Barings Participation Investors NYSE:MPV Historical Prices

Below are the 8000 trading days of historical prices for MPV.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MPV	Thu, Jan 19, 2023	12.43	12.59	12.43	12.59
7999	NYSE	MPV	Wed, Jan 18, 2023	12.40	12.59	12.37	12.58
7998	NYSE	MPV	Tue, Jan 17, 2023	12.30	12.40	12.30	12.34
7997	NYSE	MPV	Fri, Jan 13, 2023	12.31	12.39	12.31	12.33
7996	NYSE	MPV	Thu, Jan 12, 2023	12.33	12.37	12.31	12.32
7995	NYSE	MPV	Wed, Jan 11, 2023	12.40	12.40	12.35	12.36
7994	NYSE	MPV	Tue, Jan 10, 2023	12.60	12.60	12.30	12.32
7993	NYSE	MPV	Mon, Jan 9, 2023	12.42	12.46	12.42	12.44
7992	NYSE	MPV	Fri, Jan 6, 2023	12.50	12.75	12.35	12.40
7991	NYSE	MPV	Thu, Jan 5, 2023	12.42	12.50	12.32	12.50
7990	NYSE	MPV	Wed, Jan 4, 2023	12.21	12.43	12.21	12.37
7989	NYSE	MPV	Tue, Jan 3, 2023	12.44	12.50	12.34	12.34
7988	NYSE	MPV	Fri, Dec 30, 2022	12.34	12.49	12.24	12.32
7987	NYSE	MPV	Thu, Dec 29, 2022	12.30	12.50	12.30	12.45
7986	NYSE	MPV	Wed, Dec 28, 2022	12.43	12.50	12.41	12.24
7985	NYSE	MPV	Tue, Dec 27, 2022	12.50	12.50	12.41	12.44
7984	NYSE	MPV	Fri, Dec 23, 2022	12.48	12.50	12.25	12.38
7983	NYSE	MPV	Thu, Dec 22, 2022	12.34	12.45	12.25	12.39
7982	NYSE	MPV	Wed, Dec 21, 2022	12.08	12.24	12.08	12.24
7981	NYSE	MPV	Tue, Dec 20, 2022	12.15	12.15	11.97	11.97
7980	NYSE	MPV	Mon, Dec 19, 2022	12.06	12.17	11.95	12.08
7979	NYSE	MPV	Fri, Dec 16, 2022	12.20	12.38	12.05	12.05
7978	NYSE	MPV	Thu, Dec 15, 2022	12.32	12.49	12.05	12.14
7977	NYSE	MPV	Wed, Dec 14, 2022	12.27	12.39	12.19	12.19
7976	NYSE	MPV	Tue, Dec 13, 2022	12.25	12.49	12.19	12.26
7975	NYSE	MPV	Mon, Dec 12, 2022	12.35	12.38	12.12	12.25
7974	NYSE	MPV	Fri, Dec 9, 2022	12.34	12.50	12.19	12.35
7973	NYSE	MPV	Thu, Dec 8, 2022	12.17	12.34	12.17	12.32
7972	NYSE	MPV	Wed, Dec 7, 2022	12.18	12.30	11.88	12.15
7971	NYSE	MPV	Tue, Dec 6, 2022	12.22	12.25	12.10	12.16
7970	NYSE	MPV	Mon, Dec 5, 2022	12.68	12.80	12.21	12.27
7969	NYSE	MPV	Fri, Dec 2, 2022	12.79	12.79	12.69	12.72
7968	NYSE	MPV	Thu, Dec 1, 2022	12.74	12.85	12.68	12.68
7967	NYSE	MPV	Wed, Nov 30, 2022	12.81	12.95	12.67	12.75
7966	NYSE	MPV	Tue, Nov 29, 2022	12.70	12.97	12.54	12.97
7965	NYSE	MPV	Mon, Nov 28, 2022	12.70	13.09	12.70	12.71
7964	NYSE	MPV	Fri, Nov 25, 2022	12.65	12.89	12.61	12.67
7963	NYSE	MPV	Wed, Nov 23, 2022	12.73	13.06	12.70	12.71
7962	NYSE	MPV	Tue, Nov 22, 2022	12.16	12.77	12.16	12.77
7961	NYSE	MPV	Mon, Nov 21, 2022	11.90	12.26	11.84	12.26
7960	NYSE	MPV	Fri, Nov 18, 2022	11.85	11.98	11.82	11.88
7959	NYSE	MPV	Thu, Nov 17, 2022	11.72	11.85	11.72	11.76
7958	NYSE	MPV	Wed, Nov 16, 2022	11.80	11.89	11.68	11.85
7957	NYSE	MPV	Tue, Nov 15, 2022	11.79	11.79	11.68	11.77
7956	NYSE	MPV	Mon, Nov 14, 2022	11.76	11.86	11.71	11.72
7955	NYSE	MPV	Fri, Nov 11, 2022	11.93	11.95	11.70	11.78
7954	NYSE	MPV	Thu, Nov 10, 2022	11.72	11.75	11.68	11.68
7953	NYSE	MPV	Wed, Nov 9, 2022	11.59	11.73	11.46	11.53
7952	NYSE	MPV	Tue, Nov 8, 2022	11.65	11.83	11.52	11.59
7951	NYSE	MPV	Mon, Nov 7, 2022	11.87	11.98	11.66	11.75
7950	NYSE	MPV	Fri, Nov 4, 2022	12.34	12.34	11.53	11.85
7949	NYSE	MPV	Thu, Nov 3, 2022	11.88	11.90	11.70	11.58
7948	NYSE	MPV	Wed, Nov 2, 2022	11.82	12.05	11.69	11.79
7947	NYSE	MPV	Tue, Nov 1, 2022	12.00	12.10	11.93	11.93
7946	NYSE	MPV	Mon, Oct 31, 2022	12.10	12.10	11.49	11.84
7945	NYSE	MPV	Fri, Oct 28, 2022	11.73	12.07	11.69	12.06
7944	NYSE	MPV	Thu, Oct 27, 2022	11.84	12.10	11.72	11.77
7943	NYSE	MPV	Wed, Oct 26, 2022	11.92	11.92	11.73	11.83
7942	NYSE	MPV	Tue, Oct 25, 2022	11.76	11.98	11.75	11.90
7941	NYSE	MPV	Mon, Oct 24, 2022	11.95	12.05	11.80	11.82
7940	NYSE	MPV	Fri, Oct 21, 2022	12.00	12.19	12.00	12.05
7939	NYSE	MPV	Thu, Oct 20, 2022	12.18	12.18	11.95	11.98
7938	NYSE	MPV	Wed, Oct 19, 2022	12.32	12.47	12.10	12.18
7937	NYSE	MPV	Tue, Oct 18, 2022	12.49	12.49	12.10	12.28
7936	NYSE	MPV	Mon, Oct 17, 2022	12.20	12.41	12.05	12.35
7935	NYSE	MPV	Fri, Oct 14, 2022	11.77	12.06	11.77	12.04
7934	NYSE	MPV	Thu, Oct 13, 2022	11.44	11.92	11.44	11.71
7933	NYSE	MPV	Wed, Oct 12, 2022	11.44	11.91	11.40	11.40
7932	NYSE	MPV	Tue, Oct 11, 2022	11.32	11.65	11.32	11.50
7931	NYSE	MPV	Mon, Oct 10, 2022	11.48	11.96	11.36	11.40
7930	NYSE	MPV	Fri, Oct 7, 2022	11.65	11.71	11.52	11.60
7929	NYSE	MPV	Thu, Oct 6, 2022	11.75	11.75	11.62	11.62
7928	NYSE	MPV	Wed, Oct 5, 2022	11.81	11.81	11.47	11.66
7927	NYSE	MPV	Tue, Oct 4, 2022	11.62	11.96	11.62	11.95
7926	NYSE	MPV	Mon, Oct 3, 2022	11.35	11.65	11.35	11.47
7925	NYSE	MPV	Fri, Sep 30, 2022	11.27	11.52	11.27	11.33
7924	NYSE	MPV	Thu, Sep 29, 2022	11.76	11.83	11.12	11.16
7923	NYSE	MPV	Wed, Sep 28, 2022	11.69	11.91	11.68	11.83
7922	NYSE	MPV	Tue, Sep 27, 2022	11.75	12.09	11.61	11.77
7921	NYSE	MPV	Mon, Sep 26, 2022	11.68	12.06	11.67	11.75
7920	NYSE	MPV	Fri, Sep 23, 2022	12.09	12.17	11.66	11.66
7919	NYSE	MPV	Thu, Sep 22, 2022	12.08	12.12	12.01	12.06
7918	NYSE	MPV	Tue, Sep 20, 2022	12.27	12.40	12.27	12.40
7917	NYSE	MPV	Mon, Sep 19, 2022	12.40	12.58	12.28	12.28
7916	NYSE	MPV	Fri, Sep 16, 2022	12.33	12.43	12.33	12.43
7915	NYSE	MPV	Thu, Sep 15, 2022	12.60	12.60	12.41	12.41
7914	NYSE	MPV	Wed, Sep 14, 2022	12.37	12.74	12.32	12.51
7913	NYSE	MPV	Tue, Sep 13, 2022	12.85	12.97	12.34	12.42
7912	NYSE	MPV	Mon, Sep 12, 2022	12.75	13.32	12.71	12.85
7911	NYSE	MPV	Fri, Sep 9, 2022	12.88	12.89	12.68	12.82
7910	NYSE	MPV	Thu, Sep 8, 2022	12.62	12.70	12.62	12.67
7909	NYSE	MPV	Wed, Sep 7, 2022	12.50	12.67	12.34	12.56
7908	NYSE	MPV	Tue, Sep 6, 2022	12.45	12.50	12.31	12.31
7907	NYSE	MPV	Fri, Sep 2, 2022	12.52	12.58	12.45	12.45
7906	NYSE	MPV	Thu, Sep 1, 2022	12.50	12.69	12.50	12.57
7905	NYSE	MPV	Wed, Aug 31, 2022	12.75	12.75	12.50	12.53
7904	NYSE	MPV	Tue, Aug 30, 2022	12.61	12.86	12.56	12.72
7903	NYSE	MPV	Mon, Aug 29, 2022	12.81	12.85	12.54	12.61
7902	NYSE	MPV	Fri, Aug 26, 2022	12.72	12.72	12.55	12.63
7901	NYSE	MPV	Thu, Aug 25, 2022	12.87	12.87	12.75	12.57
7900	NYSE	MPV	Wed, Aug 24, 2022	12.85	12.85	12.76	12.80
7899	NYSE	MPV	Tue, Aug 23, 2022	12.88	12.88	12.76	12.80
7898	NYSE	MPV	Mon, Aug 22, 2022	12.86	12.89	12.80	12.83
7897	NYSE	MPV	Fri, Aug 19, 2022	12.98	12.98	12.74	12.74
7896	NYSE	MPV	Thu, Aug 18, 2022	12.67	12.97	12.64	12.94
7895	NYSE	MPV	Wed, Aug 17, 2022	12.73	12.89	12.68	12.72
7894	NYSE	MPV	Tue, Aug 16, 2022	12.86	12.88	12.72	12.81
7893	NYSE	MPV	Mon, Aug 15, 2022	12.76	12.89	12.66	12.89
7892	NYSE	MPV	Fri, Aug 12, 2022	12.71	12.80	12.71	12.79
7891	NYSE	MPV	Thu, Aug 11, 2022	12.74	12.74	12.61	12.63
7890	NYSE	MPV	Wed, Aug 10, 2022	12.61	12.74	12.61	12.66
7889	NYSE	MPV	Tue, Aug 9, 2022	12.62	12.70	12.62	12.69
7888	NYSE	MPV	Mon, Aug 8, 2022	12.50	12.67	12.50	12.64
7887	NYSE	MPV	Fri, Aug 5, 2022	12.59	12.61	12.31	12.54
7886	NYSE	MPV	Thu, Aug 4, 2022	12.42	12.61	12.42	12.61
7885	NYSE	MPV	Wed, Aug 3, 2022	12.45	12.69	12.44	12.60
7884	NYSE	MPV	Tue, Aug 2, 2022	12.33	12.50	12.33	12.47
7883	NYSE	MPV	Mon, Aug 1, 2022	12.40	12.46	12.29	12.42
7882	NYSE	MPV	Fri, Jul 29, 2022	12.40	12.41	12.25	12.38
7881	NYSE	MPV	Thu, Jul 28, 2022	12.41	12.49	12.26	12.26
7880	NYSE	MPV	Wed, Jul 27, 2022	12.28	12.52	12.27	12.35
7879	NYSE	MPV	Tue, Jul 26, 2022	12.52	12.52	12.23	12.23
7878	NYSE	MPV	Mon, Jul 25, 2022	12.33	12.62	12.25	12.46
7877	NYSE	MPV	Fri, Jul 22, 2022	12.37	12.37	12.25	12.25
7876	NYSE	MPV	Thu, Jul 21, 2022	12.52	12.58	12.22	12.22
7875	NYSE	MPV	Wed, Jul 20, 2022	12.29	12.41	12.29	12.35
7874	NYSE	MPV	Tue, Jul 19, 2022	12.30	12.47	12.30	12.47
7873	NYSE	MPV	Mon, Jul 18, 2022	12.34	12.74	12.29	12.47
7872	NYSE	MPV	Fri, Jul 15, 2022	12.51	12.86	12.18	12.23
7871	NYSE	MPV	Thu, Jul 14, 2022	12.58	12.58	12.48	12.48
7870	NYSE	MPV	Wed, Jul 13, 2022	12.41	12.50	12.40	12.40
7869	NYSE	MPV	Tue, Jul 12, 2022	12.40	12.80	12.40	12.50
7868	NYSE	MPV	Mon, Jul 11, 2022	12.11	12.86	12.11	12.40
7867	NYSE	MPV	Fri, Jul 8, 2022	12.29	12.29	12.08	12.16
7866	NYSE	MPV	Thu, Jul 7, 2022	12.27	12.34	12.27	12.27
7865	NYSE	MPV	Wed, Jul 6, 2022	12.41	12.43	12.10	12.28
7864	NYSE	MPV	Tue, Jul 5, 2022	12.15	12.45	12.06	12.45
7863	NYSE	MPV	Fri, Jul 1, 2022	12.25	12.52	11.65	12.29
7862	NYSE	MPV	Thu, Jun 30, 2022	12.28	12.53	12.04	12.26
7861	NYSE	MPV	Wed, Jun 29, 2022	12.54	12.76	12.13	12.15
7860	NYSE	MPV	Tue, Jun 28, 2022	12.29	12.65	12.25	12.30
7859	NYSE	MPV	Mon, Jun 27, 2022	12.25	12.41	12.25	12.36
7858	NYSE	MPV	Fri, Jun 24, 2022	12.29	12.49	12.12	12.23
7857	NYSE	MPV	Thu, Jun 23, 2022	12.45	12.45	12.45	12.45
7856	NYSE	MPV	Wed, Jun 22, 2022	12.16	12.75	12.16	12.26
7855	NYSE	MPV	Tue, Jun 21, 2022	12.24	12.55	12.24	12.42
7854	NYSE	MPV	Fri, Jun 17, 2022	12.29	12.69	12.29	12.69
7853	NYSE	MPV	Thu, Jun 16, 2022	12.84	12.84	12.33	12.33
7852	NYSE	MPV	Wed, Jun 15, 2022	12.63	13.13	12.51	12.64
7851	NYSE	MPV	Mon, Jun 13, 2022	13.17	13.25	12.50	12.74
7850	NYSE	MPV	Fri, Jun 10, 2022	13.20	13.38	13.00	13.25
7849	NYSE	MPV	Thu, Jun 9, 2022	12.94	13.27	12.62	13.23
7848	NYSE	MPV	Wed, Jun 8, 2022	12.83	13.02	12.66	12.83
7847	NYSE	MPV	Tue, Jun 7, 2022	12.72	12.87	12.63	12.68
7846	NYSE	MPV	Mon, Jun 6, 2022	12.81	12.86	12.63	12.70
7845	NYSE	MPV	Fri, Jun 3, 2022	12.65	12.90	12.65	12.82
7844	NYSE	MPV	Thu, Jun 2, 2022	12.69	12.90	12.69	12.78
7843	NYSE	MPV	Wed, Jun 1, 2022	12.74	12.90	12.53	12.78
7842	NYSE	MPV	Tue, May 31, 2022	12.51	12.88	12.31	12.88
7841	NYSE	MPV	Fri, May 27, 2022	12.64	12.84	12.14	12.50
7840	NYSE	MPV	Thu, May 26, 2022	12.79	12.81	12.78	12.61
7839	NYSE	MPV	Wed, May 25, 2022	12.76	12.87	12.66	12.66
7838	NYSE	MPV	Tue, May 24, 2022	12.67	12.90	12.45	12.62
7837	NYSE	MPV	Mon, May 23, 2022	12.65	12.90	12.65	12.79
7836	NYSE	MPV	Fri, May 20, 2022	12.88	12.90	12.40	12.77
7835	NYSE	MPV	Thu, May 19, 2022	12.75	12.90	12.75	12.85
7834	NYSE	MPV	Wed, May 18, 2022	12.85	12.87	12.60	12.75
7833	NYSE	MPV	Tue, May 17, 2022	12.50	12.91	12.50	12.77
7832	NYSE	MPV	Mon, May 16, 2022	12.25	12.75	12.25	12.50
7831	NYSE	MPV	Fri, May 13, 2022	12.64	12.68	12.30	12.38
7830	NYSE	MPV	Thu, May 12, 2022	12.78	12.78	12.60	12.69
7829	NYSE	MPV	Wed, May 11, 2022	12.77	13.20	12.57	12.63
7828	NYSE	MPV	Tue, May 10, 2022	12.59	13.12	12.59	12.96
7827	NYSE	MPV	Mon, May 9, 2022	12.73	12.89	12.57	12.65
7826	NYSE	MPV	Fri, May 6, 2022	12.46	13.20	12.40	12.74
7825	NYSE	MPV	Thu, May 5, 2022	12.34	12.64	12.34	12.49
7824	NYSE	MPV	Wed, May 4, 2022	12.55	12.86	12.14	12.14
7823	NYSE	MPV	Tue, May 3, 2022	12.70	12.87	12.61	12.70
7822	NYSE	MPV	Mon, May 2, 2022	13.05	13.05	12.54	12.63
7821	NYSE	MPV	Fri, Apr 29, 2022	13.12	13.12	12.95	13.01
7820	NYSE	MPV	Thu, Apr 28, 2022	13.17	13.19	13.07	13.11
7819	NYSE	MPV	Wed, Apr 27, 2022	13.14	13.25	13.00	13.05
7818	NYSE	MPV	Tue, Apr 26, 2022	13.07	13.26	12.97	13.26
7817	NYSE	MPV	Mon, Apr 25, 2022	13.03	13.11	13.02	13.07
7816	NYSE	MPV	Fri, Apr 22, 2022	13.05	13.20	13.02	13.02
7815	NYSE	MPV	Thu, Apr 21, 2022	13.26	13.26	13.05	13.08
7814	NYSE	MPV	Wed, Apr 20, 2022	13.07	13.22	13.07	13.21
7813	NYSE	MPV	Tue, Apr 19, 2022	13.19	13.30	13.05	13.07
7812	NYSE	MPV	Mon, Apr 18, 2022	13.10	13.30	13.01	13.15
7811	NYSE	MPV	Thu, Apr 14, 2022	13.02	13.21	13.02	13.21
7810	NYSE	MPV	Wed, Apr 13, 2022	13.23	13.24	13.06	13.11
7809	NYSE	MPV	Tue, Apr 12, 2022	13.11	13.31	13.05	13.20
7808	NYSE	MPV	Mon, Apr 11, 2022	13.30	13.38	13.05	13.11
7807	NYSE	MPV	Fri, Apr 8, 2022	13.21	13.29	13.21	13.29
7806	NYSE	MPV	Thu, Apr 7, 2022	13.14	13.40	13.11	13.20
7805	NYSE	MPV	Wed, Apr 6, 2022	13.28	13.41	13.12	13.26
7804	NYSE	MPV	Tue, Apr 5, 2022	13.32	13.35	13.28	13.28
7803	NYSE	MPV	Mon, Apr 4, 2022	13.27	13.43	13.27	13.35
7802	NYSE	MPV	Fri, Apr 1, 2022	13.45	13.45	13.27	13.34
7801	NYSE	MPV	Thu, Mar 31, 2022	13.45	13.45	13.32	13.39
7800	NYSE	MPV	Wed, Mar 30, 2022	13.38	13.46	13.35	13.41
7799	NYSE	MPV	Tue, Mar 29, 2022	13.34	13.39	13.30	13.35
7798	NYSE	MPV	Mon, Mar 28, 2022	13.38	13.47	13.30	13.47
7797	NYSE	MPV	Fri, Mar 25, 2022	13.31	13.49	13.27	13.49
7796	NYSE	MPV	Thu, Mar 24, 2022	13.35	13.50	13.31	13.31
7795	NYSE	MPV	Wed, Mar 23, 2022	13.36	13.58	13.32	13.33
7794	NYSE	MPV	Tue, Mar 22, 2022	13.35	13.71	13.24	13.50
7793	NYSE	MPV	Mon, Mar 21, 2022	13.29	13.54	13.15	13.45
7792	NYSE	MPV	Fri, Mar 18, 2022	13.12	13.51	13.12	13.29
7791	NYSE	MPV	Thu, Mar 17, 2022	13.12	13.75	13.07	13.64
7790	NYSE	MPV	Wed, Mar 16, 2022	13.53	13.78	13.26	13.30
7789	NYSE	MPV	Tue, Mar 15, 2022	13.15	13.60	13.12	13.37
7788	NYSE	MPV	Mon, Mar 14, 2022	13.35	13.60	13.01	13.58
7787	NYSE	MPV	Fri, Mar 11, 2022	13.56	13.57	13.28	13.34
7786	NYSE	MPV	Thu, Mar 10, 2022	13.28	13.33	13.00	13.31
7785	NYSE	MPV	Wed, Mar 9, 2022	13.36	13.55	13.30	13.45
7784	NYSE	MPV	Tue, Mar 8, 2022	13.58	13.62	13.02	13.50
7783	NYSE	MPV	Mon, Mar 7, 2022	13.50	13.70	13.50	13.61
7782	NYSE	MPV	Fri, Mar 4, 2022	13.79	13.79	13.57	13.57
7781	NYSE	MPV	Thu, Mar 3, 2022	13.65	13.90	13.65	13.79
7780	NYSE	MPV	Wed, Mar 2, 2022	13.92	13.92	13.66	13.70
7779	NYSE	MPV	Tue, Mar 1, 2022	13.71	13.83	13.66	13.67
7778	NYSE	MPV	Mon, Feb 28, 2022	14.08	14.08	13.59	13.71
7777	NYSE	MPV	Fri, Feb 25, 2022	13.88	14.04	13.79	14.00
7776	NYSE	MPV	Thu, Feb 24, 2022	13.93	14.10	13.79	14.10
7775	NYSE	MPV	Wed, Feb 23, 2022	13.85	14.15	13.82	14.10
7774	NYSE	MPV	Tue, Feb 22, 2022	13.89	14.11	13.81	13.81
7773	NYSE	MPV	Fri, Feb 18, 2022	14.04	14.04	13.92	14.00
7772	NYSE	MPV	Thu, Feb 17, 2022	14.05	14.10	14.00	14.10
7771	NYSE	MPV	Wed, Feb 16, 2022	13.80	14.19	13.74	14.17
7770	NYSE	MPV	Tue, Feb 15, 2022	14.03	14.19	13.97	14.00
7769	NYSE	MPV	Mon, Feb 14, 2022	13.88	14.06	13.64	13.95
7768	NYSE	MPV	Fri, Feb 11, 2022	13.90	13.96	13.67	13.80
7767	NYSE	MPV	Thu, Feb 10, 2022	13.98	14.17	13.89	13.97
7766	NYSE	MPV	Wed, Feb 9, 2022	14.04	14.07	13.52	13.99
7765	NYSE	MPV	Tue, Feb 8, 2022	13.97	14.22	13.63	13.85
7764	NYSE	MPV	Mon, Feb 7, 2022	14.20	14.27	14.00	14.05
7763	NYSE	MPV	Fri, Feb 4, 2022	14.13	14.29	14.10	14.20
7762	NYSE	MPV	Thu, Feb 3, 2022	14.33	14.33	14.03	14.18
7761	NYSE	MPV	Wed, Feb 2, 2022	14.54	14.54	14.19	14.27
7760	NYSE	MPV	Tue, Feb 1, 2022	14.40	14.64	14.35	14.50
7759	NYSE	MPV	Mon, Jan 31, 2022	14.37	14.58	14.26	14.57
7758	NYSE	MPV	Fri, Jan 28, 2022	14.19	14.42	14.19	14.42
7757	NYSE	MPV	Thu, Jan 27, 2022	14.35	14.35	14.20	14.33
7756	NYSE	MPV	Wed, Jan 26, 2022	14.56	14.56	13.88	14.11
7755	NYSE	MPV	Tue, Jan 25, 2022	14.22	14.54	14.14	14.52
7754	NYSE	MPV	Mon, Jan 24, 2022	14.48	14.48	14.10	14.24
7753	NYSE	MPV	Fri, Jan 21, 2022	14.32	14.61	14.32	14.60
7752	NYSE	MPV	Thu, Jan 20, 2022	14.55	14.63	14.32	14.61
7751	NYSE	MPV	Wed, Jan 19, 2022	14.45	14.58	14.28	14.58
7750	NYSE	MPV	Tue, Jan 18, 2022	14.49	15.00	14.41	14.65
7749	NYSE	MPV	Fri, Jan 14, 2022	14.68	14.75	14.41	14.48
7748	NYSE	MPV	Thu, Jan 13, 2022	14.39	14.65	14.39	14.53
7747	NYSE	MPV	Wed, Jan 12, 2022	14.57	14.73	14.37	14.37
7746	NYSE	MPV	Tue, Jan 11, 2022	14.40	14.50	14.36	14.44
7745	NYSE	MPV	Mon, Jan 10, 2022	14.40	14.58	14.40	14.58
7744	NYSE	MPV	Fri, Jan 7, 2022	14.30	14.41	14.27	14.41
7743	NYSE	MPV	Thu, Jan 6, 2022	14.78	14.78	14.29	14.30
7742	NYSE	MPV	Wed, Jan 5, 2022	14.54	14.71	14.40	14.40
7741	NYSE	MPV	Tue, Jan 4, 2022	14.34	14.67	14.25	14.44
7740	NYSE	MPV	Mon, Jan 3, 2022	14.36	14.61	14.28	14.47
7739	NYSE	MPV	Fri, Dec 31, 2021	14.80	14.80	14.80	14.80
7738	NYSE	MPV	Thu, Dec 30, 2021	14.45	14.79	14.35	14.38
7737	NYSE	MPV	Wed, Dec 29, 2021	14.13	14.72	14.07	14.72
7736	NYSE	MPV	Mon, Dec 27, 2021	14.40	14.65	14.40	14.55
7735	NYSE	MPV	Wed, Dec 22, 2021	14.51	14.61	14.24	14.55
7734	NYSE	MPV	Tue, Dec 21, 2021	14.51	14.68	14.41	14.55
7733	NYSE	MPV	Fri, Dec 17, 2021	14.60	14.67	14.24	14.33
7732	NYSE	MPV	Thu, Dec 16, 2021	14.33	14.71	14.30	14.48
7731	NYSE	MPV	Wed, Dec 15, 2021	14.49	14.49	13.76	14.32
7730	NYSE	MPV	Tue, Dec 14, 2021	14.46	14.50	14.27	14.43
7729	NYSE	MPV	Mon, Dec 13, 2021	14.54	14.56	14.35	14.56
7728	NYSE	MPV	Fri, Dec 10, 2021	14.57	14.72	14.31	14.43
7727	NYSE	MPV	Thu, Dec 9, 2021	14.45	14.66	14.45	14.65
7726	NYSE	MPV	Wed, Dec 8, 2021	14.48	14.90	14.45	14.52
7725	NYSE	MPV	Tue, Dec 7, 2021	14.42	14.70	14.28	14.48
7724	NYSE	MPV	Mon, Dec 6, 2021	14.32	14.48	14.25	14.45
7723	NYSE	MPV	Fri, Dec 3, 2021	14.36	14.69	14.25	14.45
7722	NYSE	MPV	Thu, Dec 2, 2021	14.50	14.50	14.31	14.40
7721	NYSE	MPV	Wed, Dec 1, 2021	14.45	14.59	14.19	14.59
7720	NYSE	MPV	Tue, Nov 30, 2021	14.85	14.99	14.03	14.57
7719	NYSE	MPV	Mon, Nov 29, 2021	14.87	15.15	14.67	14.75
7718	NYSE	MPV	Wed, Nov 24, 2021	14.85	15.28	14.46	15.10
7717	NYSE	MPV	Tue, Nov 23, 2021	14.96	15.23	14.53	14.84
7716	NYSE	MPV	Mon, Nov 22, 2021	14.79	14.99	14.75	14.87
7715	NYSE	MPV	Fri, Nov 19, 2021	14.94	14.94	14.39	14.90
7714	NYSE	MPV	Thu, Nov 18, 2021	14.82	14.95	14.53	14.76
7713	NYSE	MPV	Wed, Nov 17, 2021	14.52	14.90	14.20	14.72
7712	NYSE	MPV	Tue, Nov 16, 2021	14.29	14.44	14.17	14.35
7711	NYSE	MPV	Mon, Nov 15, 2021	14.16	14.44	14.16	14.44
7710	NYSE	MPV	Fri, Nov 12, 2021	14.04	14.24	13.93	14.04
7709	NYSE	MPV	Thu, Nov 11, 2021	14.23	14.30	14.03	14.08
7708	NYSE	MPV	Wed, Nov 10, 2021	14.19	14.44	14.17	14.28
7707	NYSE	MPV	Tue, Nov 9, 2021	14.48	14.50	14.23	14.25
7706	NYSE	MPV	Mon, Nov 8, 2021	14.30	14.30	14.15	14.29
7705	NYSE	MPV	Fri, Nov 5, 2021	14.19	14.53	14.13	14.23
7704	NYSE	MPV	Thu, Nov 4, 2021	14.36	14.51	14.11	14.20
7703	NYSE	MPV	Wed, Nov 3, 2021	14.25	14.48	14.11	14.48
7702	NYSE	MPV	Tue, Nov 2, 2021	13.99	14.22	13.98	14.12
7701	NYSE	MPV	Mon, Nov 1, 2021	14.04	14.22	13.89	14.06
7700	NYSE	MPV	Thu, Oct 28, 2021	13.78	14.23	13.69	14.02
7699	NYSE	MPV	Wed, Oct 27, 2021	13.84	13.86	13.68	13.75
7698	NYSE	MPV	Tue, Oct 26, 2021	13.97	13.97	13.75	13.81
7697	NYSE	MPV	Mon, Oct 25, 2021	13.81	13.99	13.75	13.99
7696	NYSE	MPV	Fri, Oct 22, 2021	13.81	13.82	13.78	13.78
7695	NYSE	MPV	Thu, Oct 21, 2021	13.77	13.93	13.77	13.77
7694	NYSE	MPV	Wed, Oct 20, 2021	13.96	13.96	13.70	13.81
7693	NYSE	MPV	Tue, Oct 19, 2021	13.68	13.81	13.62	13.80
7692	NYSE	MPV	Mon, Oct 18, 2021	13.72	13.72	13.61	13.68
7691	NYSE	MPV	Fri, Oct 15, 2021	13.71	13.74	13.60	13.64
7690	NYSE	MPV	Thu, Oct 14, 2021	13.69	13.71	13.68	13.71
7689	NYSE	MPV	Wed, Oct 13, 2021	13.63	13.88	13.58	13.72
7688	NYSE	MPV	Tue, Oct 12, 2021	13.77	13.77	13.65	13.74
7687	NYSE	MPV	Mon, Oct 11, 2021	13.75	13.80	13.73	13.77
7686	NYSE	MPV	Fri, Oct 8, 2021	13.81	13.81	13.69	13.79
7685	NYSE	MPV	Thu, Oct 7, 2021	13.79	13.81	13.63	13.79
7684	NYSE	MPV	Wed, Oct 6, 2021	13.82	13.82	13.56	13.79
7683	NYSE	MPV	Tue, Oct 5, 2021	13.69	13.81	13.56	13.81
7682	NYSE	MPV	Mon, Oct 4, 2021	13.73	13.79	13.67	13.78
7681	NYSE	MPV	Fri, Oct 1, 2021	13.75	13.84	13.62	13.82
7680	NYSE	MPV	Thu, Sep 30, 2021	13.70	13.80	13.62	13.80
7679	NYSE	MPV	Wed, Sep 29, 2021	13.69	13.82	13.62	13.73
7678	NYSE	MPV	Tue, Sep 28, 2021	13.69	13.80	13.57	13.80
7677	NYSE	MPV	Mon, Sep 27, 2021	13.81	13.81	13.57	13.78
7676	NYSE	MPV	Fri, Sep 24, 2021	13.94	13.94	13.55	13.74
7675	NYSE	MPV	Thu, Sep 23, 2021	13.75	13.91	13.61	13.89
7674	NYSE	MPV	Wed, Sep 22, 2021	13.48	13.95	13.48	13.93
7673	NYSE	MPV	Tue, Sep 21, 2021	13.60	13.60	13.53	13.59
7672	NYSE	MPV	Mon, Sep 20, 2021	13.58	13.84	13.58	13.60
7671	NYSE	MPV	Fri, Sep 17, 2021	13.78	13.85	13.58	13.65
7670	NYSE	MPV	Thu, Sep 16, 2021	13.64	13.86	13.58	13.72
7669	NYSE	MPV	Wed, Sep 15, 2021	13.73	13.85	13.62	13.70
7668	NYSE	MPV	Tue, Sep 14, 2021	13.70	13.90	13.54	13.73
7667	NYSE	MPV	Mon, Sep 13, 2021	13.60	13.73	13.53	13.69
7666	NYSE	MPV	Fri, Sep 10, 2021	13.65	13.94	13.41	13.63
7665	NYSE	MPV	Thu, Sep 9, 2021	13.65	13.88	13.61	13.69
7664	NYSE	MPV	Wed, Sep 8, 2021	13.65	13.88	13.60	13.64
7663	NYSE	MPV	Tue, Sep 7, 2021	13.80	13.88	13.62	13.70
7662	NYSE	MPV	Fri, Sep 3, 2021	13.90	13.92	13.73	13.82
7661	NYSE	MPV	Thu, Sep 2, 2021	13.71	13.80	13.70	13.79
