Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.748	7.797	7.698	7.797	157,452	+0.02(+0.32%)
Feb 27, 2003	7.908	7.994	7.649	7.772	243,372	-0.14(-1.72%)
Feb 26, 2003	8.044	8.093	7.908	7.908	96,457	-0.16(-1.99%)
Feb 25, 2003	7.957	8.167	7.908	8.068	93,620	+0.10(+1.21%)
Feb 24, 2003	7.962	7.994	7.945	7.972	86,325	-0.01(-0.19%)
Feb 21, 2003	7.871	8.031	7.824	7.987	95,849	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.809	7.834	96,254	-0.02(-0.31%)
Feb 19, 2003	7.935	8.068	7.836	7.859	86,730	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.639	7.997	89,365	+0.31(+3.98%)
Feb 14, 2003	7.622	7.772	7.612	7.691	69,100	+0.09(+1.23%)
Feb 13, 2003	7.582	7.597	7.526	7.597	81,867	-0.05(-0.61%)
Feb 12, 2003	7.797	7.797	7.624	7.644	68,695	-0.13(-1.65%)
Feb 11, 2003	8.093	8.093	7.679	7.772	153,399	-0.28(-3.43%)
Feb 10, 2003	7.797	8.049	7.716	8.049	150,157	+0.28(+3.56%)
Feb 07, 2003	8.142	8.155	7.713	7.772	88,959	-0.34(-4.20%)
Feb 06, 2003	8.328	8.389	7.994	8.113	154,413	-0.15(-1.85%)
Feb 05, 2003	8.044	8.266	8.019	8.266	136,580	+0.27(+3.40%)
Feb 04, 2003	7.994	8.066	7.893	7.994	129,082	-0.03(-0.34%)
Feb 03, 2003	8.110	8.140	7.896	8.022	230,403	-0.09(-1.16%)
Jan 31, 2003	8.019	8.115	7.753	8.115	185,822	+0.07(+0.89%)
Jan 30, 2003	8.105	8.123	7.948	8.044	134,959	-0.09(-1.06%)
Jan 29, 2003	7.933	8.130	7.846	8.130	119,153	+0.20(+2.49%)
Jan 28, 2003	7.908	8.061	7.711	7.933	212,773	+0.07(+0.85%)
Jan 27, 2003	8.194	8.365	7.723	7.866	395,354	-0.33(-4.00%)
Jan 24, 2003	8.550	8.550	7.970	8.194	362,526	-0.40(-4.71%)
Jan 23, 2003	8.858	8.895	8.513	8.599	159,479	-0.21(-2.38%)
Jan 22, 2003	8.402	8.809	8.340	8.809	135,769	+0.35(+4.08%)
Jan 21, 2003	8.735	8.740	8.426	8.463	120,369	-0.17(-1.94%)
Jan 17, 2003	8.833	8.833	8.567	8.631	77,206	-0.23(-2.56%)
Jan 16, 2003	8.878	8.932	8.710	8.858	187,443	-0.00(-0.06%)
Jan 15, 2003	8.636	8.907	8.402	8.863	246,817	+0.28(+3.25%)
Jan 14, 2003	8.957	8.957	8.574	8.584	109,426	-0.37(-4.16%)
Jan 13, 2003	9.080	9.129	8.809	8.957	134,959	-0.12(-1.36%)
Jan 10, 2003	9.031	9.129	8.932	9.080	126,651	+0.02(+0.27%)
Jan 09, 2003	9.068	9.339	9.055	9.055	168,192	+0.05(+0.55%)
Jan 08, 2003	8.675	9.127	8.648	9.006	210,950	+0.33(+3.84%)
Jan 07, 2003	8.513	8.735	8.439	8.673	163,937	+0.04(+0.46%)
Jan 06, 2003	8.638	8.670	8.488	8.633	97,268	-0.00(-0.03%)
Jan 03, 2003	8.722	8.843	8.525	8.636	125,637	-0.08(-0.96%)
Jan 02, 2003	8.328	8.858	8.258	8.720	230,606	+0.42(+5.02%)
Dec 31, 2002	8.253	8.365	8.120	8.303	175,690	-0.03(-0.38%)
Dec 30, 2002	8.463	8.463	8.229	8.335	147,523	-0.15(-1.75%)
Dec 27, 2002	8.463	8.587	8.414	8.483	109,021	-0.01(-0.12%)
Dec 26, 2002	8.241	8.513	8.241	8.493	207,505	+0.23(+2.75%)
Dec 24, 2002	8.303	8.389	8.266	8.266	24,924	-0.03(-0.33%)
Dec 23, 2002	8.389	8.419	8.184	8.293	78,219	-0.10(-1.15%)
Dec 20, 2002	8.342	8.466	8.068	8.389	144,888	+0.05(+0.56%)
Dec 19, 2002	8.241	8.439	8.142	8.342	113,479	+0.10(+1.23%)
Dec 18, 2002	8.278	8.328	8.118	8.241	114,289	-0.03(-0.36%)
Dec 17, 2002	8.463	8.485	8.234	8.271	230,808	+0.05(+0.66%)
Dec 16, 2002	8.142	8.389	8.044	8.216	255,328	+0.44(+5.71%)
Dec 13, 2002	7.935	8.142	7.735	7.772	266,676	-0.16(-2.02%)
Dec 12, 2002	7.735	8.162	7.698	7.933	201,425	+0.18(+2.26%)
Dec 11, 2002	7.735	7.859	7.605	7.758	109,223	+0.02(+0.29%)
Dec 10, 2002	7.711	7.846	7.602	7.735	205,681	+0.05(+0.64%)
Dec 09, 2002	7.550	7.804	7.550	7.686	271,945	+0.14(+1.80%)
Dec 06, 2002	7.402	7.590	7.299	7.550	215,205	+0.02(+0.33%)
Dec 05, 2002	7.526	7.600	7.267	7.526	209,531	+0.00(+0.00%)
Dec 04, 2002	7.686	7.686	7.439	7.526	358,473	-0.16(-2.09%)
Dec 03, 2002	7.994	7.994	7.661	7.686	299,909	-0.31(-3.86%)