Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.84	66.10	64.07	65.61	356,923	+1.14(+1.78%)
Nov 29, 2005	65.14	66.86	64.16	64.46	600,782	-0.33(-0.50%)
Nov 28, 2005	67.27	67.27	64.43	64.79	812,930	-2.47(-3.67%)
Nov 25, 2005	67.43	67.80	67.07	67.26	88,445	-0.07(-0.10%)
Nov 23, 2005	66.93	68.25	66.92	67.33	540,501	+0.40(+0.60%)
Nov 22, 2005	64.36	66.93	63.72	66.92	553,368	+2.47(+3.83%)
Nov 21, 2005	62.35	64.62	62.18	64.45	459,755	+2.10(+3.37%)
Nov 18, 2005	63.21	63.62	61.20	62.35	634,215	+0.37(+0.59%)
Nov 17, 2005	58.98	62.24	58.85	61.99	581,736	+2.27(+3.80%)
Nov 16, 2005	59.54	59.86	57.74	59.72	408,086	+0.69(+1.17%)
Nov 15, 2005	59.52	59.81	58.11	59.03	577,379	-0.49(-0.83%)
Nov 14, 2005	58.48	59.52	58.01	59.52	361,482	+0.89(+1.52%)
Nov 11, 2005	59.47	60.36	58.03	58.63	278,102	-0.54(-0.92%)
Nov 10, 2005	57.25	59.32	56.55	59.17	410,720	+1.98(+3.47%)
Nov 09, 2005	58.40	59.12	57.02	57.19	898,641	-0.33(-0.57%)
Nov 08, 2005	61.89	61.90	57.52	57.52	1,459,506	-7.28(-11.24%)
Nov 07, 2005	63.16	65.38	62.46	64.80	520,847	+1.65(+2.61%)
Nov 04, 2005	63.96	64.18	62.00	63.15	583,863	-0.56(-0.88%)
Nov 03, 2005	66.61	67.10	63.35	63.71	648,298	-1.90(-2.90%)
Nov 02, 2005	62.62	66.14	62.18	65.62	754,473	+3.11(+4.97%)