Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.09	18.46	18.06	18.28	173,258	+0.19(+1.06%)
Feb 26, 2004	17.31	18.09	17.23	18.09	321,997	+0.55(+3.11%)
Feb 25, 2004	17.36	17.69	17.14	17.54	244,183	+0.23(+1.34%)
Feb 24, 2004	17.15	17.42	17.13	17.31	184,809	+0.16(+0.92%)
Feb 23, 2004	17.20	17.30	17.07	17.15	187,443	+0.00(+0.01%)
Feb 20, 2004	17.46	17.46	17.09	17.15	299,707	-0.31(-1.78%)
Feb 19, 2004	17.83	17.83	17.32	17.46	248,844	-0.26(-1.48%)
Feb 18, 2004	17.54	17.75	17.38	17.72	359,689	+0.00(+0.00%)
Feb 17, 2004	17.54	17.85	17.54	17.72	358,878	+0.41(+2.37%)
Feb 13, 2004	17.46	17.51	17.28	17.31	265,055	+0.01(+0.06%)
Feb 12, 2004	17.10	17.55	16.98	17.30	361,512	+0.17(+0.99%)
Feb 11, 2004	16.47	17.26	16.31	17.13	285,927	+0.66(+4.01%)
Feb 10, 2004	16.46	16.53	16.37	16.47	177,919	+0.01(+0.08%)
Feb 09, 2004	16.38	16.61	16.38	16.46	142,659	+0.20(+1.21%)
Feb 06, 2004	15.99	16.35	15.99	16.26	322,200	+0.37(+2.33%)
Feb 05, 2004	15.82	15.94	15.67	15.89	121,382	+0.10(+0.63%)
Feb 04, 2004	15.96	15.98	15.75	15.79	292,614	-0.22(-1.36%)
Feb 03, 2004	16.04	16.20	15.99	16.01	229,390	-0.13(-0.81%)
Feb 02, 2004	16.01	16.33	15.79	16.14	234,253	+0.13(+0.79%)
Jan 30, 2004	15.98	16.16	15.77	16.01	234,253	+0.01(+0.08%)
Jan 29, 2004	16.33	16.43	15.59	16.00	435,071	-0.09(-0.54%)
Jan 28, 2004	16.84	16.85	16.04	16.09	387,045	-0.76(-4.50%)
Jan 27, 2004	16.82	16.95	16.74	16.84	395,151	+0.02(+0.15%)
Jan 26, 2004	16.75	16.93	16.63	16.82	246,209	+0.07(+0.41%)
Jan 23, 2004	16.76	16.89	16.51	16.75	330,508	-0.04(-0.26%)
Jan 22, 2004	16.62	16.92	16.53	16.80	572,260	+0.26(+1.60%)
Jan 21, 2004	16.04	16.55	16.00	16.53	2,080,320	+1.00(+6.43%)
Jan 20, 2004	15.32	15.55	15.30	15.53	326,455	+0.22(+1.43%)
Jan 16, 2004	15.56	15.60	15.27	15.31	261,610	-0.16(-1.04%)
Jan 15, 2004	15.54	15.62	15.24	15.47	185,214	+0.08(+0.50%)
Jan 14, 2004	15.17	15.48	15.08	15.40	272,147	+0.42(+2.82%)
Jan 13, 2004	15.03	15.30	14.59	14.97	283,293	-0.05(-0.34%)
Jan 12, 2004	15.38	15.71	14.96	15.03	479,855	-0.29(-1.90%)
Jan 09, 2004	15.04	15.47	14.87	15.32	368,200	+0.56(+3.81%)
Jan 08, 2004	15.73	15.73	14.66	14.76	774,294	-1.04(-6.56%)
Jan 07, 2004	15.66	15.93	15.40	15.79	550,577	+0.14(+0.88%)
Jan 06, 2004	15.20	15.79	15.15	15.65	440,948	+0.45(+2.99%)
Jan 05, 2004	16.04	16.16	15.06	15.20	857,985	-0.83(-5.19%)
Jan 02, 2004	16.36	16.37	15.99	16.03	314,702	-0.33(-2.02%)
Dec 31, 2003	16.96	16.96	16.32	16.36	210,139	-0.55(-3.27%)
Dec 30, 2003	17.10	17.10	16.79	16.91	196,157	-0.21(-1.22%)
Dec 29, 2003	16.75	17.17	16.75	17.12	159,681	+0.44(+2.62%)
Dec 26, 2003	16.62	16.74	16.62	16.69	32,017	+0.13(+0.77%)
Dec 24, 2003	16.78	16.78	16.56	16.56	89,972	-0.22(-1.31%)
Dec 23, 2003	16.70	16.85	16.68	16.78	201,831	-0.24(-1.43%)
Dec 22, 2003	16.13	17.13	16.13	17.02	438,516	+0.89(+5.54%)
Dec 19, 2003	15.84	16.13	15.81	16.13	150,562	+0.30(+1.87%)
Dec 18, 2003	15.56	15.85	15.56	15.83	112,466	+0.26(+1.66%)
Dec 17, 2003	15.26	15.55	15.22	15.57	148,536	+0.32(+2.10%)
Dec 16, 2003	15.28	15.30	14.76	15.25	248,844	-0.04(-0.29%)
Dec 15, 2003	15.79	15.79	15.30	15.30	113,074	-0.31(-1.98%)
Dec 12, 2003	15.57	15.72	15.50	15.61	93,823	+0.11(+0.72%)
Dec 11, 2003	15.26	15.52	15.26	15.50	202,844	+0.26(+1.70%)
Dec 10, 2003	15.83	15.83	15.18	15.24	585,026	-0.62(-3.91%)
Dec 09, 2003	16.02	16.02	15.82	15.86	263,231	-0.22(-1.37%)
Dec 08, 2003	15.67	16.11	15.67	16.08	86,325	+0.46(+2.92%)
Dec 05, 2003	15.82	15.88	15.79	15.62	91,188	-0.23(-1.43%)
Dec 04, 2003	15.98	16.07	15.73	15.85	442,164	-0.13(-0.83%)
Dec 03, 2003	16.13	16.21	15.96	15.98	140,836	-0.18(-1.10%)
Dec 02, 2003	16.01	16.15	15.95	16.16	288,359	+0.14(+0.89%)