Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.22	16.65	16.18	16.48	170,016	+0.25(+1.52%)
Aug 30, 2004	16.49	16.49	16.08	16.24	122,395	-0.28(-1.70%)
Aug 27, 2004	16.48	16.54	16.25	16.52	103,144	+0.01(+0.07%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,060	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,333	-0.26(-1.56%)
Aug 24, 2004	16.65	16.70	16.28	16.56	125,029	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.30	16.57	231,619	+0.09(+0.54%)
Aug 20, 2004	16.28	16.48	16.25	16.48	104,157	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.28	16.31	145,496	-0.19(-1.14%)
Aug 18, 2004	16.33	16.53	16.21	16.50	136,175	+0.17(+1.03%)
Aug 17, 2004	16.18	16.52	16.15	16.33	273,769	+0.24(+1.49%)
Aug 16, 2004	15.62	16.09	15.59	16.09	239,319	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,271	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,381	-0.48(-3.03%)
Aug 11, 2004	15.84	15.96	15.70	15.95	248,844	+0.07(+0.47%)
Aug 10, 2004	15.41	15.96	15.41	15.88	401,433	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,576	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,346	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,046	+0.01(+0.08%)
Aug 04, 2004	15.35	15.76	15.30	15.64	283,293	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,377	-0.13(-0.81%)
Aug 02, 2004	15.22	15.60	15.12	15.54	213,584	+0.27(+1.78%)
Jul 30, 2004	15.22	15.40	15.12	15.27	169,003	+0.09(+0.57%)
Jul 29, 2004	15.17	15.21	14.81	15.19	290,588	+0.09(+0.57%)
Jul 28, 2004	15.22	15.25	14.74	15.10	258,165	-0.14(-0.94%)
Jul 27, 2004	15.03	15.28	14.89	15.24	418,252	+0.34(+2.28%)
Jul 26, 2004	15.05	15.22	14.80	14.90	556,656	-0.15(-0.98%)
Jul 23, 2004	14.80	15.17	14.58	15.05	648,048	+0.20(+1.33%)
Jul 22, 2004	14.96	15.32	14.74	14.85	806,919	-0.17(-1.15%)
Jul 21, 2004	16.21	16.31	14.93	15.03	1,149,992	-1.55(-9.33%)
Jul 20, 2004	16.46	16.66	16.13	16.57	352,596	-0.11(-0.64%)
Jul 19, 2004	16.86	17.05	16.43	16.68	224,324	-0.19(-1.13%)
Jul 16, 2004	16.74	16.95	16.74	16.87	91,594	+0.25(+1.51%)
Jul 15, 2004	16.68	16.90	16.62	16.62	153,399	+0.06(+0.37%)
Jul 14, 2004	16.78	16.90	16.48	16.56	172,042	-0.23(-1.38%)
Jul 13, 2004	16.73	17.00	16.68	16.79	221,892	+0.13(+0.80%)
Jul 12, 2004	16.46	16.66	16.28	16.66	142,862	+0.22(+1.34%)
Jul 09, 2004	16.52	16.63	16.39	16.44	170,624	+0.05(+0.32%)
Jul 08, 2004	17.02	17.02	16.32	16.38	305,786	-0.63(-3.71%)
Jul 07, 2004	17.27	17.38	16.91	17.02	267,487	+0.09(+0.52%)
Jul 06, 2004	17.20	17.27	16.83	16.93	154,818	-0.27(-1.58%)
Jul 02, 2004	16.99	17.31	16.96	17.20	161,100	+0.42(+2.50%)
Jul 01, 2004	16.98	16.99	16.69	16.78	140,836	-0.20(-1.16%)
Jun 30, 2004	16.79	17.03	16.79	16.98	231,822	+0.18(+1.07%)
Jun 29, 2004	16.79	16.93	16.63	16.80	177,514	-0.08(-0.48%)
Jun 28, 2004	17.32	17.35	16.82	16.88	180,351	-0.37(-2.15%)
Jun 25, 2004	17.36	17.51	17.20	17.25	239,522	-0.10(-0.58%)
Jun 24, 2004	17.03	17.78	17.03	17.35	344,288	+0.32(+1.90%)
Jun 23, 2004	16.68	17.07	16.68	17.03	138,201	+0.35(+2.07%)
Jun 22, 2004	16.37	16.68	16.32	16.68	274,376	+0.31(+1.88%)
Jun 21, 2004	16.32	16.43	16.24	16.37	126,448	+0.05(+0.30%)
Jun 18, 2004	16.45	16.54	16.26	16.32	181,567	-0.11(-0.65%)
Jun 17, 2004	16.15	16.57	16.10	16.43	241,346	+0.32(+1.96%)
Jun 16, 2004	16.25	16.71	16.08	16.11	304,773	-0.07(-0.46%)
Jun 15, 2004	16.26	16.48	16.09	16.19	244,791	+0.16(+1.00%)
Jun 14, 2004	16.46	16.46	15.92	16.03	185,011	-0.41(-2.49%)
Jun 10, 2004	16.45	16.58	16.22	16.44	306,394	-0.01(-0.06%)
Jun 09, 2004	16.84	16.84	16.37	16.45	274,782	-0.46(-2.70%)
Jun 08, 2004	17.20	17.20	16.58	16.90	234,456	-0.42(-2.41%)
Jun 07, 2004	16.66	17.42	16.65	17.32	287,548	+0.69(+4.12%)
Jun 04, 2004	16.54	16.75	16.50	16.63	312,270	+0.12(+0.75%)
Jun 03, 2004	16.72	16.72	16.49	16.51	105,981	-0.23(-1.39%)
Jun 02, 2004	16.86	16.91	16.47	16.74	151,576	-0.12(-0.73%)