Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.01	19.49	18.98	19.39	136,985	+0.38(+2.00%)
Sep 29, 2004	19.17	19.33	18.85	19.01	165,355	-0.11(-0.57%)
Sep 28, 2004	19.32	19.40	19.08	19.12	121,787	-0.19(-0.96%)
Sep 27, 2004	19.16	19.65	18.93	19.31	250,465	+0.15(+0.79%)
Sep 24, 2004	19.34	19.48	18.95	19.16	238,104	-0.14(-0.70%)
Sep 23, 2004	19.33	19.38	19.20	19.29	168,800	-0.04(-0.22%)
Sep 22, 2004	19.25	19.50	19.11	19.33	197,778	+0.09(+0.46%)
Sep 21, 2004	19.00	19.53	18.88	19.25	482,084	+0.46(+2.43%)
Sep 20, 2004	18.99	19.01	18.68	18.79	423,318	-0.14(-0.74%)
Sep 17, 2004	19.12	19.33	18.93	18.93	424,331	-0.11(-0.60%)
Sep 16, 2004	18.14	19.06	17.94	19.04	709,043	+1.35(+7.61%)
Sep 15, 2004	17.43	17.80	17.32	17.70	180,148	+0.21(+1.19%)
Sep 14, 2004	17.48	17.51	17.26	17.49	89,567	+0.01(+0.04%)
Sep 13, 2004	17.31	17.57	17.24	17.48	110,237	+0.21(+1.21%)
Sep 10, 2004	17.31	17.40	17.10	17.27	123,206	-0.02(-0.14%)
Sep 09, 2004	17.05	17.38	17.05	17.30	118,342	+0.28(+1.67%)
Sep 08, 2004	17.22	17.28	17.01	17.01	125,232	-0.23(-1.33%)
Sep 07, 2004	16.92	17.46	16.90	17.24	161,505	+0.44(+2.64%)
Sep 03, 2004	16.83	16.95	16.75	16.80	62,211	-0.12(-0.70%)
Sep 02, 2004	16.76	16.93	16.73	16.92	61,603	+0.15(+0.90%)