7660	NYSE	MPV	Wed, Sep 1, 2021	13.53	13.81	13.53	13.60
7659	NYSE	MPV	Tue, Aug 31, 2021	14.05	14.09	13.75	13.82
7658	NYSE	MPV	Mon, Aug 30, 2021	13.85	14.11	13.81	13.85
7657	NYSE	MPV	Fri, Aug 27, 2021	14.05	14.12	13.79	13.79
7656	NYSE	MPV	Thu, Aug 26, 2021	13.89	14.10	13.77	13.90
7655	NYSE	MPV	Wed, Aug 25, 2021	14.15	14.15	13.77	13.92
7654	NYSE	MPV	Tue, Aug 24, 2021	13.92	14.20	13.77	14.17
7653	NYSE	MPV	Mon, Aug 23, 2021	13.83	14.24	13.77	13.80
7652	NYSE	MPV	Fri, Aug 20, 2021	14.18	14.18	13.69	13.86
7651	NYSE	MPV	Thu, Aug 19, 2021	14.01	14.25	13.88	13.98
7650	NYSE	MPV	Wed, Aug 18, 2021	14.22	14.25	13.77	14.02
7649	NYSE	MPV	Tue, Aug 17, 2021	14.42	14.55	14.00	14.20
7648	NYSE	MPV	Mon, Aug 16, 2021	14.08	14.43	13.96	14.22
7647	NYSE	MPV	Fri, Aug 13, 2021	14.09	14.10	13.87	14.10
7646	NYSE	MPV	Thu, Aug 12, 2021	13.85	13.99	13.63	13.99
7645	NYSE	MPV	Wed, Aug 11, 2021	13.84	13.97	13.64	13.97
7644	NYSE	MPV	Tue, Aug 10, 2021	13.95	13.95	13.42	13.66
7643	NYSE	MPV	Mon, Aug 9, 2021	13.61	13.78	13.61	13.77
7642	NYSE	MPV	Fri, Aug 6, 2021	13.58	14.00	13.58	13.61
7641	NYSE	MPV	Thu, Aug 5, 2021	13.80	14.06	13.50	14.06
7640	NYSE	MPV	Wed, Aug 4, 2021	13.71	13.82	13.66	13.79
7639	NYSE	MPV	Tue, Aug 3, 2021	13.78	13.84	13.57	13.73
7638	NYSE	MPV	Mon, Aug 2, 2021	13.69	13.69	13.56	13.64
7637	NYSE	MPV	Fri, Jul 30, 2021	13.55	13.82	13.55	13.67
7636	NYSE	MPV	Thu, Jul 29, 2021	13.88	13.88	13.70	13.57
7635	NYSE	MPV	Wed, Jul 28, 2021	13.56	13.75	13.56	13.60
7634	NYSE	MPV	Tue, Jul 27, 2021	13.82	13.85	13.56	13.56
7633	NYSE	MPV	Mon, Jul 26, 2021	13.76	13.76	13.64	13.74
7632	NYSE	MPV	Fri, Jul 23, 2021	13.57	13.80	13.57	13.66
7631	NYSE	MPV	Thu, Jul 22, 2021	13.46	13.68	13.45	13.68
7630	NYSE	MPV	Wed, Jul 21, 2021	13.39	13.60	13.39	13.45
7629	NYSE	MPV	Tue, Jul 20, 2021	13.50	13.60	13.42	13.54
7628	NYSE	MPV	Mon, Jul 19, 2021	13.60	13.79	13.17	13.41
7627	NYSE	MPV	Fri, Jul 16, 2021	13.63	13.72	13.52	13.56
7626	NYSE	MPV	Thu, Jul 15, 2021	13.60	13.78	13.60	13.65
7625	NYSE	MPV	Wed, Jul 14, 2021	13.54	13.70	13.54	13.65
7624	NYSE	MPV	Tue, Jul 13, 2021	13.56	13.75	13.52	13.65
7623	NYSE	MPV	Mon, Jul 12, 2021	13.77	13.77	13.53	13.66
7622	NYSE	MPV	Fri, Jul 9, 2021	13.53	13.74	13.53	13.64
7621	NYSE	MPV	Thu, Jul 8, 2021	13.62	13.72	13.51	13.52
7620	NYSE	MPV	Wed, Jul 7, 2021	13.73	13.82	13.63	13.68
7619	NYSE	MPV	Tue, Jul 6, 2021	13.83	13.83	13.63	13.63
7618	NYSE	MPV	Fri, Jul 2, 2021	13.67	13.84	13.62	13.62
7617	NYSE	MPV	Thu, Jul 1, 2021	13.72	13.95	13.62	13.62
7616	NYSE	MPV	Wed, Jun 30, 2021	13.62	13.73	13.59	13.72
7615	NYSE	MPV	Tue, Jun 29, 2021	13.63	13.64	13.50	13.51
7614	NYSE	MPV	Mon, Jun 28, 2021	13.66	13.66	13.50	13.55
7613	NYSE	MPV	Fri, Jun 25, 2021	13.53	13.54	13.50	13.50
7612	NYSE	MPV	Thu, Jun 24, 2021	13.58	13.63	13.45	13.54
7611	NYSE	MPV	Wed, Jun 23, 2021	13.53	13.57	13.42	13.45
7610	NYSE	MPV	Tue, Jun 22, 2021	13.49	13.61	13.44	13.49
7609	NYSE	MPV	Mon, Jun 21, 2021	13.49	13.62	13.43	13.46
7608	NYSE	MPV	Fri, Jun 18, 2021	13.56	13.63	13.42	13.48
7607	NYSE	MPV	Thu, Jun 17, 2021	13.47	13.60	13.47	13.49
7606	NYSE	MPV	Wed, Jun 16, 2021	13.51	13.66	13.45	13.45
7605	NYSE	MPV	Tue, Jun 15, 2021	13.59	13.62	13.50	13.52
7604	NYSE	MPV	Mon, Jun 14, 2021	13.54	13.60	13.42	13.43
7603	NYSE	MPV	Fri, Jun 11, 2021	13.60	13.60	13.55	13.55
7602	NYSE	MPV	Thu, Jun 10, 2021	13.56	13.64	13.42	13.55
7601	NYSE	MPV	Wed, Jun 9, 2021	13.46	13.62	13.42	13.44
7600	NYSE	MPV	Tue, Jun 8, 2021	13.53	13.66	13.48	13.51
7599	NYSE	MPV	Mon, Jun 7, 2021	13.59	13.66	13.50	13.66
7598	NYSE	MPV	Fri, Jun 4, 2021	13.65	13.68	13.61	13.66
7597	NYSE	MPV	Thu, Jun 3, 2021	13.60	13.67	13.55	13.62
7596	NYSE	MPV	Wed, Jun 2, 2021	13.66	13.66	13.51	13.51
7595	NYSE	MPV	Tue, Jun 1, 2021	13.54	13.67	13.54	13.67
7594	NYSE	MPV	Fri, May 28, 2021	13.57	13.67	13.39	13.65
7593	NYSE	MPV	Thu, May 27, 2021	13.60	13.68	13.50	13.66
7592	NYSE	MPV	Wed, May 26, 2021	13.58	13.66	13.55	13.55
7591	NYSE	MPV	Tue, May 25, 2021	13.40	13.71	13.40	13.50
7590	NYSE	MPV	Mon, May 24, 2021	13.50	13.53	13.35	13.41
7589	NYSE	MPV	Fri, May 21, 2021	13.36	13.53	13.35	13.44
7588	NYSE	MPV	Thu, May 20, 2021	13.45	13.52	13.35	13.35
7587	NYSE	MPV	Wed, May 19, 2021	13.53	13.53	13.41	13.45
7586	NYSE	MPV	Tue, May 18, 2021	13.68	13.78	13.48	13.53
7585	NYSE	MPV	Mon, May 17, 2021	13.45	13.80	13.44	13.76
7584	NYSE	MPV	Fri, May 14, 2021	13.95	13.96	13.55	13.58
7583	NYSE	MPV	Thu, May 13, 2021	13.79	13.79	13.53	13.78
7582	NYSE	MPV	Wed, May 12, 2021	13.48	13.78	13.28	13.70
7581	NYSE	MPV	Tue, May 11, 2021	13.20	13.73	13.19	13.50
7580	NYSE	MPV	Mon, May 10, 2021	13.31	13.75	13.31	13.31
7579	NYSE	MPV	Fri, May 7, 2021	13.49	13.49	13.20	13.35
7578	NYSE	MPV	Thu, May 6, 2021	13.26	13.49	13.17	13.35
7577	NYSE	MPV	Wed, May 5, 2021	13.79	13.48	13.33	13.35
7576	NYSE	MPV	Tue, May 4, 2021	13.35	13.79	13.18	13.35
7575	NYSE	MPV	Mon, May 3, 2021	13.76	13.76	13.31	13.31
7574	NYSE	MPV	Fri, Apr 30, 2021	13.48	13.48	13.30	13.48
7573	NYSE	MPV	Thu, Apr 29, 2021	13.84	13.84	13.38	13.64
7572	NYSE	MPV	Wed, Apr 28, 2021	13.30	13.99	13.27	13.76
7571	NYSE	MPV	Tue, Apr 27, 2021	13.18	13.25	13.00	13.25
7570	NYSE	MPV	Mon, Apr 26, 2021	13.04	13.24	13.04	13.12
7569	NYSE	MPV	Fri, Apr 23, 2021	13.04	13.23	12.85	13.14
7568	NYSE	MPV	Thu, Apr 22, 2021	13.11	13.17	12.81	13.00
7567	NYSE	MPV	Wed, Apr 21, 2021	13.02	13.15	12.90	13.15
7566	NYSE	MPV	Tue, Apr 20, 2021	13.05	13.30	12.76	13.04
7565	NYSE	MPV	Mon, Apr 19, 2021	12.81	13.13	12.81	13.10
7564	NYSE	MPV	Fri, Apr 16, 2021	13.11	13.26	12.88	13.13
7563	NYSE	MPV	Thu, Apr 15, 2021	13.20	13.27	12.76	13.05
7562	NYSE	MPV	Wed, Apr 14, 2021	13.20	13.28	13.10	13.20
7561	NYSE	MPV	Tue, Apr 13, 2021	13.12	13.29	13.10	13.28
7560	NYSE	MPV	Mon, Apr 12, 2021	13.01	13.30	12.91	13.15
7559	NYSE	MPV	Fri, Apr 9, 2021	12.79	13.20	12.53	12.79
7558	NYSE	MPV	Thu, Apr 8, 2021	12.88	13.07	12.54	12.75
7557	NYSE	MPV	Wed, Apr 7, 2021	12.92	13.29	12.78	12.92
7556	NYSE	MPV	Tue, Apr 6, 2021	12.97	13.45	12.97	13.00
7555	NYSE	MPV	Mon, Apr 5, 2021	12.77	13.31	12.77	13.01
7554	NYSE	MPV	Thu, Apr 1, 2021	12.83	13.00	12.77	12.80
7553	NYSE	MPV	Wed, Mar 31, 2021	12.72	13.00	12.70	12.93
7552	NYSE	MPV	Tue, Mar 30, 2021	12.52	12.83	12.52	12.83
7551	NYSE	MPV	Mon, Mar 29, 2021	12.54	12.64	12.54	12.58
7550	NYSE	MPV	Fri, Mar 26, 2021	12.66	12.84	12.50	12.67
7549	NYSE	MPV	Thu, Mar 25, 2021	12.79	12.85	12.70	12.79
7548	NYSE	MPV	Wed, Mar 24, 2021	12.51	12.75	12.51	12.75
7547	NYSE	MPV	Tue, Mar 23, 2021	12.33	12.74	12.33	12.68
7546	NYSE	MPV	Mon, Mar 22, 2021	12.44	12.74	12.30	12.36
7545	NYSE	MPV	Fri, Mar 19, 2021	12.27	12.52	12.27	12.40
7544	NYSE	MPV	Thu, Mar 18, 2021	12.55	12.68	12.36	12.49
7543	NYSE	MPV	Wed, Mar 17, 2021	12.52	12.65	12.44	12.44
7542	NYSE	MPV	Tue, Mar 16, 2021	12.37	12.62	12.33	12.57
7541	NYSE	MPV	Mon, Mar 15, 2021	12.50	12.50	12.33	12.33
7540	NYSE	MPV	Fri, Mar 12, 2021	12.31	12.50	12.31	12.43
7539	NYSE	MPV	Thu, Mar 11, 2021	12.39	12.45	12.22	12.38
7538	NYSE	MPV	Wed, Mar 10, 2021	12.34	12.50	12.21	12.36
7537	NYSE	MPV	Tue, Mar 9, 2021	12.29	12.59	12.10	12.30
7536	NYSE	MPV	Mon, Mar 8, 2021	12.35	12.45	12.11	12.21
7535	NYSE	MPV	Fri, Mar 5, 2021	12.20	12.45	12.14	12.44
7534	NYSE	MPV	Thu, Mar 4, 2021	12.21	12.56	12.14	12.24
7533	NYSE	MPV	Wed, Mar 3, 2021	12.28	12.40	12.21	12.21
7532	NYSE	MPV	Tue, Mar 2, 2021	12.10	12.50	12.10	12.21
7531	NYSE	MPV	Mon, Mar 1, 2021	12.17	12.28	12.11	12.12
7530	NYSE	MPV	Fri, Feb 26, 2021	12.15	12.28	12.14	12.18
7529	NYSE	MPV	Thu, Feb 25, 2021	12.14	12.51	11.97	12.04
7528	NYSE	MPV	Wed, Feb 24, 2021	12.10	12.28	12.10	12.12
7527	NYSE	MPV	Tue, Feb 23, 2021	12.28	12.29	11.97	12.20
7526	NYSE	MPV	Mon, Feb 22, 2021	12.07	12.47	12.07	12.10
7525	NYSE	MPV	Fri, Feb 19, 2021	12.20	12.23	12.05	12.14
7524	NYSE	MPV	Thu, Feb 18, 2021	12.04	12.24	12.03	12.19
7523	NYSE	MPV	Wed, Feb 17, 2021	12.34	12.34	12.05	12.11
7522	NYSE	MPV	Tue, Feb 16, 2021	12.04	12.26	12.04	12.25
7521	NYSE	MPV	Fri, Feb 12, 2021	12.25	12.27	12.13	12.21
7520	NYSE	MPV	Thu, Feb 11, 2021	12.29	12.29	12.03	12.14
7519	NYSE	MPV	Wed, Feb 10, 2021	12.18	12.20	12.04	12.20
7518	NYSE	MPV	Tue, Feb 9, 2021	12.06	12.26	12.06	12.11
7517	NYSE	MPV	Mon, Feb 8, 2021	12.08	12.31	12.02	12.12
7516	NYSE	MPV	Fri, Feb 5, 2021	12.04	12.35	12.02	12.16
7515	NYSE	MPV	Thu, Feb 4, 2021	12.25	12.44	12.01	12.05
7514	NYSE	MPV	Wed, Feb 3, 2021	12.35	12.50	12.03	12.11
7513	NYSE	MPV	Tue, Feb 2, 2021	12.08	12.51	11.92	12.25
7512	NYSE	MPV	Mon, Feb 1, 2021	12.02	12.15	11.92	11.94
7511	NYSE	MPV	Fri, Jan 29, 2021	11.97	12.20	11.92	12.00
7510	NYSE	MPV	Thu, Jan 28, 2021	11.95	12.05	11.82	12.01
7509	NYSE	MPV	Wed, Jan 27, 2021	11.83	12.07	11.82	12.02
7508	NYSE	MPV	Tue, Jan 26, 2021	12.11	12.11	11.96	11.96
7507	NYSE	MPV	Mon, Jan 25, 2021	12.10	12.26	11.97	12.03
7506	NYSE	MPV	Fri, Jan 22, 2021	12.19	12.52	12.13	12.22
7505	NYSE	MPV	Thu, Jan 21, 2021	12.23	12.30	12.02	12.16
7504	NYSE	MPV	Wed, Jan 20, 2021	12.47	12.57	12.17	12.28
7503	NYSE	MPV	Tue, Jan 19, 2021	12.40	12.60	12.16	12.60
7502	NYSE	MPV	Fri, Jan 15, 2021	12.59	12.79	12.14	12.45
7501	NYSE	MPV	Thu, Jan 14, 2021	12.27	12.40	12.01	12.40
7500	NYSE	MPV	Wed, Jan 13, 2021	12.30	12.33	11.72	12.14
7499	NYSE	MPV	Tue, Jan 12, 2021	11.75	12.25	11.73	12.25
7498	NYSE	MPV	Mon, Jan 11, 2021	11.89	12.00	11.86	11.86
7497	NYSE	MPV	Fri, Jan 8, 2021	12.08	12.17	11.88	11.99
7496	NYSE	MPV	Thu, Jan 7, 2021	12.17	12.26	11.90	11.92
7495	NYSE	MPV	Wed, Jan 6, 2021	11.94	12.23	11.93	12.07
7494	NYSE	MPV	Tue, Jan 5, 2021	11.80	12.16	11.80	12.03
7493	NYSE	MPV	Mon, Jan 4, 2021	11.96	11.97	11.52	11.82
7492	NYSE	MPV	Thu, Dec 31, 2020	12.00	12.13	11.80	11.88
7491	NYSE	MPV	Wed, Dec 30, 2020	11.82	12.10	11.80	11.86
7490	NYSE	MPV	Tue, Dec 29, 2020	12.12	12.28	11.85	11.87
7489	NYSE	MPV	Mon, Dec 28, 2020	12.38	12.50	12.25	12.25
7488	NYSE	MPV	Thu, Dec 24, 2020	12.03	12.79	12.00	12.29
7487	NYSE	MPV	Wed, Dec 23, 2020	11.95	12.16	11.69	12.12
7486	NYSE	MPV	Tue, Dec 22, 2020	12.07	12.07	11.28	11.95
7485	NYSE	MPV	Mon, Dec 21, 2020	12.11	12.20	12.00	12.08
7484	NYSE	MPV	Fri, Dec 18, 2020	12.12	12.35	12.09	12.25
7483	NYSE	MPV	Thu, Dec 17, 2020	11.98	12.26	11.98	11.99
7482	NYSE	MPV	Wed, Dec 16, 2020	11.94	12.22	11.94	12.02
7481	NYSE	MPV	Tue, Dec 15, 2020	11.93	12.10	11.86	12.04
7480	NYSE	MPV	Mon, Dec 14, 2020	11.95	12.10	11.84	12.05
7479	NYSE	MPV	Fri, Dec 11, 2020	12.12	12.12	11.93	11.93
7478	NYSE	MPV	Thu, Dec 10, 2020	12.12	12.12	12.03	12.03
7477	NYSE	MPV	Wed, Dec 9, 2020	12.01	12.10	11.95	12.10
7476	NYSE	MPV	Tue, Dec 8, 2020	12.00	12.14	11.86	12.14
7475	NYSE	MPV	Mon, Dec 7, 2020	12.14	12.14	11.80	12.14
7474	NYSE	MPV	Fri, Dec 4, 2020	12.06	12.24	11.90	12.08
7473	NYSE	MPV	Thu, Dec 3, 2020	12.12	12.37	12.02	12.21
7472	NYSE	MPV	Wed, Dec 2, 2020	12.23	12.37	12.00	12.10
7471	NYSE	MPV	Tue, Dec 1, 2020	12.14	12.42	12.07	12.23
7470	NYSE	MPV	Mon, Nov 30, 2020	12.36	12.47	11.95	12.24
7469	NYSE	MPV	Fri, Nov 27, 2020	12.09	12.09	11.92	11.92
7468	NYSE	MPV	Wed, Nov 25, 2020	12.07	12.10	11.76	12.09
7467	NYSE	MPV	Tue, Nov 24, 2020	12.38	12.79	11.84	12.10
7466	NYSE	MPV	Mon, Nov 23, 2020	12.39	12.78	12.36	12.42
7465	NYSE	MPV	Fri, Nov 20, 2020	12.33	12.94	12.33	12.42
7464	NYSE	MPV	Thu, Nov 19, 2020	12.60	12.82	12.49	12.61
7463	NYSE	MPV	Wed, Nov 18, 2020	12.94	12.94	12.61	12.72
7462	NYSE	MPV	Tue, Nov 17, 2020	13.24	13.24	12.52	13.00
7461	NYSE	MPV	Mon, Nov 16, 2020	12.30	13.10	12.00	12.89
7460	NYSE	MPV	Fri, Nov 13, 2020	12.86	13.42	11.89	12.35
7459	NYSE	MPV	Thu, Nov 12, 2020	11.65	12.50	11.09	12.31
7458	NYSE	MPV	Wed, Nov 11, 2020	11.39	11.99	10.94	11.59
7457	NYSE	MPV	Tue, Nov 10, 2020	11.09	11.29	10.90	11.21
7456	NYSE	MPV	Mon, Nov 9, 2020	10.98	11.20	10.75	11.20
7455	NYSE	MPV	Fri, Nov 6, 2020	10.99	11.00	10.62	10.85
7454	NYSE	MPV	Thu, Nov 5, 2020	10.75	10.99	10.75	10.92
7453	NYSE	MPV	Wed, Nov 4, 2020	10.71	10.89	10.62	10.85
7452	NYSE	MPV	Tue, Nov 3, 2020	10.70	10.86	10.62	10.67
7451	NYSE	MPV	Mon, Nov 2, 2020	10.67	10.74	10.61	10.61
7450	NYSE	MPV	Fri, Oct 30, 2020	10.88	10.89	10.61	10.66
7449	NYSE	MPV	Thu, Oct 29, 2020	10.62	10.98	10.58	10.74
7448	NYSE	MPV	Wed, Oct 28, 2020	10.64	10.84	10.63	10.69
7447	NYSE	MPV	Tue, Oct 27, 2020	10.63	10.97	10.63	10.84
7446	NYSE	MPV	Mon, Oct 26, 2020	10.78	10.88	10.63	10.63
7445	NYSE	MPV	Fri, Oct 23, 2020	10.75	10.99	10.68	10.78
7444	NYSE	MPV	Thu, Oct 22, 2020	10.42	10.82	10.42	10.61
7443	NYSE	MPV	Wed, Oct 21, 2020	10.49	10.80	10.33	10.56
7442	NYSE	MPV	Tue, Oct 20, 2020	10.48	10.80	10.30	10.57
7441	NYSE	MPV	Mon, Oct 19, 2020	10.38	10.75	10.30	10.32
7440	NYSE	MPV	Fri, Oct 16, 2020	10.53	10.53	10.22	10.22
7439	NYSE	MPV	Thu, Oct 15, 2020	10.50	10.65	10.43	10.52
7438	NYSE	MPV	Wed, Oct 14, 2020	10.77	10.80	10.60	10.66
7437	NYSE	MPV	Tue, Oct 13, 2020	11.03	11.03	10.60	10.70
7436	NYSE	MPV	Mon, Oct 12, 2020	10.69	11.04	10.69	11.02
7435	NYSE	MPV	Fri, Oct 9, 2020	10.78	10.82	10.60	10.80
7434	NYSE	MPV	Thu, Oct 8, 2020	10.59	10.86	10.59	10.68
7433	NYSE	MPV	Wed, Oct 7, 2020	10.77	10.89	10.47	10.59
7432	NYSE	MPV	Tue, Oct 6, 2020	10.70	10.86	10.65	10.69
7431	NYSE	MPV	Mon, Oct 5, 2020	10.72	10.83	10.70	10.72
7430	NYSE	MPV	Fri, Oct 2, 2020	10.93	10.93	10.65	10.77
7429	NYSE	MPV	Thu, Oct 1, 2020	10.89	10.92	10.70	10.90
7428	NYSE	MPV	Wed, Sep 30, 2020	10.83	11.03	10.73	10.86
7427	NYSE	MPV	Tue, Sep 29, 2020	10.90	10.96	10.66	10.85
7426	NYSE	MPV	Mon, Sep 28, 2020	11.27	11.35	10.79	10.88
7425	NYSE	MPV	Fri, Sep 25, 2020	10.84	11.10	10.65	10.88
7424	NYSE	MPV	Thu, Sep 24, 2020	11.25	11.25	10.46	10.86
7423	NYSE	MPV	Wed, Sep 23, 2020	11.50	11.50	11.18	11.36
7422	NYSE	MPV	Tue, Sep 22, 2020	11.13	11.50	11.01	11.45
7421	NYSE	MPV	Mon, Sep 21, 2020	11.21	11.21	11.05	11.09
7420	NYSE	MPV	Fri, Sep 18, 2020	11.19	11.19	11.02	11.17
7419	NYSE	MPV	Thu, Sep 17, 2020	10.99	11.20	10.78	11.07
7418	NYSE	MPV	Wed, Sep 16, 2020	10.97	11.18	10.80	10.80
7417	NYSE	MPV	Tue, Sep 15, 2020	10.96	11.12	10.91	10.91
7416	NYSE	MPV	Mon, Sep 14, 2020	11.10	11.24	10.80	11.20
7415	NYSE	MPV	Fri, Sep 11, 2020	10.97	11.06	10.85	10.98
7414	NYSE	MPV	Thu, Sep 10, 2020	11.01	11.10	10.83	10.83
7413	NYSE	MPV	Wed, Sep 9, 2020	10.94	11.15	10.91	11.07
7412	NYSE	MPV	Tue, Sep 8, 2020	10.87	11.08	10.75	10.90
7411	NYSE	MPV	Fri, Sep 4, 2020	10.92	11.10	10.86	10.99
7410	NYSE	MPV	Thu, Sep 3, 2020	11.03	11.13	10.80	10.80
7409	NYSE	MPV	Wed, Sep 2, 2020	11.13	11.27	11.01	11.01
7408	NYSE	MPV	Tue, Sep 1, 2020	11.09	11.22	10.91	11.07
7407	NYSE	MPV	Mon, Aug 31, 2020	11.12	11.34	11.00	11.17
7406	NYSE	MPV	Fri, Aug 28, 2020	11.12	11.37	11.00	11.22
7405	NYSE	MPV	Thu, Aug 27, 2020	11.22	11.31	11.05	11.22
7404	NYSE	MPV	Wed, Aug 26, 2020	11.45	11.57	11.13	11.28
7403	NYSE	MPV	Tue, Aug 25, 2020	11.53	11.59	11.27	11.45
7402	NYSE	MPV	Mon, Aug 24, 2020	11.42	11.59	11.40	11.52
7401	NYSE	MPV	Fri, Aug 21, 2020	11.99	12.00	11.05	11.44
7400	NYSE	MPV	Thu, Aug 20, 2020	11.84	12.00	11.62	11.99
7399	NYSE	MPV	Wed, Aug 19, 2020	12.00	12.05	11.75	11.82
7398	NYSE	MPV	Tue, Aug 18, 2020	11.94	11.99	11.52	11.95
7397	NYSE	MPV	Mon, Aug 17, 2020	11.58	11.98	11.58	11.88
7396	NYSE	MPV	Fri, Aug 14, 2020	11.58	11.75	11.58	11.74
7395	NYSE	MPV	Thu, Aug 13, 2020	11.17	11.42	11.17	11.42
7394	NYSE	MPV	Wed, Aug 12, 2020	11.31	11.38	11.16	11.24
7393	NYSE	MPV	Tue, Aug 11, 2020	11.35	11.39	11.03	11.12
7392	NYSE	MPV	Mon, Aug 10, 2020	11.35	11.50	11.20	11.39
7391	NYSE	MPV	Fri, Aug 7, 2020	11.37	11.48	11.30	11.40
7390	NYSE	MPV	Thu, Aug 6, 2020	11.57	11.62	11.35	11.45
7389	NYSE	MPV	Wed, Aug 5, 2020	11.67	11.72	11.51	11.51
7388	NYSE	MPV	Tue, Aug 4, 2020	11.70	11.80	11.57	11.70
7387	NYSE	MPV	Mon, Aug 3, 2020	11.59	11.89	11.56	11.57
7386	NYSE	MPV	Fri, Jul 31, 2020	11.70	11.75	11.55	11.56
7385	NYSE	MPV	Thu, Jul 30, 2020	11.70	11.95	11.70	11.68
7384	NYSE	MPV	Wed, Jul 29, 2020	11.85	11.90	11.61	11.72
7383	NYSE	MPV	Tue, Jul 28, 2020	11.71	11.97	11.63	11.65
7382	NYSE	MPV	Mon, Jul 27, 2020	11.90	12.07	11.61	11.81
7381	NYSE	MPV	Fri, Jul 24, 2020	11.98	12.07	11.82	11.84
7380	NYSE	MPV	Thu, Jul 23, 2020	12.15	12.15	11.82	12.04
7379	NYSE	MPV	Wed, Jul 22, 2020	12.01	12.43	11.92	11.99
7378	NYSE	MPV	Tue, Jul 21, 2020	12.24	12.45	11.95	12.00
7377	NYSE	MPV	Mon, Jul 20, 2020	12.48	12.50	11.90	12.44
7376	NYSE	MPV	Fri, Jul 17, 2020	12.10	12.47	12.03	12.46
7375	NYSE	MPV	Thu, Jul 16, 2020	11.90	12.00	11.82	11.99
7374	NYSE	MPV	Wed, Jul 15, 2020	12.27	12.28	11.36	11.83
7373	NYSE	MPV	Tue, Jul 14, 2020	12.15	12.22	12.15	12.18
7372	NYSE	MPV	Mon, Jul 13, 2020	12.04	12.19	11.97	12.18
7371	NYSE	MPV	Fri, Jul 10, 2020	12.21	12.40	11.99	12.06
7370	NYSE	MPV	Thu, Jul 9, 2020	12.39	12.50	12.20	12.20
7369	NYSE	MPV	Wed, Jul 8, 2020	12.27	12.50	12.27	12.32
7368	NYSE	MPV	Tue, Jul 7, 2020	12.44	12.50	12.37	12.49
7367	NYSE	MPV	Mon, Jul 6, 2020	12.40	12.40	12.27	12.27
7366	NYSE	MPV	Thu, Jul 2, 2020	12.46	12.48	12.25	12.27
7365	NYSE	MPV	Wed, Jul 1, 2020	11.51	12.48	11.51	12.41
7364	NYSE	MPV	Tue, Jun 30, 2020	12.69	12.85	12.65	12.75
7363	NYSE	MPV	Mon, Jun 29, 2020	12.89	12.94	12.31	12.70
7362	NYSE	MPV	Fri, Jun 26, 2020	12.79	12.92	12.32	12.88
7361	NYSE	MPV	Thu, Jun 25, 2020	12.90	12.97	12.48	12.80
7360	NYSE	MPV	Wed, Jun 24, 2020	12.74	12.92	12.62	12.92
7359	NYSE	MPV	Tue, Jun 23, 2020	12.97	12.99	12.64	12.90
7358	NYSE	MPV	Mon, Jun 22, 2020	12.97	13.00	12.70	12.92
7357	NYSE	MPV	Fri, Jun 19, 2020	12.11	13.00	12.11	12.99
7356	NYSE	MPV	Thu, Jun 18, 2020	12.62	12.75	12.15	12.75
7355	NYSE	MPV	Wed, Jun 17, 2020	12.34	12.68	12.22	12.66
7354	NYSE	MPV	Tue, Jun 16, 2020	12.40	12.80	12.20	12.54
7353	NYSE	MPV	Mon, Jun 15, 2020	12.04	12.39	12.04	12.19
7352	NYSE	MPV	Fri, Jun 12, 2020	12.10	12.16	11.74	12.00
7351	NYSE	MPV	Thu, Jun 11, 2020	12.45	12.77	11.62	11.74
7350	NYSE	MPV	Wed, Jun 10, 2020	12.63	13.24	12.18	12.74
7349	NYSE	MPV	Tue, Jun 9, 2020	12.75	13.21	12.36	12.84
7348	NYSE	MPV	Mon, Jun 8, 2020	12.65	12.75	12.57	12.75
7347	NYSE	MPV	Fri, Jun 5, 2020	12.40	12.63	12.33	12.57
7346	NYSE	MPV	Thu, Jun 4, 2020	12.66	12.70	12.18	12.22
7345	NYSE	MPV	Wed, Jun 3, 2020	12.36	12.66	12.33	12.66
7344	NYSE	MPV	Tue, Jun 2, 2020	12.45	12.72	12.32	12.33
7343	NYSE	MPV	Mon, Jun 1, 2020	12.40	12.45	12.31	12.34
7342	NYSE	MPV	Fri, May 29, 2020	12.64	12.64	12.25	12.39
7341	NYSE	MPV	Thu, May 28, 2020	12.74	12.74	12.18	12.56
7340	NYSE	MPV	Wed, May 27, 2020	12.60	12.75	12.10	12.73
7339	NYSE	MPV	Tue, May 26, 2020	12.36	12.46	12.03	12.45
7338	NYSE	MPV	Fri, May 22, 2020	12.26	12.36	12.03	12.03
7337	NYSE	MPV	Thu, May 21, 2020	12.14	12.50	11.72	12.47
7336	NYSE	MPV	Wed, May 20, 2020	11.89	12.75	11.66	12.16
7335	NYSE	MPV	Tue, May 19, 2020	11.81	11.94	11.16	11.49
7334	NYSE	MPV	Mon, May 18, 2020	11.26	12.00	11.26	11.62
7333	NYSE	MPV	Fri, May 15, 2020	10.99	11.52	10.75	11.44
7332	NYSE	MPV	Thu, May 14, 2020	11.02	11.06	10.70	10.92
7331	NYSE	MPV	Wed, May 13, 2020	11.09	11.75	10.71	10.71
7330	NYSE	MPV	Tue, May 12, 2020	10.76	11.02	10.76	10.94
7329	NYSE	MPV	Mon, May 11, 2020	10.85	11.24	10.70	10.70
7328	NYSE	MPV	Fri, May 8, 2020	11.15	11.27	10.80	11.05
7327	NYSE	MPV	Thu, May 7, 2020	11.11	11.33	10.70	11.05
7326	NYSE	MPV	Wed, May 6, 2020	11.04	11.15	10.80	11.00
7325	NYSE	MPV	Tue, May 5, 2020	11.90	12.20	11.01	11.16
7324	NYSE	MPV	Mon, May 4, 2020	11.50	11.94	11.50	11.58
7323	NYSE	MPV	Fri, May 1, 2020	11.35	11.74	11.35	11.46
7322	NYSE	MPV	Thu, Apr 30, 2020	11.48	11.56	10.92	11.15
7321	NYSE	MPV	Wed, Apr 29, 2020	11.25	11.44	10.88	11.42
7320	NYSE	MPV	Tue, Apr 28, 2020	11.25	11.25	10.82	10.85
7319	NYSE	MPV	Mon, Apr 27, 2020	11.00	11.45	10.76	11.20
