Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.439	9.473	9.377	9.414	229,979	-0.02(-0.26%)
Apr 29, 2003	9.542	9.582	9.389	9.439	225,116	-0.06(-0.60%)
Apr 28, 2003	9.651	9.658	9.471	9.495	271,922	-0.15(-1.59%)
Apr 25, 2003	9.920	9.959	9.636	9.648	253,281	-0.27(-2.74%)
Apr 24, 2003	9.846	9.962	9.821	9.920	290,969	+0.14(+1.39%)
Apr 23, 2003	9.685	9.796	9.685	9.784	156,223	+0.14(+1.41%)
Apr 22, 2003	9.500	9.673	9.451	9.648	115,496	+0.15(+1.56%)
Apr 21, 2003	9.389	9.500	9.379	9.500	83,076	+0.15(+1.58%)
Apr 17, 2003	9.254	9.461	9.221	9.352	109,012	+0.16(+1.75%)
Apr 16, 2003	8.967	9.293	8.967	9.192	298,263	+0.22(+2.48%)
Apr 15, 2003	9.007	9.009	8.812	8.970	180,741	-0.04(-0.41%)
Apr 14, 2003	8.982	9.007	8.970	9.007	56,329	+0.05(+0.52%)
Apr 11, 2003	8.982	9.068	8.883	8.960	66,055	+0.00(+0.03%)
Apr 10, 2003	8.883	9.007	8.846	8.957	65,042	+0.08(+0.89%)
Apr 09, 2003	8.982	9.007	8.878	8.878	67,271	-0.07(-0.74%)
Apr 08, 2003	8.957	9.007	8.859	8.945	105,770	-0.01(-0.14%)
Apr 07, 2003	9.007	9.204	8.935	8.957	100,096	+0.15(+1.68%)
Apr 04, 2003	8.797	9.019	8.637	8.809	98,070	+0.02(+0.28%)
Apr 03, 2003	8.883	9.056	8.777	8.785	142,040	+0.00(+0.00%)
Apr 02, 2003	8.323	8.856	8.323	8.785	232,410	+0.49(+5.89%)
Apr 01, 2003	8.276	8.316	8.155	8.296	97,259	+0.02(+0.27%)
Mar 31, 2003	8.254	8.323	8.118	8.274	80,036	-0.04(-0.50%)
Mar 28, 2003	8.296	8.316	8.217	8.316	31,406	+0.02(+0.24%)
Mar 27, 2003	8.262	8.316	8.143	8.296	71,526	-0.03(-0.33%)
Mar 26, 2003	8.382	8.385	8.160	8.323	93,004	-0.05(-0.65%)
Mar 25, 2003	8.205	8.390	8.081	8.378	104,149	+0.04(+0.47%)
Mar 24, 2003	8.392	8.392	8.217	8.338	65,042	-0.20(-2.40%)
Mar 21, 2003	8.291	8.550	8.291	8.543	94,423	+0.31(+3.81%)
Mar 20, 2003	8.254	8.375	8.143	8.229	135,961	-0.02(-0.30%)
Mar 19, 2003	8.044	8.328	8.044	8.254	100,299	+0.23(+2.86%)
Mar 18, 2003	8.197	8.222	7.921	8.025	80,847	-0.17(-2.11%)
Mar 17, 2003	7.975	8.227	7.891	8.197	106,580	+0.22(+2.82%)
Mar 14, 2003	7.946	8.165	7.798	7.973	224,913	+0.08(+0.97%)
Mar 13, 2003	7.650	7.896	7.465	7.896	160,681	+0.46(+6.17%)
Mar 12, 2003	7.381	7.479	7.341	7.437	47,616	+0.06(+0.80%)
Mar 11, 2003	7.279	7.479	7.279	7.378	83,481	+0.06(+0.84%)
Mar 10, 2003	7.467	7.467	7.284	7.316	140,621	-0.15(-2.02%)
Mar 07, 2003	7.304	7.556	7.213	7.467	150,347	+0.12(+1.65%)
Mar 06, 2003	7.531	7.534	7.181	7.346	269,491	-0.25(-3.25%)
Mar 05, 2003	7.156	7.625	7.156	7.593	312,852	+0.38(+5.20%)
Mar 04, 2003	7.835	7.859	7.181	7.218	279,014	-0.72(-9.05%)
Mar 03, 2003	7.795	8.044	7.795	7.936	111,241	+0.14(+1.77%)
Feb 28, 2003	7.748	7.798	7.699	7.798	157,439	+0.02(+0.32%)
Feb 27, 2003	7.909	7.995	7.650	7.773	243,352	-0.14(-1.72%)
Feb 26, 2003	8.044	8.094	7.909	7.909	96,449	-0.16(-1.99%)
Feb 25, 2003	7.958	8.168	7.909	8.069	93,612	+0.10(+1.21%)
Feb 24, 2003	7.963	7.995	7.946	7.973	86,318	-0.01(-0.19%)
Feb 21, 2003	7.872	8.032	7.825	7.988	95,841	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.810	7.835	96,246	-0.02(-0.31%)
Feb 19, 2003	7.936	8.069	7.837	7.859	86,723	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.640	7.998	89,357	+0.31(+3.98%)
Feb 14, 2003	7.622	7.773	7.613	7.692	69,095	+0.09(+1.23%)
Feb 13, 2003	7.583	7.598	7.526	7.598	81,860	-0.05(-0.61%)
Feb 12, 2003	7.798	7.798	7.625	7.645	68,689	-0.13(-1.65%)
Feb 11, 2003	8.094	8.094	7.679	7.773	153,387	-0.28(-3.43%)
Feb 10, 2003	7.798	8.049	7.716	8.049	150,145	+0.28(+3.56%)
Feb 07, 2003	8.143	8.155	7.714	7.773	88,952	-0.34(-4.20%)
Feb 06, 2003	8.328	8.390	7.995	8.114	154,400	-0.15(-1.85%)
Feb 05, 2003	8.044	8.267	8.020	8.267	136,569	+0.27(+3.40%)
Feb 04, 2003	7.995	8.067	7.894	7.995	129,072	-0.03(-0.34%)