Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.00	11.20	10.96	11.09	82,670	+0.09(+0.85%)
Aug 28, 2003	11.01	11.10	10.96	11.00	84,899	+0.00(+0.00%)
Aug 27, 2003	10.96	11.10	10.93	11.00	106,175	+0.06(+0.52%)
Aug 26, 2003	10.92	10.96	10.78	10.94	150,145	+0.01(+0.11%)
Aug 25, 2003	10.98	10.98	10.78	10.93	153,792	-0.07(-0.63%)
Aug 22, 2003	11.08	11.10	10.96	11.00	163,923	-0.05(-0.49%)
Aug 21, 2003	10.95	11.08	10.95	11.05	111,443	+0.12(+1.06%)
Aug 20, 2003	10.93	11.04	10.89	10.94	128,261	-0.05(-0.49%)
Aug 19, 2003	10.71	10.99	10.71	10.99	409,099	+0.28(+2.65%)
Aug 18, 2003	10.87	10.87	10.48	10.71	502,307	-0.11(-0.98%)
Aug 15, 2003	10.57	10.83	10.57	10.82	53,290	+0.28(+2.67%)
Aug 14, 2003	10.74	10.76	10.37	10.53	451,448	-0.15(-1.39%)
Aug 13, 2003	11.23	11.23	10.68	10.68	350,541	-0.55(-4.90%)
Aug 12, 2003	11.24	11.27	11.03	11.23	123,601	-0.00(-0.04%)
Aug 11, 2003	11.23	11.29	10.85	11.24	145,889	+0.01(+0.09%)
Aug 08, 2003	11.12	11.28	11.05	11.23	109,822	+0.15(+1.34%)
Aug 07, 2003	11.01	11.10	10.93	11.08	216,808	+0.10(+0.90%)
Aug 06, 2003	10.78	11.27	10.78	10.98	263,817	+0.24(+2.28%)
Aug 05, 2003	10.80	10.88	10.69	10.74	235,247	-0.08(-0.78%)
Aug 04, 2003	10.56	10.86	10.56	10.82	205,258	+0.14(+1.27%)
Aug 01, 2003	10.82	10.85	10.68	10.68	182,159	-0.27(-2.43%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,145	-0.00(-0.04%)
Jul 30, 2003	10.85	11.04	10.83	10.96	371,208	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	369,993	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,767	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,254	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.23	11.27	346,083	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.22	398,360	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,695	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,358	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,463	-0.18(-1.47%)
Jul 17, 2003	11.93	12.14	11.91	11.95	223,697	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,232	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,294	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,426	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.95	115,698	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,583	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,324	-0.13(-0.96%)
Jul 08, 2003	12.63	13.12	12.61	13.04	333,925	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,009	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,888	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,133	+0.08(+0.68%)
Jul 01, 2003	12.16	12.37	11.97	12.34	252,065	+0.19(+1.54%)
Jun 30, 2003	12.39	12.45	12.03	12.16	387,216	-0.22(-1.77%)
Jun 27, 2003	12.25	12.48	12.23	12.38	343,651	+0.09(+0.70%)
Jun 26, 2003	12.06	12.41	11.90	12.29	212,148	+0.28(+2.36%)
Jun 25, 2003	12.31	12.46	12.00	12.00	376,071	-0.31(-2.51%)
Jun 24, 2003	11.66	12.34	11.50	12.31	782,131	+0.65(+5.61%)
Jun 23, 2003	12.31	12.32	11.60	11.66	705,742	-0.65(-5.31%)
Jun 20, 2003	12.66	12.66	12.16	12.31	322,173	-0.38(-3.03%)
Jun 19, 2003	13.04	13.18	12.66	12.70	329,670	-0.36(-2.72%)
Jun 18, 2003	13.19	13.28	12.98	13.05	582,141	-0.12(-0.94%)
Jun 17, 2003	13.08	13.23	12.75	13.18	399,576	+0.23(+1.75%)
Jun 16, 2003	12.55	13.02	12.50	12.95	246,189	+0.46(+3.67%)
Jun 13, 2003	12.77	12.78	12.26	12.49	296,034	-0.43(-3.30%)
Jun 12, 2003	12.89	12.95	12.46	12.92	456,311	+0.28(+2.25%)
Jun 11, 2003	12.10	12.65	12.09	12.63	441,114	+0.59(+4.92%)
Jun 10, 2003	11.59	12.33	11.58	12.04	591,867	+0.55(+4.81%)
Jun 09, 2003	11.81	11.81	11.26	11.49	323,186	-0.37(-3.10%)
Jun 06, 2003	11.89	12.07	11.80	11.86	344,867	-0.03(-0.27%)
Jun 05, 2003	11.78	11.90	11.65	11.89	313,055	+0.04(+0.38%)
Jun 04, 2003	11.72	12.08	11.72	11.84	281,243	+0.15(+1.29%)
Jun 03, 2003	11.97	11.98	11.54	11.69	216,605	-0.16(-1.33%)