7318	NYSE	MPV	Fri, Apr 24, 2020	12.00	12.35	11.20	11.20
7317	NYSE	MPV	Thu, Apr 23, 2020	11.91	12.62	11.91	12.01
7316	NYSE	MPV	Wed, Apr 22, 2020	12.64	12.70	11.75	12.39
7315	NYSE	MPV	Tue, Apr 21, 2020	12.50	12.69	11.87	12.20
7314	NYSE	MPV	Mon, Apr 20, 2020	13.22	13.22	12.30	12.50
7313	NYSE	MPV	Fri, Apr 17, 2020	13.22	13.27	12.90	13.22
7312	NYSE	MPV	Thu, Apr 16, 2020	11.86	13.40	11.86	13.22
7311	NYSE	MPV	Wed, Apr 15, 2020	12.01	12.10	11.70	12.05
7310	NYSE	MPV	Tue, Apr 14, 2020	11.88	12.40	11.70	12.18
7309	NYSE	MPV	Mon, Apr 13, 2020	12.54	12.54	11.42	12.05
7308	NYSE	MPV	Thu, Apr 9, 2020	12.05	12.43	11.69	11.69
7307	NYSE	MPV	Wed, Apr 8, 2020	12.03	12.21	11.50	11.90
7306	NYSE	MPV	Tue, Apr 7, 2020	11.54	12.65	11.54	12.40
7305	NYSE	MPV	Mon, Apr 6, 2020	11.17	12.99	10.72	11.52
7304	NYSE	MPV	Fri, Apr 3, 2020	12.91	12.91	10.50	11.20
7303	NYSE	MPV	Thu, Apr 2, 2020	11.55	12.61	11.55	12.61
7302	NYSE	MPV	Wed, Apr 1, 2020	11.59	12.00	11.44	12.00
7301	NYSE	MPV	Tue, Mar 31, 2020	11.55	11.90	11.44	11.64
7300	NYSE	MPV	Mon, Mar 30, 2020	11.01	11.65	11.00	11.44
7299	NYSE	MPV	Fri, Mar 27, 2020	10.76	11.10	10.35	10.98
7298	NYSE	MPV	Thu, Mar 26, 2020	10.80	12.00	10.50	11.50
7297	NYSE	MPV	Wed, Mar 25, 2020	9.99	10.91	9.99	10.50
7296	NYSE	MPV	Tue, Mar 24, 2020	8.51	10.64	8.51	9.99
7295	NYSE	MPV	Mon, Mar 23, 2020	9.05	9.38	8.01	8.01
7294	NYSE	MPV	Fri, Mar 20, 2020	9.16	10.05	8.94	9.55
7293	NYSE	MPV	Thu, Mar 19, 2020	8.05	9.18	7.34	9.03
7292	NYSE	MPV	Wed, Mar 18, 2020	11.26	11.26	8.10	8.30
7291	NYSE	MPV	Tue, Mar 17, 2020	12.11	12.21	11.16	11.47
7290	NYSE	MPV	Mon, Mar 16, 2020	13.04	13.60	12.40	12.40
7289	NYSE	MPV	Fri, Mar 13, 2020	14.65	14.65	13.10	13.23
7288	NYSE	MPV	Thu, Mar 12, 2020	14.38	14.69	13.76	14.15
7287	NYSE	MPV	Wed, Mar 11, 2020	14.74	14.91	14.40	14.88
7286	NYSE	MPV	Tue, Mar 10, 2020	14.86	15.24	14.74	14.76
7285	NYSE	MPV	Mon, Mar 9, 2020	14.65	15.20	14.40	14.40
7284	NYSE	MPV	Fri, Mar 6, 2020	15.39	15.59	15.07	15.15
7283	NYSE	MPV	Thu, Mar 5, 2020	15.41	15.79	15.41	15.50
7282	NYSE	MPV	Wed, Mar 4, 2020	15.40	15.74	15.26	15.73
7281	NYSE	MPV	Tue, Mar 3, 2020	15.85	15.90	15.20	15.25
7280	NYSE	MPV	Mon, Mar 2, 2020	15.95	15.97	15.70	15.90
7279	NYSE	MPV	Fri, Feb 28, 2020	16.10	16.53	15.58	15.59
7278	NYSE	MPV	Thu, Feb 27, 2020	16.00	16.27	16.00	16.27
7277	NYSE	MPV	Wed, Feb 26, 2020	16.25	16.48	16.07	16.29
7276	NYSE	MPV	Tue, Feb 25, 2020	16.63	16.63	16.15	16.21
7275	NYSE	MPV	Mon, Feb 24, 2020	16.75	16.75	16.50	16.74
7274	NYSE	MPV	Fri, Feb 21, 2020	16.85	16.98	16.63	16.98
7273	NYSE	MPV	Thu, Feb 20, 2020	16.85	16.85	16.78	16.78
7272	NYSE	MPV	Wed, Feb 19, 2020	16.66	16.78	16.60	16.78
7271	NYSE	MPV	Tue, Feb 18, 2020	16.80	16.85	16.57	16.57
7270	NYSE	MPV	Fri, Feb 14, 2020	16.80	16.96	16.80	16.80
7269	NYSE	MPV	Thu, Feb 13, 2020	16.95	17.02	16.90	16.90
7268	NYSE	MPV	Wed, Feb 12, 2020	17.05	17.16	16.97	16.97
7267	NYSE	MPV	Tue, Feb 11, 2020	17.21	17.25	16.81	17.01
7266	NYSE	MPV	Mon, Feb 10, 2020	17.40	17.50	17.20	17.20
7265	NYSE	MPV	Fri, Feb 7, 2020	16.95	17.45	16.95	17.42
7264	NYSE	MPV	Thu, Feb 6, 2020	16.91	17.10	16.80	17.10
7263	NYSE	MPV	Wed, Feb 5, 2020	16.54	16.83	16.40	16.83
7262	NYSE	MPV	Tue, Feb 4, 2020	16.45	16.45	16.12	16.40
7261	NYSE	MPV	Mon, Feb 3, 2020	16.30	16.30	16.19	16.28
7260	NYSE	MPV	Fri, Jan 31, 2020	16.50	16.55	16.30	16.42
7259	NYSE	MPV	Thu, Jan 30, 2020	16.27	16.45	16.15	16.45
7258	NYSE	MPV	Wed, Jan 29, 2020	16.00	16.14	15.97	16.04
7257	NYSE	MPV	Tue, Jan 28, 2020	16.26	16.28	16.00	16.00
7256	NYSE	MPV	Mon, Jan 27, 2020	16.35	16.46	16.26	16.26
7255	NYSE	MPV	Fri, Jan 24, 2020	16.47	16.50	16.25	16.25
7254	NYSE	MPV	Thu, Jan 23, 2020	16.35	16.44	16.35	16.42
7253	NYSE	MPV	Wed, Jan 22, 2020	16.40	16.55	16.35	16.44
7252	NYSE	MPV	Tue, Jan 21, 2020	16.24	16.40	16.20	16.27
7251	NYSE	MPV	Fri, Jan 17, 2020	16.80	16.83	16.18	16.43
7250	NYSE	MPV	Thu, Jan 16, 2020	16.10	16.55	16.02	16.55
7249	NYSE	MPV	Wed, Jan 15, 2020	15.88	16.10	15.75	16.09
7248	NYSE	MPV	Tue, Jan 14, 2020	15.70	15.85	15.70	15.80
7247	NYSE	MPV	Mon, Jan 13, 2020	15.86	15.90	15.76	15.76
7246	NYSE	MPV	Fri, Jan 10, 2020	15.90	16.00	15.90	15.91
7245	NYSE	MPV	Thu, Jan 9, 2020	15.95	15.99	15.90	15.97
7244	NYSE	MPV	Wed, Jan 8, 2020	15.83	16.00	15.83	15.98
7243	NYSE	MPV	Tue, Jan 7, 2020	15.83	15.95	15.83	15.90
7242	NYSE	MPV	Mon, Jan 6, 2020	15.99	15.99	15.86	15.91
7241	NYSE	MPV	Fri, Jan 3, 2020	16.08	16.08	15.95	16.00
7240	NYSE	MPV	Thu, Jan 2, 2020	16.15	16.15	16.02	16.02
7239	NYSE	MPV	Tue, Dec 31, 2019	16.24	16.25	15.85	16.13
7238	NYSE	MPV	Mon, Dec 30, 2019	16.27	16.50	16.17	16.38
7237	NYSE	MPV	Fri, Dec 27, 2019	16.51	16.55	16.46	16.55
7236	NYSE	MPV	Thu, Dec 26, 2019	16.20	16.47	16.20	16.47
7235	NYSE	MPV	Tue, Dec 24, 2019	16.20	16.20	16.15	16.19
7234	NYSE	MPV	Mon, Dec 23, 2019	16.06	16.16	16.01	16.16
7233	NYSE	MPV	Fri, Dec 20, 2019	16.07	16.10	15.85	16.06
7232	NYSE	MPV	Thu, Dec 19, 2019	16.17	16.27	16.03	16.22
7231	NYSE	MPV	Wed, Dec 18, 2019	16.24	16.30	16.00	16.17
7230	NYSE	MPV	Tue, Dec 17, 2019	16.15	16.33	16.15	16.25
7229	NYSE	MPV	Mon, Dec 16, 2019	16.15	16.30	16.01	16.22
7228	NYSE	MPV	Fri, Dec 13, 2019	16.25	16.25	16.15	16.24
7227	NYSE	MPV	Thu, Dec 12, 2019	16.12	16.20	16.12	16.15
7226	NYSE	MPV	Wed, Dec 11, 2019	16.24	16.25	16.11	16.18
7225	NYSE	MPV	Tue, Dec 10, 2019	16.25	16.38	16.18	16.18
7224	NYSE	MPV	Mon, Dec 9, 2019	16.25	16.50	16.22	16.23
7223	NYSE	MPV	Fri, Dec 6, 2019	16.18	16.29	16.18	16.19
7222	NYSE	MPV	Thu, Dec 5, 2019	16.27	16.64	16.06	16.26
7221	NYSE	MPV	Wed, Dec 4, 2019	16.23	16.37	16.23	16.31
7220	NYSE	MPV	Tue, Dec 3, 2019	16.33	16.33	16.18	16.30
7219	NYSE	MPV	Mon, Dec 2, 2019	16.78	16.78	16.10	16.37
7218	NYSE	MPV	Fri, Nov 29, 2019	16.67	16.88	16.67	16.67
7217	NYSE	MPV	Wed, Nov 27, 2019	16.67	16.76	16.66	16.69
7216	NYSE	MPV	Tue, Nov 26, 2019	16.79	16.93	16.66	16.67
7215	NYSE	MPV	Mon, Nov 25, 2019	16.95	16.98	16.76	16.91
7214	NYSE	MPV	Fri, Nov 22, 2019	16.74	17.11	16.69	16.69
7213	NYSE	MPV	Thu, Nov 21, 2019	16.84	17.17	16.84	16.94
7212	NYSE	MPV	Wed, Nov 20, 2019	17.00	17.00	16.63	16.90
7211	NYSE	MPV	Tue, Nov 19, 2019	16.88	16.90	16.76	16.90
7210	NYSE	MPV	Mon, Nov 18, 2019	17.01	17.25	16.58	16.86
7209	NYSE	MPV	Fri, Nov 15, 2019	17.01	17.25	16.82	16.90
7208	NYSE	MPV	Thu, Nov 14, 2019	16.95	16.97	16.56	16.96
7207	NYSE	MPV	Wed, Nov 13, 2019	16.76	16.98	16.58	16.95
7206	NYSE	MPV	Tue, Nov 12, 2019	16.40	16.73	16.40	16.60
7205	NYSE	MPV	Mon, Nov 11, 2019	16.55	16.91	16.46	16.67
7204	NYSE	MPV	Fri, Nov 8, 2019	16.20	16.28	16.11	16.24
7203	NYSE	MPV	Thu, Nov 7, 2019	16.20	16.45	16.20	16.24
7202	NYSE	MPV	Wed, Nov 6, 2019	16.55	16.65	16.20	16.20
7201	NYSE	MPV	Tue, Nov 5, 2019	16.78	16.80	16.60	16.70
7200	NYSE	MPV	Mon, Nov 4, 2019	17.00	17.07	16.75	16.87
7199	NYSE	MPV	Fri, Nov 1, 2019	16.70	17.16	16.61	17.08
7198	NYSE	MPV	Thu, Oct 31, 2019	16.96	16.96	16.69	16.52
7197	NYSE	MPV	Wed, Oct 30, 2019	16.50	16.50	16.43	16.46
7196	NYSE	MPV	Tue, Oct 29, 2019	16.12	16.50	16.12	16.45
7195	NYSE	MPV	Mon, Oct 28, 2019	16.20	16.25	16.11	16.25
7194	NYSE	MPV	Fri, Oct 25, 2019	16.23	16.30	16.15	16.20
7193	NYSE	MPV	Thu, Oct 24, 2019	16.00	16.18	15.94	15.99
7192	NYSE	MPV	Wed, Oct 23, 2019	15.85	15.99	15.83	15.99
7191	NYSE	MPV	Tue, Oct 22, 2019	15.99	16.00	15.70	15.98
7190	NYSE	MPV	Mon, Oct 21, 2019	15.79	16.00	15.79	16.00
7189	NYSE	MPV	Fri, Oct 18, 2019	15.81	15.83	15.63	15.79
7188	NYSE	MPV	Thu, Oct 17, 2019	15.70	15.79	15.64	15.78
7187	NYSE	MPV	Wed, Oct 16, 2019	15.76	15.83	15.60	15.79
7186	NYSE	MPV	Tue, Oct 15, 2019	15.88	16.09	15.80	15.80
7185	NYSE	MPV	Mon, Oct 14, 2019	15.95	16.04	15.81	15.93
7184	NYSE	MPV	Fri, Oct 11, 2019	16.29	16.34	15.88	15.95
7183	NYSE	MPV	Thu, Oct 10, 2019	16.70	16.70	16.25	16.34
7182	NYSE	MPV	Wed, Oct 9, 2019	17.13	17.13	16.80	16.90
7181	NYSE	MPV	Tue, Oct 8, 2019	17.00	17.00	16.90	16.90
7180	NYSE	MPV	Mon, Oct 7, 2019	17.07	17.34	16.91	17.04
7179	NYSE	MPV	Fri, Oct 4, 2019	16.99	17.37	16.99	17.04
7178	NYSE	MPV	Thu, Oct 3, 2019	17.03	17.15	17.03	17.03
7177	NYSE	MPV	Wed, Oct 2, 2019	17.15	17.26	16.91	17.01
7176	NYSE	MPV	Tue, Oct 1, 2019	17.30	17.50	17.25	17.33
7175	NYSE	MPV	Mon, Sep 30, 2019	17.15	17.50	17.15	17.42
7174	NYSE	MPV	Fri, Sep 27, 2019	17.01	17.23	17.00	17.15
7173	NYSE	MPV	Thu, Sep 26, 2019	16.90	17.09	16.90	17.09
7172	NYSE	MPV	Wed, Sep 25, 2019	16.95	16.98	16.90	16.98
7171	NYSE	MPV	Tue, Sep 24, 2019	16.98	17.00	16.95	16.95
7170	NYSE	MPV	Mon, Sep 23, 2019	17.13	17.13	16.95	16.98
7169	NYSE	MPV	Fri, Sep 20, 2019	17.11	17.11	17.00	17.05
7168	NYSE	MPV	Thu, Sep 19, 2019	17.00	17.12	17.00	17.02
7167	NYSE	MPV	Wed, Sep 18, 2019	16.97	17.21	16.97	17.13
7166	NYSE	MPV	Tue, Sep 17, 2019	17.15	17.20	17.08	17.10
7165	NYSE	MPV	Mon, Sep 16, 2019	17.11	17.29	16.90	17.29
7164	NYSE	MPV	Fri, Sep 13, 2019	17.34	17.35	16.90	17.05
7163	NYSE	MPV	Thu, Sep 12, 2019	17.48	17.48	17.06	17.34
7162	NYSE	MPV	Wed, Sep 11, 2019	17.11	17.48	17.06	17.38
7161	NYSE	MPV	Tue, Sep 10, 2019	17.27	17.27	17.11	17.24
7160	NYSE	MPV	Mon, Sep 9, 2019	17.18	17.25	17.18	17.22
7159	NYSE	MPV	Fri, Sep 6, 2019	17.08	17.24	17.03	17.18
7158	NYSE	MPV	Thu, Sep 5, 2019	17.09	17.29	17.04	17.08
7157	NYSE	MPV	Wed, Sep 4, 2019	17.28	17.28	17.03	17.08
7156	NYSE	MPV	Tue, Sep 3, 2019	17.21	17.24	17.06	17.06
7155	NYSE	MPV	Fri, Aug 30, 2019	17.37	17.40	17.02	17.05
7154	NYSE	MPV	Thu, Aug 29, 2019	17.17	17.47	17.11	17.44
7153	NYSE	MPV	Wed, Aug 28, 2019	17.05	17.30	17.05	17.30
7152	NYSE	MPV	Tue, Aug 27, 2019	17.13	17.44	17.05	17.24
7151	NYSE	MPV	Mon, Aug 26, 2019	17.34	17.88	16.86	17.22
7150	NYSE	MPV	Fri, Aug 23, 2019	17.10	17.50	17.10	17.50
7149	NYSE	MPV	Thu, Aug 22, 2019	17.50	17.50	17.16	17.16
7148	NYSE	MPV	Wed, Aug 21, 2019	16.86	17.53	16.86	17.45
7147	NYSE	MPV	Tue, Aug 20, 2019	16.85	17.10	16.69	16.86
7146	NYSE	MPV	Mon, Aug 19, 2019	17.05	17.20	16.77	16.90
7145	NYSE	MPV	Fri, Aug 16, 2019	17.00	17.25	16.91	17.11
7144	NYSE	MPV	Thu, Aug 15, 2019	16.70	16.86	16.62	16.85
7143	NYSE	MPV	Wed, Aug 14, 2019	16.20	16.90	16.15	16.58
7142	NYSE	MPV	Tue, Aug 13, 2019	16.20	16.20	16.08	16.20
7141	NYSE	MPV	Mon, Aug 12, 2019	16.20	16.20	16.17	16.17
7140	NYSE	MPV	Fri, Aug 9, 2019	0.00	0.00	0.00	16.25
7139	NYSE	MPV	Thu, Aug 8, 2019	16.35	16.43	15.83	16.25
7138	NYSE	MPV	Wed, Aug 7, 2019	16.67	16.67	16.20	16.20
7137	NYSE	MPV	Tue, Aug 6, 2019	16.81	16.83	16.72	16.80
7136	NYSE	MPV	Mon, Aug 5, 2019	16.77	16.85	16.55	16.70
7135	NYSE	MPV	Fri, Aug 2, 2019	16.40	16.87	16.40	16.62
7134	NYSE	MPV	Thu, Aug 1, 2019	16.55	16.55	16.27	16.27
7133	NYSE	MPV	Wed, Jul 31, 2019	16.11	16.53	16.06	16.30
7132	NYSE	MPV	Tue, Jul 30, 2019	16.40	16.45	16.30	16.32
7131	NYSE	MPV	Mon, Jul 29, 2019	16.55	16.55	16.24	16.44
7130	NYSE	MPV	Fri, Jul 26, 2019	16.22	16.70	16.16	16.70
7129	NYSE	MPV	Thu, Jul 25, 2019	16.11	16.30	16.00	16.06
7128	NYSE	MPV	Wed, Jul 24, 2019	16.14	16.33	16.11	16.11
7127	NYSE	MPV	Tue, Jul 23, 2019	16.22	16.29	15.98	16.29
7126	NYSE	MPV	Mon, Jul 22, 2019	16.03	16.10	15.96	16.02
7125	NYSE	MPV	Fri, Jul 19, 2019	16.04	16.37	15.95	16.19
7124	NYSE	MPV	Thu, Jul 18, 2019	16.06	16.06	15.97	16.01
7123	NYSE	MPV	Wed, Jul 17, 2019	16.02	16.18	16.00	16.03
7122	NYSE	MPV	Tue, Jul 16, 2019	16.02	16.45	15.95	16.10
7121	NYSE	MPV	Mon, Jul 15, 2019	16.07	16.07	16.00	16.02
7120	NYSE	MPV	Fri, Jul 12, 2019	16.04	16.08	16.00	16.00
7119	NYSE	MPV	Thu, Jul 11, 2019	16.03	16.08	16.02	16.03
7118	NYSE	MPV	Wed, Jul 10, 2019	16.20	16.25	16.00	16.08
7117	NYSE	MPV	Tue, Jul 9, 2019	16.07	16.42	16.02	16.20
7116	NYSE	MPV	Mon, Jul 8, 2019	16.11	16.25	16.11	16.23
7115	NYSE	MPV	Fri, Jul 5, 2019	15.97	16.02	15.97	16.01
7114	NYSE	MPV	Wed, Jul 3, 2019	16.07	16.10	15.97	16.06
7113	NYSE	MPV	Tue, Jul 2, 2019	15.96	16.29	15.96	16.08
7112	NYSE	MPV	Mon, Jul 1, 2019	16.31	16.31	15.96	15.98
7111	NYSE	MPV	Fri, Jun 28, 2019	16.44	16.45	16.30	16.31
7110	NYSE	MPV	Thu, Jun 27, 2019	16.44	16.47	16.44	16.47
7109	NYSE	MPV	Wed, Jun 26, 2019	16.32	16.45	15.95	16.45
7108	NYSE	MPV	Tue, Jun 25, 2019	16.29	16.40	16.23	16.40
7107	NYSE	MPV	Mon, Jun 24, 2019	16.51	16.51	16.32	16.34
7106	NYSE	MPV	Fri, Jun 21, 2019	16.66	16.66	16.23	16.35
7105	NYSE	MPV	Thu, Jun 20, 2019	16.65	16.72	16.43	16.56
7104	NYSE	MPV	Wed, Jun 19, 2019	16.16	16.65	16.16	16.65
7103	NYSE	MPV	Tue, Jun 18, 2019	16.19	16.40	16.19	16.36
7102	NYSE	MPV	Mon, Jun 17, 2019	16.30	16.40	16.25	16.35
7101	NYSE	MPV	Fri, Jun 14, 2019	16.31	16.39	15.70	16.22
7100	NYSE	MPV	Thu, Jun 13, 2019	16.25	16.25	16.13	16.17
7099	NYSE	MPV	Wed, Jun 12, 2019	16.17	16.22	16.12	16.19
7098	NYSE	MPV	Tue, Jun 11, 2019	16.10	16.20	16.06	16.10
7097	NYSE	MPV	Mon, Jun 10, 2019	16.15	16.25	16.05	16.15
7096	NYSE	MPV	Fri, Jun 7, 2019	16.07	16.09	15.81	16.03
7095	NYSE	MPV	Thu, Jun 6, 2019	16.11	16.11	15.71	15.91
7094	NYSE	MPV	Wed, Jun 5, 2019	15.81	16.01	15.70	16.00
7093	NYSE	MPV	Tue, Jun 4, 2019	15.93	16.00	15.80	15.85
7092	NYSE	MPV	Mon, Jun 3, 2019	16.03	16.07	15.70	15.75
7091	NYSE	MPV	Fri, May 31, 2019	15.85	16.05	15.80	16.05
7090	NYSE	MPV	Thu, May 30, 2019	15.90	16.00	15.71	15.86
7089	NYSE	MPV	Wed, May 29, 2019	16.02	16.17	15.71	15.71
7088	NYSE	MPV	Tue, May 28, 2019	16.03	16.15	16.00	16.02
7087	NYSE	MPV	Fri, May 24, 2019	15.82	16.18	15.79	16.09
7086	NYSE	MPV	Thu, May 23, 2019	15.83	16.06	15.71	15.81
7085	NYSE	MPV	Wed, May 22, 2019	15.89	16.19	15.69	15.99
7084	NYSE	MPV	Tue, May 21, 2019	16.07	16.07	15.84	16.00
7083	NYSE	MPV	Mon, May 20, 2019	15.95	16.35	15.87	16.14
7082	NYSE	MPV	Fri, May 17, 2019	15.95	16.17	15.78	15.91
7081	NYSE	MPV	Thu, May 16, 2019	15.75	16.08	15.68	15.98
7080	NYSE	MPV	Wed, May 15, 2019	15.57	15.79	15.50	15.62
7079	NYSE	MPV	Tue, May 14, 2019	15.49	15.59	15.41	15.59
7078	NYSE	MPV	Mon, May 13, 2019	15.37	15.49	15.35	15.49
7077	NYSE	MPV	Fri, May 10, 2019	15.51	15.53	15.45	15.48
7076	NYSE	MPV	Thu, May 9, 2019	15.56	15.57	15.49	15.50
7075	NYSE	MPV	Wed, May 8, 2019	15.45	15.58	15.45	15.55
7074	NYSE	MPV	Tue, May 7, 2019	15.49	15.56	15.44	15.48
7073	NYSE	MPV	Mon, May 6, 2019	15.51	15.60	15.40	15.45
7072	NYSE	MPV	Fri, May 3, 2019	15.41	15.68	15.32	15.51
7071	NYSE	MPV	Thu, May 2, 2019	15.70	15.90	15.50	15.23
7070	NYSE	MPV	Wed, May 1, 2019	15.95	16.95	15.76	15.76
7069	NYSE	MPV	Tue, Apr 30, 2019	15.71	15.95	15.68	15.95
7068	NYSE	MPV	Mon, Apr 29, 2019	15.68	15.80	15.65	15.80
7067	NYSE	MPV	Fri, Apr 26, 2019	15.65	15.76	15.60	15.76
7066	NYSE	MPV	Thu, Apr 25, 2019	15.39	15.53	15.37	15.53
7065	NYSE	MPV	Wed, Apr 24, 2019	15.34	15.43	15.26	15.39
7064	NYSE	MPV	Tue, Apr 23, 2019	15.30	15.35	15.26	15.30
7063	NYSE	MPV	Mon, Apr 22, 2019	15.47	15.47	15.20	15.31
7062	NYSE	MPV	Thu, Apr 18, 2019	15.65	15.65	15.51	15.60
7061	NYSE	MPV	Wed, Apr 17, 2019	15.43	15.79	15.40	15.79
7060	NYSE	MPV	Tue, Apr 16, 2019	15.49	15.49	15.39	15.48
7059	NYSE	MPV	Mon, Apr 15, 2019	15.42	15.50	15.26	15.38
7058	NYSE	MPV	Fri, Apr 12, 2019	15.50	15.50	15.45	15.50
7057	NYSE	MPV	Thu, Apr 11, 2019	15.40	15.47	15.40	15.46
7056	NYSE	MPV	Wed, Apr 10, 2019	15.30	15.47	15.22	15.47
7055	NYSE	MPV	Tue, Apr 9, 2019	15.27	15.34	15.27	15.30
7054	NYSE	MPV	Mon, Apr 8, 2019	15.21	15.40	15.21	15.40
7053	NYSE	MPV	Fri, Apr 5, 2019	15.37	15.37	15.20	15.23
7052	NYSE	MPV	Thu, Apr 4, 2019	15.32	15.39	15.32	15.37
7051	NYSE	MPV	Wed, Apr 3, 2019	15.33	15.45	15.33	15.35
7050	NYSE	MPV	Tue, Apr 2, 2019	15.39	15.46	15.38	15.39
7049	NYSE	MPV	Mon, Apr 1, 2019	15.31	15.47	15.30	15.37
7048	NYSE	MPV	Fri, Mar 29, 2019	15.30	15.40	15.27	15.36
7047	NYSE	MPV	Thu, Mar 28, 2019	15.32	15.34	15.30	15.33
7046	NYSE	MPV	Wed, Mar 27, 2019	15.37	15.41	15.35	15.41
7045	NYSE	MPV	Tue, Mar 26, 2019	15.37	15.40	15.30	15.30
7044	NYSE	MPV	Mon, Mar 25, 2019	15.32	15.46	15.32	15.35
7043	NYSE	MPV	Fri, Mar 22, 2019	15.29	15.47	15.25	15.30
7042	NYSE	MPV	Thu, Mar 21, 2019	15.26	15.50	15.25	15.38
7041	NYSE	MPV	Wed, Mar 20, 2019	15.46	15.48	15.25	15.25
7040	NYSE	MPV	Tue, Mar 19, 2019	15.33	15.41	15.33	15.40
7039	NYSE	MPV	Mon, Mar 18, 2019	15.30	15.40	15.23	15.40
7038	NYSE	MPV	Fri, Mar 15, 2019	15.51	15.51	15.20	15.25
7037	NYSE	MPV	Thu, Mar 14, 2019	15.50	15.51	15.26	15.48
7036	NYSE	MPV	Wed, Mar 13, 2019	15.42	15.51	15.31	15.50
7035	NYSE	MPV	Tue, Mar 12, 2019	15.35	15.51	15.35	15.50
7034	NYSE	MPV	Mon, Mar 11, 2019	15.37	15.44	15.33	15.35
7033	NYSE	MPV	Fri, Mar 8, 2019	15.42	15.42	15.36	15.39
7032	NYSE	MPV	Thu, Mar 7, 2019	15.36	15.38	15.25	15.38
7031	NYSE	MPV	Wed, Mar 6, 2019	15.34	15.35	15.25	15.34
7030	NYSE	MPV	Tue, Mar 5, 2019	15.20	15.35	15.20	15.35
7029	NYSE	MPV	Mon, Mar 4, 2019	15.23	15.30	15.16	15.16
7028	NYSE	MPV	Fri, Mar 1, 2019	15.19	15.29	15.15	15.26
7027	NYSE	MPV	Thu, Feb 28, 2019	15.30	15.31	15.15	15.17
7026	NYSE	MPV	Wed, Feb 27, 2019	15.49	15.49	15.30	15.30
7025	NYSE	MPV	Tue, Feb 26, 2019	15.69	15.69	15.47	15.63
7024	NYSE	MPV	Mon, Feb 25, 2019	15.60	15.63	15.36	15.63
7023	NYSE	MPV	Fri, Feb 22, 2019	15.65	15.65	15.53	15.64
7022	NYSE	MPV	Thu, Feb 21, 2019	15.65	15.69	15.55	15.65
7021	NYSE	MPV	Wed, Feb 20, 2019	15.73	15.84	15.42	15.67
7020	NYSE	MPV	Tue, Feb 19, 2019	15.68	15.80	15.60	15.80
7019	NYSE	MPV	Fri, Feb 15, 2019	15.75	15.80	15.35	15.35
7018	NYSE	MPV	Thu, Feb 14, 2019	15.80	15.80	15.61	15.75
7017	NYSE	MPV	Wed, Feb 13, 2019	15.66	15.82	15.43	15.55
7016	NYSE	MPV	Tue, Feb 12, 2019	15.55	15.59	15.45	15.45
7015	NYSE	MPV	Mon, Feb 11, 2019	15.68	15.68	15.54	15.58
7014	NYSE	MPV	Fri, Feb 8, 2019	15.30	15.65	15.30	15.65
7013	NYSE	MPV	Thu, Feb 7, 2019	15.35	15.36	15.21	15.21
7012	NYSE	MPV	Wed, Feb 6, 2019	15.35	15.35	15.30	15.35
7011	NYSE	MPV	Tue, Feb 5, 2019	15.41	15.41	15.20	15.20
7010	NYSE	MPV	Mon, Feb 4, 2019	15.47	15.66	15.26	15.26
7009	NYSE	MPV	Fri, Feb 1, 2019	15.58	15.64	15.41	15.59
7008	NYSE	MPV	Thu, Jan 31, 2019	15.50	15.59	15.20	15.59
7007	NYSE	MPV	Wed, Jan 30, 2019	15.35	15.58	15.31	15.51
7006	NYSE	MPV	Tue, Jan 29, 2019	15.10	15.42	15.10	15.42
7005	NYSE	MPV	Mon, Jan 28, 2019	15.24	15.50	15.05	15.12
7004	NYSE	MPV	Fri, Jan 25, 2019	15.45	15.45	15.33	15.41
7003	NYSE	MPV	Thu, Jan 24, 2019	15.50	15.50	15.24	15.38
7002	NYSE	MPV	Wed, Jan 23, 2019	15.64	15.66	15.55	15.55
7001	NYSE	MPV	Tue, Jan 22, 2019	15.58	15.68	15.56	15.63
7000	NYSE	MPV	Fri, Jan 18, 2019	15.65	15.69	15.31	15.58
6999	NYSE	MPV	Thu, Jan 17, 2019	15.64	15.71	15.58	15.69
6998	NYSE	MPV	Wed, Jan 16, 2019	15.50	15.89	15.29	15.64
6997	NYSE	MPV	Tue, Jan 15, 2019	15.15	16.45	15.04	15.52
6996	NYSE	MPV	Mon, Jan 14, 2019	15.67	16.10	15.24	15.26
6995	NYSE	MPV	Fri, Jan 11, 2019	15.53	15.90	15.45	15.52
6994	NYSE	MPV	Thu, Jan 10, 2019	15.15	15.48	15.12	15.48
6993	NYSE	MPV	Wed, Jan 9, 2019	15.15	15.30	15.10	15.10
6992	NYSE	MPV	Tue, Jan 8, 2019	15.08	15.15	15.00	15.14
6991	NYSE	MPV	Mon, Jan 7, 2019	15.15	15.15	14.88	14.88
6990	NYSE	MPV	Fri, Jan 4, 2019	15.11	15.15	14.84	15.05
6989	NYSE	MPV	Thu, Jan 3, 2019	15.10	15.15	15.05	15.15
6988	NYSE	MPV	Wed, Jan 2, 2019	15.07	15.20	15.00	15.20
6987	NYSE	MPV	Mon, Dec 31, 2018	15.02	15.07	14.95	15.05
6986	NYSE	MPV	Fri, Dec 28, 2018	15.03	15.03	14.86	14.95
6985	NYSE	MPV	Thu, Dec 27, 2018	14.75	15.13	14.62	14.86
6984	NYSE	MPV	Wed, Dec 26, 2018	14.67	14.85	14.21	14.71
6983	NYSE	MPV	Mon, Dec 24, 2018	14.50	14.90	14.50	14.75
6982	NYSE	MPV	Fri, Dec 21, 2018	14.90	14.90	14.53	14.70
6981	NYSE	MPV	Thu, Dec 20, 2018	14.75	14.90	14.53	14.80
6980	NYSE	MPV	Wed, Dec 19, 2018	14.90	14.96	14.63	14.84
6979	NYSE	MPV	Tue, Dec 18, 2018	14.69	14.90	14.66	14.90
6978	NYSE	MPV	Mon, Dec 17, 2018	14.80	14.95	14.50	14.95
6977	NYSE	MPV	Fri, Dec 14, 2018	14.99	14.99	14.75	14.77
6976	NYSE	MPV	Thu, Dec 13, 2018	14.89	15.32	14.67	14.96
