Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.73	11.26	10.71	11.26	357,025	+0.53(+4.94%)
Jun 27, 2002	11.23	11.43	10.61	10.73	351,756	-0.28(-2.58%)
Jun 26, 2002	10.67	11.03	10.49	11.02	326,226	+0.22(+2.06%)
Jun 25, 2002	10.92	11.09	10.73	10.80	390,255	+0.04(+0.34%)
Jun 21, 2002	10.61	10.86	10.58	10.76	1,536,099	+0.27(+2.59%)
Jun 20, 2002	10.29	10.49	10.22	10.49	398,157	+0.26(+2.56%)
Jun 19, 2002	10.56	10.67	9.994	10.23	464,416	-0.27(-2.61%)
Jun 18, 2002	10.49	10.76	10.36	10.50	383,163	+0.36(+3.53%)
Jun 17, 2002	9.392	10.24	9.352	10.14	241,934	+0.63(+6.59%)
Jun 14, 2002	8.933	9.631	8.762	9.515	269,085	-0.10(-1.00%)
Jun 12, 2002	9.624	9.683	9.505	9.611	134,542	-0.03(-0.31%)
Jun 11, 2002	9.982	9.982	9.634	9.641	237,678	-0.33(-3.29%)
Jun 10, 2002	10.39	10.53	9.969	9.969	126,437	-0.44(-4.27%)
Jun 07, 2002	10.04	10.41	9.772	10.41	308,597	+0.31(+3.05%)
Jun 06, 2002	10.10	10.29	10.04	10.10	183,780	+0.06(+0.64%)
Jun 05, 2002	9.722	10.09	9.722	10.04	141,432	-0.42(-4.03%)
May 31, 2002	10.52	10.70	10.49	10.46	128,261	-0.39(-3.64%)
May 28, 2002	10.96	11.13	10.76	10.86	374,450	-0.07(-0.68%)
May 27, 2002	10.57	11.08	10.55	10.93	276,177	+0.00(+0.00%)
May 24, 2002	10.57	11.08	10.55	10.93	276,177	+0.42(+4.04%)
May 23, 2002	10.29	10.57	10.24	10.51	181,349	+0.24(+2.31%)
May 22, 2002	10.28	10.47	10.22	10.27	169,799	-0.02(-0.19%)
May 21, 2002	10.49	10.49	10.25	10.29	294,413	-0.15(-1.42%)
May 20, 2002	10.30	10.54	10.06	10.44	254,699	+0.14(+1.37%)
May 17, 2002	9.725	10.30	9.636	10.30	266,654	+0.55(+5.62%)
May 16, 2002	9.794	9.794	9.133	9.750	414,773	-0.09(-0.95%)
May 15, 2002	10.12	10.29	9.752	9.843	159,871	-0.25(-2.47%)
May 14, 2002	9.759	10.34	9.747	10.09	571,807	+0.22(+2.25%)
May 13, 2002	9.678	9.944	9.500	9.870	437,264	+0.05(+0.50%)
May 10, 2002	10.24	10.29	9.673	9.821	498,659	-0.48(-4.63%)
May 09, 2002	10.66	10.76	10.22	10.30	320,957	-0.36(-3.36%)
May 08, 2002	11.10	11.14	10.18	10.66	580,115	-0.35(-3.18%)
May 07, 2002	10.97	11.22	10.86	11.01	214,782	+0.02(+0.22%)
May 06, 2002	11.29	11.29	10.98	10.98	204,651	-0.31(-2.73%)
May 03, 2002	11.25	11.31	10.86	11.29	334,533	+0.04(+0.35%)
May 02, 2002	11.15	11.33	10.95	11.25	488,528	+0.12(+1.09%)
May 01, 2002	11.05	11.30	10.82	11.13	417,407	+0.07(+0.67%)
Apr 30, 2002	11.10	11.23	10.75	11.05	373,640	-0.07(-0.66%)
Apr 29, 2002	21.53	11.41	10.45	11.13	9,320,744	-0.44(-3.79%)
Apr 25, 2002	11.44	11.62	11.36	11.57	598,959	+0.09(+0.81%)
Apr 24, 2002	11.29	11.56	10.98	11.47	981,514	+0.19(+1.64%)
Apr 23, 2002	11.12	11.29	10.88	11.29	598,148	+0.20(+1.78%)
Apr 22, 2002	11.20	11.34	10.99	11.09	625,300	-0.02(-0.17%)
Apr 19, 2002	10.79	11.12	10.77	11.11	495,620	+0.32(+2.97%)
Apr 18, 2002	10.76	10.83	10.41	10.79	819,820	+0.10(+0.98%)
Apr 17, 2002	10.45	10.73	10.29	10.68	643,536	+0.27(+2.56%)
Apr 16, 2002	10.11	10.44	9.901	10.42	759,843	+0.29(+2.91%)
Apr 15, 2002	9.938	10.16	9.631	10.12	742,417	+0.22(+2.18%)
Apr 12, 2002	9.685	10.07	9.647	9.907	391,471	+0.25(+2.55%)
Apr 11, 2002	9.315	9.747	9.277	9.661	419,028	+0.34(+3.69%)
Apr 10, 2002	8.945	9.340	8.920	9.316	515,882	+0.43(+4.79%)
Apr 09, 2002	8.809	9.004	8.687	8.891	224,913	+0.13(+1.49%)
Apr 08, 2002	8.325	8.760	8.299	8.760	181,957	+0.44(+5.23%)
Apr 05, 2002	8.267	8.325	8.217	8.325	79,428	+0.14(+1.76%)
Apr 04, 2002	8.201	8.291	8.076	8.180	169,799	-0.02(-0.26%)
Apr 03, 2002	7.958	8.202	7.958	8.201	177,904	+0.30(+3.86%)
Apr 02, 2002	7.816	7.946	7.816	7.896	182,767	+0.09(+1.11%)