Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.22	16.65	16.18	16.49	170,002	+0.25(+1.52%)
Aug 30, 2004	16.50	16.50	16.08	16.24	122,385	-0.28(-1.70%)
Aug 27, 2004	16.48	16.55	16.25	16.52	103,136	+0.01(+0.08%)
Aug 26, 2004	16.27	16.51	16.27	16.51	112,051	+0.21(+1.29%)
Aug 25, 2004	16.63	16.63	15.90	16.30	194,317	-0.26(-1.56%)
Aug 24, 2004	16.65	16.71	16.29	16.56	125,019	-0.01(-0.09%)
Aug 23, 2004	16.51	16.64	16.31	16.57	231,600	+0.09(+0.54%)
Aug 20, 2004	16.29	16.48	16.25	16.48	104,149	+0.17(+1.03%)
Aug 19, 2004	16.38	16.45	16.29	16.32	145,484	-0.19(-1.14%)
Aug 18, 2004	16.34	16.53	16.21	16.50	136,163	+0.17(+1.03%)
Aug 17, 2004	16.18	16.53	16.15	16.34	273,746	+0.24(+1.49%)
Aug 16, 2004	15.62	16.10	15.59	16.10	239,299	+0.42(+2.66%)
Aug 13, 2004	15.53	15.83	15.53	15.68	220,253	+0.21(+1.34%)
Aug 12, 2004	15.92	15.94	15.32	15.47	213,363	-0.48(-3.03%)
Aug 11, 2004	15.84	15.97	15.70	15.96	248,823	+0.07(+0.47%)
Aug 10, 2004	15.41	15.97	15.41	15.88	401,399	+0.48(+3.11%)
Aug 09, 2004	15.50	15.68	15.36	15.40	151,563	-0.10(-0.64%)
Aug 06, 2004	15.66	15.85	15.50	15.50	287,322	-0.16(-0.99%)
Aug 05, 2004	15.79	15.90	15.61	15.66	341,017	+0.01(+0.08%)
Aug 04, 2004	15.35	15.77	15.30	15.64	283,269	+0.22(+1.46%)
Aug 03, 2004	15.50	15.51	15.30	15.42	228,358	-0.13(-0.81%)
Aug 02, 2004	15.23	15.61	15.12	15.55	213,566	+0.27(+1.78%)
Jul 30, 2004	15.23	15.40	15.12	15.27	168,989	+0.09(+0.57%)
Jul 29, 2004	15.18	15.21	14.82	15.19	290,564	+0.09(+0.57%)
Jul 28, 2004	15.22	15.25	14.74	15.10	258,144	-0.14(-0.94%)
Jul 27, 2004	15.03	15.28	14.89	15.24	418,217	+0.34(+2.28%)
Jul 26, 2004	15.05	15.23	14.81	14.90	556,610	-0.15(-0.98%)
Jul 23, 2004	14.80	15.18	14.58	15.05	647,994	+0.20(+1.33%)
Jul 22, 2004	14.97	15.32	14.74	14.86	806,852	-0.17(-1.15%)
Jul 21, 2004	16.21	16.32	14.93	15.03	1,149,896	-1.55(-9.33%)
Jul 20, 2004	16.46	16.66	16.13	16.57	352,567	-0.11(-0.64%)
Jul 19, 2004	16.87	17.05	16.43	16.68	224,305	-0.19(-1.13%)
Jul 16, 2004	16.74	16.95	16.74	16.87	91,586	+0.25(+1.51%)
Jul 15, 2004	16.68	16.90	16.62	16.62	153,387	+0.06(+0.37%)
Jul 14, 2004	16.78	16.90	16.49	16.56	172,028	-0.23(-1.38%)
Jul 13, 2004	16.73	17.00	16.68	16.79	221,874	+0.13(+0.80%)
Jul 12, 2004	16.46	16.67	16.29	16.66	142,850	+0.22(+1.34%)
Jul 09, 2004	16.52	16.63	16.39	16.44	170,610	+0.05(+0.32%)
Jul 08, 2004	17.02	17.02	16.32	16.39	305,760	-0.63(-3.71%)
Jul 07, 2004	17.27	17.38	16.91	17.02	267,464	+0.09(+0.53%)
Jul 06, 2004	17.20	17.27	16.83	16.93	154,805	-0.27(-1.58%)
Jul 02, 2004	16.99	17.31	16.96	17.20	161,086	+0.42(+2.50%)
Jul 01, 2004	16.98	16.99	16.69	16.78	140,824	-0.20(-1.16%)
Jun 30, 2004	16.79	17.03	16.79	16.98	231,802	+0.18(+1.07%)
Jun 29, 2004	16.79	16.93	16.63	16.80	177,499	-0.08(-0.48%)
Jun 28, 2004	17.32	17.35	16.82	16.88	180,336	-0.37(-2.15%)
Jun 25, 2004	17.36	17.51	17.20	17.25	239,502	-0.10(-0.58%)
Jun 24, 2004	17.03	17.78	17.03	17.35	344,259	+0.32(+1.90%)
Jun 23, 2004	16.68	17.08	16.68	17.03	138,190	+0.35(+2.07%)
Jun 22, 2004	16.37	16.69	16.32	16.68	274,354	+0.31(+1.88%)
Jun 21, 2004	16.32	16.43	16.24	16.37	126,437	+0.05(+0.30%)
Jun 18, 2004	16.45	16.54	16.26	16.32	181,551	-0.11(-0.65%)
Jun 17, 2004	16.15	16.57	16.10	16.43	241,326	+0.32(+1.96%)
Jun 16, 2004	16.25	16.71	16.08	16.11	304,747	-0.07(-0.46%)
Jun 15, 2004	16.26	16.48	16.09	16.19	244,770	+0.16(+1.00%)
Jun 14, 2004	16.46	16.46	15.92	16.03	184,996	-0.41(-2.49%)
Jun 10, 2004	16.45	16.58	16.22	16.44	306,368	-0.01(-0.06%)
Jun 09, 2004	16.84	16.84	16.37	16.45	274,759	-0.46(-2.70%)
Jun 08, 2004	17.20	17.20	16.58	16.90	234,436	-0.42(-2.41%)
Jun 07, 2004	16.66	17.42	16.65	17.32	287,524	+0.69(+4.12%)
Jun 04, 2004	16.55	16.76	16.51	16.63	312,244	+0.12(+0.75%)
Jun 03, 2004	16.72	16.72	16.50	16.51	105,972	-0.23(-1.39%)
Jun 02, 2004	16.87	16.92	16.47	16.74	151,563	-0.12(-0.73%)