6975	NYSE	MPV	Wed, Dec 12, 2018	14.94	14.96	14.88	14.96
6974	NYSE	MPV	Tue, Dec 11, 2018	14.95	14.95	14.82	14.86
6973	NYSE	MPV	Mon, Dec 10, 2018	14.85	14.91	14.81	14.87
6972	NYSE	MPV	Fri, Dec 7, 2018	14.79	14.85	14.75	14.81
6971	NYSE	MPV	Thu, Dec 6, 2018	14.51	14.70	14.51	14.70
6970	NYSE	MPV	Tue, Dec 4, 2018	14.74	14.77	14.46	14.63
6969	NYSE	MPV	Mon, Dec 3, 2018	14.85	14.90	14.62	14.69
6968	NYSE	MPV	Fri, Nov 30, 2018	14.93	14.96	14.86	14.93
6967	NYSE	MPV	Thu, Nov 29, 2018	14.90	14.95	14.86	14.86
6966	NYSE	MPV	Wed, Nov 28, 2018	14.88	14.93	14.80	14.92
6965	NYSE	MPV	Tue, Nov 27, 2018	15.01	15.01	14.82	14.89
6964	NYSE	MPV	Mon, Nov 26, 2018	14.86	15.01	14.86	15.01
6963	NYSE	MPV	Fri, Nov 23, 2018	0.00	0.00	0.00	14.90
6962	NYSE	MPV	Wed, Nov 21, 2018	14.85	15.00	14.85	14.90
6961	NYSE	MPV	Tue, Nov 20, 2018	14.95	15.02	14.81	14.83
6960	NYSE	MPV	Mon, Nov 19, 2018	14.99	15.06	14.99	14.99
6959	NYSE	MPV	Fri, Nov 16, 2018	15.07	15.14	14.95	15.06
6958	NYSE	MPV	Thu, Nov 15, 2018	15.10	15.14	15.00	15.03
6957	NYSE	MPV	Wed, Nov 14, 2018	15.30	15.30	15.09	15.16
6956	NYSE	MPV	Tue, Nov 13, 2018	15.18	15.22	15.18	15.22
6955	NYSE	MPV	Mon, Nov 12, 2018	15.29	15.33	15.17	15.17
6954	NYSE	MPV	Fri, Nov 9, 2018	15.21	15.30	15.15	15.29
6953	NYSE	MPV	Thu, Nov 8, 2018	15.36	15.36	14.96	15.15
6952	NYSE	MPV	Wed, Nov 7, 2018	15.02	15.49	15.00	15.43
6951	NYSE	MPV	Tue, Nov 6, 2018	14.91	15.02	14.88	15.00
6950	NYSE	MPV	Mon, Nov 5, 2018	14.90	14.95	14.87	14.90
6949	NYSE	MPV	Fri, Nov 2, 2018	14.91	14.91	14.84	14.91
6948	NYSE	MPV	Thu, Nov 1, 2018	14.80	14.97	14.79	14.89
6947	NYSE	MPV	Wed, Oct 31, 2018	14.86	14.86	14.74	14.75
6946	NYSE	MPV	Tue, Oct 30, 2018	14.75	14.90	14.75	14.90
6945	NYSE	MPV	Mon, Oct 29, 2018	14.66	14.86	14.66	14.73
6944	NYSE	MPV	Fri, Oct 26, 2018	14.65	14.70	14.63	14.70
6943	NYSE	MPV	Thu, Oct 25, 2018	14.97	14.99	14.90	14.63
6942	NYSE	MPV	Wed, Oct 24, 2018	14.89	14.99	14.88	14.99
6941	NYSE	MPV	Tue, Oct 23, 2018	14.68	14.95	14.67	14.85
6940	NYSE	MPV	Mon, Oct 22, 2018	14.80	14.83	14.70	14.72
6939	NYSE	MPV	Fri, Oct 19, 2018	14.85	14.87	14.84	14.85
6938	NYSE	MPV	Thu, Oct 18, 2018	14.87	14.88	14.80	14.87
6937	NYSE	MPV	Wed, Oct 17, 2018	14.87	14.88	14.66	14.88
6936	NYSE	MPV	Tue, Oct 16, 2018	14.83	14.85	14.80	14.83
6935	NYSE	MPV	Mon, Oct 15, 2018	14.76	14.78	14.75	14.76
6934	NYSE	MPV	Fri, Oct 12, 2018	14.76	14.94	14.74	14.74
6933	NYSE	MPV	Thu, Oct 11, 2018	14.70	14.85	14.63	14.63
6932	NYSE	MPV	Wed, Oct 10, 2018	14.80	14.93	14.63	14.63
6931	NYSE	MPV	Tue, Oct 9, 2018	14.80	14.85	14.76	14.83
6930	NYSE	MPV	Mon, Oct 8, 2018	14.75	14.82	14.75	14.78
6929	NYSE	MPV	Fri, Oct 5, 2018	14.83	14.95	14.75	14.75
6928	NYSE	MPV	Thu, Oct 4, 2018	14.89	14.90	14.75	14.76
6927	NYSE	MPV	Wed, Oct 3, 2018	14.89	14.93	14.87	14.92
6926	NYSE	MPV	Tue, Oct 2, 2018	14.87	14.90	14.83	14.83
6925	NYSE	MPV	Mon, Oct 1, 2018	14.83	14.92	14.80	14.88
6924	NYSE	MPV	Fri, Sep 28, 2018	14.83	14.90	14.83	14.90
6923	NYSE	MPV	Thu, Sep 27, 2018	14.79	14.87	14.79	14.86
6922	NYSE	MPV	Wed, Sep 26, 2018	14.92	14.92	14.77	14.86
6921	NYSE	MPV	Tue, Sep 25, 2018	14.78	14.95	14.78	14.95
6920	NYSE	MPV	Mon, Sep 24, 2018	14.82	14.86	14.75	14.76
6919	NYSE	MPV	Fri, Sep 21, 2018	14.93	14.93	14.75	14.75
6918	NYSE	MPV	Thu, Sep 20, 2018	14.88	14.88	14.81	14.88
6917	NYSE	MPV	Wed, Sep 19, 2018	14.71	14.85	14.71	14.85
6916	NYSE	MPV	Tue, Sep 18, 2018	14.71	14.74	14.64	14.74
6915	NYSE	MPV	Mon, Sep 17, 2018	14.65	14.71	14.64	14.71
6914	NYSE	MPV	Fri, Sep 14, 2018	14.64	14.71	14.63	14.70
6913	NYSE	MPV	Thu, Sep 13, 2018	14.64	14.68	14.55	14.63
6912	NYSE	MPV	Wed, Sep 12, 2018	14.66	14.67	14.53	14.67
6911	NYSE	MPV	Tue, Sep 11, 2018	14.52	14.55	14.50	14.53
6910	NYSE	MPV	Mon, Sep 10, 2018	14.44	14.54	14.42	14.52
6909	NYSE	MPV	Fri, Sep 7, 2018	14.44	14.48	14.44	14.44
6908	NYSE	MPV	Thu, Sep 6, 2018	14.48	14.52	14.45	14.49
6907	NYSE	MPV	Wed, Sep 5, 2018	14.42	14.57	14.42	14.49
6906	NYSE	MPV	Tue, Sep 4, 2018	14.50	14.55	14.41	14.41
6905	NYSE	MPV	Fri, Aug 31, 2018	14.45	14.67	14.44	14.51
6904	NYSE	MPV	Thu, Aug 30, 2018	14.57	14.60	14.42	14.42
6903	NYSE	MPV	Wed, Aug 29, 2018	14.53	14.59	14.53	14.55
6902	NYSE	MPV	Tue, Aug 28, 2018	14.54	14.57	14.45	14.50
6901	NYSE	MPV	Mon, Aug 27, 2018	14.72	14.74	14.51	14.53
6900	NYSE	MPV	Fri, Aug 24, 2018	14.70	14.77	14.66	14.77
6899	NYSE	MPV	Thu, Aug 23, 2018	14.62	14.95	14.59	14.77
6898	NYSE	MPV	Wed, Aug 22, 2018	14.65	14.68	14.63	14.66
6897	NYSE	MPV	Tue, Aug 21, 2018	14.58	14.72	14.58	14.72
6896	NYSE	MPV	Mon, Aug 20, 2018	14.85	14.94	14.57	14.57
6895	NYSE	MPV	Fri, Aug 17, 2018	14.65	14.76	14.61	14.75
6894	NYSE	MPV	Thu, Aug 16, 2018	14.72	14.87	14.51	14.51
6893	NYSE	MPV	Wed, Aug 15, 2018	14.60	15.00	14.50	14.77
6892	NYSE	MPV	Tue, Aug 14, 2018	14.49	14.57	14.47	14.56
6891	NYSE	MPV	Mon, Aug 13, 2018	14.50	14.54	14.42	14.42
6890	NYSE	MPV	Fri, Aug 10, 2018	14.75	14.77	14.60	14.74
6889	NYSE	MPV	Thu, Aug 9, 2018	14.70	14.70	14.60	14.66
6888	NYSE	MPV	Wed, Aug 8, 2018	14.68	14.70	14.68	14.70
6887	NYSE	MPV	Tue, Aug 7, 2018	14.75	14.78	14.60	14.73
6886	NYSE	MPV	Mon, Aug 6, 2018	14.61	14.85	14.61	14.80
6885	NYSE	MPV	Fri, Aug 3, 2018	14.41	14.64	14.37	14.64
6884	NYSE	MPV	Thu, Aug 2, 2018	14.68	14.68	14.53	14.32
6883	NYSE	MPV	Wed, Aug 1, 2018	14.71	14.82	14.65	14.65
6882	NYSE	MPV	Tue, Jul 31, 2018	14.64	14.73	14.60	14.63
6881	NYSE	MPV	Mon, Jul 30, 2018	14.60	14.70	14.60	14.68
6880	NYSE	MPV	Fri, Jul 27, 2018	14.53	14.60	14.51	14.60
6879	NYSE	MPV	Thu, Jul 26, 2018	14.56	14.68	14.50	14.60
6878	NYSE	MPV	Wed, Jul 25, 2018	14.69	14.70	14.53	14.58
6877	NYSE	MPV	Tue, Jul 24, 2018	14.53	14.70	14.53	14.64
6876	NYSE	MPV	Mon, Jul 23, 2018	14.71	14.71	14.56	14.70
6875	NYSE	MPV	Fri, Jul 20, 2018	14.63	14.63	14.60	14.61
6874	NYSE	MPV	Thu, Jul 19, 2018	14.64	14.68	14.54	14.61
6873	NYSE	MPV	Wed, Jul 18, 2018	14.48	14.78	14.48	14.64
6872	NYSE	MPV	Tue, Jul 17, 2018	14.55	14.55	14.36	14.50
6871	NYSE	MPV	Mon, Jul 16, 2018	14.51	14.61	14.51	14.54
6870	NYSE	MPV	Fri, Jul 13, 2018	14.63	14.74	14.51	14.51
6869	NYSE	MPV	Thu, Jul 12, 2018	14.83	14.83	14.60	14.69
6868	NYSE	MPV	Wed, Jul 11, 2018	14.94	14.99	14.80	14.82
6867	NYSE	MPV	Tue, Jul 10, 2018	14.99	15.03	14.78	14.87
6866	NYSE	MPV	Mon, Jul 9, 2018	14.82	14.92	14.82	14.89
6865	NYSE	MPV	Fri, Jul 6, 2018	14.85	14.97	14.78	14.93
6864	NYSE	MPV	Thu, Jul 5, 2018	14.94	15.07	14.78	14.79
6863	NYSE	MPV	Tue, Jul 3, 2018	14.75	14.78	14.73	14.77
6862	NYSE	MPV	Mon, Jul 2, 2018	14.70	14.79	14.70	14.79
6861	NYSE	MPV	Fri, Jun 29, 2018	14.83	14.93	14.70	14.70
6860	NYSE	MPV	Thu, Jun 28, 2018	14.85	14.86	14.82	14.84
6859	NYSE	MPV	Wed, Jun 27, 2018	14.90	14.94	14.71	14.82
6858	NYSE	MPV	Tue, Jun 26, 2018	14.92	14.95	14.92	14.95
6857	NYSE	MPV	Mon, Jun 25, 2018	15.05	15.19	14.86	14.92
6856	NYSE	MPV	Fri, Jun 22, 2018	15.23	15.24	15.14	15.19
6855	NYSE	MPV	Thu, Jun 21, 2018	15.36	15.36	15.20	15.22
6854	NYSE	MPV	Wed, Jun 20, 2018	15.10	15.35	15.09	15.20
6853	NYSE	MPV	Tue, Jun 19, 2018	14.96	15.05	14.78	15.00
6852	NYSE	MPV	Mon, Jun 18, 2018	14.98	14.98	14.85	14.96
6851	NYSE	MPV	Fri, Jun 15, 2018	14.98	14.98	14.90	14.98
6850	NYSE	MPV	Thu, Jun 14, 2018	14.82	14.98	14.82	14.98
6849	NYSE	MPV	Wed, Jun 13, 2018	14.65	14.77	14.64	14.72
6848	NYSE	MPV	Tue, Jun 12, 2018	14.63	14.64	14.51	14.61
6847	NYSE	MPV	Mon, Jun 11, 2018	14.92	14.92	14.65	14.71
6846	NYSE	MPV	Fri, Jun 8, 2018	14.80	14.80	14.70	14.70
6845	NYSE	MPV	Thu, Jun 7, 2018	14.95	14.95	14.71	14.85
6844	NYSE	MPV	Wed, Jun 6, 2018	14.80	14.95	14.79	14.95
6843	NYSE	MPV	Tue, Jun 5, 2018	14.70	14.75	14.70	14.73
6842	NYSE	MPV	Mon, Jun 4, 2018	14.75	14.75	14.70	14.73
6841	NYSE	MPV	Fri, Jun 1, 2018	14.75	14.75	14.66	14.71
6840	NYSE	MPV	Thu, May 31, 2018	14.78	14.78	14.60	14.60
6839	NYSE	MPV	Wed, May 30, 2018	14.85	14.86	14.75	14.76
6838	NYSE	MPV	Tue, May 29, 2018	14.90	14.93	14.85	14.85
6837	NYSE	MPV	Fri, May 25, 2018	14.99	15.04	14.78	14.85
6836	NYSE	MPV	Thu, May 24, 2018	15.16	15.16	14.97	14.97
6835	NYSE	MPV	Wed, May 23, 2018	15.10	15.15	15.05	15.11
6834	NYSE	MPV	Tue, May 22, 2018	15.42	15.48	15.04	15.04
6833	NYSE	MPV	Mon, May 21, 2018	15.39	15.65	15.38	15.50
6832	NYSE	MPV	Fri, May 18, 2018	15.33	15.45	15.20	15.30
6831	NYSE	MPV	Thu, May 17, 2018	15.15	15.24	15.14	15.19
6830	NYSE	MPV	Wed, May 16, 2018	14.90	15.22	14.90	15.04
6829	NYSE	MPV	Tue, May 15, 2018	14.85	14.89	14.80	14.84
6828	NYSE	MPV	Mon, May 14, 2018	14.90	14.90	14.85	14.86
6827	NYSE	MPV	Fri, May 11, 2018	14.89	14.89	14.87	14.87
6826	NYSE	MPV	Thu, May 10, 2018	14.85	14.97	14.83	14.89
6825	NYSE	MPV	Wed, May 9, 2018	14.60	15.03	14.59	15.03
6824	NYSE	MPV	Tue, May 8, 2018	14.55	14.64	14.42	14.52
6823	NYSE	MPV	Mon, May 7, 2018	14.65	14.65	14.64	14.64
6822	NYSE	MPV	Fri, May 4, 2018	14.70	14.70	14.49	14.60
6821	NYSE	MPV	Thu, May 3, 2018	15.05	15.07	14.76	14.71
6820	NYSE	MPV	Wed, May 2, 2018	14.94	14.98	14.89	14.95
6819	NYSE	MPV	Tue, May 1, 2018	14.80	14.94	14.75	14.94
6818	NYSE	MPV	Mon, Apr 30, 2018	14.91	14.96	14.66	14.80
6817	NYSE	MPV	Fri, Apr 27, 2018	14.72	14.72	14.62	14.64
6816	NYSE	MPV	Thu, Apr 26, 2018	15.03	15.05	14.73	14.73
6815	NYSE	MPV	Wed, Apr 25, 2018	15.13	15.13	14.96	14.97
6814	NYSE	MPV	Tue, Apr 24, 2018	15.19	15.25	15.03	15.05
6813	NYSE	MPV	Mon, Apr 23, 2018	15.35	15.35	15.15	15.22
6812	NYSE	MPV	Fri, Apr 20, 2018	15.10	15.40	15.02	15.32
6811	NYSE	MPV	Thu, Apr 19, 2018	15.09	15.14	14.97	15.07
6810	NYSE	MPV	Wed, Apr 18, 2018	14.67	15.34	14.67	15.05
6809	NYSE	MPV	Tue, Apr 17, 2018	14.73	14.76	14.67	14.76
6808	NYSE	MPV	Mon, Apr 16, 2018	14.65	14.74	14.65	14.73
6807	NYSE	MPV	Fri, Apr 13, 2018	14.72	14.79	14.60	14.79
6806	NYSE	MPV	Thu, Apr 12, 2018	14.58	14.73	14.58	14.72
6805	NYSE	MPV	Wed, Apr 11, 2018	14.44	14.64	14.40	14.64
6804	NYSE	MPV	Tue, Apr 10, 2018	14.58	14.58	14.40	14.44
6803	NYSE	MPV	Mon, Apr 9, 2018	14.66	14.69	14.50	14.58
6802	NYSE	MPV	Fri, Apr 6, 2018	14.75	14.77	14.66	14.72
6801	NYSE	MPV	Thu, Apr 5, 2018	14.82	14.82	14.68	14.75
6800	NYSE	MPV	Wed, Apr 4, 2018	14.78	14.79	14.66	14.76
6799	NYSE	MPV	Tue, Apr 3, 2018	14.68	14.79	14.67	14.78
6798	NYSE	MPV	Mon, Apr 2, 2018	14.66	14.70	14.66	14.68
6797	NYSE	MPV	Thu, Mar 29, 2018	14.74	14.76	14.56	14.70
6796	NYSE	MPV	Wed, Mar 28, 2018	14.55	14.76	14.55	14.59
6795	NYSE	MPV	Tue, Mar 27, 2018	14.58	14.71	14.58	14.59
6794	NYSE	MPV	Mon, Mar 26, 2018	14.65	14.76	14.48	14.64
6793	NYSE	MPV	Fri, Mar 23, 2018	14.66	14.77	14.58	14.76
6792	NYSE	MPV	Thu, Mar 22, 2018	14.56	14.70	14.56	14.59
6791	NYSE	MPV	Wed, Mar 21, 2018	14.72	14.72	14.51	14.58
6790	NYSE	MPV	Tue, Mar 20, 2018	14.78	14.78	14.62	14.62
6789	NYSE	MPV	Mon, Mar 19, 2018	14.45	14.78	14.41	14.78
6788	NYSE	MPV	Fri, Mar 16, 2018	14.68	14.68	14.36	14.44
6787	NYSE	MPV	Thu, Mar 15, 2018	14.76	14.79	14.67	14.70
6786	NYSE	MPV	Wed, Mar 14, 2018	14.56	14.77	14.56	14.64
6785	NYSE	MPV	Tue, Mar 13, 2018	14.71	14.80	14.70	14.80
6784	NYSE	MPV	Mon, Mar 12, 2018	14.74	14.79	14.74	14.76
6783	NYSE	MPV	Fri, Mar 9, 2018	14.77	14.85	14.55	14.79
6782	NYSE	MPV	Thu, Mar 8, 2018	14.59	14.65	14.50	14.61
6781	NYSE	MPV	Wed, Mar 7, 2018	14.40	14.54	14.26	14.54
6780	NYSE	MPV	Tue, Mar 6, 2018	14.50	14.54	14.31	14.31
6779	NYSE	MPV	Mon, Mar 5, 2018	14.65	14.67	14.50	14.50
6778	NYSE	MPV	Fri, Mar 2, 2018	14.46	14.76	14.46	14.69
6777	NYSE	MPV	Thu, Mar 1, 2018	14.45	14.49	14.43	14.45
6776	NYSE	MPV	Wed, Feb 28, 2018	14.36	14.48	14.35	14.47
6775	NYSE	MPV	Tue, Feb 27, 2018	14.20	14.42	14.20	14.38
6774	NYSE	MPV	Mon, Feb 26, 2018	14.20	14.24	14.19	14.20
6773	NYSE	MPV	Fri, Feb 23, 2018	14.17	14.25	14.14	14.22
6772	NYSE	MPV	Thu, Feb 22, 2018	14.19	14.24	14.11	14.11
6771	NYSE	MPV	Wed, Feb 21, 2018	14.35	14.45	14.12	14.13
6770	NYSE	MPV	Tue, Feb 20, 2018	14.18	14.45	14.18	14.26
6769	NYSE	MPV	Fri, Feb 16, 2018	14.41	14.41	14.18	14.19
6768	NYSE	MPV	Thu, Feb 15, 2018	14.31	14.45	14.31	14.31
6767	NYSE	MPV	Wed, Feb 14, 2018	14.26	14.35	14.25	14.30
6766	NYSE	MPV	Tue, Feb 13, 2018	14.22	14.50	14.16	14.31
6765	NYSE	MPV	Mon, Feb 12, 2018	14.09	14.49	13.99	14.35
6764	NYSE	MPV	Fri, Feb 9, 2018	14.25	14.25	14.00	14.06
6763	NYSE	MPV	Thu, Feb 8, 2018	14.49	14.49	14.11	14.13
6762	NYSE	MPV	Wed, Feb 7, 2018	14.05	14.13	14.05	14.08
6761	NYSE	MPV	Tue, Feb 6, 2018	14.15	14.18	14.05	14.05
6760	NYSE	MPV	Mon, Feb 5, 2018	14.15	14.22	14.15	14.17
6759	NYSE	MPV	Fri, Feb 2, 2018	14.17	14.25	14.16	14.21
6758	NYSE	MPV	Thu, Feb 1, 2018	14.16	14.42	14.08	14.24
6757	NYSE	MPV	Wed, Jan 31, 2018	14.10	14.30	14.01	14.07
6756	NYSE	MPV	Tue, Jan 30, 2018	14.22	14.22	14.00	14.10
6755	NYSE	MPV	Mon, Jan 29, 2018	14.57	14.57	14.21	14.22
6754	NYSE	MPV	Fri, Jan 26, 2018	14.50	14.53	14.45	14.45
6753	NYSE	MPV	Thu, Jan 25, 2018	14.64	14.65	14.50	14.50
6752	NYSE	MPV	Wed, Jan 24, 2018	14.66	14.70	14.45	14.45
6751	NYSE	MPV	Tue, Jan 23, 2018	14.60	14.65	14.51	14.65
6750	NYSE	MPV	Mon, Jan 22, 2018	14.58	14.65	14.53	14.65
6749	NYSE	MPV	Fri, Jan 19, 2018	14.58	14.63	14.27	14.63
6748	NYSE	MPV	Thu, Jan 18, 2018	14.42	14.66	14.42	14.66
6747	NYSE	MPV	Wed, Jan 17, 2018	14.60	14.60	14.49	14.58
6746	NYSE	MPV	Tue, Jan 16, 2018	14.65	14.69	14.45	14.51
6745	NYSE	MPV	Fri, Jan 12, 2018	14.62	14.63	14.45	14.52
6744	NYSE	MPV	Thu, Jan 11, 2018	14.52	14.52	14.41	14.50
6743	NYSE	MPV	Wed, Jan 10, 2018	14.53	14.54	14.35	14.53
6742	NYSE	MPV	Tue, Jan 9, 2018	14.45	14.55	14.34	14.39
6741	NYSE	MPV	Mon, Jan 8, 2018	14.43	14.48	14.35	14.46
6740	NYSE	MPV	Fri, Jan 5, 2018	14.39	14.39	14.26	14.32
6739	NYSE	MPV	Thu, Jan 4, 2018	14.40	14.45	14.37	14.45
6738	NYSE	MPV	Wed, Jan 3, 2018	14.35	14.43	14.24	14.43
6737	NYSE	MPV	Tue, Jan 2, 2018	14.05	14.43	14.05	14.35
6736	NYSE	MPV	Fri, Dec 29, 2017	14.02	14.38	14.02	14.10
6735	NYSE	MPV	Thu, Dec 28, 2017	14.21	14.41	13.94	14.00
6734	NYSE	MPV	Wed, Dec 27, 2017	14.24	14.44	14.24	14.13
6733	NYSE	MPV	Tue, Dec 26, 2017	14.37	14.44	14.35	14.36
6732	NYSE	MPV	Fri, Dec 22, 2017	14.41	14.46	14.36	14.39
6731	NYSE	MPV	Thu, Dec 21, 2017	14.36	14.53	14.36	14.46
6730	NYSE	MPV	Wed, Dec 20, 2017	14.30	14.50	14.28	14.36
6729	NYSE	MPV	Tue, Dec 19, 2017	14.24	14.43	14.24	14.33
6728	NYSE	MPV	Mon, Dec 18, 2017	14.20	14.85	14.20	14.22
6727	NYSE	MPV	Fri, Dec 15, 2017	14.18	14.48	14.18	14.20
6726	NYSE	MPV	Thu, Dec 14, 2017	14.20	14.25	14.13	14.20
6725	NYSE	MPV	Wed, Dec 13, 2017	14.17	14.17	14.13	14.13
6724	NYSE	MPV	Tue, Dec 12, 2017	14.21	14.29	14.15	14.20
6723	NYSE	MPV	Mon, Dec 11, 2017	14.20	14.30	14.18	14.20
6722	NYSE	MPV	Fri, Dec 8, 2017	14.34	14.34	14.20	14.23
6721	NYSE	MPV	Thu, Dec 7, 2017	14.32	14.33	14.22	14.23
6720	NYSE	MPV	Wed, Dec 6, 2017	14.20	14.32	14.20	14.24
6719	NYSE	MPV	Tue, Dec 5, 2017	14.17	14.42	14.17	14.26
6718	NYSE	MPV	Mon, Dec 4, 2017	14.14	14.40	14.10	14.16
6717	NYSE	MPV	Fri, Dec 1, 2017	14.15	14.20	14.07	14.07
6716	NYSE	MPV	Thu, Nov 30, 2017	14.40	14.48	14.14	14.15
6715	NYSE	MPV	Wed, Nov 29, 2017	14.42	14.42	14.29	14.30
6714	NYSE	MPV	Tue, Nov 28, 2017	14.50	14.50	14.37	14.39
6713	NYSE	MPV	Mon, Nov 27, 2017	14.60	14.67	14.56	14.60
6712	NYSE	MPV	Fri, Nov 24, 2017	14.51	14.81	14.47	14.80
6711	NYSE	MPV	Wed, Nov 22, 2017	14.61	14.64	14.40	14.49
6710	NYSE	MPV	Tue, Nov 21, 2017	14.85	14.85	14.63	14.63
6709	NYSE	MPV	Mon, Nov 20, 2017	14.80	14.82	14.68	14.75
6708	NYSE	MPV	Fri, Nov 17, 2017	14.87	14.88	14.80	14.80
6707	NYSE	MPV	Thu, Nov 16, 2017	14.56	14.90	14.56	14.89
6706	NYSE	MPV	Wed, Nov 15, 2017	14.95	14.95	14.51	14.62
6705	NYSE	MPV	Tue, Nov 14, 2017	14.90	14.96	14.71	14.75
6704	NYSE	MPV	Mon, Nov 13, 2017	14.75	15.04	14.75	14.90
6703	NYSE	MPV	Fri, Nov 10, 2017	15.02	15.02	14.42	14.50
6702	NYSE	MPV	Thu, Nov 9, 2017	14.63	14.95	14.63	14.93
6701	NYSE	MPV	Wed, Nov 8, 2017	14.76	14.97	14.76	14.85
6700	NYSE	MPV	Tue, Nov 7, 2017	14.86	14.86	14.60	14.68
6699	NYSE	MPV	Mon, Nov 6, 2017	14.54	14.95	14.45	14.77
6698	NYSE	MPV	Fri, Nov 3, 2017	14.50	14.59	14.41	14.43
6697	NYSE	MPV	Thu, Nov 2, 2017	14.56	14.56	14.37	14.50
6696	NYSE	MPV	Wed, Nov 1, 2017	14.32	14.59	14.31	14.46
6695	NYSE	MPV	Tue, Oct 31, 2017	14.54	14.55	14.37	14.39
6694	NYSE	MPV	Mon, Oct 30, 2017	14.39	15.04	14.39	14.55
6693	NYSE	MPV	Fri, Oct 27, 2017	14.50	14.50	14.35	14.48
6692	NYSE	MPV	Thu, Oct 26, 2017	14.82	15.01	14.77	14.52
6691	NYSE	MPV	Wed, Oct 25, 2017	14.78	15.04	14.75	14.76
6690	NYSE	MPV	Tue, Oct 24, 2017	14.85	14.98	14.75	14.92
6689	NYSE	MPV	Mon, Oct 23, 2017	14.75	15.00	14.75	14.75
6688	NYSE	MPV	Fri, Oct 20, 2017	14.71	14.76	14.71	14.76
6687	NYSE	MPV	Thu, Oct 19, 2017	14.82	14.99	14.70	14.70
6686	NYSE	MPV	Wed, Oct 18, 2017	14.78	14.79	14.70	14.74
6685	NYSE	MPV	Tue, Oct 17, 2017	15.05	15.05	14.70	14.76
6684	NYSE	MPV	Mon, Oct 16, 2017	14.90	15.15	14.87	14.96
6683	NYSE	MPV	Fri, Oct 13, 2017	14.87	15.05	14.87	15.00
6682	NYSE	MPV	Thu, Oct 12, 2017	14.70	14.95	14.70	14.90
6681	NYSE	MPV	Wed, Oct 11, 2017	15.05	15.07	14.71	14.84
6680	NYSE	MPV	Tue, Oct 10, 2017	14.98	15.14	14.33	15.14
6679	NYSE	MPV	Mon, Oct 9, 2017	14.80	14.97	14.35	14.97
6678	NYSE	MPV	Fri, Oct 6, 2017	14.55	14.72	14.54	14.66
6677	NYSE	MPV	Thu, Oct 5, 2017	14.55	14.60	14.51	14.58
6676	NYSE	MPV	Wed, Oct 4, 2017	14.54	14.55	14.35	14.49
6675	NYSE	MPV	Tue, Oct 3, 2017	14.49	14.55	14.35	14.55
6674	NYSE	MPV	Mon, Oct 2, 2017	14.34	14.46	14.34	14.43
6673	NYSE	MPV	Fri, Sep 29, 2017	14.50	14.50	14.41	14.43
6672	NYSE	MPV	Thu, Sep 28, 2017	15.02	15.02	14.26	14.54
6671	NYSE	MPV	Wed, Sep 27, 2017	15.12	15.12	14.67	15.04
6670	NYSE	MPV	Tue, Sep 26, 2017	14.91	15.09	14.77	15.02
6669	NYSE	MPV	Mon, Sep 25, 2017	14.83	14.88	14.76	14.88
6668	NYSE	MPV	Fri, Sep 22, 2017	14.78	14.92	14.68	14.86
6667	NYSE	MPV	Thu, Sep 21, 2017	14.50	14.69	14.50	14.57
6666	NYSE	MPV	Wed, Sep 20, 2017	14.49	14.65	14.48	14.50
6665	NYSE	MPV	Tue, Sep 19, 2017	14.52	14.60	14.48	14.48
6664	NYSE	MPV	Mon, Sep 18, 2017	14.57	14.57	14.52	14.52
6663	NYSE	MPV	Fri, Sep 15, 2017	14.80	14.80	14.31	14.56
6662	NYSE	MPV	Thu, Sep 14, 2017	14.74	14.74	14.29	14.63
6661	NYSE	MPV	Wed, Sep 13, 2017	14.71	14.78	14.35	14.57
6660	NYSE	MPV	Tue, Sep 12, 2017	14.70	14.78	14.66	14.66
6659	NYSE	MPV	Mon, Sep 11, 2017	14.55	14.78	14.55	14.66
6658	NYSE	MPV	Fri, Sep 8, 2017	14.25	14.87	14.25	14.45
6657	NYSE	MPV	Thu, Sep 7, 2017	14.17	14.29	14.16	14.28
6656	NYSE	MPV	Wed, Sep 6, 2017	14.19	14.22	14.17	14.17
6655	NYSE	MPV	Tue, Sep 5, 2017	14.21	14.24	14.17	14.20
6654	NYSE	MPV	Fri, Sep 1, 2017	14.38	14.38	14.21	14.21
6653	NYSE	MPV	Thu, Aug 31, 2017	14.38	14.42	14.36	14.36
6652	NYSE	MPV	Wed, Aug 30, 2017	14.40	14.41	14.36	14.36
6651	NYSE	MPV	Tue, Aug 29, 2017	14.53	14.53	14.36	14.36
6650	NYSE	MPV	Mon, Aug 28, 2017	14.50	14.54	14.45	14.48
6649	NYSE	MPV	Fri, Aug 25, 2017	14.52	14.57	14.51	14.53
6648	NYSE	MPV	Thu, Aug 24, 2017	14.51	14.58	14.50	14.58
6647	NYSE	MPV	Wed, Aug 23, 2017	14.60	14.60	14.50	14.50
6646	NYSE	MPV	Tue, Aug 22, 2017	14.51	14.57	14.51	14.52
6645	NYSE	MPV	Mon, Aug 21, 2017	14.88	14.92	14.53	14.55
6644	NYSE	MPV	Fri, Aug 18, 2017	14.88	14.88	14.62	14.88
6643	NYSE	MPV	Thu, Aug 17, 2017	14.61	14.80	14.61	14.77
6642	NYSE	MPV	Wed, Aug 16, 2017	14.61	14.75	14.61	14.71
6641	NYSE	MPV	Tue, Aug 15, 2017	14.70	14.70	14.60	14.68
6640	NYSE	MPV	Mon, Aug 14, 2017	14.65	14.80	14.16	14.59
6639	NYSE	MPV	Fri, Aug 11, 2017	14.88	14.88	14.62	14.81
6638	NYSE	MPV	Thu, Aug 10, 2017	14.48	14.66	14.33	14.66
6637	NYSE	MPV	Wed, Aug 9, 2017	14.50	14.50	14.40	14.42
6636	NYSE	MPV	Tue, Aug 8, 2017	14.62	14.75	14.47	14.63
6635	NYSE	MPV	Mon, Aug 7, 2017	14.45	14.62	14.45	14.62
6634	NYSE	MPV	Fri, Aug 4, 2017	14.50	14.50	14.23	14.47
