Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	73.47	75.69	73.47	75.66	384,918	+2.19(+2.98%)
Sep 29, 2005	71.91	73.63	71.31	73.47	536,291	+1.57(+2.18%)
Sep 28, 2005	72.60	73.38	71.12	71.90	1,090,921	-0.69(-0.95%)
Sep 27, 2005	73.63	74.71	72.30	72.59	387,653	-0.84(-1.14%)
Sep 26, 2005	74.47	75.34	73.18	73.43	304,063	+0.20(+0.27%)
Sep 23, 2005	73.23	73.79	72.30	73.23	355,433	-0.80(-1.08%)
Sep 22, 2005	72.96	75.01	71.69	74.03	435,882	+1.21(+1.67%)
Sep 21, 2005	74.14	74.52	72.05	72.82	565,573	-0.22(-0.30%)
Sep 20, 2005	78.85	79.58	72.71	73.04	739,642	-5.82(-7.38%)
Sep 19, 2005	79.94	80.63	77.56	78.86	445,203	+0.16(+0.20%)
Sep 16, 2005	82.55	82.55	78.16	78.70	543,586	-2.86(-3.51%)
Sep 15, 2005	81.50	82.59	81.07	81.56	143,571	+0.26(+0.32%)
Sep 14, 2005	82.02	83.58	81.23	81.31	321,592	-1.41(-1.71%)
Sep 13, 2005	82.51	83.96	81.84	82.72	297,376	+0.36(+0.43%)
Sep 12, 2005	83.58	84.23	81.67	82.36	385,525	-1.21(-1.45%)
Sep 09, 2005	80.88	84.31	80.19	83.58	1,039,653	+5.74(+7.38%)
Sep 08, 2005	77.12	78.51	76.49	77.83	386,539	-2.36(-2.94%)
Sep 07, 2005	78.86	80.20	78.17	80.19	264,447	+1.33(+1.69%)
Sep 06, 2005	76.88	79.01	76.84	78.86	313,182	+2.22(+2.90%)
Sep 02, 2005	77.91	78.46	76.19	76.64	279,341	-1.27(-1.63%)
Sep 01, 2005	77.02	78.22	74.81	77.91	418,455	+0.64(+0.83%)
Aug 31, 2005	74.52	77.62	74.20	77.27	413,997	+2.98(+4.01%)
Aug 30, 2005	73.33	75.06	73.23	74.29	255,328	+0.96(+1.31%)
Aug 29, 2005	72.95	74.12	72.22	73.33	379,041	-0.30(-0.40%)
Aug 26, 2005	75.23	75.27	73.08	73.63	286,028	-1.35(-1.80%)
Aug 25, 2005	76.98	78.35	74.73	74.98	527,983	-1.24(-1.63%)
Aug 24, 2005	73.89	78.42	72.50	76.22	870,751	+2.20(+2.97%)
Aug 23, 2005	75.35	75.90	73.10	74.02	403,763	-1.33(-1.77%)
Aug 22, 2005	75.22	76.06	74.67	75.35	321,693	+0.15(+0.20%)
Aug 19, 2005	76.13	76.24	74.61	75.21	269,412	-0.73(-0.96%)
Aug 18, 2005	75.48	76.44	74.61	75.94	335,270	+0.45(+0.60%)
Aug 17, 2005	77.62	77.62	75.33	75.48	490,291	-2.61(-3.34%)
Aug 16, 2005	80.57	80.88	77.48	78.09	367,693	-2.23(-2.78%)
Aug 15, 2005	78.20	80.59	78.20	80.32	397,177	+1.75(+2.22%)
Aug 12, 2005	79.70	79.70	77.23	78.57	443,582	-1.30(-1.63%)
Aug 11, 2005	80.19	81.14	78.63	79.87	391,098	+0.18(+0.22%)
Aug 10, 2005	82.16	83.14	79.25	79.70	519,573	-1.41(-1.74%)
Aug 09, 2005	81.42	82.55	79.47	81.11	798,915	+0.22(+0.27%)
Aug 08, 2005	85.89	86.18	80.44	80.89	879,971	-4.99(-5.81%)
Aug 05, 2005	89.81	90.35	84.06	85.89	861,835	-6.07(-6.60%)
Aug 04, 2005	91.74	92.94	90.91	91.96	299,808	-0.32(-0.34%)
Aug 03, 2005	93.74	94.09	92.20	92.27	408,323	-1.47(-1.57%)
Aug 02, 2005	94.49	95.24	93.01	93.74	417,543	-0.76(-0.80%)
Aug 01, 2005	91.79	94.90	90.75	94.50	566,586	+2.76(+3.01%)
Jul 29, 2005	93.27	95.01	91.48	91.74	700,836	-2.30(-2.45%)
Jul 28, 2005	86.11	94.25	86.06	94.04	1,732,080	+10.44(+12.49%)
Jul 27, 2005	83.74	84.72	81.82	83.60	393,834	+0.00(+0.00%)
Jul 26, 2005	83.56	85.52	82.16	83.60	359,891	-0.21(-0.25%)
Jul 25, 2005	86.85	86.85	83.32	83.80	353,508	-2.18(-2.54%)
Jul 22, 2005	85.83	87.10	85.37	85.98	369,010	+0.45(+0.53%)
Jul 21, 2005	88.09	88.30	84.79	85.53	505,996	-4.18(-4.66%)
Jul 20, 2005	86.70	89.79	86.69	89.72	309,231	+2.50(+2.86%)
Jul 19, 2005	85.86	87.54	85.00	87.22	241,143	+1.81(+2.11%)
Jul 18, 2005	86.56	87.53	84.55	85.41	354,420	-0.16(-0.18%)
Jul 15, 2005	84.08	85.65	84.08	85.57	240,130	+1.55(+1.84%)
Jul 14, 2005	85.87	86.69	82.92	84.02	480,970	-1.17(-1.38%)
Jul 13, 2005	85.87	86.06	84.41	85.19	223,919	-0.67(-0.78%)
Jul 12, 2005	84.60	85.94	84.07	85.87	450,675	+1.07(+1.26%)
Jul 11, 2005	82.90	84.91	82.01	84.80	317,742	+3.28(+4.02%)
Jul 08, 2005	80.93	81.66	80.39	81.52	379,851	+1.18(+1.47%)
Jul 07, 2005	78.04	81.13	77.72	80.34	477,727	+2.30(+2.95%)
Jul 06, 2005	79.87	80.49	77.87	78.04	337,905	-1.84(-2.30%)
Jul 05, 2005	77.98	79.92	76.69	79.87	280,557	+1.89(+2.43%)