Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	63.23	63.66	61.26	62.47	613,244	+0.04(+0.06%)
Apr 28, 2005	64.95	65.47	62.43	62.43	590,854	-2.90(-4.44%)
Apr 27, 2005	64.57	66.67	63.08	65.33	671,498	+0.51(+0.79%)
Apr 26, 2005	61.49	67.59	61.48	64.82	1,291,733	+4.81(+8.01%)
Apr 25, 2005	58.14	60.70	58.00	60.01	570,490	+1.44(+2.46%)
Apr 22, 2005	60.20	60.25	57.96	58.57	350,135	-1.63(-2.71%)
Apr 21, 2005	58.73	60.31	58.59	60.20	309,104	+2.08(+3.58%)
Apr 20, 2005	59.72	60.70	57.78	58.12	304,849	-2.52(-4.15%)
Apr 19, 2005	59.22	61.59	58.87	60.63	273,138	+1.00(+1.67%)
Apr 18, 2005	59.07	59.93	58.37	59.64	412,341	+1.55(+2.67%)
Apr 15, 2005	59.94	60.58	57.95	58.09	417,508	-1.61(-2.70%)
Apr 14, 2005	61.71	61.86	59.62	59.70	448,712	-2.00(-3.25%)
Apr 13, 2005	63.32	63.49	60.96	61.70	368,270	-1.54(-2.43%)
Apr 12, 2005	60.21	63.81	60.21	63.24	526,520	+2.75(+4.55%)
Apr 11, 2005	59.95	60.92	59.46	60.49	290,564	+0.41(+0.69%)
Apr 08, 2005	61.20	61.69	60.01	60.07	401,095	+0.35(+0.58%)
Apr 07, 2005	58.78	60.18	58.75	59.73	257,232	+0.90(+1.53%)
Apr 06, 2005	59.43	59.61	58.53	58.83	247,708	-0.85(-1.42%)
Apr 05, 2005	60.11	60.58	59.50	59.68	437,365	+0.22(+0.37%)
Apr 04, 2005	58.24	60.05	57.95	59.46	323,389	+0.78(+1.33%)