6633	NYSE	MPV	Thu, Aug 3, 2017	14.22	14.58	14.06	14.27
6632	NYSE	MPV	Wed, Aug 2, 2017	14.65	14.65	14.01	14.23
6631	NYSE	MPV	Tue, Aug 1, 2017	14.18	14.24	14.15	14.15
6630	NYSE	MPV	Mon, Jul 31, 2017	14.33	14.33	14.24	14.28
6629	NYSE	MPV	Fri, Jul 28, 2017	14.08	14.60	14.08	14.35
6628	NYSE	MPV	Thu, Jul 27, 2017	14.34	14.41	14.30	14.07
6627	NYSE	MPV	Wed, Jul 26, 2017	14.37	14.39	14.30	14.30
6626	NYSE	MPV	Tue, Jul 25, 2017	14.35	14.40	14.31	14.38
6625	NYSE	MPV	Mon, Jul 24, 2017	14.35	14.40	14.30	14.34
6624	NYSE	MPV	Fri, Jul 21, 2017	14.15	14.40	14.15	14.40
6623	NYSE	MPV	Thu, Jul 20, 2017	14.10	14.10	14.03	14.10
6622	NYSE	MPV	Wed, Jul 19, 2017	14.06	14.15	14.02	14.03
6621	NYSE	MPV	Tue, Jul 18, 2017	14.01	14.05	13.98	14.01
6620	NYSE	MPV	Mon, Jul 17, 2017	14.14	14.15	14.04	14.05
6619	NYSE	MPV	Fri, Jul 14, 2017	14.09	14.14	14.09	14.13
6618	NYSE	MPV	Thu, Jul 13, 2017	14.01	14.15	14.01	14.08
6617	NYSE	MPV	Wed, Jul 12, 2017	13.90	14.05	13.90	14.00
6616	NYSE	MPV	Tue, Jul 11, 2017	14.02	14.04	14.00	14.00
6615	NYSE	MPV	Mon, Jul 10, 2017	14.10	14.10	14.01	14.01
6614	NYSE	MPV	Fri, Jul 7, 2017	14.12	14.12	13.92	14.09
6613	NYSE	MPV	Thu, Jul 6, 2017	13.94	13.94	13.90	13.93
6612	NYSE	MPV	Wed, Jul 5, 2017	14.00	14.00	13.95	13.95
6611	NYSE	MPV	Mon, Jul 3, 2017	14.00	14.20	13.83	14.03
6610	NYSE	MPV	Fri, Jun 30, 2017	14.07	14.07	13.95	13.95
6609	NYSE	MPV	Thu, Jun 29, 2017	14.14	14.17	14.01	14.01
6608	NYSE	MPV	Wed, Jun 28, 2017	14.22	14.25	14.13	14.15
6607	NYSE	MPV	Tue, Jun 27, 2017	14.01	14.23	14.01	14.23
6606	NYSE	MPV	Mon, Jun 26, 2017	14.10	14.17	14.02	14.03
6605	NYSE	MPV	Fri, Jun 23, 2017	14.15	14.20	14.15	14.19
6604	NYSE	MPV	Thu, Jun 22, 2017	14.19	14.19	14.08	14.19
6603	NYSE	MPV	Wed, Jun 21, 2017	14.10	14.20	14.10	14.17
6602	NYSE	MPV	Tue, Jun 20, 2017	14.17	14.17	14.09	14.09
6601	NYSE	MPV	Mon, Jun 19, 2017	14.08	14.17	14.05	14.17
6600	NYSE	MPV	Fri, Jun 16, 2017	14.07	14.12	13.98	14.06
6599	NYSE	MPV	Thu, Jun 15, 2017	14.06	14.07	13.96	14.07
6598	NYSE	MPV	Wed, Jun 14, 2017	13.94	14.02	13.91	13.91
6597	NYSE	MPV	Tue, Jun 13, 2017	13.92	13.95	13.83	13.94
6596	NYSE	MPV	Mon, Jun 12, 2017	13.90	13.99	13.90	13.95
6595	NYSE	MPV	Fri, Jun 9, 2017	14.05	14.11	13.86	13.92
6594	NYSE	MPV	Thu, Jun 8, 2017	14.10	14.17	14.05	14.07
6593	NYSE	MPV	Wed, Jun 7, 2017	14.14	14.17	14.11	14.11
6592	NYSE	MPV	Tue, Jun 6, 2017	14.13	14.18	14.06	14.10
6591	NYSE	MPV	Mon, Jun 5, 2017	14.08	14.17	14.05	14.17
6590	NYSE	MPV	Fri, Jun 2, 2017	14.15	14.26	14.02	14.04
6589	NYSE	MPV	Thu, Jun 1, 2017	14.23	14.39	14.13	14.14
6588	NYSE	MPV	Wed, May 31, 2017	14.28	14.34	14.22	14.22
6587	NYSE	MPV	Tue, May 30, 2017	14.33	14.48	14.27	14.32
6586	NYSE	MPV	Fri, May 26, 2017	14.37	14.51	14.31	14.34
6585	NYSE	MPV	Thu, May 25, 2017	14.49	14.60	14.31	14.31
6584	NYSE	MPV	Wed, May 24, 2017	14.34	14.49	14.27	14.47
6583	NYSE	MPV	Tue, May 23, 2017	14.26	14.36	14.23	14.36
6582	NYSE	MPV	Mon, May 22, 2017	14.85	14.85	14.22	14.31
6581	NYSE	MPV	Fri, May 19, 2017	14.27	14.96	14.27	14.93
6580	NYSE	MPV	Thu, May 18, 2017	14.65	14.65	14.25	14.34
6579	NYSE	MPV	Wed, May 17, 2017	14.65	14.90	14.65	14.66
6578	NYSE	MPV	Tue, May 16, 2017	14.63	14.78	14.54	14.77
6577	NYSE	MPV	Mon, May 15, 2017	14.78	14.78	14.48	14.50
6576	NYSE	MPV	Fri, May 12, 2017	15.00	15.00	14.50	14.70
6575	NYSE	MPV	Thu, May 11, 2017	14.40	14.71	14.15	14.71
6574	NYSE	MPV	Wed, May 10, 2017	14.14	14.40	14.13	14.39
6573	NYSE	MPV	Tue, May 9, 2017	14.11	14.49	14.11	14.45
6572	NYSE	MPV	Mon, May 8, 2017	14.07	14.19	14.07	14.18
6571	NYSE	MPV	Fri, May 5, 2017	14.14	14.25	14.08	14.08
6570	NYSE	MPV	Thu, May 4, 2017	14.20	14.30	14.12	14.26
6569	NYSE	MPV	Wed, May 3, 2017	14.22	14.43	14.20	14.23
6568	NYSE	MPV	Tue, May 2, 2017	14.26	14.50	14.20	14.35
6567	NYSE	MPV	Mon, May 1, 2017	14.26	14.60	14.26	14.31
6566	NYSE	MPV	Fri, Apr 28, 2017	14.38	14.38	14.27	14.27
6565	NYSE	MPV	Thu, Apr 27, 2017	14.35	14.43	14.30	14.41
6564	NYSE	MPV	Wed, Apr 26, 2017	14.35	14.42	14.31	14.41
6563	NYSE	MPV	Tue, Apr 25, 2017	14.27	14.47	14.26	14.41
6562	NYSE	MPV	Mon, Apr 24, 2017	14.30	14.48	14.25	14.48
6561	NYSE	MPV	Fri, Apr 21, 2017	14.23	14.35	14.23	14.34
6560	NYSE	MPV	Thu, Apr 20, 2017	14.24	14.37	14.22	14.26
6559	NYSE	MPV	Wed, Apr 19, 2017	14.24	14.29	14.18	14.21
6558	NYSE	MPV	Tue, Apr 18, 2017	14.21	14.27	14.16	14.22
6557	NYSE	MPV	Mon, Apr 17, 2017	14.22	14.25	14.20	14.20
6556	NYSE	MPV	Thu, Apr 13, 2017	14.20	14.28	14.20	14.28
6555	NYSE	MPV	Wed, Apr 12, 2017	14.17	14.27	14.17	14.20
6554	NYSE	MPV	Tue, Apr 11, 2017	14.33	14.33	14.19	14.24
6553	NYSE	MPV	Mon, Apr 10, 2017	14.15	14.27	14.12	14.27
6552	NYSE	MPV	Fri, Apr 7, 2017	14.13	14.23	14.13	14.20
6551	NYSE	MPV	Thu, Apr 6, 2017	14.10	14.30	14.07	14.18
6550	NYSE	MPV	Wed, Apr 5, 2017	14.03	14.14	14.03	14.11
6549	NYSE	MPV	Tue, Apr 4, 2017	14.01	14.09	14.00	14.02
6548	NYSE	MPV	Mon, Apr 3, 2017	14.08	14.09	14.00	14.03
6547	NYSE	MPV	Fri, Mar 31, 2017	14.11	14.12	14.01	14.10
6546	NYSE	MPV	Thu, Mar 30, 2017	14.05	14.11	14.02	14.10
6545	NYSE	MPV	Wed, Mar 29, 2017	14.08	14.13	14.07	14.09
6544	NYSE	MPV	Tue, Mar 28, 2017	14.09	14.14	14.04	14.07
6543	NYSE	MPV	Mon, Mar 27, 2017	14.06	14.21	14.05	14.09
6542	NYSE	MPV	Fri, Mar 24, 2017	14.20	14.27	14.17	14.20
6541	NYSE	MPV	Thu, Mar 23, 2017	14.15	14.20	14.07	14.18
6540	NYSE	MPV	Wed, Mar 22, 2017	14.07	14.08	14.05	14.06
6539	NYSE	MPV	Tue, Mar 21, 2017	14.05	14.11	14.05	14.07
6538	NYSE	MPV	Mon, Mar 20, 2017	14.09	14.11	14.05	14.06
6537	NYSE	MPV	Fri, Mar 17, 2017	14.10	14.19	14.08	14.08
6536	NYSE	MPV	Thu, Mar 16, 2017	14.16	14.20	14.16	14.20
6535	NYSE	MPV	Wed, Mar 15, 2017	14.07	14.20	14.07	14.14
6534	NYSE	MPV	Tue, Mar 14, 2017	14.25	14.25	14.12	14.12
6533	NYSE	MPV	Mon, Mar 13, 2017	14.23	14.49	14.13	14.35
6532	NYSE	MPV	Fri, Mar 10, 2017	14.17	14.50	14.03	14.15
6531	NYSE	MPV	Thu, Mar 9, 2017	14.25	14.25	14.03	14.24
6530	NYSE	MPV	Wed, Mar 8, 2017	14.20	14.25	14.10	14.25
6529	NYSE	MPV	Tue, Mar 7, 2017	14.13	14.25	14.09	14.16
6528	NYSE	MPV	Mon, Mar 6, 2017	14.12	14.24	14.05	14.18
6527	NYSE	MPV	Fri, Mar 3, 2017	14.23	14.23	14.06	14.07
6526	NYSE	MPV	Thu, Mar 2, 2017	14.20	14.24	14.03	14.07
6525	NYSE	MPV	Wed, Mar 1, 2017	14.07	14.15	14.01	14.03
6524	NYSE	MPV	Tue, Feb 28, 2017	14.37	14.37	14.13	14.13
6523	NYSE	MPV	Mon, Feb 27, 2017	14.07	14.20	14.06	14.14
6522	NYSE	MPV	Fri, Feb 24, 2017	14.19	14.28	14.05	14.05
6521	NYSE	MPV	Thu, Feb 23, 2017	14.18	14.31	14.18	14.20
6520	NYSE	MPV	Wed, Feb 22, 2017	14.22	14.22	14.09	14.15
6519	NYSE	MPV	Tue, Feb 21, 2017	14.14	14.34	14.10	14.23
6518	NYSE	MPV	Fri, Feb 17, 2017	14.00	14.13	13.99	14.13
6517	NYSE	MPV	Thu, Feb 16, 2017	14.04	14.05	14.00	14.04
6516	NYSE	MPV	Wed, Feb 15, 2017	14.05	14.07	14.04	14.06
6515	NYSE	MPV	Tue, Feb 14, 2017	14.12	14.12	14.04	14.07
6514	NYSE	MPV	Mon, Feb 13, 2017	14.11	14.11	14.04	14.04
6513	NYSE	MPV	Fri, Feb 10, 2017	14.04	14.09	14.02	14.04
6512	NYSE	MPV	Thu, Feb 9, 2017	14.14	14.14	14.08	14.08
6511	NYSE	MPV	Wed, Feb 8, 2017	14.14	14.16	14.10	14.14
6510	NYSE	MPV	Tue, Feb 7, 2017	14.08	14.20	14.03	14.16
6509	NYSE	MPV	Mon, Feb 6, 2017	14.16	14.19	14.02	14.19
6508	NYSE	MPV	Fri, Feb 3, 2017	14.14	14.24	14.01	14.04
6507	NYSE	MPV	Thu, Feb 2, 2017	14.19	14.20	14.06	14.19
6506	NYSE	MPV	Wed, Feb 1, 2017	14.10	14.25	14.05	14.06
6505	NYSE	MPV	Tue, Jan 31, 2017	14.11	14.22	14.02	14.20
6504	NYSE	MPV	Mon, Jan 30, 2017	14.11	14.17	14.05	14.10
6503	NYSE	MPV	Fri, Jan 27, 2017	14.09	14.23	14.00	14.14
6502	NYSE	MPV	Thu, Jan 26, 2017	14.25	14.38	14.01	14.06
6501	NYSE	MPV	Wed, Jan 25, 2017	14.31	14.33	14.13	14.13
6500	NYSE	MPV	Tue, Jan 24, 2017	14.53	14.53	14.27	14.35
6499	NYSE	MPV	Mon, Jan 23, 2017	14.35	14.43	14.31	14.42
6498	NYSE	MPV	Fri, Jan 20, 2017	14.52	14.52	14.33	14.43
6497	NYSE	MPV	Thu, Jan 19, 2017	14.46	14.55	14.28	14.28
6496	NYSE	MPV	Wed, Jan 18, 2017	14.52	14.52	14.31	14.40
6495	NYSE	MPV	Tue, Jan 17, 2017	14.35	14.55	14.22	14.49
6494	NYSE	MPV	Fri, Jan 13, 2017	14.31	14.55	14.18	14.30
6493	NYSE	MPV	Thu, Jan 12, 2017	14.38	14.44	14.16	14.31
6492	NYSE	MPV	Wed, Jan 11, 2017	14.38	14.40	14.05	14.27
6491	NYSE	MPV	Tue, Jan 10, 2017	14.38	14.46	14.21	14.40
6490	NYSE	MPV	Mon, Jan 9, 2017	14.22	14.50	14.15	14.18
6489	NYSE	MPV	Fri, Jan 6, 2017	14.05	14.22	14.03	14.13
6488	NYSE	MPV	Thu, Jan 5, 2017	14.27	14.27	14.11	14.16
6487	NYSE	MPV	Wed, Jan 4, 2017	14.18	14.30	13.99	14.29
6486	NYSE	MPV	Tue, Jan 3, 2017	14.20	14.20	13.98	14.18
6485	NYSE	MPV	Fri, Dec 30, 2016	14.03	14.24	14.03	14.20
6484	NYSE	MPV	Thu, Dec 29, 2016	14.04	14.33	13.97	14.06
6483	NYSE	MPV	Wed, Dec 28, 2016	14.25	14.35	13.95	14.14
6482	NYSE	MPV	Tue, Dec 27, 2016	13.94	14.42	13.94	14.15
6481	NYSE	MPV	Fri, Dec 23, 2016	14.10	14.23	13.91	13.95
6480	NYSE	MPV	Thu, Dec 22, 2016	13.91	14.05	13.85	14.04
6479	NYSE	MPV	Wed, Dec 21, 2016	13.93	13.96	13.82	13.90
6478	NYSE	MPV	Tue, Dec 20, 2016	14.00	14.08	13.97	14.02
6477	NYSE	MPV	Mon, Dec 19, 2016	14.05	14.14	14.01	14.01
6476	NYSE	MPV	Fri, Dec 16, 2016	14.23	14.29	14.05	14.11
6475	NYSE	MPV	Thu, Dec 15, 2016	14.38	14.40	14.23	14.25
6474	NYSE	MPV	Wed, Dec 14, 2016	14.50	14.50	14.38	14.38
6473	NYSE	MPV	Tue, Dec 13, 2016	14.55	14.78	14.45	14.47
6472	NYSE	MPV	Mon, Dec 12, 2016	14.48	14.74	14.48	14.60
6471	NYSE	MPV	Fri, Dec 9, 2016	14.78	14.79	14.45	14.59
6470	NYSE	MPV	Thu, Dec 8, 2016	14.65	14.75	14.46	14.46
6469	NYSE	MPV	Wed, Dec 7, 2016	14.61	14.75	14.38	14.65
6468	NYSE	MPV	Tue, Dec 6, 2016	14.63	14.83	14.59	14.67
6467	NYSE	MPV	Mon, Dec 5, 2016	14.65	14.83	14.59	14.83
6466	NYSE	MPV	Fri, Dec 2, 2016	14.59	14.64	14.55	14.58
6465	NYSE	MPV	Thu, Dec 1, 2016	14.89	14.89	14.56	14.71
6464	NYSE	MPV	Wed, Nov 30, 2016	14.84	14.86	14.53	14.53
6463	NYSE	MPV	Tue, Nov 29, 2016	15.18	15.18	14.76	14.76
6462	NYSE	MPV	Mon, Nov 28, 2016	15.04	15.11	14.77	15.11
6461	NYSE	MPV	Wed, Nov 23, 2016	14.94	15.13	14.77	15.04
6460	NYSE	MPV	Tue, Nov 22, 2016	15.16	15.30	14.79	14.79
6459	NYSE	MPV	Mon, Nov 21, 2016	15.57	15.69	15.01	15.25
6458	NYSE	MPV	Fri, Nov 18, 2016	15.53	15.62	15.39	15.58
6457	NYSE	MPV	Thu, Nov 17, 2016	15.01	15.28	14.85	15.27
6456	NYSE	MPV	Wed, Nov 16, 2016	15.20	15.26	15.01	15.01
6455	NYSE	MPV	Tue, Nov 15, 2016	14.81	15.45	14.81	15.28
6454	NYSE	MPV	Mon, Nov 14, 2016	14.63	14.70	14.53	14.66
6453	NYSE	MPV	Fri, Nov 11, 2016	14.74	14.74	14.56	14.67
6452	NYSE	MPV	Thu, Nov 10, 2016	14.77	14.82	14.53	14.74
6451	NYSE	MPV	Wed, Nov 9, 2016	14.88	14.99	14.57	14.85
6450	NYSE	MPV	Tue, Nov 8, 2016	14.81	14.92	14.80	14.92
6449	NYSE	MPV	Mon, Nov 7, 2016	14.79	14.95	14.75	14.95
6448	NYSE	MPV	Fri, Nov 4, 2016	14.75	14.75	14.61	14.67
6447	NYSE	MPV	Thu, Nov 3, 2016	14.65	14.80	14.60	14.73
6446	NYSE	MPV	Wed, Nov 2, 2016	14.97	15.09	14.87	14.61
6445	NYSE	MPV	Tue, Nov 1, 2016	14.94	15.10	14.90	15.10
6444	NYSE	MPV	Mon, Oct 31, 2016	15.00	15.10	14.91	15.00
6443	NYSE	MPV	Fri, Oct 28, 2016	15.11	15.12	14.92	15.09
6442	NYSE	MPV	Thu, Oct 27, 2016	15.01	15.12	14.99	15.02
6441	NYSE	MPV	Wed, Oct 26, 2016	15.10	15.22	14.87	14.90
6440	NYSE	MPV	Tue, Oct 25, 2016	15.17	15.20	15.04	15.16
6439	NYSE	MPV	Mon, Oct 24, 2016	15.10	15.22	14.98	15.20
6438	NYSE	MPV	Fri, Oct 21, 2016	14.92	15.07	14.85	14.85
6437	NYSE	MPV	Thu, Oct 20, 2016	14.92	15.17	14.92	15.11
6436	NYSE	MPV	Wed, Oct 19, 2016	14.90	14.96	14.84	14.84
6435	NYSE	MPV	Tue, Oct 18, 2016	14.98	14.98	14.88	14.90
6434	NYSE	MPV	Mon, Oct 17, 2016	14.83	14.98	14.81	14.96
6433	NYSE	MPV	Fri, Oct 14, 2016	15.03	15.17	14.90	14.94
6432	NYSE	MPV	Thu, Oct 13, 2016	14.88	15.00	14.88	15.00
6431	NYSE	MPV	Wed, Oct 12, 2016	14.92	15.16	14.90	15.16
6430	NYSE	MPV	Tue, Oct 11, 2016	14.93	15.07	14.93	15.07
6429	NYSE	MPV	Mon, Oct 10, 2016	15.13	15.19	14.94	14.95
6428	NYSE	MPV	Fri, Oct 7, 2016	14.99	15.08	14.95	14.99
6427	NYSE	MPV	Thu, Oct 6, 2016	14.95	15.08	14.85	15.08
6426	NYSE	MPV	Wed, Oct 5, 2016	14.82	15.00	14.60	14.71
6425	NYSE	MPV	Tue, Oct 4, 2016	14.53	14.62	14.47	14.50
6424	NYSE	MPV	Mon, Oct 3, 2016	14.64	14.64	14.49	14.54
6423	NYSE	MPV	Fri, Sep 30, 2016	14.64	14.73	14.51	14.55
6422	NYSE	MPV	Thu, Sep 29, 2016	14.89	14.89	14.50	14.66
6421	NYSE	MPV	Wed, Sep 28, 2016	15.30	15.30	14.76	14.78
6420	NYSE	MPV	Tue, Sep 27, 2016	14.92	15.33	14.75	15.17
6419	NYSE	MPV	Mon, Sep 26, 2016	14.90	14.95	14.80	14.95
6418	NYSE	MPV	Fri, Sep 23, 2016	14.63	14.89	14.63	14.66
6417	NYSE	MPV	Thu, Sep 22, 2016	15.07	15.10	14.65	14.76
6416	NYSE	MPV	Wed, Sep 21, 2016	15.00	15.11	14.80	14.86
6415	NYSE	MPV	Tue, Sep 20, 2016	15.09	15.09	14.53	14.85
6414	NYSE	MPV	Mon, Sep 19, 2016	15.08	15.33	15.00	15.03
6413	NYSE	MPV	Fri, Sep 16, 2016	14.49	15.41	14.34	15.06
6412	NYSE	MPV	Thu, Sep 15, 2016	14.76	14.89	14.25	14.53
6411	NYSE	MPV	Wed, Sep 14, 2016	15.41	15.69	13.79	14.77
6410	NYSE	MPV	Tue, Sep 13, 2016	15.96	16.05	15.24	15.31
6409	NYSE	MPV	Mon, Sep 12, 2016	15.72	16.12	15.58	16.12
6408	NYSE	MPV	Fri, Sep 9, 2016	15.87	15.95	15.74	15.88
6407	NYSE	MPV	Thu, Sep 8, 2016	15.65	15.85	15.45	15.85
6406	NYSE	MPV	Wed, Sep 7, 2016	15.38	15.75	15.35	15.74
6405	NYSE	MPV	Tue, Sep 6, 2016	15.29	15.47	15.25	15.46
6404	NYSE	MPV	Fri, Sep 2, 2016	15.31	15.32	15.12	15.25
6403	NYSE	MPV	Thu, Sep 1, 2016	15.18	15.23	15.15	15.16
6402	NYSE	MPV	Wed, Aug 31, 2016	15.49	15.64	15.26	15.28
6401	NYSE	MPV	Tue, Aug 30, 2016	15.40	15.57	13.73	15.57
6400	NYSE	MPV	Mon, Aug 29, 2016	15.50	15.60	15.43	15.51
6399	NYSE	MPV	Fri, Aug 26, 2016	15.45	15.53	15.25	15.53
6398	NYSE	MPV	Thu, Aug 25, 2016	15.50	15.55	15.37	15.53
6397	NYSE	MPV	Wed, Aug 24, 2016	15.55	15.59	15.51	15.58
6396	NYSE	MPV	Tue, Aug 23, 2016	15.56	15.64	15.43	15.64
6395	NYSE	MPV	Mon, Aug 22, 2016	15.63	15.77	15.10	15.60
6394	NYSE	MPV	Fri, Aug 19, 2016	15.54	15.58	15.38	15.58
6393	NYSE	MPV	Thu, Aug 18, 2016	15.70	15.70	15.49	15.53
6392	NYSE	MPV	Wed, Aug 17, 2016	15.61	15.75	15.50	15.75
6391	NYSE	MPV	Tue, Aug 16, 2016	15.32	15.65	15.30	15.65
6390	NYSE	MPV	Mon, Aug 15, 2016	15.54	15.97	15.37	15.44
6389	NYSE	MPV	Fri, Aug 12, 2016	15.06	15.45	14.55	15.45
6388	NYSE	MPV	Thu, Aug 11, 2016	14.98	15.04	14.88	15.04
6387	NYSE	MPV	Wed, Aug 10, 2016	14.80	14.99	14.78	14.98
6386	NYSE	MPV	Tue, Aug 9, 2016	14.85	14.89	14.60	14.85
6385	NYSE	MPV	Mon, Aug 8, 2016	14.72	14.85	14.72	14.84
6384	NYSE	MPV	Fri, Aug 5, 2016	14.72	14.83	14.69	14.77
6383	NYSE	MPV	Thu, Aug 4, 2016	14.66	14.85	14.60	14.71
6382	NYSE	MPV	Wed, Aug 3, 2016	14.50	14.71	14.43	14.65
6381	NYSE	MPV	Tue, Aug 2, 2016	14.42	14.65	14.41	14.45
6380	NYSE	MPV	Mon, Aug 1, 2016	14.48	14.60	14.47	14.47
6379	NYSE	MPV	Fri, Jul 29, 2016	14.59	14.60	14.48	14.48
6378	NYSE	MPV	Thu, Jul 28, 2016	14.91	14.91	14.48	14.48
6377	NYSE	MPV	Wed, Jul 27, 2016	14.87	14.96	14.85	14.69
6376	NYSE	MPV	Tue, Jul 26, 2016	14.89	14.90	14.81	14.89
6375	NYSE	MPV	Mon, Jul 25, 2016	14.90	14.90	14.80	14.81
6374	NYSE	MPV	Fri, Jul 22, 2016	14.94	14.94	14.83	14.88
6373	NYSE	MPV	Thu, Jul 21, 2016	14.93	14.95	14.86	14.95
6372	NYSE	MPV	Wed, Jul 20, 2016	14.91	14.95	14.86	14.94
6371	NYSE	MPV	Tue, Jul 19, 2016	14.94	14.94	14.79	14.81
6370	NYSE	MPV	Mon, Jul 18, 2016	14.94	14.96	14.85	14.91
6369	NYSE	MPV	Fri, Jul 15, 2016	14.82	14.94	14.77	14.89
6368	NYSE	MPV	Thu, Jul 14, 2016	14.86	14.95	14.77	14.81
6367	NYSE	MPV	Wed, Jul 13, 2016	14.92	14.92	14.77	14.82
6366	NYSE	MPV	Tue, Jul 12, 2016	14.95	14.95	14.77	14.80
6365	NYSE	MPV	Mon, Jul 11, 2016	14.92	14.92	14.86	14.86
6364	NYSE	MPV	Fri, Jul 8, 2016	14.75	14.95	14.75	14.93
6363	NYSE	MPV	Thu, Jul 7, 2016	14.76	14.88	14.72	14.87
6362	NYSE	MPV	Wed, Jul 6, 2016	14.74	14.90	14.72	14.73
6361	NYSE	MPV	Tue, Jul 5, 2016	14.95	14.95	14.65	14.83
6360	NYSE	MPV	Fri, Jul 1, 2016	14.68	14.95	14.66	14.94
6359	NYSE	MPV	Thu, Jun 30, 2016	14.70	14.89	14.70	14.73
6358	NYSE	MPV	Wed, Jun 29, 2016	14.61	14.70	14.59	14.69
6357	NYSE	MPV	Tue, Jun 28, 2016	14.73	14.73	14.55	14.67
6356	NYSE	MPV	Mon, Jun 27, 2016	14.62	14.68	14.52	14.64
6355	NYSE	MPV	Fri, Jun 24, 2016	14.39	14.73	14.25	14.72
6354	NYSE	MPV	Thu, Jun 23, 2016	14.43	14.55	14.39	14.55
6353	NYSE	MPV	Wed, Jun 22, 2016	14.47	14.47	14.33	14.43
6352	NYSE	MPV	Tue, Jun 21, 2016	14.26	14.47	14.24	14.47
6351	NYSE	MPV	Mon, Jun 20, 2016	14.32	14.39	14.20	14.20
6350	NYSE	MPV	Fri, Jun 17, 2016	14.42	14.42	14.31	14.31
6349	NYSE	MPV	Thu, Jun 16, 2016	14.32	14.38	14.30	14.37
6348	NYSE	MPV	Wed, Jun 15, 2016	14.45	14.45	14.31	14.36
6347	NYSE	MPV	Tue, Jun 14, 2016	14.44	14.44	14.30	14.42
6346	NYSE	MPV	Mon, Jun 13, 2016	14.41	14.47	14.41	14.45
6345	NYSE	MPV	Fri, Jun 10, 2016	14.34	14.45	14.34	14.44
6344	NYSE	MPV	Thu, Jun 9, 2016	14.41	14.45	14.33	14.43
6343	NYSE	MPV	Wed, Jun 8, 2016	14.31	14.47	14.29	14.42
6342	NYSE	MPV	Tue, Jun 7, 2016	14.25	14.32	14.22	14.26
6341	NYSE	MPV	Mon, Jun 6, 2016	14.29	14.43	14.23	14.35
6340	NYSE	MPV	Fri, Jun 3, 2016	14.18	14.27	14.18	14.18
6339	NYSE	MPV	Thu, Jun 2, 2016	14.12	14.29	13.95	14.29
6338	NYSE	MPV	Wed, Jun 1, 2016	13.94	14.11	13.84	14.05
6337	NYSE	MPV	Tue, May 31, 2016	14.14	14.15	13.95	13.98
6336	NYSE	MPV	Fri, May 27, 2016	14.00	14.07	13.98	14.05
6335	NYSE	MPV	Thu, May 26, 2016	14.16	14.16	13.98	14.00
6334	NYSE	MPV	Wed, May 25, 2016	14.09	14.23	13.99	14.02
6333	NYSE	MPV	Tue, May 24, 2016	14.20	14.32	14.09	14.12
6332	NYSE	MPV	Mon, May 23, 2016	14.26	14.30	14.10	14.13
6331	NYSE	MPV	Fri, May 20, 2016	14.18	14.21	14.00	14.21
6330	NYSE	MPV	Thu, May 19, 2016	14.17	14.24	14.07	14.07
6329	NYSE	MPV	Wed, May 18, 2016	14.33	14.40	14.16	14.34
6328	NYSE	MPV	Tue, May 17, 2016	14.43	14.43	14.15	14.32
6327	NYSE	MPV	Mon, May 16, 2016	14.43	14.44	14.26	14.39
6326	NYSE	MPV	Fri, May 13, 2016	14.45	14.47	14.30	14.35
6325	NYSE	MPV	Thu, May 12, 2016	14.39	14.45	14.34	14.45
6324	NYSE	MPV	Wed, May 11, 2016	14.40	14.40	14.24	14.32
6323	NYSE	MPV	Tue, May 10, 2016	14.10	14.40	14.02	14.39
6322	NYSE	MPV	Mon, May 9, 2016	14.07	14.07	13.92	13.98
6321	NYSE	MPV	Fri, May 6, 2016	14.02	14.03	13.93	14.00
6320	NYSE	MPV	Thu, May 5, 2016	13.98	14.06	13.92	14.01
6319	NYSE	MPV	Wed, May 4, 2016	14.25	14.25	13.82	13.90
6318	NYSE	MPV	Tue, May 3, 2016	13.99	14.18	13.99	14.17
6317	NYSE	MPV	Mon, May 2, 2016	14.02	14.22	14.02	14.18
6316	NYSE	MPV	Fri, Apr 29, 2016	13.78	14.25	13.78	14.25
6315	NYSE	MPV	Thu, Apr 28, 2016	14.08	14.08	13.81	13.81
6314	NYSE	MPV	Wed, Apr 27, 2016	14.25	14.25	14.10	14.16
6313	NYSE	MPV	Tue, Apr 26, 2016	14.13	14.22	14.11	14.11
6312	NYSE	MPV	Mon, Apr 25, 2016	13.86	14.29	13.85	14.10
6311	NYSE	MPV	Fri, Apr 22, 2016	13.81	13.88	13.61	13.83
6310	NYSE	MPV	Thu, Apr 21, 2016	14.29	14.35	13.77	13.82
6309	NYSE	MPV	Wed, Apr 20, 2016	14.49	14.49	14.21	14.37
6308	NYSE	MPV	Tue, Apr 19, 2016	14.56	14.58	14.48	14.49
6307	NYSE	MPV	Mon, Apr 18, 2016	14.66	14.73	14.48	14.50
6306	NYSE	MPV	Fri, Apr 15, 2016	14.57	14.70	14.55	14.61
6305	NYSE	MPV	Thu, Apr 14, 2016	14.40	14.60	14.25	14.53
6304	NYSE	MPV	Wed, Apr 13, 2016	14.32	14.53	14.26	14.36
6303	NYSE	MPV	Tue, Apr 12, 2016	14.32	14.32	14.17	14.27
6302	NYSE	MPV	Mon, Apr 11, 2016	14.25	14.31	14.21	14.31
6301	NYSE	MPV	Fri, Apr 8, 2016	14.32	14.32	14.07	14.30
6300	NYSE	MPV	Thu, Apr 7, 2016	14.22	14.32	14.22	14.27
6299	NYSE	MPV	Wed, Apr 6, 2016	14.13	14.38	14.13	14.22
6298	NYSE	MPV	Tue, Apr 5, 2016	14.01	14.01	14.01	14.21
6297	NYSE	MPV	Mon, Apr 4, 2016	14.13	14.20	14.00	14.01
6296	NYSE	MPV	Fri, Apr 1, 2016	14.30	14.30	14.19	14.19
6295	NYSE	MPV	Thu, Mar 31, 2016	14.26	14.26	14.26	14.29
6294	NYSE	MPV	Wed, Mar 30, 2016	14.10	14.30	14.10	14.30
6293	NYSE	MPV	Tue, Mar 29, 2016	14.25	14.25	14.25	14.30
6292	NYSE	MPV	Mon, Mar 28, 2016	14.08	14.25	14.08	14.15
6291	NYSE	MPV	Thu, Mar 24, 2016	14.07	14.20	14.07	14.19
