Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.92	11.08	10.86	10.95	289,169	-0.00(-0.04%)
Jul 30, 2003	10.84	11.04	10.83	10.96	371,239	+0.10(+0.91%)
Jul 29, 2003	11.18	11.20	10.83	10.86	370,023	-0.37(-3.30%)
Jul 28, 2003	11.29	11.35	11.20	11.23	182,782	-0.09(-0.76%)
Jul 25, 2003	11.20	11.35	11.12	11.31	251,275	+0.04(+0.35%)
Jul 24, 2003	11.23	11.41	11.22	11.27	346,112	+0.06(+0.53%)
Jul 23, 2003	11.31	11.35	11.15	11.21	398,393	-0.01(-0.11%)
Jul 22, 2003	11.60	11.62	11.03	11.23	686,752	-0.45(-3.89%)
Jul 21, 2003	11.77	11.96	11.52	11.68	228,377	-0.09(-0.75%)
Jul 18, 2003	11.92	11.94	11.54	11.77	236,482	-0.18(-1.47%)
Jul 17, 2003	11.93	12.13	11.91	11.94	223,716	-0.05(-0.39%)
Jul 16, 2003	12.41	12.41	11.62	11.99	697,290	-0.42(-3.38%)
Jul 15, 2003	13.23	13.47	12.41	12.41	393,327	-0.74(-5.59%)
Jul 14, 2003	13.03	13.37	13.00	13.15	156,439	+0.20(+1.56%)
Jul 11, 2003	12.92	13.00	12.82	12.94	115,708	+0.09(+0.69%)
Jul 10, 2003	12.84	12.90	12.63	12.86	168,597	-0.06(-0.48%)
Jul 09, 2003	13.04	13.04	12.66	12.92	210,342	-0.13(-0.96%)
Jul 08, 2003	12.63	13.11	12.61	13.04	333,953	+0.44(+3.46%)
Jul 07, 2003	12.53	12.75	12.51	12.61	186,025	+0.18(+1.43%)
Jul 03, 2003	12.35	12.43	12.30	12.43	114,897	+0.00(+0.02%)
Jul 02, 2003	12.39	12.46	12.34	12.43	180,148	+0.08(+0.68%)
Jul 01, 2003	12.15	12.37	11.97	12.34	252,086	+0.19(+1.54%)
Jun 30, 2003	12.39	12.45	12.03	12.15	387,248	-0.22(-1.77%)
Jun 27, 2003	12.25	12.48	12.23	12.37	343,680	+0.09(+0.70%)
Jun 26, 2003	12.06	12.41	11.90	12.29	212,165	+0.28(+2.36%)
Jun 25, 2003	12.31	12.46	12.00	12.00	376,103	-0.31(-2.51%)
Jun 24, 2003	11.66	12.34	11.50	12.31	782,197	+0.65(+5.61%)
Jun 23, 2003	12.31	12.31	11.60	11.66	705,801	-0.65(-5.31%)
Jun 20, 2003	12.66	12.66	12.15	12.31	322,200	-0.38(-3.03%)
Jun 19, 2003	13.04	13.18	12.66	12.70	329,698	-0.36(-2.72%)
Jun 18, 2003	13.19	13.27	12.98	13.05	582,189	-0.12(-0.94%)
Jun 17, 2003	13.08	13.23	12.74	13.18	399,609	+0.23(+1.75%)
Jun 16, 2003	12.55	13.02	12.50	12.95	246,209	+0.46(+3.67%)
Jun 13, 2003	12.77	12.78	12.26	12.49	296,059	-0.43(-3.30%)
Jun 12, 2003	12.89	12.95	12.46	12.92	456,349	+0.28(+2.25%)
Jun 11, 2003	12.10	12.65	12.09	12.63	441,151	+0.59(+4.92%)
Jun 10, 2003	11.58	12.32	11.58	12.04	591,916	+0.55(+4.81%)
Jun 09, 2003	11.81	11.81	11.26	11.49	323,213	-0.37(-3.10%)
Jun 06, 2003	11.89	12.07	11.79	11.86	344,896	-0.03(-0.27%)
Jun 05, 2003	11.78	11.90	11.65	11.89	313,081	+0.04(+0.37%)
Jun 04, 2003	11.72	12.08	11.72	11.84	281,266	+0.15(+1.29%)
Jun 03, 2003	11.97	11.98	11.54	11.69	216,624	-0.16(-1.33%)
Jun 02, 2003	11.97	12.04	11.83	11.85	262,218	+0.21(+1.80%)
May 30, 2003	11.34	11.84	11.30	11.64	417,239	+0.29(+2.56%)
May 29, 2003	11.66	11.76	11.31	11.35	654,735	+0.14(+1.28%)
May 28, 2003	11.09	11.29	11.08	11.21	475,194	+0.20(+1.77%)
May 27, 2003	10.61	11.10	10.61	11.01	704,990	+0.48(+4.52%)
May 23, 2003	9.968	10.59	9.968	10.54	514,710	+0.57(+5.69%)
May 22, 2003	9.771	10.04	9.685	9.968	323,821	+0.25(+2.54%)
May 21, 2003	9.786	9.786	9.574	9.722	85,514	-0.06(-0.66%)
May 20, 2003	9.697	9.857	9.687	9.786	81,461	+0.09(+0.89%)
May 19, 2003	9.778	9.796	9.524	9.699	87,946	-0.14(-1.43%)
May 16, 2003	9.931	9.978	9.660	9.840	176,500	-0.25(-2.47%)
May 15, 2003	10.09	10.18	10.07	10.09	88,757	+0.02(+0.22%)
May 14, 2003	10.30	10.30	10.07	10.07	103,144	-0.24(-2.30%)
May 13, 2003	10.22	10.36	10.15	10.30	200,210	+0.09(+0.87%)
May 12, 2003	10.12	10.24	10.03	10.22	286,738	+0.22(+2.22%)
May 09, 2003	9.771	10.02	9.764	9.993	227,971	+0.25(+2.53%)
May 08, 2003	9.487	10.01	9.475	9.746	305,989	+0.21(+2.20%)
May 07, 2003	9.453	9.537	9.302	9.537	161,910	+0.09(+0.91%)
May 06, 2003	9.388	9.477	9.364	9.450	94,431	+0.01(+0.13%)
May 05, 2003	9.406	9.512	9.327	9.438	176,703	+0.06(+0.66%)
May 02, 2003	9.376	9.438	9.351	9.376	243,575	+0.00(+0.00%)