Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.254	8.365	8.121	8.304	175,675	-0.03(-0.38%)
Dec 30, 2002	8.464	8.464	8.229	8.336	147,510	-0.15(-1.75%)
Dec 27, 2002	8.464	8.587	8.415	8.484	109,012	-0.01(-0.12%)
Dec 26, 2002	8.242	8.513	8.242	8.494	207,487	+0.23(+2.75%)
Dec 24, 2002	8.304	8.390	8.267	8.267	24,922	-0.03(-0.33%)
Dec 23, 2002	8.390	8.419	8.185	8.294	78,213	-0.10(-1.15%)
Dec 20, 2002	8.343	8.466	8.069	8.390	144,876	+0.05(+0.56%)
Dec 19, 2002	8.242	8.439	8.143	8.343	113,469	+0.10(+1.23%)
Dec 18, 2002	8.279	8.328	8.118	8.242	114,280	-0.03(-0.36%)
Dec 17, 2002	8.464	8.486	8.234	8.271	230,789	+0.05(+0.66%)
Dec 16, 2002	8.143	8.390	8.044	8.217	255,307	+0.44(+5.71%)
Dec 13, 2002	7.936	8.143	7.736	7.773	266,654	-0.16(-2.02%)
Dec 12, 2002	7.736	8.163	7.699	7.933	201,409	+0.18(+2.26%)
Dec 11, 2002	7.736	7.859	7.605	7.758	109,214	+0.02(+0.29%)
Dec 10, 2002	7.711	7.847	7.603	7.736	205,664	+0.05(+0.64%)
Dec 09, 2002	7.551	7.805	7.551	7.687	271,922	+0.14(+1.80%)
Dec 06, 2002	7.403	7.590	7.299	7.551	215,187	+0.02(+0.33%)
Dec 05, 2002	7.526	7.600	7.267	7.526	209,514	+0.00(+0.00%)
Dec 04, 2002	7.687	7.687	7.440	7.526	358,443	-0.16(-2.09%)
Dec 03, 2002	7.995	7.995	7.662	7.687	299,884	-0.31(-3.86%)
Dec 02, 2002	8.244	8.291	7.995	7.995	124,816	-0.17(-2.11%)
Nov 29, 2002	8.365	8.390	8.155	8.168	44,577	-0.22(-2.65%)
Nov 27, 2002	8.069	8.452	8.069	8.390	153,994	+0.33(+4.10%)
Nov 26, 2002	8.390	8.415	8.020	8.059	184,996	-0.33(-3.94%)
Nov 25, 2002	7.909	8.439	7.909	8.390	206,677	+0.44(+5.59%)
Nov 22, 2002	7.849	8.044	7.748	7.946	218,024	+0.09(+1.16%)
Nov 21, 2002	7.687	8.020	7.687	7.854	192,291	+0.27(+3.55%)
Nov 20, 2002	8.007	8.094	7.526	7.585	735,528	-0.42(-5.27%)
Nov 19, 2002	8.168	8.192	8.007	8.007	187,225	-0.16(-1.93%)
Nov 18, 2002	8.326	8.370	8.123	8.165	235,652	-0.10(-1.22%)
Nov 15, 2002	8.254	8.341	8.205	8.267	221,266	-0.02(-0.30%)
Nov 14, 2002	8.118	8.355	8.094	8.291	284,687	+0.30(+3.70%)
Nov 13, 2002	7.921	8.123	7.859	7.995	184,996	+0.07(+0.93%)
Nov 12, 2002	7.970	8.094	7.790	7.921	465,429	+0.06(+0.75%)
Nov 11, 2002	8.138	8.168	7.761	7.862	524,190	-0.21(-2.66%)
Nov 08, 2002	8.878	8.878	7.961	8.076	711,415	-0.80(-9.01%)
Nov 07, 2002	10.11	10.11	8.861	8.876	564,715	-1.24(-12.23%)
Nov 06, 2002	10.01	10.18	9.698	10.11	340,815	+0.16(+1.56%)
Nov 05, 2002	10.26	10.26	9.848	9.957	165,544	-0.28(-2.75%)
Nov 04, 2002	10.07	10.41	9.944	10.24	205,056	+0.27(+2.70%)
Nov 01, 2002	9.841	10.03	9.732	9.969	226,737	+0.10(+1.00%)
Oct 31, 2002	9.883	10.10	9.866	9.870	181,754	-0.01(-0.12%)
Oct 30, 2002	10.08	10.16	9.809	9.883	412,341	-0.19(-1.86%)
Oct 29, 2002	9.846	10.07	9.789	10.07	264,425	+0.20(+2.02%)
Oct 28, 2002	10.12	10.17	9.772	9.870	401,197	+0.06(+0.58%)
Oct 25, 2002	9.209	9.846	9.128	9.814	304,950	+0.54(+5.86%)
Oct 24, 2002	9.683	9.703	9.209	9.271	201,409	-0.15(-1.62%)
Oct 23, 2002	9.031	9.495	8.982	9.424	307,381	+0.34(+3.78%)
Oct 22, 2002	9.567	9.569	9.051	9.081	171,218	-0.58(-6.05%)
Oct 21, 2002	9.130	9.717	8.982	9.666	220,050	+0.54(+5.86%)
Oct 18, 2002	9.212	9.212	8.896	9.130	147,510	-0.10(-1.07%)
Oct 17, 2002	8.575	9.229	8.575	9.229	291,171	+1.02(+12.48%)
Oct 16, 2002	8.575	8.723	8.188	8.205	208,095	-0.61(-6.91%)
Oct 15, 2002	8.291	8.883	8.205	8.814	195,330	+0.77(+9.60%)
Oct 14, 2002	7.958	8.205	7.847	8.042	116,711	+0.02(+0.28%)
Oct 11, 2002	7.748	8.267	7.748	8.020	208,703	+0.42(+5.52%)
Oct 10, 2002	7.440	7.724	7.131	7.600	1,803,361	+0.14(+1.82%)
Oct 09, 2002	7.985	8.114	7.452	7.465	320,349	-0.58(-7.24%)
Oct 08, 2002	7.822	8.192	7.650	8.047	287,119	+0.22(+2.87%)
Oct 07, 2002	8.205	8.279	7.800	7.822	411,531	-0.39(-4.80%)
Oct 04, 2002	8.760	8.760	8.022	8.217	201,003	-0.48(-5.56%)
Oct 03, 2002	9.167	9.180	8.664	8.701	278,609	-0.46(-5.06%)
Oct 02, 2002	8.945	9.278	8.760	9.165	167,165	+0.16(+1.75%)