6290	NYSE	MPV	Wed, Mar 23, 2016	14.10	14.14	13.99	14.13
6289	NYSE	MPV	Tue, Mar 22, 2016	13.99	14.15	13.99	14.08
6288	NYSE	MPV	Mon, Mar 21, 2016	14.10	14.16	14.03	14.11
6287	NYSE	MPV	Fri, Mar 18, 2016	13.95	14.17	13.92	14.01
6286	NYSE	MPV	Thu, Mar 17, 2016	14.11	14.20	13.94	14.00
6285	NYSE	MPV	Wed, Mar 16, 2016	13.91	14.12	13.91	14.11
6284	NYSE	MPV	Tue, Mar 15, 2016	13.99	13.99	13.99	14.01
6283	NYSE	MPV	Mon, Mar 14, 2016	13.89	14.00	13.89	13.97
6282	NYSE	MPV	Fri, Mar 11, 2016	14.08	14.08	14.08	13.84
6281	NYSE	MPV	Thu, Mar 10, 2016	14.04	14.04	14.04	14.08
6280	NYSE	MPV	Wed, Mar 9, 2016	13.75	13.87	13.75	14.04
6279	NYSE	MPV	Tue, Mar 8, 2016	13.75	13.91	13.75	13.88
6278	NYSE	MPV	Mon, Mar 7, 2016	13.83	13.93	13.63	13.90
6277	NYSE	MPV	Fri, Mar 4, 2016	13.90	13.90	13.90	13.90
6276	NYSE	MPV	Thu, Mar 3, 2016	13.81	13.81	13.81	13.90
6275	NYSE	MPV	Wed, Mar 2, 2016	13.88	13.88	13.88	13.81
6274	NYSE	MPV	Tue, Mar 1, 2016	13.94	14.09	13.81	13.88
6273	NYSE	MPV	Mon, Feb 29, 2016	13.77	13.93	13.75	13.85
6272	NYSE	MPV	Fri, Feb 26, 2016	13.81	13.81	13.78	13.87
6271	NYSE	MPV	Thu, Feb 25, 2016	13.74	13.89	13.51	13.81
6270	NYSE	MPV	Wed, Feb 24, 2016	13.65	13.73	13.51	13.62
6269	NYSE	MPV	Tue, Feb 23, 2016	13.37	13.88	13.30	13.69
6268	NYSE	MPV	Mon, Feb 22, 2016	13.26	13.47	13.25	13.38
6267	NYSE	MPV	Fri, Feb 19, 2016	13.16	13.21	13.16	13.16
6266	NYSE	MPV	Thu, Feb 18, 2016	13.15	13.17	13.00	13.10
6265	NYSE	MPV	Wed, Feb 17, 2016	12.98	13.06	12.94	13.02
6264	NYSE	MPV	Tue, Feb 16, 2016	13.14	13.19	12.84	13.02
6263	NYSE	MPV	Fri, Feb 12, 2016	13.16	13.24	13.06	13.13
6262	NYSE	MPV	Thu, Feb 11, 2016	13.50	13.65	13.02	13.17
6261	NYSE	MPV	Wed, Feb 10, 2016	13.61	13.61	13.51	13.52
6260	NYSE	MPV	Tue, Feb 9, 2016	13.57	13.62	13.41	13.52
6259	NYSE	MPV	Mon, Feb 8, 2016	13.58	13.60	13.35	13.53
6258	NYSE	MPV	Fri, Feb 5, 2016	13.55	13.61	13.40	13.46
6257	NYSE	MPV	Thu, Feb 4, 2016	13.40	13.51	13.40	13.50
6256	NYSE	MPV	Wed, Feb 3, 2016	13.41	13.48	13.40	13.42
6255	NYSE	MPV	Tue, Feb 2, 2016	13.46	13.53	13.41	13.43
6254	NYSE	MPV	Mon, Feb 1, 2016	13.63	13.63	13.42	13.43
6253	NYSE	MPV	Fri, Jan 29, 2016	13.73	13.73	13.47	13.47
6252	NYSE	MPV	Thu, Jan 28, 2016	13.42	13.64	13.33	13.62
6251	NYSE	MPV	Wed, Jan 27, 2016	13.42	13.44	13.35	13.37
6250	NYSE	MPV	Tue, Jan 26, 2016	13.58	13.58	13.40	13.42
6249	NYSE	MPV	Mon, Jan 25, 2016	13.70	13.71	13.54	13.55
6248	NYSE	MPV	Fri, Jan 22, 2016	13.48	13.80	13.40	13.79
6247	NYSE	MPV	Thu, Jan 21, 2016	13.89	13.89	13.40	13.51
6246	NYSE	MPV	Wed, Jan 20, 2016	13.85	13.86	13.42	13.86
6245	NYSE	MPV	Tue, Jan 19, 2016	13.84	13.89	13.64	13.89
6244	NYSE	MPV	Fri, Jan 15, 2016	13.94	13.99	13.64	13.74
6243	NYSE	MPV	Thu, Jan 14, 2016	13.92	13.95	13.67	13.93
6242	NYSE	MPV	Wed, Jan 13, 2016	13.91	13.93	13.80	13.83
6241	NYSE	MPV	Tue, Jan 12, 2016	13.55	13.93	13.31	13.87
6240	NYSE	MPV	Mon, Jan 11, 2016	13.66	13.66	13.40	13.40
6239	NYSE	MPV	Fri, Jan 8, 2016	13.62	13.66	13.55	13.56
6238	NYSE	MPV	Thu, Jan 7, 2016	13.56	13.95	13.56	13.64
6237	NYSE	MPV	Wed, Jan 6, 2016	13.73	13.95	13.65	13.76
6236	NYSE	MPV	Tue, Jan 5, 2016	13.67	13.68	13.55	13.68
6235	NYSE	MPV	Mon, Jan 4, 2016	13.68	13.78	13.59	13.62
6234	NYSE	MPV	Thu, Dec 31, 2015	13.92	13.95	13.68	13.75
6233	NYSE	MPV	Wed, Dec 30, 2015	13.86	14.08	13.85	13.96
6232	NYSE	MPV	Tue, Dec 29, 2015	13.89	14.05	13.75	13.82
6231	NYSE	MPV	Mon, Dec 28, 2015	13.85	14.01	13.85	14.01
6230	NYSE	MPV	Thu, Dec 24, 2015	13.90	13.90	13.86	13.86
6229	NYSE	MPV	Wed, Dec 23, 2015	14.01	14.06	13.80	13.88
6228	NYSE	MPV	Tue, Dec 22, 2015	13.94	14.00	13.87	14.00
6227	NYSE	MPV	Mon, Dec 21, 2015	13.88	14.00	13.75	14.00
6226	NYSE	MPV	Fri, Dec 18, 2015	13.70	13.88	13.70	13.80
6225	NYSE	MPV	Thu, Dec 17, 2015	13.49	13.89	13.48	13.60
6224	NYSE	MPV	Wed, Dec 16, 2015	13.55	13.55	13.29	13.44
6223	NYSE	MPV	Tue, Dec 15, 2015	13.10	13.28	13.07	13.27
6222	NYSE	MPV	Mon, Dec 14, 2015	13.35	13.35	13.08	13.12
6221	NYSE	MPV	Fri, Dec 11, 2015	13.70	13.70	13.31	13.37
6220	NYSE	MPV	Thu, Dec 10, 2015	13.69	13.83	13.64	13.65
6219	NYSE	MPV	Wed, Dec 9, 2015	13.72	13.89	13.72	13.75
6218	NYSE	MPV	Tue, Dec 8, 2015	13.67	13.83	13.67	13.69
6217	NYSE	MPV	Mon, Dec 7, 2015	13.89	13.89	13.67	13.70
6216	NYSE	MPV	Fri, Dec 4, 2015	13.64	13.77	13.64	13.65
6215	NYSE	MPV	Thu, Dec 3, 2015	13.74	13.79	13.62	13.67
6214	NYSE	MPV	Wed, Dec 2, 2015	13.89	13.94	13.77	13.78
6213	NYSE	MPV	Tue, Dec 1, 2015	13.89	13.89	13.64	13.69
6212	NYSE	MPV	Mon, Nov 30, 2015	14.02	14.03	13.85	13.91
6211	NYSE	MPV	Fri, Nov 27, 2015	14.18	14.27	13.92	14.03
6210	NYSE	MPV	Wed, Nov 25, 2015	13.75	14.15	13.75	14.00
6209	NYSE	MPV	Tue, Nov 24, 2015	14.21	14.24	13.75	13.76
6208	NYSE	MPV	Mon, Nov 23, 2015	14.18	14.21	14.06	14.08
6207	NYSE	MPV	Fri, Nov 20, 2015	14.40	14.43	13.98	14.15
6206	NYSE	MPV	Thu, Nov 19, 2015	14.54	14.54	14.21	14.45
6205	NYSE	MPV	Wed, Nov 18, 2015	14.30	14.53	14.26	14.53
6204	NYSE	MPV	Tue, Nov 17, 2015	14.26	14.31	14.14	14.31
6203	NYSE	MPV	Mon, Nov 16, 2015	14.44	14.53	14.26	14.26
6202	NYSE	MPV	Fri, Nov 13, 2015	14.43	14.43	14.20	14.33
6201	NYSE	MPV	Thu, Nov 12, 2015	14.03	14.37	13.87	14.32
6200	NYSE	MPV	Wed, Nov 11, 2015	13.84	14.02	13.84	14.01
6199	NYSE	MPV	Tue, Nov 10, 2015	13.68	14.04	13.62	13.95
6198	NYSE	MPV	Mon, Nov 9, 2015	13.62	13.70	13.60	13.63
6197	NYSE	MPV	Fri, Nov 6, 2015	13.50	13.62	13.44	13.55
6196	NYSE	MPV	Thu, Nov 5, 2015	13.51	13.63	13.51	13.63
6195	NYSE	MPV	Wed, Nov 4, 2015	13.64	13.69	13.34	13.57
6194	NYSE	MPV	Tue, Nov 3, 2015	13.57	13.69	13.57	13.62
6193	NYSE	MPV	Mon, Nov 2, 2015	13.50	13.56	13.41	13.55
6192	NYSE	MPV	Fri, Oct 30, 2015	13.70	13.70	13.46	13.65
6191	NYSE	MPV	Thu, Oct 29, 2015	13.65	13.72	13.60	13.70
6190	NYSE	MPV	Wed, Oct 28, 2015	13.45	13.57	13.45	13.56
6189	NYSE	MPV	Tue, Oct 27, 2015	13.35	13.44	13.33	13.44
6188	NYSE	MPV	Mon, Oct 26, 2015	13.36	13.45	13.32	13.32
6187	NYSE	MPV	Fri, Oct 23, 2015	13.33	13.45	13.31	13.37
6186	NYSE	MPV	Thu, Oct 22, 2015	13.23	13.47	13.23	13.38
6185	NYSE	MPV	Wed, Oct 21, 2015	13.17	13.24	13.17	13.20
6184	NYSE	MPV	Tue, Oct 20, 2015	13.23	13.29	13.22	13.26
6183	NYSE	MPV	Mon, Oct 19, 2015	13.37	13.40	13.22	13.26
6182	NYSE	MPV	Fri, Oct 16, 2015	13.39	13.39	13.38	13.38
6181	NYSE	MPV	Thu, Oct 15, 2015	13.42	13.45	13.35	13.41
6180	NYSE	MPV	Wed, Oct 14, 2015	13.31	13.45	13.31	13.41
6179	NYSE	MPV	Tue, Oct 13, 2015	13.39	13.41	13.31	13.31
6178	NYSE	MPV	Mon, Oct 12, 2015	13.36	13.42	13.36	13.42
6177	NYSE	MPV	Fri, Oct 9, 2015	13.41	13.41	13.32	13.34
6176	NYSE	MPV	Thu, Oct 8, 2015	13.37	13.41	13.33	13.41
6175	NYSE	MPV	Wed, Oct 7, 2015	13.20	13.24	13.19	13.23
6174	NYSE	MPV	Tue, Oct 6, 2015	13.16	13.20	13.16	13.20
6173	NYSE	MPV	Mon, Oct 5, 2015	13.18	13.20	13.17	13.20
6172	NYSE	MPV	Fri, Oct 2, 2015	13.24	13.24	13.14	13.19
6171	NYSE	MPV	Thu, Oct 1, 2015	13.19	13.19	13.10	13.14
6170	NYSE	MPV	Wed, Sep 30, 2015	13.24	13.24	13.15	13.20
6169	NYSE	MPV	Tue, Sep 29, 2015	13.15	13.31	13.15	13.17
6168	NYSE	MPV	Mon, Sep 28, 2015	13.15	13.15	13.10	13.14
6167	NYSE	MPV	Fri, Sep 25, 2015	13.37	13.37	13.15	13.23
6166	NYSE	MPV	Thu, Sep 24, 2015	13.24	13.44	13.24	13.34
6165	NYSE	MPV	Wed, Sep 23, 2015	13.26	13.34	13.20	13.24
6164	NYSE	MPV	Tue, Sep 22, 2015	13.36	13.44	13.25	13.25
6163	NYSE	MPV	Mon, Sep 21, 2015	13.44	13.44	13.15	13.37
6162	NYSE	MPV	Fri, Sep 18, 2015	13.37	13.54	13.32	13.53
6161	NYSE	MPV	Thu, Sep 17, 2015	13.21	13.37	13.19	13.34
6160	NYSE	MPV	Wed, Sep 16, 2015	13.21	13.36	13.21	13.29
6159	NYSE	MPV	Tue, Sep 15, 2015	13.25	13.27	13.19	13.22
6158	NYSE	MPV	Mon, Sep 14, 2015	13.31	13.37	13.16	13.21
6157	NYSE	MPV	Fri, Sep 11, 2015	13.38	13.38	13.34	13.38
6156	NYSE	MPV	Thu, Sep 10, 2015	13.30	13.43	13.27	13.39
6155	NYSE	MPV	Wed, Sep 9, 2015	13.20	13.37	13.12	13.20
6154	NYSE	MPV	Tue, Sep 8, 2015	13.02	13.08	13.00	13.08
6153	NYSE	MPV	Fri, Sep 4, 2015	12.85	13.03	12.84	13.03
6152	NYSE	MPV	Thu, Sep 3, 2015	13.10	13.10	12.81	12.94
6151	NYSE	MPV	Wed, Sep 2, 2015	13.12	13.25	13.01	13.04
6150	NYSE	MPV	Tue, Sep 1, 2015	13.07	13.20	12.78	12.90
6149	NYSE	MPV	Mon, Aug 31, 2015	13.22	13.48	13.01	13.15
6148	NYSE	MPV	Fri, Aug 28, 2015	13.15	13.20	13.06	13.19
6147	NYSE	MPV	Thu, Aug 27, 2015	13.22	13.55	13.07	13.22
6146	NYSE	MPV	Wed, Aug 26, 2015	13.35	13.35	13.11	13.20
6145	NYSE	MPV	Tue, Aug 25, 2015	13.39	13.39	13.14	13.29
6144	NYSE	MPV	Mon, Aug 24, 2015	12.85	13.42	12.68	13.31
6143	NYSE	MPV	Fri, Aug 21, 2015	12.86	13.08	12.86	12.99
6142	NYSE	MPV	Thu, Aug 20, 2015	13.00	13.06	12.96	13.00
6141	NYSE	MPV	Wed, Aug 19, 2015	12.98	12.98	12.88	12.96
6140	NYSE	MPV	Tue, Aug 18, 2015	13.01	13.08	12.94	13.05
6139	NYSE	MPV	Mon, Aug 17, 2015	12.97	13.02	12.92	13.01
6138	NYSE	MPV	Fri, Aug 14, 2015	13.08	13.08	12.87	13.04
6137	NYSE	MPV	Thu, Aug 13, 2015	12.75	13.07	12.75	13.00
6136	NYSE	MPV	Wed, Aug 12, 2015	12.56	12.82	12.55	12.65
6135	NYSE	MPV	Tue, Aug 11, 2015	12.68	12.90	12.62	12.85
6134	NYSE	MPV	Mon, Aug 10, 2015	12.68	12.68	12.49	12.68
6133	NYSE	MPV	Fri, Aug 7, 2015	12.48	12.56	12.48	12.51
6132	NYSE	MPV	Thu, Aug 6, 2015	12.52	12.58	12.47	12.50
6131	NYSE	MPV	Wed, Aug 5, 2015	12.38	12.48	12.38	12.47
6130	NYSE	MPV	Tue, Aug 4, 2015	12.37	12.48	12.37	12.41
6129	NYSE	MPV	Mon, Aug 3, 2015	12.75	12.75	12.29	12.35
6128	NYSE	MPV	Fri, Jul 31, 2015	12.91	12.95	12.55	12.67
6127	NYSE	MPV	Thu, Jul 30, 2015	12.77	12.92	12.70	12.85
6126	NYSE	MPV	Wed, Jul 29, 2015	13.00	13.09	12.90	12.93
6125	NYSE	MPV	Tue, Jul 28, 2015	12.57	12.99	12.57	12.96
6124	NYSE	MPV	Mon, Jul 27, 2015	12.54	12.57	12.50	12.56
6123	NYSE	MPV	Fri, Jul 24, 2015	12.55	12.57	12.42	12.55
6122	NYSE	MPV	Thu, Jul 23, 2015	12.35	12.65	12.34	12.55
6121	NYSE	MPV	Wed, Jul 22, 2015	12.75	12.75	12.25	12.33
6120	NYSE	MPV	Tue, Jul 21, 2015	12.83	12.83	12.36	12.72
6119	NYSE	MPV	Mon, Jul 20, 2015	12.55	12.85	12.46	12.83
6118	NYSE	MPV	Fri, Jul 17, 2015	12.55	12.56	12.47	12.54
6117	NYSE	MPV	Thu, Jul 16, 2015	12.50	12.56	12.50	12.54
6116	NYSE	MPV	Wed, Jul 15, 2015	12.54	12.54	12.21	12.52
6115	NYSE	MPV	Tue, Jul 14, 2015	12.49	12.55	12.42	12.49
6114	NYSE	MPV	Mon, Jul 13, 2015	12.54	12.56	12.42	12.49
6113	NYSE	MPV	Fri, Jul 10, 2015	12.31	12.57	12.30	12.56
6112	NYSE	MPV	Thu, Jul 9, 2015	12.55	12.55	12.18	12.46
6111	NYSE	MPV	Wed, Jul 8, 2015	12.43	12.52	12.43	12.49
6110	NYSE	MPV	Tue, Jul 7, 2015	12.55	12.60	12.43	12.52
6109	NYSE	MPV	Mon, Jul 6, 2015	12.38	12.55	12.38	12.53
6108	NYSE	MPV	Thu, Jul 2, 2015	12.39	12.55	12.39	12.55
6107	NYSE	MPV	Wed, Jul 1, 2015	12.50	12.50	12.30	12.45
6106	NYSE	MPV	Tue, Jun 30, 2015	12.46	12.49	12.15	12.35
6105	NYSE	MPV	Mon, Jun 29, 2015	12.42	12.42	12.19	12.38
6104	NYSE	MPV	Fri, Jun 26, 2015	12.46	12.51	12.36	12.37
6103	NYSE	MPV	Thu, Jun 25, 2015	12.50	12.62	12.35	12.52
6102	NYSE	MPV	Wed, Jun 24, 2015	12.56	12.72	12.56	12.62
6101	NYSE	MPV	Tue, Jun 23, 2015	12.60	12.69	12.48	12.63
6100	NYSE	MPV	Mon, Jun 22, 2015	12.50	12.58	12.46	12.55
6099	NYSE	MPV	Fri, Jun 19, 2015	12.53	12.65	12.37	12.40
6098	NYSE	MPV	Thu, Jun 18, 2015	12.50	12.60	12.46	12.56
6097	NYSE	MPV	Wed, Jun 17, 2015	12.71	12.73	12.33	12.50
6096	NYSE	MPV	Tue, Jun 16, 2015	12.56	12.70	12.46	12.68
6095	NYSE	MPV	Mon, Jun 15, 2015	12.55	12.73	12.42	12.46
6094	NYSE	MPV	Fri, Jun 12, 2015	12.70	12.70	12.56	12.68
6093	NYSE	MPV	Thu, Jun 11, 2015	12.75	12.75	12.66	12.70
6092	NYSE	MPV	Wed, Jun 10, 2015	12.74	12.76	12.61	12.71
6091	NYSE	MPV	Tue, Jun 9, 2015	12.71	12.73	12.62	12.63
6090	NYSE	MPV	Mon, Jun 8, 2015	12.73	12.76	12.65	12.74
6089	NYSE	MPV	Fri, Jun 5, 2015	12.77	12.88	12.43	12.59
6088	NYSE	MPV	Thu, Jun 4, 2015	12.80	12.89	12.67	12.87
6087	NYSE	MPV	Wed, Jun 3, 2015	12.87	12.88	12.78	12.85
6086	NYSE	MPV	Tue, Jun 2, 2015	13.02	13.02	12.89	12.89
6085	NYSE	MPV	Mon, Jun 1, 2015	12.95	13.00	12.77	12.91
6084	NYSE	MPV	Fri, May 29, 2015	13.13	13.17	12.88	12.99
6083	NYSE	MPV	Thu, May 28, 2015	13.33	13.33	12.98	13.07
6082	NYSE	MPV	Wed, May 27, 2015	13.25	13.35	13.18	13.18
6081	NYSE	MPV	Tue, May 26, 2015	13.26	13.34	13.25	13.32
6080	NYSE	MPV	Fri, May 22, 2015	13.31	13.37	13.25	13.26
6079	NYSE	MPV	Thu, May 21, 2015	13.34	13.40	13.23	13.36
6078	NYSE	MPV	Wed, May 20, 2015	13.32	13.39	13.22	13.33
6077	NYSE	MPV	Tue, May 19, 2015	13.36	13.39	13.19	13.30
6076	NYSE	MPV	Mon, May 18, 2015	13.25	13.39	13.24	13.37
6075	NYSE	MPV	Fri, May 15, 2015	13.20	13.25	13.07	13.24
6074	NYSE	MPV	Thu, May 14, 2015	12.90	13.21	12.90	13.20
6073	NYSE	MPV	Wed, May 13, 2015	12.82	12.99	12.80	12.84
6072	NYSE	MPV	Tue, May 12, 2015	12.89	12.94	12.80	12.91
6071	NYSE	MPV	Mon, May 11, 2015	12.89	12.94	12.69	12.88
6070	NYSE	MPV	Fri, May 8, 2015	12.85	12.95	12.83	12.88
6069	NYSE	MPV	Thu, May 7, 2015	12.75	12.85	12.69	12.85
6068	NYSE	MPV	Wed, May 6, 2015	12.75	12.76	12.59	12.75
6067	NYSE	MPV	Tue, May 5, 2015	12.66	12.75	12.62	12.72
6066	NYSE	MPV	Mon, May 4, 2015	12.56	12.65	12.52	12.64
6065	NYSE	MPV	Fri, May 1, 2015	12.56	12.60	12.46	12.54
6064	NYSE	MPV	Thu, Apr 30, 2015	12.51	12.55	12.35	12.54
6063	NYSE	MPV	Wed, Apr 29, 2015	12.50	12.68	12.45	12.52
6062	NYSE	MPV	Tue, Apr 28, 2015	12.64	12.78	12.55	12.64
6061	NYSE	MPV	Mon, Apr 27, 2015	12.69	12.75	12.55	12.69
6060	NYSE	MPV	Fri, Apr 24, 2015	12.74	12.74	12.65	12.71
6059	NYSE	MPV	Thu, Apr 23, 2015	12.73	12.80	12.67	12.71
6058	NYSE	MPV	Wed, Apr 22, 2015	12.65	12.78	12.54	12.69
6057	NYSE	MPV	Tue, Apr 21, 2015	12.57	12.69	12.46	12.63
6056	NYSE	MPV	Mon, Apr 20, 2015	12.35	12.78	12.31	12.63
6055	NYSE	MPV	Fri, Apr 17, 2015	12.07	12.14	12.07	12.14
6054	NYSE	MPV	Thu, Apr 16, 2015	12.15	12.17	12.08	12.10
6053	NYSE	MPV	Wed, Apr 15, 2015	12.19	12.19	12.08	12.11
6052	NYSE	MPV	Tue, Apr 14, 2015	12.22	12.25	12.10	12.12
6051	NYSE	MPV	Mon, Apr 13, 2015	12.15	12.21	12.11	12.15
6050	NYSE	MPV	Fri, Apr 10, 2015	12.30	12.38	12.08	12.11
6049	NYSE	MPV	Thu, Apr 9, 2015	12.25	12.40	12.19	12.37
6048	NYSE	MPV	Wed, Apr 8, 2015	12.29	12.35	12.17	12.23
6047	NYSE	MPV	Tue, Apr 7, 2015	12.30	12.39	12.22	12.32
6046	NYSE	MPV	Mon, Apr 6, 2015	12.29	12.34	12.07	12.31
6045	NYSE	MPV	Thu, Apr 2, 2015	12.11	12.39	12.11	12.23
6044	NYSE	MPV	Wed, Apr 1, 2015	12.10	12.22	12.08	12.17
6043	NYSE	MPV	Tue, Mar 31, 2015	12.18	12.25	12.07	12.13
6042	NYSE	MPV	Mon, Mar 30, 2015	12.25	12.37	12.13	12.13
6041	NYSE	MPV	Fri, Mar 27, 2015	12.44	12.44	12.17	12.24
6040	NYSE	MPV	Thu, Mar 26, 2015	12.48	12.50	12.35	12.40
6039	NYSE	MPV	Wed, Mar 25, 2015	12.37	12.50	12.23	12.33
6038	NYSE	MPV	Tue, Mar 24, 2015	12.52	12.53	12.41	12.41
6037	NYSE	MPV	Mon, Mar 23, 2015	12.40	12.59	12.40	12.51
6036	NYSE	MPV	Fri, Mar 20, 2015	12.54	12.54	12.39	12.40
6035	NYSE	MPV	Thu, Mar 19, 2015	12.57	12.62	12.46	12.46
6034	NYSE	MPV	Wed, Mar 18, 2015	12.51	12.53	12.40	12.53
6033	NYSE	MPV	Tue, Mar 17, 2015	12.64	12.65	12.43	12.48
6032	NYSE	MPV	Mon, Mar 16, 2015	12.60	12.60	12.50	12.57
6031	NYSE	MPV	Fri, Mar 13, 2015	12.33	12.49	12.31	12.42
6030	NYSE	MPV	Thu, Mar 12, 2015	12.41	12.49	12.41	12.43
6029	NYSE	MPV	Wed, Mar 11, 2015	12.39	12.45	12.34	12.35
6028	NYSE	MPV	Tue, Mar 10, 2015	12.38	12.48	12.31	12.45
6027	NYSE	MPV	Mon, Mar 9, 2015	12.35	12.42	12.32	12.42
6026	NYSE	MPV	Fri, Mar 6, 2015	12.54	12.54	12.14	12.29
6025	NYSE	MPV	Thu, Mar 5, 2015	12.87	12.87	12.41	12.48
6024	NYSE	MPV	Wed, Mar 4, 2015	12.84	12.89	12.75	12.88
6023	NYSE	MPV	Tue, Mar 3, 2015	12.89	12.89	12.75	12.80
6022	NYSE	MPV	Mon, Mar 2, 2015	12.85	12.87	12.73	12.85
6021	NYSE	MPV	Fri, Feb 27, 2015	12.76	12.90	12.69	12.88
6020	NYSE	MPV	Thu, Feb 26, 2015	12.95	12.95	12.69	12.89
6019	NYSE	MPV	Wed, Feb 25, 2015	12.69	12.99	12.61	12.95
6018	NYSE	MPV	Tue, Feb 24, 2015	12.55	12.66	12.55	12.63
6017	NYSE	MPV	Mon, Feb 23, 2015	12.54	12.60	12.50	12.60
6016	NYSE	MPV	Fri, Feb 20, 2015	12.54	12.61	12.50	12.60
6015	NYSE	MPV	Thu, Feb 19, 2015	12.56	12.56	12.47	12.56
6014	NYSE	MPV	Wed, Feb 18, 2015	12.44	12.59	12.33	12.45
6013	NYSE	MPV	Tue, Feb 17, 2015	12.42	12.42	12.13	12.38
6012	NYSE	MPV	Fri, Feb 13, 2015	12.48	12.60	12.42	12.52
6011	NYSE	MPV	Thu, Feb 12, 2015	12.59	12.63	12.47	12.47
6010	NYSE	MPV	Wed, Feb 11, 2015	12.68	12.72	12.53	12.71
6009	NYSE	MPV	Tue, Feb 10, 2015	12.69	12.71	12.60	12.71
6008	NYSE	MPV	Mon, Feb 9, 2015	12.75	12.82	12.55	12.70
6007	NYSE	MPV	Fri, Feb 6, 2015	12.75	12.79	12.52	12.76
6006	NYSE	MPV	Thu, Feb 5, 2015	12.80	13.11	12.38	12.78
6005	NYSE	MPV	Wed, Feb 4, 2015	13.09	13.10	12.75	12.81
6004	NYSE	MPV	Tue, Feb 3, 2015	13.13	13.20	12.85	13.03
6003	NYSE	MPV	Mon, Feb 2, 2015	13.01	13.17	12.98	13.06
6002	NYSE	MPV	Fri, Jan 30, 2015	13.17	13.22	13.10	13.11
6001	NYSE	MPV	Thu, Jan 29, 2015	13.21	13.22	13.10	13.19
6000	NYSE	MPV	Wed, Jan 28, 2015	13.24	13.24	13.04	13.04
5999	NYSE	MPV	Tue, Jan 27, 2015	13.11	13.25	13.11	13.18
5998	NYSE	MPV	Mon, Jan 26, 2015	13.30	13.30	13.13	13.13
5997	NYSE	MPV	Fri, Jan 23, 2015	13.37	13.37	13.28	13.28
5996	NYSE	MPV	Thu, Jan 22, 2015	13.50	13.56	13.37	13.39
5995	NYSE	MPV	Wed, Jan 21, 2015	13.57	13.58	13.40	13.40
5994	NYSE	MPV	Tue, Jan 20, 2015	13.62	13.64	13.44	13.47
5993	NYSE	MPV	Fri, Jan 16, 2015	13.52	13.60	13.27	13.55
5992	NYSE	MPV	Thu, Jan 15, 2015	13.21	13.39	13.20	13.39
5991	NYSE	MPV	Wed, Jan 14, 2015	13.21	13.22	13.10	13.13
5990	NYSE	MPV	Tue, Jan 13, 2015	13.05	13.22	13.03	13.21
5989	NYSE	MPV	Mon, Jan 12, 2015	13.20	13.20	13.10	13.19
5988	NYSE	MPV	Fri, Jan 9, 2015	13.21	13.28	13.12	13.16
5987	NYSE	MPV	Thu, Jan 8, 2015	13.39	13.39	13.12	13.30
5986	NYSE	MPV	Wed, Jan 7, 2015	13.22	13.36	13.22	13.31
5985	NYSE	MPV	Tue, Jan 6, 2015	13.15	13.29	13.15	13.21
5984	NYSE	MPV	Mon, Jan 5, 2015	13.37	13.39	13.07	13.17
5983	NYSE	MPV	Fri, Jan 2, 2015	13.23	13.27	13.15	13.27
5982	NYSE	MPV	Wed, Dec 31, 2014	13.17	13.26	13.14	13.23
5981	NYSE	MPV	Tue, Dec 30, 2014	13.32	13.32	13.09	13.28
5980	NYSE	MPV	Mon, Dec 29, 2014	13.36	13.49	13.36	13.42
5979	NYSE	MPV	Fri, Dec 26, 2014	13.50	13.63	13.44	13.53
5978	NYSE	MPV	Wed, Dec 24, 2014	13.50	13.53	13.50	13.50
5977	NYSE	MPV	Tue, Dec 23, 2014	13.50	13.60	13.50	13.56
5976	NYSE	MPV	Mon, Dec 22, 2014	13.46	13.60	13.46	13.50
5975	NYSE	MPV	Fri, Dec 19, 2014	13.50	13.50	13.31	13.33
5974	NYSE	MPV	Thu, Dec 18, 2014	13.51	13.63	13.44	13.50
5973	NYSE	MPV	Wed, Dec 17, 2014	13.48	13.59	13.47	13.50
5972	NYSE	MPV	Tue, Dec 16, 2014	13.35	13.60	13.31	13.48
5971	NYSE	MPV	Mon, Dec 15, 2014	13.48	13.50	13.35	13.38
5970	NYSE	MPV	Fri, Dec 12, 2014	13.45	13.58	13.37	13.50
5969	NYSE	MPV	Thu, Dec 11, 2014	13.54	13.57	13.45	13.45
5968	NYSE	MPV	Wed, Dec 10, 2014	13.59	13.59	13.44	13.45
5967	NYSE	MPV	Tue, Dec 9, 2014	13.50	13.55	13.50	13.54
5966	NYSE	MPV	Mon, Dec 8, 2014	13.45	13.60	13.45	13.52
5965	NYSE	MPV	Fri, Dec 5, 2014	13.57	13.60	13.45	13.47
5964	NYSE	MPV	Thu, Dec 4, 2014	13.57	13.57	13.50	13.51
5963	NYSE	MPV	Wed, Dec 3, 2014	13.60	13.61	13.56	13.60
5962	NYSE	MPV	Tue, Dec 2, 2014	13.57	13.60	13.46	13.50
5961	NYSE	MPV	Mon, Dec 1, 2014	13.58	13.60	13.43	13.50
5960	NYSE	MPV	Fri, Nov 28, 2014	13.55	13.60	13.50	13.50
5959	NYSE	MPV	Wed, Nov 26, 2014	13.42	13.50	13.40	13.46
5958	NYSE	MPV	Tue, Nov 25, 2014	13.63	13.63	13.47	13.59
5957	NYSE	MPV	Mon, Nov 24, 2014	13.50	13.64	13.48	13.61
5956	NYSE	MPV	Fri, Nov 21, 2014	13.45	13.58	13.38	13.54
5955	NYSE	MPV	Thu, Nov 20, 2014	13.47	13.51	13.45	13.45
5954	NYSE	MPV	Wed, Nov 19, 2014	13.58	13.60	13.51	13.59
5953	NYSE	MPV	Tue, Nov 18, 2014	13.52	13.68	13.52	13.59
5952	NYSE	MPV	Mon, Nov 17, 2014	13.71	13.75	13.51	13.51
5951	NYSE	MPV	Fri, Nov 14, 2014	13.79	14.10	13.64	13.65
5950	NYSE	MPV	Thu, Nov 13, 2014	13.50	13.50	13.49	13.49
5949	NYSE	MPV	Wed, Nov 12, 2014	13.47	13.54	13.44	13.45
