Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.266	8.315	8.078	8.088	348,949	-0.18(-2.15%)
Jul 30, 2002	8.019	8.513	7.772	8.266	533,758	+0.21(+2.63%)
Jul 29, 2002	7.328	8.204	7.328	8.054	615,625	+0.77(+10.64%)
Jul 26, 2002	7.081	7.341	7.032	7.279	554,225	+0.25(+3.51%)
Jul 25, 2002	7.402	7.772	7.007	7.032	587,661	-0.20(-2.83%)
Jul 24, 2002	6.637	7.254	6.566	7.237	712,488	+0.44(+6.50%)
Jul 23, 2002	6.835	7.106	6.758	6.795	353,812	-0.04(-0.58%)
Jul 22, 2002	7.230	7.328	6.509	6.835	624,744	-0.44(-6.10%)
Jul 19, 2002	7.032	7.597	7.032	7.279	762,540	-0.79(-9.79%)
Jul 17, 2002	8.513	8.698	7.824	8.068	588,471	-1.44(-15.13%)
Jul 12, 2002	9.894	9.919	9.302	9.507	331,724	-0.36(-3.68%)
Jul 11, 2002	10.15	10.15	9.623	9.870	592,929	-0.28(-2.75%)
Jul 10, 2002	10.47	10.47	9.971	10.15	613,801	-0.29(-2.77%)
Jul 09, 2002	10.76	10.76	10.44	10.44	209,328	-0.32(-2.98%)
Jul 08, 2002	11.26	11.41	10.62	10.76	290,790	-0.51(-4.49%)
Jul 05, 2002	11.07	11.40	11.05	11.26	98,078	+0.26(+2.33%)
Jul 04, 2002	10.79	11.02	10.31	11.01	384,411	+0.00(+0.00%)
Jul 03, 2002	10.79	11.02	10.31	11.01	384,411	+0.22(+2.04%)
Jul 02, 2002	11.30	11.30	10.29	10.79	461,617	-0.51(-4.54%)
Jul 01, 2002	11.26	11.34	11.02	11.30	271,945	+0.04(+0.33%)
Jun 28, 2002	10.73	11.26	10.71	11.26	357,054	+0.53(+4.94%)
Jun 27, 2002	11.23	11.42	10.61	10.73	351,786	-0.28(-2.58%)
Jun 26, 2002	10.67	11.03	10.49	11.02	326,253	+0.22(+2.06%)
Jun 25, 2002	10.92	11.09	10.73	10.79	390,288	+0.04(+0.34%)
Jun 21, 2002	10.61	10.86	10.58	10.76	1,536,227	+0.27(+2.59%)
Jun 20, 2002	10.29	10.49	10.22	10.49	398,191	+0.26(+2.56%)
Jun 19, 2002	10.56	10.67	9.993	10.22	464,454	-0.27(-2.61%)
Jun 18, 2002	10.49	10.76	10.36	10.50	383,195	+0.36(+3.53%)
Jun 17, 2002	9.391	10.24	9.351	10.14	241,954	+0.63(+6.59%)
Jun 14, 2002	8.932	9.630	8.762	9.514	269,108	-0.10(-1.00%)
Jun 12, 2002	9.623	9.682	9.504	9.611	134,554	-0.03(-0.31%)
Jun 11, 2002	9.981	9.981	9.633	9.640	237,698	-0.33(-3.29%)
Jun 10, 2002	10.39	10.53	9.968	9.968	126,448	-0.44(-4.27%)
Jun 07, 2002	10.04	10.41	9.771	10.41	308,623	+0.31(+3.05%)
Jun 06, 2002	10.10	10.29	10.04	10.10	183,796	+0.06(+0.64%)
Jun 05, 2002	9.722	10.09	9.722	10.04	141,443	-0.42(-4.03%)
May 31, 2002	10.52	10.70	10.49	10.46	128,272	-0.39(-3.64%)
May 28, 2002	10.96	11.13	10.76	10.86	374,481	-0.07(-0.68%)
May 27, 2002	10.57	11.08	10.55	10.93	276,200	+0.00(+0.00%)
May 24, 2002	10.57	11.08	10.55	10.93	276,200	+0.42(+4.04%)
May 23, 2002	10.28	10.57	10.24	10.51	181,364	+0.24(+2.31%)
May 22, 2002	10.28	10.47	10.22	10.27	169,813	-0.02(-0.19%)
May 21, 2002	10.49	10.49	10.24	10.29	294,438	-0.15(-1.42%)
May 20, 2002	10.30	10.54	10.06	10.44	254,720	+0.14(+1.37%)
May 17, 2002	9.724	10.30	9.635	10.30	266,676	+0.55(+5.62%)
May 16, 2002	9.793	9.793	9.132	9.749	414,807	-0.09(-0.95%)
May 15, 2002	10.12	10.29	9.751	9.842	159,884	-0.25(-2.47%)
May 14, 2002	9.759	10.34	9.746	10.09	571,855	+0.22(+2.25%)
May 13, 2002	9.677	9.944	9.500	9.870	437,300	+0.05(+0.50%)
May 10, 2002	10.24	10.29	9.672	9.820	498,701	-0.48(-4.62%)
May 09, 2002	10.65	10.76	10.22	10.30	320,984	-0.36(-3.36%)
May 08, 2002	11.10	11.14	10.18	10.65	580,163	-0.35(-3.18%)
May 07, 2002	10.97	11.21	10.86	11.00	214,800	+0.02(+0.22%)
May 06, 2002	11.29	11.29	10.98	10.98	204,668	-0.31(-2.73%)
May 03, 2002	11.25	11.31	10.86	11.29	334,561	+0.04(+0.35%)
May 02, 2002	11.15	11.33	10.95	11.25	488,569	+0.12(+1.09%)