Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.18	53.18	52.04	52.90	833,092	-0.29(-0.54%)
May 30, 2006	55.46	55.46	53.17	53.18	719,115	-2.40(-4.32%)
May 26, 2006	57.02	57.02	54.95	55.58	539,286	+0.48(+0.88%)
May 25, 2006	54.55	55.32	53.74	55.10	632,392	+0.05(+0.09%)
May 24, 2006	52.93	55.67	52.61	55.05	1,353,736	+2.12(+4.01%)
May 23, 2006	53.79	55.08	52.93	52.93	776,863	-0.21(-0.39%)
May 22, 2006	55.92	55.93	52.36	53.13	1,155,265	-2.80(-5.01%)
May 19, 2006	56.34	56.35	54.15	55.94	1,182,417	-0.65(-1.15%)
May 18, 2006	58.98	59.36	56.55	56.59	874,224	-2.08(-3.55%)
May 17, 2006	58.93	59.37	57.73	58.67	556,711	-0.90(-1.51%)
May 16, 2006	60.41	61.07	58.90	59.57	450,536	-1.02(-1.68%)
May 15, 2006	60.92	61.59	59.24	60.58	565,019	-0.35(-0.57%)
May 12, 2006	61.54	61.62	59.72	60.93	594,906	-0.86(-1.39%)
May 11, 2006	63.86	64.28	61.79	61.79	422,270	-2.54(-3.94%)
May 10, 2006	63.86	65.76	63.86	64.33	554,685	+0.46(+0.73%)
May 09, 2006	63.61	64.21	63.55	63.86	496,734	+0.26(+0.40%)
May 08, 2006	64.70	65.14	63.51	63.61	495,519	-1.10(-1.69%)
May 05, 2006	64.69	65.14	63.50	64.70	499,065	+1.00(+1.57%)
May 04, 2006	64.01	64.01	63.17	63.70	352,668	+0.68(+1.08%)
May 03, 2006	63.93	65.14	62.60	63.02	566,032	-0.91(-1.42%)
May 02, 2006	63.44	64.27	62.37	63.93	712,125	+0.49(+0.78%)