5948	NYSE	MPV	Tue, Nov 11, 2014	13.50	13.60	13.43	13.55
5947	NYSE	MPV	Mon, Nov 10, 2014	13.49	13.58	13.43	13.50
5946	NYSE	MPV	Fri, Nov 7, 2014	13.58	13.58	13.42	13.50
5945	NYSE	MPV	Thu, Nov 6, 2014	13.55	13.59	13.42	13.56
5944	NYSE	MPV	Wed, Nov 5, 2014	13.42	13.57	13.42	13.56
5943	NYSE	MPV	Tue, Nov 4, 2014	13.40	13.54	13.39	13.53
5942	NYSE	MPV	Mon, Nov 3, 2014	13.48	13.57	13.38	13.39
5941	NYSE	MPV	Fri, Oct 31, 2014	13.33	13.59	13.33	13.52
5940	NYSE	MPV	Thu, Oct 30, 2014	13.40	13.60	13.40	13.55
5939	NYSE	MPV	Wed, Oct 29, 2014	13.55	13.60	13.52	13.60
5938	NYSE	MPV	Tue, Oct 28, 2014	13.45	13.70	13.43	13.63
5937	NYSE	MPV	Mon, Oct 27, 2014	13.53	13.60	13.47	13.48
5936	NYSE	MPV	Fri, Oct 24, 2014	13.52	13.56	13.37	13.47
5935	NYSE	MPV	Thu, Oct 23, 2014	13.51	13.65	13.40	13.40
5934	NYSE	MPV	Wed, Oct 22, 2014	13.47	13.56	13.33	13.50
5933	NYSE	MPV	Tue, Oct 21, 2014	13.39	13.59	13.18	13.51
5932	NYSE	MPV	Mon, Oct 20, 2014	13.13	13.38	13.13	13.37
5931	NYSE	MPV	Fri, Oct 17, 2014	13.25	13.25	13.09	13.10
5930	NYSE	MPV	Thu, Oct 16, 2014	13.08	13.24	13.08	13.20
5929	NYSE	MPV	Wed, Oct 15, 2014	13.28	13.39	12.99	13.28
5928	NYSE	MPV	Tue, Oct 14, 2014	13.32	13.45	13.22	13.23
5927	NYSE	MPV	Mon, Oct 13, 2014	13.36	13.37	13.32	13.37
5926	NYSE	MPV	Fri, Oct 10, 2014	13.47	13.54	13.26	13.26
5925	NYSE	MPV	Thu, Oct 9, 2014	13.69	13.69	13.54	13.60
5924	NYSE	MPV	Wed, Oct 8, 2014	13.64	13.64	13.55	13.59
5923	NYSE	MPV	Tue, Oct 7, 2014	13.52	13.57	13.48	13.56
5922	NYSE	MPV	Mon, Oct 6, 2014	13.50	13.60	13.45	13.60
5921	NYSE	MPV	Fri, Oct 3, 2014	13.59	13.59	13.50	13.54
5920	NYSE	MPV	Thu, Oct 2, 2014	13.50	13.60	13.50	13.57
5919	NYSE	MPV	Wed, Oct 1, 2014	13.60	13.60	13.53	13.57
5918	NYSE	MPV	Tue, Sep 30, 2014	13.55	13.60	13.55	13.60
5917	NYSE	MPV	Mon, Sep 29, 2014	13.45	13.59	13.45	13.53
5916	NYSE	MPV	Fri, Sep 26, 2014	13.58	13.63	13.56	13.60
5915	NYSE	MPV	Thu, Sep 25, 2014	13.62	13.62	13.54	13.56
5914	NYSE	MPV	Wed, Sep 24, 2014	13.57	13.57	13.54	13.54
5913	NYSE	MPV	Tue, Sep 23, 2014	13.66	13.66	13.57	13.57
5912	NYSE	MPV	Mon, Sep 22, 2014	13.70	13.71	13.49	13.68
5911	NYSE	MPV	Fri, Sep 19, 2014	13.38	13.70	13.38	13.60
5910	NYSE	MPV	Thu, Sep 18, 2014	13.43	13.58	13.33	13.43
5909	NYSE	MPV	Wed, Sep 17, 2014	13.53	13.54	13.26	13.46
5908	NYSE	MPV	Tue, Sep 16, 2014	13.30	13.46	13.28	13.45
5907	NYSE	MPV	Mon, Sep 15, 2014	13.25	13.36	13.20	13.24
5906	NYSE	MPV	Fri, Sep 12, 2014	13.33	13.40	13.14	13.21
5905	NYSE	MPV	Thu, Sep 11, 2014	13.30	13.42	13.24	13.42
5904	NYSE	MPV	Wed, Sep 10, 2014	13.16	13.32	13.14	13.16
5903	NYSE	MPV	Tue, Sep 9, 2014	13.20	13.33	13.13	13.15
5902	NYSE	MPV	Mon, Sep 8, 2014	13.40	13.40	13.33	13.35
5901	NYSE	MPV	Fri, Sep 5, 2014	13.38	13.45	13.34	13.34
5900	NYSE	MPV	Thu, Sep 4, 2014	13.35	13.37	13.20	13.21
5899	NYSE	MPV	Wed, Sep 3, 2014	13.44	13.49	13.35	13.48
5898	NYSE	MPV	Tue, Sep 2, 2014	13.30	13.46	13.28	13.46
5897	NYSE	MPV	Fri, Aug 29, 2014	13.43	13.46	13.31	13.34
5896	NYSE	MPV	Thu, Aug 28, 2014	13.40	13.53	13.40	13.53
5895	NYSE	MPV	Wed, Aug 27, 2014	13.45	13.49	13.35	13.36
5894	NYSE	MPV	Tue, Aug 26, 2014	13.58	13.62	13.35	13.35
5893	NYSE	MPV	Mon, Aug 25, 2014	13.47	13.57	13.45	13.50
5892	NYSE	MPV	Fri, Aug 22, 2014	13.52	13.59	13.40	13.45
5891	NYSE	MPV	Thu, Aug 21, 2014	13.54	13.60	13.42	13.42
5890	NYSE	MPV	Wed, Aug 20, 2014	13.50	13.63	13.49	13.53
5889	NYSE	MPV	Tue, Aug 19, 2014	13.71	13.71	13.50	13.56
5888	NYSE	MPV	Mon, Aug 18, 2014	13.73	13.86	13.62	13.62
5887	NYSE	MPV	Fri, Aug 15, 2014	13.71	13.88	13.65	13.68
5886	NYSE	MPV	Thu, Aug 14, 2014	13.44	13.56	13.41	13.56
5885	NYSE	MPV	Wed, Aug 13, 2014	13.41	13.54	13.41	13.54
5884	NYSE	MPV	Tue, Aug 12, 2014	13.33	13.55	13.33	13.49
5883	NYSE	MPV	Mon, Aug 11, 2014	13.34	13.44	13.25	13.26
5882	NYSE	MPV	Fri, Aug 8, 2014	13.36	13.36	13.31	13.32
5881	NYSE	MPV	Thu, Aug 7, 2014	13.30	13.30	13.30	13.30
5880	NYSE	MPV	Wed, Aug 6, 2014	13.35	13.39	13.27	13.32
5879	NYSE	MPV	Tue, Aug 5, 2014	13.23	13.41	13.23	13.33
5878	NYSE	MPV	Mon, Aug 4, 2014	13.47	13.54	13.21	13.27
5877	NYSE	MPV	Fri, Aug 1, 2014	13.56	13.56	13.28	13.36
5876	NYSE	MPV	Thu, Jul 31, 2014	13.25	13.75	13.10	13.62
5875	NYSE	MPV	Wed, Jul 30, 2014	13.12	13.30	13.12	13.25
5874	NYSE	MPV	Tue, Jul 29, 2014	13.28	13.38	13.28	13.30
5873	NYSE	MPV	Mon, Jul 28, 2014	13.23	13.30	13.23	13.29
5872	NYSE	MPV	Fri, Jul 25, 2014	13.30	13.30	13.24	13.27
5871	NYSE	MPV	Thu, Jul 24, 2014	13.29	13.34	13.26	13.29
5870	NYSE	MPV	Wed, Jul 23, 2014	13.37	13.46	13.25	13.26
5869	NYSE	MPV	Tue, Jul 22, 2014	13.25	13.36	13.25	13.36
5868	NYSE	MPV	Mon, Jul 21, 2014	13.36	13.37	13.32	13.32
5867	NYSE	MPV	Fri, Jul 18, 2014	13.28	13.37	13.28	13.30
5866	NYSE	MPV	Thu, Jul 17, 2014	13.27	13.36	13.25	13.31
5865	NYSE	MPV	Wed, Jul 16, 2014	13.46	13.46	13.27	13.28
5864	NYSE	MPV	Tue, Jul 15, 2014	13.33	13.37	13.30	13.31
5863	NYSE	MPV	Mon, Jul 14, 2014	13.38	13.38	13.26	13.26
5862	NYSE	MPV	Fri, Jul 11, 2014	13.38	13.38	13.38	13.38
5861	NYSE	MPV	Thu, Jul 10, 2014	13.42	13.42	13.23	13.23
5860	NYSE	MPV	Wed, Jul 9, 2014	13.36	13.50	13.31	13.31
5859	NYSE	MPV	Tue, Jul 8, 2014	13.39	13.58	13.39	13.40
5858	NYSE	MPV	Mon, Jul 7, 2014	13.51	13.70	13.46	13.46
5857	NYSE	MPV	Thu, Jul 3, 2014	13.69	13.69	13.50	13.50
5856	NYSE	MPV	Wed, Jul 2, 2014	13.70	13.71	13.50	13.67
5855	NYSE	MPV	Tue, Jul 1, 2014	13.68	13.75	13.63	13.75
5854	NYSE	MPV	Mon, Jun 30, 2014	13.40	13.68	13.33	13.68
5853	NYSE	MPV	Fri, Jun 27, 2014	13.45	13.56	13.45	13.50
5852	NYSE	MPV	Thu, Jun 26, 2014	13.39	13.52	13.38	13.45
5851	NYSE	MPV	Wed, Jun 25, 2014	13.36	13.43	13.23	13.43
5850	NYSE	MPV	Tue, Jun 24, 2014	13.16	13.50	13.16	13.43
5849	NYSE	MPV	Mon, Jun 23, 2014	13.15	13.32	13.15	13.22
5848	NYSE	MPV	Fri, Jun 20, 2014	13.16	13.25	13.16	13.18
5847	NYSE	MPV	Thu, Jun 19, 2014	13.19	13.33	13.18	13.25
5846	NYSE	MPV	Wed, Jun 18, 2014	13.19	13.19	13.02	13.16
5845	NYSE	MPV	Tue, Jun 17, 2014	13.15	13.15	13.05	13.12
5844	NYSE	MPV	Mon, Jun 16, 2014	13.10	13.20	13.10	13.15
5843	NYSE	MPV	Fri, Jun 13, 2014	13.01	13.21	12.89	12.99
5842	NYSE	MPV	Thu, Jun 12, 2014	13.25	13.32	13.20	13.20
5841	NYSE	MPV	Wed, Jun 11, 2014	13.25	13.27	13.25	13.27
5840	NYSE	MPV	Tue, Jun 10, 2014	13.28	13.38	13.25	13.25
5839	NYSE	MPV	Mon, Jun 9, 2014	13.40	13.40	13.26	13.34
5838	NYSE	MPV	Fri, Jun 6, 2014	13.50	13.50	13.39	13.39
5837	NYSE	MPV	Thu, Jun 5, 2014	13.36	13.39	13.27	13.39
5836	NYSE	MPV	Wed, Jun 4, 2014	13.38	13.38	13.27	13.27
5835	NYSE	MPV	Tue, Jun 3, 2014	13.40	13.40	13.35	13.39
5834	NYSE	MPV	Mon, Jun 2, 2014	13.25	13.40	13.25	13.26
5833	NYSE	MPV	Fri, May 30, 2014	13.34	13.41	13.24	13.24
5832	NYSE	MPV	Thu, May 29, 2014	13.30	13.35	13.26	13.34
5831	NYSE	MPV	Wed, May 28, 2014	13.34	13.35	13.32	13.32
5830	NYSE	MPV	Tue, May 27, 2014	13.25	13.46	13.25	13.26
5829	NYSE	MPV	Fri, May 23, 2014	13.38	13.47	13.26	13.26
5828	NYSE	MPV	Thu, May 22, 2014	13.50	13.51	13.27	13.33
5827	NYSE	MPV	Wed, May 21, 2014	13.39	13.60	13.35	13.44
5826	NYSE	MPV	Tue, May 20, 2014	13.32	13.54	13.25	13.49
5825	NYSE	MPV	Mon, May 19, 2014	13.21	13.30	13.21	13.25
5824	NYSE	MPV	Fri, May 16, 2014	13.28	13.28	13.17	13.21
5823	NYSE	MPV	Thu, May 15, 2014	13.36	13.45	13.26	13.30
5822	NYSE	MPV	Wed, May 14, 2014	13.38	13.49	13.37	13.47
5821	NYSE	MPV	Tue, May 13, 2014	13.38	13.50	13.20	13.47
5820	NYSE	MPV	Mon, May 12, 2014	13.43	13.65	13.35	13.37
5819	NYSE	MPV	Fri, May 9, 2014	13.67	13.75	13.44	13.45
5818	NYSE	MPV	Thu, May 8, 2014	13.05	13.50	13.05	13.50
5817	NYSE	MPV	Wed, May 7, 2014	13.13	13.27	13.02	13.06
5816	NYSE	MPV	Tue, May 6, 2014	13.05	13.24	13.05	13.22
5815	NYSE	MPV	Mon, May 5, 2014	13.17	13.17	12.92	12.98
5814	NYSE	MPV	Fri, May 2, 2014	13.15	13.15	13.10	13.13
5813	NYSE	MPV	Thu, May 1, 2014	12.93	13.14	12.92	13.12
5812	NYSE	MPV	Wed, Apr 30, 2014	13.06	13.06	12.98	12.98
5811	NYSE	MPV	Tue, Apr 29, 2014	12.91	13.03	12.88	13.00
5810	NYSE	MPV	Mon, Apr 28, 2014	13.06	13.06	12.86	12.88
5809	NYSE	MPV	Fri, Apr 25, 2014	12.85	13.03	12.85	12.98
5808	NYSE	MPV	Thu, Apr 24, 2014	13.02	13.04	12.83	12.91
5807	NYSE	MPV	Wed, Apr 23, 2014	13.13	13.24	13.13	13.24
5806	NYSE	MPV	Tue, Apr 22, 2014	13.00	13.22	13.00	13.06
5805	NYSE	MPV	Mon, Apr 21, 2014	13.02	13.13	12.90	12.90
5804	NYSE	MPV	Thu, Apr 17, 2014	12.97	13.00	12.96	12.96
5803	NYSE	MPV	Wed, Apr 16, 2014	12.99	13.12	12.96	13.00
5802	NYSE	MPV	Tue, Apr 15, 2014	13.13	13.28	12.96	12.96
5801	NYSE	MPV	Mon, Apr 14, 2014	13.11	13.23	13.11	13.12
5800	NYSE	MPV	Fri, Apr 11, 2014	13.42	13.42	13.11	13.14
5799	NYSE	MPV	Thu, Apr 10, 2014	13.23	13.26	13.15	13.20
5798	NYSE	MPV	Wed, Apr 9, 2014	13.21	13.38	13.21	13.35
5797	NYSE	MPV	Tue, Apr 8, 2014	13.25	13.25	13.13	13.25
5796	NYSE	MPV	Mon, Apr 7, 2014	13.24	13.38	13.16	13.20
5795	NYSE	MPV	Fri, Apr 4, 2014	13.23	13.40	13.23	13.29
5794	NYSE	MPV	Thu, Apr 3, 2014	13.32	13.39	13.20	13.20
5793	NYSE	MPV	Wed, Apr 2, 2014	13.51	13.54	13.17	13.28
5792	NYSE	MPV	Tue, Apr 1, 2014	13.20	13.59	13.18	13.58
5791	NYSE	MPV	Mon, Mar 31, 2014	13.34	13.34	13.21	13.27
5790	NYSE	MPV	Fri, Mar 28, 2014	13.43	13.48	13.17	13.35
5789	NYSE	MPV	Thu, Mar 27, 2014	13.34	13.55	13.33	13.50
5788	NYSE	MPV	Wed, Mar 26, 2014	13.17	13.49	13.15	13.49
5787	NYSE	MPV	Tue, Mar 25, 2014	13.20	13.40	13.16	13.34
5786	NYSE	MPV	Mon, Mar 24, 2014	13.49	13.50	13.30	13.40
5785	NYSE	MPV	Fri, Mar 21, 2014	13.40	13.42	13.16	13.40
5784	NYSE	MPV	Thu, Mar 20, 2014	13.17	13.23	13.15	13.15
5783	NYSE	MPV	Wed, Mar 19, 2014	13.38	13.39	13.21	13.21
5782	NYSE	MPV	Tue, Mar 18, 2014	13.28	13.42	13.20	13.42
5781	NYSE	MPV	Mon, Mar 17, 2014	13.16	13.26	13.07	13.26
5780	NYSE	MPV	Fri, Mar 14, 2014	13.27	13.37	13.00	13.01
5779	NYSE	MPV	Thu, Mar 13, 2014	13.59	13.64	13.26	13.39
5778	NYSE	MPV	Wed, Mar 12, 2014	12.90	13.56	12.90	13.47
5777	NYSE	MPV	Tue, Mar 11, 2014	13.48	13.56	12.70	12.70
5776	NYSE	MPV	Mon, Mar 10, 2014	13.51	13.51	13.41	13.41
5775	NYSE	MPV	Fri, Mar 7, 2014	13.63	13.63	13.45	13.45
5774	NYSE	MPV	Thu, Mar 6, 2014	13.60	13.66	13.45	13.46
5773	NYSE	MPV	Wed, Mar 5, 2014	13.64	13.71	13.56	13.56
5772	NYSE	MPV	Tue, Mar 4, 2014	13.65	13.69	13.56	13.56
5771	NYSE	MPV	Mon, Mar 3, 2014	13.65	13.78	13.65	13.70
5770	NYSE	MPV	Fri, Feb 28, 2014	13.70	13.75	13.70	13.73
5769	NYSE	MPV	Thu, Feb 27, 2014	13.57	13.79	13.55	13.74
5768	NYSE	MPV	Wed, Feb 26, 2014	13.75	13.77	13.68	13.68
5767	NYSE	MPV	Tue, Feb 25, 2014	13.75	13.75	13.66	13.66
5766	NYSE	MPV	Mon, Feb 24, 2014	13.73	13.76	13.61	13.75
5765	NYSE	MPV	Fri, Feb 21, 2014	13.83	13.88	13.61	13.61
5764	NYSE	MPV	Thu, Feb 20, 2014	13.85	13.89	13.70	13.88
5763	NYSE	MPV	Wed, Feb 19, 2014	13.95	13.95	13.69	13.75
5762	NYSE	MPV	Tue, Feb 18, 2014	13.97	13.99	13.86	13.86
5761	NYSE	MPV	Fri, Feb 14, 2014	13.85	14.10	13.85	14.00
5760	NYSE	MPV	Thu, Feb 13, 2014	14.09	14.09	13.84	13.86
5759	NYSE	MPV	Wed, Feb 12, 2014	14.02	14.07	13.99	14.07
5758	NYSE	MPV	Tue, Feb 11, 2014	14.03	14.04	14.00	14.00
5757	NYSE	MPV	Mon, Feb 10, 2014	13.95	14.10	13.95	14.09
5756	NYSE	MPV	Fri, Feb 7, 2014	13.90	14.08	13.90	14.01
5755	NYSE	MPV	Thu, Feb 6, 2014	14.00	14.04	13.86	13.86
5754	NYSE	MPV	Wed, Feb 5, 2014	13.90	14.08	13.90	14.08
5753	NYSE	MPV	Tue, Feb 4, 2014	13.92	14.43	13.90	13.91
5752	NYSE	MPV	Mon, Feb 3, 2014	13.98	13.98	13.95	13.95
5751	NYSE	MPV	Fri, Jan 31, 2014	14.05	14.06	13.91	14.06
5750	NYSE	MPV	Wed, Jan 29, 2014	13.77	14.11	13.63	14.11
5749	NYSE	MPV	Tue, Jan 28, 2014	13.84	14.14	13.82	14.13
5748	NYSE	MPV	Mon, Jan 27, 2014	13.59	13.98	13.59	13.95
5747	NYSE	MPV	Fri, Jan 24, 2014	13.54	13.82	13.50	13.69
5746	NYSE	MPV	Thu, Jan 23, 2014	13.66	13.94	13.64	13.76
5745	NYSE	MPV	Wed, Jan 22, 2014	13.66	13.99	13.34	13.70
5744	NYSE	MPV	Tue, Jan 21, 2014	13.71	13.98	13.40	13.40
5743	NYSE	MPV	Fri, Jan 17, 2014	13.55	13.73	13.47	13.56
5742	NYSE	MPV	Thu, Jan 16, 2014	13.14	13.39	13.08	13.39
5741	NYSE	MPV	Wed, Jan 15, 2014	13.13	13.30	13.10	13.13
5740	NYSE	MPV	Tue, Jan 14, 2014	13.04	13.34	13.03	13.19
5739	NYSE	MPV	Mon, Jan 13, 2014	13.03	13.08	12.95	12.95
5738	NYSE	MPV	Fri, Jan 10, 2014	12.95	13.10	12.95	13.10
5737	NYSE	MPV	Thu, Jan 9, 2014	12.91	12.95	12.87	12.92
5736	NYSE	MPV	Wed, Jan 8, 2014	12.84	12.97	12.84	12.97
5735	NYSE	MPV	Tue, Jan 7, 2014	12.85	12.95	12.85	12.90
5734	NYSE	MPV	Mon, Jan 6, 2014	12.90	12.97	12.76	12.90
5733	NYSE	MPV	Fri, Jan 3, 2014	12.87	12.90	12.73	12.90
5732	NYSE	MPV	Thu, Jan 2, 2014	12.81	12.90	12.80	12.88
5731	NYSE	MPV	Tue, Dec 31, 2013	12.78	12.97	12.78	12.88
5730	NYSE	MPV	Mon, Dec 30, 2013	12.78	12.97	12.71	12.79
5729	NYSE	MPV	Fri, Dec 27, 2013	12.49	12.98	12.49	12.77
5728	NYSE	MPV	Thu, Dec 26, 2013	12.79	12.80	12.49	12.77
5727	NYSE	MPV	Tue, Dec 24, 2013	12.51	12.79	12.51	12.60
5726	NYSE	MPV	Mon, Dec 23, 2013	12.32	12.67	12.32	12.51
5725	NYSE	MPV	Fri, Dec 20, 2013	12.40	12.47	12.40	12.46
5724	NYSE	MPV	Thu, Dec 19, 2013	12.30	12.43	12.28	12.42
5723	NYSE	MPV	Wed, Dec 18, 2013	12.35	12.78	12.35	12.48
5722	NYSE	MPV	Tue, Dec 17, 2013	12.40	12.66	12.40	12.51
5721	NYSE	MPV	Mon, Dec 16, 2013	12.32	12.43	12.30	12.33
5720	NYSE	MPV	Fri, Dec 13, 2013	12.27	12.38	12.27	12.31
5719	NYSE	MPV	Thu, Dec 12, 2013	12.44	12.44	12.25	12.25
5718	NYSE	MPV	Wed, Dec 11, 2013	12.05	12.39	12.05	12.30
5717	NYSE	MPV	Tue, Dec 10, 2013	12.20	12.35	12.01	12.07
5716	NYSE	MPV	Mon, Dec 9, 2013	12.48	12.56	12.12	12.12
5715	NYSE	MPV	Fri, Dec 6, 2013	12.02	12.45	12.02	12.33
5714	NYSE	MPV	Thu, Dec 5, 2013	12.45	12.70	12.11	12.11
5713	NYSE	MPV	Wed, Dec 4, 2013	12.75	12.84	12.54	12.59
5712	NYSE	MPV	Tue, Dec 3, 2013	12.77	12.96	12.61	12.70
5711	NYSE	MPV	Mon, Dec 2, 2013	13.01	13.01	12.65	12.69
5710	NYSE	MPV	Fri, Nov 29, 2013	13.00	13.05	12.95	12.95
5709	NYSE	MPV	Wed, Nov 27, 2013	12.95	12.98	12.68	12.90
5708	NYSE	MPV	Tue, Nov 26, 2013	13.00	13.10	12.85	12.87
5707	NYSE	MPV	Mon, Nov 25, 2013	12.96	13.14	12.92	13.05
5706	NYSE	MPV	Fri, Nov 22, 2013	12.86	13.05	12.85	13.02
5705	NYSE	MPV	Thu, Nov 21, 2013	12.73	12.99	12.73	12.88
5704	NYSE	MPV	Wed, Nov 20, 2013	13.20	13.31	12.85	12.85
5703	NYSE	MPV	Tue, Nov 19, 2013	13.42	13.54	13.13	13.13
5702	NYSE	MPV	Mon, Nov 18, 2013	13.35	13.48	13.32	13.32
5701	NYSE	MPV	Fri, Nov 15, 2013	13.68	13.68	13.39	13.47
5700	NYSE	MPV	Thu, Nov 14, 2013	13.48	13.60	13.48	13.58
5699	NYSE	MPV	Wed, Nov 13, 2013	13.50	13.58	13.44	13.58
5698	NYSE	MPV	Tue, Nov 12, 2013	13.52	13.61	13.47	13.50
5697	NYSE	MPV	Mon, Nov 11, 2013	13.73	13.90	13.56	13.58
5696	NYSE	MPV	Fri, Nov 8, 2013	13.39	13.88	13.19	13.83
5695	NYSE	MPV	Thu, Nov 7, 2013	12.97	13.39	12.74	13.26
5694	NYSE	MPV	Wed, Nov 6, 2013	13.00	13.08	12.97	12.97
5693	NYSE	MPV	Tue, Nov 5, 2013	13.10	13.20	12.97	12.97
5692	NYSE	MPV	Mon, Nov 4, 2013	13.31	13.31	13.08	13.18
5691	NYSE	MPV	Fri, Nov 1, 2013	13.33	13.34	13.13	13.23
5690	NYSE	MPV	Thu, Oct 31, 2013	13.03	13.20	13.03	13.20
5689	NYSE	MPV	Wed, Oct 30, 2013	13.34	13.34	13.07	13.08
5688	NYSE	MPV	Tue, Oct 29, 2013	13.40	13.40	13.22	13.27
5687	NYSE	MPV	Mon, Oct 28, 2013	13.54	13.61	13.33	13.40
5686	NYSE	MPV	Fri, Oct 25, 2013	13.56	13.58	13.44	13.45
5685	NYSE	MPV	Thu, Oct 24, 2013	13.60	13.79	13.57	13.63
5684	NYSE	MPV	Wed, Oct 23, 2013	13.58	13.73	13.53	13.73
5683	NYSE	MPV	Tue, Oct 22, 2013	13.55	13.74	13.53	13.53
5682	NYSE	MPV	Mon, Oct 21, 2013	13.70	13.72	13.55	13.55
5681	NYSE	MPV	Fri, Oct 18, 2013	13.66	13.69	13.54	13.58
5680	NYSE	MPV	Thu, Oct 17, 2013	13.62	13.72	13.51	13.55
5679	NYSE	MPV	Wed, Oct 16, 2013	13.57	13.65	13.43	13.58
5678	NYSE	MPV	Tue, Oct 15, 2013	13.52	13.63	13.50	13.59
5677	NYSE	MPV	Mon, Oct 14, 2013	13.71	13.71	13.53	13.59
5676	NYSE	MPV	Fri, Oct 11, 2013	13.82	13.82	13.43	13.71
5675	NYSE	MPV	Thu, Oct 10, 2013	13.67	13.77	13.67	13.75
5674	NYSE	MPV	Wed, Oct 9, 2013	13.48	13.67	13.44	13.50
5673	NYSE	MPV	Tue, Oct 8, 2013	13.64	13.65	13.55	13.55
5672	NYSE	MPV	Mon, Oct 7, 2013	13.70	13.70	13.54	13.64
5671	NYSE	MPV	Fri, Oct 4, 2013	13.85	13.85	13.76	13.76
5670	NYSE	MPV	Thu, Oct 3, 2013	13.84	13.86	13.79	13.80
5669	NYSE	MPV	Wed, Oct 2, 2013	13.79	13.98	13.73	13.87
5668	NYSE	MPV	Tue, Oct 1, 2013	13.85	13.89	13.72	13.75
5667	NYSE	MPV	Mon, Sep 30, 2013	13.70	13.94	13.62	13.94
5666	NYSE	MPV	Fri, Sep 27, 2013	13.90	13.90	13.69	13.82
5665	NYSE	MPV	Thu, Sep 26, 2013	14.16	14.17	13.88	13.99
5664	NYSE	MPV	Wed, Sep 25, 2013	14.23	14.29	14.15	14.15
5663	NYSE	MPV	Tue, Sep 24, 2013	14.22	14.31	14.22	14.31
5662	NYSE	MPV	Mon, Sep 23, 2013	14.15	14.31	14.15	14.18
5661	NYSE	MPV	Fri, Sep 20, 2013	14.28	14.33	14.16	14.16
5660	NYSE	MPV	Thu, Sep 19, 2013	14.32	14.39	14.15	14.39
5659	NYSE	MPV	Wed, Sep 18, 2013	14.15	14.32	14.15	14.19
5658	NYSE	MPV	Tue, Sep 17, 2013	14.28	14.28	14.16	14.16
5657	NYSE	MPV	Mon, Sep 16, 2013	14.30	14.35	14.15	14.31
5656	NYSE	MPV	Fri, Sep 13, 2013	14.19	14.21	14.10	14.13
5655	NYSE	MPV	Thu, Sep 12, 2013	14.15	14.23	14.15	14.21
5654	NYSE	MPV	Wed, Sep 11, 2013	14.20	14.20	14.15	14.15
5653	NYSE	MPV	Tue, Sep 10, 2013	14.25	14.25	14.10	14.20
5652	NYSE	MPV	Mon, Sep 9, 2013	14.25	14.28	14.16	14.16
5651	NYSE	MPV	Fri, Sep 6, 2013	14.24	14.25	14.16	14.16
5650	NYSE	MPV	Thu, Sep 5, 2013	14.11	14.11	14.11	14.11
5649	NYSE	MPV	Wed, Sep 4, 2013	14.15	14.20	14.10	14.10
5648	NYSE	MPV	Tue, Sep 3, 2013	14.09	14.20	14.09	14.15
5647	NYSE	MPV	Fri, Aug 30, 2013	14.18	14.25	14.10	14.15
5646	NYSE	MPV	Thu, Aug 29, 2013	14.00	14.19	13.86	14.14
5645	NYSE	MPV	Wed, Aug 28, 2013	13.87	14.09	13.87	14.00
5644	NYSE	MPV	Tue, Aug 27, 2013	14.10	14.12	13.88	13.92
5643	NYSE	MPV	Mon, Aug 26, 2013	14.25	14.25	14.00	14.05
5642	NYSE	MPV	Fri, Aug 23, 2013	14.04	14.35	13.90	14.20
5641	NYSE	MPV	Thu, Aug 22, 2013	14.05	14.18	13.93	14.15
5640	NYSE	MPV	Wed, Aug 21, 2013	14.17	14.17	13.91	13.93
5639	NYSE	MPV	Tue, Aug 20, 2013	14.01	14.20	14.01	14.05
5638	NYSE	MPV	Mon, Aug 19, 2013	14.28	14.35	14.03	14.06
5637	NYSE	MPV	Fri, Aug 16, 2013	14.28	14.44	14.02	14.38
5636	NYSE	MPV	Thu, Aug 15, 2013	14.15	14.22	14.00	14.13
5635	NYSE	MPV	Wed, Aug 14, 2013	14.10	14.16	13.99	14.08
5634	NYSE	MPV	Tue, Aug 13, 2013	14.08	14.32	14.02	14.18
5633	NYSE	MPV	Mon, Aug 12, 2013	14.11	14.29	13.98	13.99
5632	NYSE	MPV	Fri, Aug 9, 2013	14.29	14.29	14.04	14.04
5631	NYSE	MPV	Thu, Aug 8, 2013	14.05	14.20	13.94	14.20
5630	NYSE	MPV	Wed, Aug 7, 2013	14.04	14.09	13.95	14.09
5629	NYSE	MPV	Tue, Aug 6, 2013	14.10	14.23	13.90	13.95
5628	NYSE	MPV	Mon, Aug 5, 2013	14.14	14.36	14.08	14.13
5627	NYSE	MPV	Fri, Aug 2, 2013	14.25	14.26	14.24	14.26
5626	NYSE	MPV	Thu, Aug 1, 2013	14.40	14.40	14.35	14.37
5625	NYSE	MPV	Wed, Jul 31, 2013	14.36	14.70	14.36	14.67
5624	NYSE	MPV	Tue, Jul 30, 2013	14.29	14.35	14.11	14.26
5623	NYSE	MPV	Mon, Jul 29, 2013	14.48	14.49	14.25	14.29
5622	NYSE	MPV	Fri, Jul 26, 2013	14.33	14.39	14.33	14.39
5621	NYSE	MPV	Thu, Jul 25, 2013	14.30	14.40	14.30	14.35
5620	NYSE	MPV	Wed, Jul 24, 2013	14.30	14.33	14.20	14.30
5619	NYSE	MPV	Tue, Jul 23, 2013	14.11	14.33	14.11	14.16
5618	NYSE	MPV	Mon, Jul 22, 2013	14.45	14.45	14.20	14.20
5617	NYSE	MPV	Fri, Jul 19, 2013	14.25	14.37	14.20	14.37
5616	NYSE	MPV	Thu, Jul 18, 2013	14.01	14.17	14.01	14.17
5615	NYSE	MPV	Wed, Jul 17, 2013	14.05	14.28	14.00	14.00
5614	NYSE	MPV	Tue, Jul 16, 2013	14.12	14.19	14.06	14.13
5613	NYSE	MPV	Mon, Jul 15, 2013	14.38	14.48	14.06	14.06
5612	NYSE	MPV	Fri, Jul 12, 2013	14.41	14.69	14.28	14.48
5611	NYSE	MPV	Thu, Jul 11, 2013	14.60	14.63	14.27	14.27
5610	NYSE	MPV	Wed, Jul 10, 2013	14.33	14.38	14.03	14.34
5609	NYSE	MPV	Tue, Jul 9, 2013	14.26	14.39	14.19	14.19
5608	NYSE	MPV	Mon, Jul 8, 2013	14.41	14.70	14.28	14.28
5607	NYSE	MPV	Fri, Jul 5, 2013	14.56	14.72	14.38	14.48
5606	NYSE	MPV	Wed, Jul 3, 2013	14.44	14.49	14.41	14.49
