Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	9.882	10.10	9.865	9.870	181,769	-0.01(-0.12%)
Oct 30, 2002	10.08	10.16	9.808	9.882	412,375	-0.19(-1.86%)
Oct 29, 2002	9.845	10.07	9.788	10.07	264,447	+0.20(+2.03%)
Oct 28, 2002	10.12	10.17	9.771	9.870	401,230	+0.06(+0.58%)
Oct 25, 2002	9.208	9.845	9.127	9.813	304,975	+0.54(+5.86%)
Oct 24, 2002	9.682	9.702	9.208	9.270	201,425	-0.15(-1.62%)
Oct 23, 2002	9.031	9.495	8.981	9.423	307,407	+0.34(+3.78%)
Oct 22, 2002	9.566	9.569	9.050	9.080	171,232	-0.58(-6.05%)
Oct 21, 2002	9.129	9.717	8.981	9.665	220,068	+0.54(+5.86%)
Oct 18, 2002	9.211	9.211	8.895	9.129	147,523	-0.10(-1.07%)
Oct 17, 2002	8.574	9.228	8.574	9.228	291,196	+1.02(+12.48%)
Oct 16, 2002	8.574	8.722	8.187	8.204	208,113	-0.61(-6.91%)
Oct 15, 2002	8.290	8.883	8.204	8.814	195,346	+0.77(+9.60%)
Oct 14, 2002	7.957	8.204	7.846	8.041	116,721	+0.02(+0.28%)
Oct 11, 2002	7.748	8.266	7.748	8.019	208,721	+0.42(+5.52%)
Oct 10, 2002	7.439	7.723	7.131	7.600	1,803,511	+0.14(+1.82%)
Oct 09, 2002	7.985	8.113	7.452	7.464	320,376	-0.58(-7.24%)
Oct 08, 2002	7.822	8.192	7.649	8.046	287,143	+0.22(+2.87%)
Oct 07, 2002	8.204	8.278	7.799	7.822	411,565	-0.39(-4.80%)
Oct 04, 2002	8.759	8.759	8.022	8.216	201,020	-0.48(-5.56%)
Oct 03, 2002	9.166	9.179	8.663	8.700	278,632	-0.46(-5.06%)
Oct 02, 2002	8.944	9.277	8.759	9.164	167,179	+0.16(+1.75%)
Oct 01, 2002	8.747	9.105	8.468	9.006	219,055	+0.26(+2.96%)
Sep 30, 2002	8.703	8.757	8.241	8.747	334,764	-0.08(-0.89%)
Sep 27, 2002	9.095	9.166	8.823	8.826	149,549	-0.27(-2.93%)
Sep 26, 2002	8.685	9.203	8.685	9.092	143,875	+0.41(+4.69%)
Sep 25, 2002	8.611	8.796	8.216	8.685	246,615	+0.17(+2.03%)
Sep 24, 2002	8.688	8.932	8.513	8.513	1,215,850	-0.18(-2.02%)
Sep 23, 2002	8.957	9.154	8.537	8.688	200,615	-0.37(-4.09%)
Sep 20, 2002	8.762	9.073	8.732	9.058	215,002	+0.30(+3.41%)
Sep 19, 2002	9.314	9.324	8.737	8.759	387,248	-0.78(-8.15%)
Sep 18, 2002	9.640	9.702	9.500	9.537	178,932	-0.17(-1.70%)
Sep 17, 2002	9.931	9.931	9.685	9.702	111,655	-0.19(-1.97%)
Sep 16, 2002	9.736	9.929	9.729	9.897	158,871	+0.14(+1.39%)
Sep 13, 2002	9.685	9.894	9.685	9.761	181,567	-0.03(-0.30%)
Sep 12, 2002	9.934	9.934	9.759	9.791	250,465	-0.14(-1.44%)
Sep 11, 2002	10.04	10.04	9.870	9.934	208,113	+0.01(+0.15%)
Sep 10, 2002	10.28	10.31	9.746	9.919	398,799	-0.36(-3.50%)
Sep 09, 2002	9.401	10.41	9.263	10.28	427,979	+0.88(+9.34%)
Sep 06, 2002	9.253	9.463	9.129	9.401	200,210	+0.32(+3.53%)
Sep 05, 2002	8.996	9.154	8.932	9.080	268,500	+0.08(+0.93%)
Sep 04, 2002	8.389	9.115	8.382	8.996	266,068	+0.76(+9.23%)
Sep 03, 2002	8.715	8.754	8.194	8.236	273,769	-0.63(-7.07%)
Aug 30, 2002	8.796	9.043	8.796	8.863	85,514	+0.13(+1.47%)
Aug 29, 2002	8.574	8.809	8.537	8.735	136,377	+0.05(+0.57%)
Aug 28, 2002	9.179	9.179	8.488	8.685	279,240	-0.49(-5.38%)
Aug 27, 2002	9.537	9.537	9.179	9.179	142,862	-0.30(-3.13%)
Aug 26, 2002	9.203	9.475	8.994	9.475	225,945	+0.33(+3.64%)
Aug 23, 2002	9.198	9.487	9.132	9.142	248,438	-0.11(-1.15%)
Aug 22, 2002	8.550	9.265	8.480	9.248	187,848	+0.71(+8.26%)
Aug 21, 2002	8.513	8.572	8.389	8.542	189,875	+0.11(+1.35%)
Aug 20, 2002	8.476	8.611	8.389	8.429	283,901	-0.02(-0.26%)
Aug 16, 2002	8.441	8.870	8.278	8.451	261,205	-0.04(-0.44%)
Aug 15, 2002	8.019	8.574	8.014	8.488	172,448	+0.53(+6.67%)
Aug 14, 2002	7.849	7.987	7.849	7.957	269,716	+0.11(+1.38%)
Aug 13, 2002	7.871	8.034	7.797	7.849	134,554	-0.05(-0.66%)
Aug 12, 2002	7.957	7.994	7.822	7.901	119,558	+0.43(+5.78%)
Aug 07, 2002	7.711	7.780	7.304	7.469	395,556	-0.12(-1.59%)
Aug 06, 2002	7.427	7.674	7.420	7.590	345,301	+0.52(+7.36%)
Aug 05, 2002	7.118	7.306	6.805	7.069	422,913	-0.05(-0.73%)
Aug 02, 2002	7.896	7.896	6.909	7.121	607,925	-0.86(-10.82%)