Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.365	8.389	8.155	8.167	44,581	-0.22(-2.65%)
Nov 27, 2002	8.068	8.451	8.068	8.389	154,007	+0.33(+4.10%)
Nov 26, 2002	8.389	8.414	8.019	8.059	185,011	-0.33(-3.94%)
Nov 25, 2002	7.908	8.439	7.908	8.389	206,694	+0.44(+5.59%)
Nov 22, 2002	7.849	8.044	7.748	7.945	218,042	+0.09(+1.16%)
Nov 21, 2002	7.686	8.019	7.686	7.854	192,307	+0.27(+3.55%)
Nov 20, 2002	8.007	8.093	7.526	7.585	735,589	-0.42(-5.27%)
Nov 19, 2002	8.167	8.192	8.007	8.007	187,240	-0.16(-1.93%)
Nov 18, 2002	8.325	8.369	8.123	8.165	235,672	-0.10(-1.22%)
Nov 15, 2002	8.253	8.340	8.204	8.266	221,284	-0.02(-0.30%)
Nov 14, 2002	8.118	8.355	8.093	8.290	284,711	+0.30(+3.70%)
Nov 13, 2002	7.920	8.123	7.859	7.994	185,011	+0.07(+0.93%)
Nov 12, 2002	7.970	8.093	7.790	7.920	465,468	+0.06(+0.75%)
Nov 11, 2002	8.138	8.167	7.760	7.861	524,234	-0.21(-2.66%)
Nov 08, 2002	8.878	8.878	7.960	8.076	711,475	-0.80(-9.01%)
Nov 07, 2002	10.11	10.11	8.860	8.875	564,762	-1.24(-12.23%)
Nov 06, 2002	10.01	10.18	9.697	10.11	340,843	+0.16(+1.56%)
Nov 05, 2002	10.26	10.26	9.847	9.956	165,558	-0.28(-2.75%)
Nov 04, 2002	10.07	10.41	9.944	10.24	205,073	+0.27(+2.70%)
Nov 01, 2002	9.840	10.03	9.731	9.968	226,756	+0.10(+1.00%)
Oct 31, 2002	9.882	10.10	9.865	9.870	181,769	-0.01(-0.12%)
Oct 30, 2002	10.08	10.16	9.808	9.882	412,375	-0.19(-1.86%)
Oct 29, 2002	9.845	10.07	9.788	10.07	264,447	+0.20(+2.03%)
Oct 28, 2002	10.12	10.17	9.771	9.870	401,230	+0.06(+0.58%)
Oct 25, 2002	9.208	9.845	9.127	9.813	304,975	+0.54(+5.86%)
Oct 24, 2002	9.682	9.702	9.208	9.270	201,425	-0.15(-1.62%)
Oct 23, 2002	9.031	9.495	8.981	9.423	307,407	+0.34(+3.78%)
Oct 22, 2002	9.566	9.569	9.050	9.080	171,232	-0.58(-6.05%)
Oct 21, 2002	9.129	9.717	8.981	9.665	220,068	+0.54(+5.86%)
Oct 18, 2002	9.211	9.211	8.895	9.129	147,523	-0.10(-1.07%)
Oct 17, 2002	8.574	9.228	8.574	9.228	291,196	+1.02(+12.48%)
Oct 16, 2002	8.574	8.722	8.187	8.204	208,113	-0.61(-6.91%)
Oct 15, 2002	8.290	8.883	8.204	8.814	195,346	+0.77(+9.60%)
Oct 14, 2002	7.957	8.204	7.846	8.041	116,721	+0.02(+0.28%)
Oct 11, 2002	7.748	8.266	7.748	8.019	208,721	+0.42(+5.52%)
Oct 10, 2002	7.439	7.723	7.131	7.600	1,803,511	+0.14(+1.82%)
Oct 09, 2002	7.985	8.113	7.452	7.464	320,376	-0.58(-7.24%)
Oct 08, 2002	7.822	8.192	7.649	8.046	287,143	+0.22(+2.87%)
Oct 07, 2002	8.204	8.278	7.799	7.822	411,565	-0.39(-4.80%)
Oct 04, 2002	8.759	8.759	8.022	8.216	201,020	-0.48(-5.56%)
Oct 03, 2002	9.166	9.179	8.663	8.700	278,632	-0.46(-5.06%)
Oct 02, 2002	8.944	9.277	8.759	9.164	167,179	+0.16(+1.75%)
Oct 01, 2002	8.747	9.105	8.468	9.006	219,055	+0.26(+2.96%)
Sep 30, 2002	8.703	8.757	8.241	8.747	334,764	-0.08(-0.89%)
Sep 27, 2002	9.095	9.166	8.823	8.826	149,549	-0.27(-2.93%)
Sep 26, 2002	8.685	9.203	8.685	9.092	143,875	+0.41(+4.69%)
Sep 25, 2002	8.611	8.796	8.216	8.685	246,615	+0.17(+2.03%)
Sep 24, 2002	8.688	8.932	8.513	8.513	1,215,850	-0.18(-2.02%)
Sep 23, 2002	8.957	9.154	8.537	8.688	200,615	-0.37(-4.09%)
Sep 20, 2002	8.762	9.073	8.732	9.058	215,002	+0.30(+3.41%)
Sep 19, 2002	9.314	9.324	8.737	8.759	387,248	-0.78(-8.15%)
Sep 18, 2002	9.640	9.702	9.500	9.537	178,932	-0.17(-1.70%)
Sep 17, 2002	9.931	9.931	9.685	9.702	111,655	-0.19(-1.97%)
Sep 16, 2002	9.736	9.929	9.729	9.897	158,871	+0.14(+1.39%)
Sep 13, 2002	9.685	9.894	9.685	9.761	181,567	-0.03(-0.30%)
Sep 12, 2002	9.934	9.934	9.759	9.791	250,465	-0.14(-1.44%)
Sep 11, 2002	10.04	10.04	9.870	9.934	208,113	+0.01(+0.15%)
Sep 10, 2002	10.28	10.31	9.746	9.919	398,799	-0.36(-3.50%)
Sep 09, 2002	9.401	10.41	9.263	10.28	427,979	+0.88(+9.34%)
Sep 06, 2002	9.253	9.463	9.129	9.401	200,210	+0.32(+3.53%)
Sep 05, 2002	8.996	9.154	8.932	9.080	268,500	+0.08(+0.93%)
Sep 04, 2002	8.389	9.115	8.382	8.996	266,068	+0.76(+9.23%)