5605	NYSE	MPV	Tue, Jul 2, 2013	14.48	14.69	14.35	14.49
5604	NYSE	MPV	Mon, Jul 1, 2013	14.61	14.65	14.46	14.52
5603	NYSE	MPV	Fri, Jun 28, 2013	14.50	14.65	14.50	14.63
5602	NYSE	MPV	Thu, Jun 27, 2013	14.87	14.87	14.59	14.63
5601	NYSE	MPV	Wed, Jun 26, 2013	13.84	15.08	13.80	14.79
5600	NYSE	MPV	Tue, Jun 25, 2013	13.73	14.09	13.70	13.91
5599	NYSE	MPV	Mon, Jun 24, 2013	14.00	14.00	13.58	13.95
5598	NYSE	MPV	Fri, Jun 21, 2013	14.06	14.14	13.95	14.01
5597	NYSE	MPV	Thu, Jun 20, 2013	13.90	14.06	13.90	14.00
5596	NYSE	MPV	Wed, Jun 19, 2013	14.20	14.20	13.77	13.89
5595	NYSE	MPV	Tue, Jun 18, 2013	14.23	14.23	13.95	14.22
5594	NYSE	MPV	Mon, Jun 17, 2013	14.25	14.25	14.14	14.15
5593	NYSE	MPV	Fri, Jun 14, 2013	14.12	14.19	14.10	14.10
5592	NYSE	MPV	Thu, Jun 13, 2013	14.10	14.12	14.01	14.03
5591	NYSE	MPV	Wed, Jun 12, 2013	14.20	14.22	13.98	14.06
5590	NYSE	MPV	Tue, Jun 11, 2013	14.26	14.29	14.19	14.21
5589	NYSE	MPV	Mon, Jun 10, 2013	14.19	14.25	14.18	14.24
5588	NYSE	MPV	Fri, Jun 7, 2013	14.15	14.29	14.13	14.28
5587	NYSE	MPV	Thu, Jun 6, 2013	14.07	14.19	14.04	14.16
5586	NYSE	MPV	Wed, Jun 5, 2013	14.18	14.18	14.00	14.06
5585	NYSE	MPV	Tue, Jun 4, 2013	14.25	14.25	14.10	14.10
5584	NYSE	MPV	Mon, Jun 3, 2013	14.23	14.28	14.00	14.17
5583	NYSE	MPV	Fri, May 31, 2013	14.33	14.33	14.04	14.15
5582	NYSE	MPV	Thu, May 30, 2013	14.41	14.45	14.10	14.26
5581	NYSE	MPV	Wed, May 29, 2013	14.56	14.57	14.40	14.49
5580	NYSE	MPV	Tue, May 28, 2013	14.56	14.61	14.45	14.48
5579	NYSE	MPV	Fri, May 24, 2013	14.46	14.52	14.46	14.52
5578	NYSE	MPV	Thu, May 23, 2013	14.53	14.56	14.40	14.40
5577	NYSE	MPV	Wed, May 22, 2013	14.62	14.62	14.45	14.54
5576	NYSE	MPV	Tue, May 21, 2013	14.49	14.64	14.45	14.64
5575	NYSE	MPV	Mon, May 20, 2013	14.50	14.50	14.41	14.48
5574	NYSE	MPV	Fri, May 17, 2013	14.41	14.50	14.40	14.48
5573	NYSE	MPV	Thu, May 16, 2013	14.59	14.60	14.40	14.41
5572	NYSE	MPV	Wed, May 15, 2013	14.35	14.51	14.35	14.51
5571	NYSE	MPV	Tue, May 14, 2013	14.35	14.40	14.31	14.35
5570	NYSE	MPV	Mon, May 13, 2013	14.61	14.70	14.27	14.34
5569	NYSE	MPV	Fri, May 10, 2013	14.61	14.70	14.40	14.52
5568	NYSE	MPV	Thu, May 9, 2013	14.40	14.52	14.39	14.44
5567	NYSE	MPV	Wed, May 8, 2013	14.45	14.47	14.39	14.39
5566	NYSE	MPV	Tue, May 7, 2013	14.64	14.64	14.40	14.46
5565	NYSE	MPV	Mon, May 6, 2013	14.47	14.56	14.34	14.53
5564	NYSE	MPV	Fri, May 3, 2013	14.42	14.45	14.30	14.37
5563	NYSE	MPV	Thu, May 2, 2013	14.40	14.40	14.35	14.37
5562	NYSE	MPV	Wed, May 1, 2013	14.41	14.43	14.36	14.37
5561	NYSE	MPV	Tue, Apr 30, 2013	14.33	14.43	14.30	14.42
5560	NYSE	MPV	Mon, Apr 29, 2013	14.33	14.52	14.30	14.42
5559	NYSE	MPV	Fri, Apr 26, 2013	14.35	14.48	14.25	14.35
5558	NYSE	MPV	Thu, Apr 25, 2013	14.62	14.69	14.31	14.36
5557	NYSE	MPV	Wed, Apr 24, 2013	14.48	14.70	14.42	14.69
5556	NYSE	MPV	Tue, Apr 23, 2013	14.26	14.48	14.26	14.37
5555	NYSE	MPV	Mon, Apr 22, 2013	14.38	14.45	14.28	14.28
5554	NYSE	MPV	Fri, Apr 19, 2013	14.23	14.37	14.23	14.28
5553	NYSE	MPV	Thu, Apr 18, 2013	14.32	14.41	14.21	14.21
5552	NYSE	MPV	Wed, Apr 17, 2013	14.37	14.38	14.17	14.38
5551	NYSE	MPV	Tue, Apr 16, 2013	14.39	14.39	14.22	14.26
5550	NYSE	MPV	Mon, Apr 15, 2013	14.33	14.33	14.15	14.33
5549	NYSE	MPV	Fri, Apr 12, 2013	14.37	14.38	14.30	14.38
5548	NYSE	MPV	Thu, Apr 11, 2013	14.39	14.43	14.27	14.30
5547	NYSE	MPV	Wed, Apr 10, 2013	14.44	14.44	14.23	14.43
5546	NYSE	MPV	Tue, Apr 9, 2013	14.40	14.44	14.20	14.36
5545	NYSE	MPV	Mon, Apr 8, 2013	14.47	14.47	14.27	14.36
5544	NYSE	MPV	Fri, Apr 5, 2013	14.36	14.39	14.26	14.36
5543	NYSE	MPV	Thu, Apr 4, 2013	14.24	14.44	14.24	14.38
5542	NYSE	MPV	Wed, Apr 3, 2013	14.34	14.34	14.20	14.25
5541	NYSE	MPV	Tue, Apr 2, 2013	14.39	14.44	14.25	14.32
5540	NYSE	MPV	Mon, Apr 1, 2013	14.46	14.48	14.34	14.41
5539	NYSE	MPV	Thu, Mar 28, 2013	14.49	14.53	14.30	14.35
5538	NYSE	MPV	Wed, Mar 27, 2013	14.44	14.44	14.30	14.30
5537	NYSE	MPV	Tue, Mar 26, 2013	14.43	14.43	14.31	14.31
5536	NYSE	MPV	Mon, Mar 25, 2013	14.31	14.38	14.23	14.30
5535	NYSE	MPV	Fri, Mar 22, 2013	14.25	14.36	14.15	14.20
5534	NYSE	MPV	Thu, Mar 21, 2013	14.18	14.33	14.15	14.20
5533	NYSE	MPV	Wed, Mar 20, 2013	14.21	14.29	14.02	14.15
5532	NYSE	MPV	Tue, Mar 19, 2013	14.24	14.39	14.15	14.27
5531	NYSE	MPV	Mon, Mar 18, 2013	14.16	14.39	14.15	14.25
5530	NYSE	MPV	Fri, Mar 15, 2013	14.37	14.38	14.08	14.15
5529	NYSE	MPV	Thu, Mar 14, 2013	14.40	14.43	14.35	14.35
5528	NYSE	MPV	Wed, Mar 13, 2013	14.49	14.49	14.35	14.40
5527	NYSE	MPV	Tue, Mar 12, 2013	14.49	14.67	14.40	14.51
5526	NYSE	MPV	Mon, Mar 11, 2013	14.38	14.56	14.38	14.55
5525	NYSE	MPV	Fri, Mar 8, 2013	14.50	14.69	14.37	14.46
5524	NYSE	MPV	Thu, Mar 7, 2013	14.52	14.70	14.50	14.50
5523	NYSE	MPV	Wed, Mar 6, 2013	14.49	14.59	14.45	14.48
5522	NYSE	MPV	Tue, Mar 5, 2013	14.47	14.64	14.40	14.40
5521	NYSE	MPV	Mon, Mar 4, 2013	14.62	14.63	14.36	14.41
5520	NYSE	MPV	Fri, Mar 1, 2013	14.77	14.83	14.51	14.63
5519	NYSE	MPV	Thu, Feb 28, 2013	14.75	14.79	14.61	14.79
5518	NYSE	MPV	Wed, Feb 27, 2013	14.62	14.81	14.62	14.71
5517	NYSE	MPV	Tue, Feb 26, 2013	14.64	14.87	14.62	14.62
5516	NYSE	MPV	Mon, Feb 25, 2013	14.67	14.88	14.55	14.69
5515	NYSE	MPV	Fri, Feb 22, 2013	14.49	14.86	14.48	14.61
5514	NYSE	MPV	Thu, Feb 21, 2013	14.41	14.68	14.41	14.60
5513	NYSE	MPV	Wed, Feb 20, 2013	14.51	14.67	14.46	14.46
5512	NYSE	MPV	Tue, Feb 19, 2013	14.74	14.76	14.41	14.45
5511	NYSE	MPV	Fri, Feb 15, 2013	14.53	14.80	14.46	14.75
5510	NYSE	MPV	Thu, Feb 14, 2013	14.62	14.68	14.46	14.56
5509	NYSE	MPV	Wed, Feb 13, 2013	14.56	14.75	14.39	14.59
5508	NYSE	MPV	Tue, Feb 12, 2013	14.36	14.69	14.36	14.57
5507	NYSE	MPV	Mon, Feb 11, 2013	14.59	14.59	14.31	14.36
5506	NYSE	MPV	Fri, Feb 8, 2013	14.40	14.58	14.40	14.56
5505	NYSE	MPV	Thu, Feb 7, 2013	14.47	14.51	14.40	14.42
5504	NYSE	MPV	Wed, Feb 6, 2013	14.47	14.50	14.46	14.49
5503	NYSE	MPV	Tue, Feb 5, 2013	14.46	14.48	14.45	14.48
5502	NYSE	MPV	Mon, Feb 4, 2013	14.53	14.54	14.45	14.46
5501	NYSE	MPV	Fri, Feb 1, 2013	14.38	14.40	14.37	14.37
5500	NYSE	MPV	Thu, Jan 31, 2013	14.35	14.39	14.35	14.38
5499	NYSE	MPV	Wed, Jan 30, 2013	14.37	14.44	14.35	14.38
5498	NYSE	MPV	Tue, Jan 29, 2013	14.37	14.40	14.37	14.37
5497	NYSE	MPV	Mon, Jan 28, 2013	14.38	14.43	14.35	14.43
5496	NYSE	MPV	Fri, Jan 25, 2013	14.43	14.50	14.34	14.42
5495	NYSE	MPV	Thu, Jan 24, 2013	14.47	14.47	14.36	14.43
5494	NYSE	MPV	Wed, Jan 23, 2013	14.33	14.35	14.32	14.35
5493	NYSE	MPV	Tue, Jan 22, 2013	14.39	14.44	14.33	14.40
5492	NYSE	MPV	Fri, Jan 18, 2013	14.14	14.35	14.14	14.34
5491	NYSE	MPV	Thu, Jan 17, 2013	14.21	14.26	14.20	14.23
5490	NYSE	MPV	Wed, Jan 16, 2013	14.32	14.32	14.02	14.25
5489	NYSE	MPV	Tue, Jan 15, 2013	14.38	14.39	14.17	14.23
5488	NYSE	MPV	Mon, Jan 14, 2013	14.37	14.37	14.29	14.35
5487	NYSE	MPV	Fri, Jan 11, 2013	14.34	14.44	14.20	14.30
5486	NYSE	MPV	Thu, Jan 10, 2013	14.21	14.30	14.06	14.29
5485	NYSE	MPV	Wed, Jan 9, 2013	14.20	14.30	14.20	14.29
5484	NYSE	MPV	Tue, Jan 8, 2013	14.20	14.27	14.16	14.17
5483	NYSE	MPV	Mon, Jan 7, 2013	14.22	14.34	14.09	14.10
5482	NYSE	MPV	Fri, Jan 4, 2013	14.23	14.27	13.97	14.22
5481	NYSE	MPV	Thu, Jan 3, 2013	14.24	14.24	14.00	14.23
5480	NYSE	MPV	Wed, Jan 2, 2013	14.04	14.24	13.82	14.23
5479	NYSE	MPV	Mon, Dec 31, 2012	13.86	13.99	13.80	13.91
5478	NYSE	MPV	Fri, Dec 28, 2012	13.96	13.96	13.78	13.81
5477	NYSE	MPV	Thu, Dec 27, 2012	13.88	14.22	13.88	13.96
5476	NYSE	MPV	Wed, Dec 26, 2012	14.20	14.22	14.05	14.05
5475	NYSE	MPV	Mon, Dec 24, 2012	14.10	14.16	14.05	14.08
5474	NYSE	MPV	Fri, Dec 21, 2012	14.24	14.25	14.11	14.22
5473	NYSE	MPV	Thu, Dec 20, 2012	14.22	14.38	14.14	14.14
5472	NYSE	MPV	Wed, Dec 19, 2012	14.14	14.39	14.14	14.21
5471	NYSE	MPV	Tue, Dec 18, 2012	14.10	14.33	14.08	14.11
5470	NYSE	MPV	Mon, Dec 17, 2012	14.10	14.33	14.07	14.20
5469	NYSE	MPV	Fri, Dec 14, 2012	14.12	14.12	14.00	14.00
5468	NYSE	MPV	Thu, Dec 13, 2012	14.10	14.19	14.06	14.14
5467	NYSE	MPV	Wed, Dec 12, 2012	14.12	14.20	14.06	14.10
5466	NYSE	MPV	Tue, Dec 11, 2012	14.20	14.41	14.20	14.21
5465	NYSE	MPV	Mon, Dec 10, 2012	14.31	14.49	14.16	14.16
5464	NYSE	MPV	Fri, Dec 7, 2012	14.51	14.53	14.21	14.21
5463	NYSE	MPV	Thu, Dec 6, 2012	14.26	14.49	14.21	14.33
5462	NYSE	MPV	Wed, Dec 5, 2012	14.34	14.35	14.26	14.29
5461	NYSE	MPV	Tue, Dec 4, 2012	14.39	14.42	14.26	14.37
5460	NYSE	MPV	Mon, Dec 3, 2012	14.36	14.37	14.23	14.28
5459	NYSE	MPV	Fri, Nov 30, 2012	14.33	14.41	14.30	14.37
5458	NYSE	MPV	Thu, Nov 29, 2012	14.29	14.42	14.25	14.27
5457	NYSE	MPV	Wed, Nov 28, 2012	14.10	14.41	14.10	14.24
5456	NYSE	MPV	Tue, Nov 27, 2012	14.39	14.44	14.24	14.25
5455	NYSE	MPV	Mon, Nov 26, 2012	14.39	14.39	14.20	14.28
5454	NYSE	MPV	Fri, Nov 23, 2012	14.10	14.39	14.10	14.32
5453	NYSE	MPV	Wed, Nov 21, 2012	14.25	14.39	14.19	14.25
5452	NYSE	MPV	Tue, Nov 20, 2012	14.41	14.41	14.25	14.30
5451	NYSE	MPV	Mon, Nov 19, 2012	14.45	14.45	14.25	14.32
5450	NYSE	MPV	Fri, Nov 16, 2012	14.38	14.44	14.28	14.37
5449	NYSE	MPV	Thu, Nov 15, 2012	14.05	14.41	14.05	14.38
5448	NYSE	MPV	Wed, Nov 14, 2012	14.39	14.39	14.05	14.09
5447	NYSE	MPV	Tue, Nov 13, 2012	14.43	14.51	14.05	14.40
5446	NYSE	MPV	Mon, Nov 12, 2012	14.36	14.52	14.35	14.48
5445	NYSE	MPV	Fri, Nov 9, 2012	14.54	14.64	14.41	14.45
5444	NYSE	MPV	Thu, Nov 8, 2012	14.37	14.58	14.37	14.58
5443	NYSE	MPV	Wed, Nov 7, 2012	14.60	14.60	14.00	14.35
5442	NYSE	MPV	Tue, Nov 6, 2012	14.40	14.79	14.34	14.60
5441	NYSE	MPV	Mon, Nov 5, 2012	14.26	14.32	14.18	14.30
5440	NYSE	MPV	Fri, Nov 2, 2012	14.35	14.48	14.28	14.32
5439	NYSE	MPV	Thu, Nov 1, 2012	14.41	14.56	14.35	14.35
5438	NYSE	MPV	Wed, Oct 31, 2012	14.50	14.58	14.39	14.45
5437	NYSE	MPV	Fri, Oct 26, 2012	14.51	14.84	14.51	14.58
5436	NYSE	MPV	Thu, Oct 25, 2012	14.71	14.77	14.49	14.58
5435	NYSE	MPV	Wed, Oct 24, 2012	14.74	15.10	14.74	15.09
5434	NYSE	MPV	Tue, Oct 23, 2012	14.85	14.95	14.74	14.74
5433	NYSE	MPV	Mon, Oct 22, 2012	14.89	15.05	14.81	14.81
5432	NYSE	MPV	Fri, Oct 19, 2012	14.78	15.05	14.78	15.01
5431	NYSE	MPV	Thu, Oct 18, 2012	14.75	15.10	14.75	14.85
5430	NYSE	MPV	Wed, Oct 17, 2012	15.03	15.03	14.77	14.79
5429	NYSE	MPV	Tue, Oct 16, 2012	14.95	15.02	14.86	15.01
5428	NYSE	MPV	Mon, Oct 15, 2012	15.05	15.13	14.95	14.95
5427	NYSE	MPV	Fri, Oct 12, 2012	15.07	15.14	15.06	15.11
5426	NYSE	MPV	Thu, Oct 11, 2012	15.06	15.14	15.01	15.03
5425	NYSE	MPV	Wed, Oct 10, 2012	15.18	15.24	14.92	14.98
5424	NYSE	MPV	Tue, Oct 9, 2012	15.30	15.30	15.20	15.22
5423	NYSE	MPV	Mon, Oct 8, 2012	15.41	15.45	15.19	15.30
5422	NYSE	MPV	Fri, Oct 5, 2012	15.55	15.55	15.26	15.41
5421	NYSE	MPV	Thu, Oct 4, 2012	15.33	15.55	15.33	15.35
5420	NYSE	MPV	Wed, Oct 3, 2012	15.45	15.49	15.25	15.25
5419	NYSE	MPV	Tue, Oct 2, 2012	15.51	15.59	15.35	15.35
5418	NYSE	MPV	Mon, Oct 1, 2012	15.61	15.65	15.50	15.50
5417	NYSE	MPV	Fri, Sep 28, 2012	15.79	15.79	15.57	15.59
5416	NYSE	MPV	Thu, Sep 27, 2012	15.91	15.92	15.75	15.75
5415	NYSE	MPV	Wed, Sep 26, 2012	15.82	15.82	15.75	15.76
5414	NYSE	MPV	Tue, Sep 25, 2012	15.95	15.95	15.76	15.82
5413	NYSE	MPV	Mon, Sep 24, 2012	15.80	15.95	15.71	15.82
5412	NYSE	MPV	Fri, Sep 21, 2012	15.95	15.95	15.84	15.84
5411	NYSE	MPV	Thu, Sep 20, 2012	15.54	16.14	15.43	15.97
5410	NYSE	MPV	Wed, Sep 19, 2012	15.51	15.73	15.37	15.73
5409	NYSE	MPV	Tue, Sep 18, 2012	15.50	15.55	15.28	15.48
5408	NYSE	MPV	Mon, Sep 17, 2012	15.19	15.54	15.19	15.52
5407	NYSE	MPV	Fri, Sep 14, 2012	15.24	15.52	15.02	15.34
5406	NYSE	MPV	Thu, Sep 13, 2012	15.19	15.24	15.15	15.22
5405	NYSE	MPV	Wed, Sep 12, 2012	15.15	15.21	15.15	15.21
5404	NYSE	MPV	Tue, Sep 11, 2012	15.02	15.16	15.02	15.15
5403	NYSE	MPV	Mon, Sep 10, 2012	15.03	15.15	15.01	15.05
5402	NYSE	MPV	Fri, Sep 7, 2012	15.13	15.18	15.07	15.15
5401	NYSE	MPV	Thu, Sep 6, 2012	15.01	15.10	15.01	15.05
5400	NYSE	MPV	Wed, Sep 5, 2012	15.09	15.12	15.05	15.07
5399	NYSE	MPV	Tue, Sep 4, 2012	14.88	15.12	14.88	15.12
5398	NYSE	MPV	Fri, Aug 31, 2012	15.16	15.17	14.64	14.78
5397	NYSE	MPV	Thu, Aug 30, 2012	15.05	15.11	15.04	15.08
5396	NYSE	MPV	Wed, Aug 29, 2012	15.11	15.11	15.00	15.05
5395	NYSE	MPV	Tue, Aug 28, 2012	15.09	15.15	15.00	15.13
5394	NYSE	MPV	Mon, Aug 27, 2012	15.30	15.30	15.09	15.09
5393	NYSE	MPV	Fri, Aug 24, 2012	15.20	15.24	15.01	15.24
5392	NYSE	MPV	Thu, Aug 23, 2012	15.17	15.27	14.91	15.27
5391	NYSE	MPV	Wed, Aug 22, 2012	15.30	15.41	15.24	15.24
5390	NYSE	MPV	Tue, Aug 21, 2012	15.30	15.41	15.18	15.30
5389	NYSE	MPV	Mon, Aug 20, 2012	15.25	15.35	15.23	15.35
5388	NYSE	MPV	Fri, Aug 17, 2012	15.25	15.25	14.91	15.23
5387	NYSE	MPV	Thu, Aug 16, 2012	15.16	15.21	15.16	15.19
5386	NYSE	MPV	Wed, Aug 15, 2012	15.24	15.29	15.06	15.11
5385	NYSE	MPV	Tue, Aug 14, 2012	15.22	15.29	15.13	15.25
5384	NYSE	MPV	Mon, Aug 13, 2012	15.28	15.34	15.20	15.28
5383	NYSE	MPV	Fri, Aug 10, 2012	15.24	15.31	15.14	15.25
5382	NYSE	MPV	Thu, Aug 9, 2012	15.26	15.26	14.80	15.19
5381	NYSE	MPV	Wed, Aug 8, 2012	15.18	15.35	14.90	15.30
5380	NYSE	MPV	Tue, Aug 7, 2012	15.03	15.32	14.99	15.09
5379	NYSE	MPV	Mon, Aug 6, 2012	15.06	15.20	14.87	14.89
5378	NYSE	MPV	Fri, Aug 3, 2012	14.95	15.29	14.81	15.10
5377	NYSE	MPV	Thu, Aug 2, 2012	15.00	15.14	14.70	14.86
5376	NYSE	MPV	Wed, Aug 1, 2012	14.93	15.14	14.92	15.13
5375	NYSE	MPV	Tue, Jul 31, 2012	14.87	14.93	14.77	14.90
5374	NYSE	MPV	Mon, Jul 30, 2012	14.93	15.00	14.78	14.83
5373	NYSE	MPV	Fri, Jul 27, 2012	14.71	15.15	14.52	15.13
5372	NYSE	MPV	Thu, Jul 26, 2012	14.81	15.15	14.81	14.82
5371	NYSE	MPV	Wed, Jul 25, 2012	14.80	15.16	14.80	15.05
5370	NYSE	MPV	Tue, Jul 24, 2012	14.85	15.29	14.75	14.86
5369	NYSE	MPV	Mon, Jul 23, 2012	14.64	14.96	14.61	14.81
5368	NYSE	MPV	Fri, Jul 20, 2012	14.76	14.78	14.60	14.60
5367	NYSE	MPV	Thu, Jul 19, 2012	14.87	14.87	14.60	14.67
5366	NYSE	MPV	Wed, Jul 18, 2012	14.62	14.94	14.62	14.85
5365	NYSE	MPV	Tue, Jul 17, 2012	14.81	14.94	14.62	14.74
5364	NYSE	MPV	Mon, Jul 16, 2012	14.55	14.91	14.55	14.91
5363	NYSE	MPV	Fri, Jul 13, 2012	14.62	14.80	14.62	14.69
5362	NYSE	MPV	Thu, Jul 12, 2012	14.50	14.64	14.50	14.64
5361	NYSE	MPV	Wed, Jul 11, 2012	14.50	14.76	14.50	14.50
5360	NYSE	MPV	Tue, Jul 10, 2012	14.35	14.49	14.35	14.49
5359	NYSE	MPV	Mon, Jul 9, 2012	14.55	14.63	14.28	14.44
5358	NYSE	MPV	Thu, Jul 5, 2012	14.27	14.49	14.15	14.32
5357	NYSE	MPV	Tue, Jul 3, 2012	14.14	14.28	14.14	14.20
5356	NYSE	MPV	Mon, Jul 2, 2012	14.40	14.44	14.06	14.06
5355	NYSE	MPV	Fri, Jun 29, 2012	14.40	14.40	14.10	14.40
5354	NYSE	MPV	Thu, Jun 28, 2012	14.37	14.54	14.30	14.43
5353	NYSE	MPV	Wed, Jun 27, 2012	14.29	14.29	14.25	14.28
5352	NYSE	MPV	Tue, Jun 26, 2012	14.15	14.35	14.14	14.24
5351	NYSE	MPV	Mon, Jun 25, 2012	14.33	14.33	14.15	14.18
5350	NYSE	MPV	Fri, Jun 22, 2012	14.17	14.34	14.14	14.33
5349	NYSE	MPV	Thu, Jun 21, 2012	14.30	14.80	14.13	14.14
5348	NYSE	MPV	Wed, Jun 20, 2012	14.12	14.33	14.12	14.31
5347	NYSE	MPV	Tue, Jun 19, 2012	14.45	14.45	14.10	14.10
5346	NYSE	MPV	Mon, Jun 18, 2012	14.35	14.70	14.35	14.54
5345	NYSE	MPV	Fri, Jun 15, 2012	14.48	14.48	14.35	14.35
5344	NYSE	MPV	Thu, Jun 14, 2012	15.00	15.00	14.38	14.46
5343	NYSE	MPV	Wed, Jun 13, 2012	14.58	15.06	14.58	14.99
5342	NYSE	MPV	Tue, Jun 12, 2012	14.36	14.73	14.36	14.73
5341	NYSE	MPV	Mon, Jun 11, 2012	14.42	14.61	14.33	14.33
5340	NYSE	MPV	Fri, Jun 8, 2012	14.49	14.50	14.37	14.48
5339	NYSE	MPV	Thu, Jun 7, 2012	14.44	14.60	14.32	14.46
5338	NYSE	MPV	Wed, Jun 6, 2012	14.62	14.62	14.36	14.39
5337	NYSE	MPV	Tue, Jun 5, 2012	14.38	14.58	14.38	14.58
5336	NYSE	MPV	Mon, Jun 4, 2012	14.38	14.48	14.34	14.48
5335	NYSE	MPV	Fri, Jun 1, 2012	14.34	14.52	14.30	14.52
5334	NYSE	MPV	Thu, May 31, 2012	14.31	14.43	14.29	14.29
5333	NYSE	MPV	Wed, May 30, 2012	14.48	14.48	14.32	14.32
5332	NYSE	MPV	Tue, May 29, 2012	14.49	14.53	14.48	14.49
5331	NYSE	MPV	Fri, May 25, 2012	14.59	14.59	14.48	14.48
5330	NYSE	MPV	Thu, May 24, 2012	14.59	14.62	14.45	14.56
5329	NYSE	MPV	Wed, May 23, 2012	14.74	14.74	14.47	14.47
5328	NYSE	MPV	Tue, May 22, 2012	14.78	14.78	14.60	14.62
5327	NYSE	MPV	Mon, May 21, 2012	14.53	14.70	14.49	14.70
5326	NYSE	MPV	Fri, May 18, 2012	14.19	14.65	14.17	14.65
5325	NYSE	MPV	Thu, May 17, 2012	14.09	14.09	13.85	14.04
5324	NYSE	MPV	Wed, May 16, 2012	14.00	14.18	14.00	14.09
5323	NYSE	MPV	Tue, May 15, 2012	13.86	14.09	13.81	14.05
5322	NYSE	MPV	Mon, May 14, 2012	13.81	13.84	13.70	13.84
5321	NYSE	MPV	Fri, May 11, 2012	14.01	14.01	13.73	13.74
5320	NYSE	MPV	Thu, May 10, 2012	14.02	14.14	13.95	14.01
5319	NYSE	MPV	Wed, May 9, 2012	14.00	14.14	13.91	14.05
5318	NYSE	MPV	Tue, May 8, 2012	14.22	14.22	13.86	13.91
5317	NYSE	MPV	Mon, May 7, 2012	14.10	14.18	14.01	14.18
5316	NYSE	MPV	Fri, May 4, 2012	14.10	14.10	13.97	13.99
5315	NYSE	MPV	Thu, May 3, 2012	14.06	14.30	13.96	14.00
5314	NYSE	MPV	Wed, May 2, 2012	14.35	14.42	14.25	14.35
5313	NYSE	MPV	Tue, May 1, 2012	14.28	14.33	14.25	14.29
5312	NYSE	MPV	Mon, Apr 30, 2012	14.15	14.29	14.11	14.18
5311	NYSE	MPV	Fri, Apr 27, 2012	14.41	14.49	14.15	14.15
5310	NYSE	MPV	Thu, Apr 26, 2012	14.41	14.48	14.35	14.38
5309	NYSE	MPV	Wed, Apr 25, 2012	14.35	14.41	14.30	14.32
5308	NYSE	MPV	Tue, Apr 24, 2012	14.27	14.43	14.27	14.30
5307	NYSE	MPV	Mon, Apr 23, 2012	14.43	14.54	14.26	14.35
5306	NYSE	MPV	Fri, Apr 20, 2012	14.36	14.64	14.36	14.48
5305	NYSE	MPV	Thu, Apr 19, 2012	14.38	14.52	14.33	14.37
5304	NYSE	MPV	Wed, Apr 18, 2012	14.97	15.17	14.26	14.37
5303	NYSE	MPV	Tue, Apr 17, 2012	15.13	15.15	14.80	14.87
5302	NYSE	MPV	Mon, Apr 16, 2012	15.12	15.32	15.05	15.05
5301	NYSE	MPV	Fri, Apr 13, 2012	15.12	15.16	15.11	15.14
5300	NYSE	MPV	Thu, Apr 12, 2012	15.06	15.41	15.06	15.20
5299	NYSE	MPV	Wed, Apr 11, 2012	15.29	15.29	15.06	15.06
5298	NYSE	MPV	Tue, Apr 10, 2012	15.20	15.38	15.18	15.38
5297	NYSE	MPV	Mon, Apr 9, 2012	15.31	15.65	14.92	15.05
5296	NYSE	MPV	Thu, Apr 5, 2012	15.43	15.43	15.20	15.20
5295	NYSE	MPV	Wed, Apr 4, 2012	15.22	15.40	15.12	15.40
5294	NYSE	MPV	Tue, Apr 3, 2012	15.23	15.33	15.12	15.14
5293	NYSE	MPV	Mon, Apr 2, 2012	15.00	15.30	14.92	15.19
5292	NYSE	MPV	Fri, Mar 30, 2012	14.85	14.98	14.80	14.96
5291	NYSE	MPV	Thu, Mar 29, 2012	14.85	14.98	14.76	14.81
5290	NYSE	MPV	Wed, Mar 28, 2012	15.00	15.00	14.85	14.98
5289	NYSE	MPV	Tue, Mar 27, 2012	14.99	15.07	14.96	15.06
5288	NYSE	MPV	Mon, Mar 26, 2012	15.15	15.15	14.76	14.99
5287	NYSE	MPV	Fri, Mar 23, 2012	14.83	15.06	14.79	15.06
5286	NYSE	MPV	Thu, Mar 22, 2012	14.91	15.06	14.75	14.84
5285	NYSE	MPV	Wed, Mar 21, 2012	15.06	15.10	14.97	14.97
5284	NYSE	MPV	Tue, Mar 20, 2012	15.17	15.20	14.97	15.12
5283	NYSE	MPV	Mon, Mar 19, 2012	15.00	15.14	14.92	15.14
5282	NYSE	MPV	Fri, Mar 16, 2012	14.93	15.04	14.85	14.90
5281	NYSE	MPV	Thu, Mar 15, 2012	14.85	15.07	14.83	14.86
5280	NYSE	MPV	Wed, Mar 14, 2012	15.10	15.14	14.86	14.86
5279	NYSE	MPV	Tue, Mar 13, 2012	15.20	15.25	14.96	15.12
5278	NYSE	MPV	Mon, Mar 12, 2012	15.34	15.34	15.20	15.20
5277	NYSE	MPV	Fri, Mar 9, 2012	15.33	15.34	15.22	15.22
5276	NYSE	MPV	Thu, Mar 8, 2012	15.25	15.33	15.10	15.32
5275	NYSE	MPV	Wed, Mar 7, 2012	15.12	15.25	15.10	15.20
5274	NYSE	MPV	Tue, Mar 6, 2012	15.02	15.19	14.96	14.99
5273	NYSE	MPV	Mon, Mar 5, 2012	15.22	15.22	15.14	15.18
5272	NYSE	MPV	Fri, Mar 2, 2012	15.21	15.22	15.21	15.21
5271	NYSE	MPV	Thu, Mar 1, 2012	15.17	15.24	15.14	15.14
5270	NYSE	MPV	Wed, Feb 29, 2012	15.25	15.42	15.20	15.20
5269	NYSE	MPV	Tue, Feb 28, 2012	15.37	15.60	15.26	15.26
5268	NYSE	MPV	Mon, Feb 27, 2012	15.41	15.51	15.40	15.40
5267	NYSE	MPV	Fri, Feb 24, 2012	15.45	15.62	15.38	15.40
5266	NYSE	MPV	Thu, Feb 23, 2012	15.39	15.46	15.39	15.45
5265	NYSE	MPV	Wed, Feb 22, 2012	15.37	15.50	15.37	15.41
5264	NYSE	MPV	Tue, Feb 21, 2012	15.46	15.47	15.37	15.46
5263	NYSE	MPV	Fri, Feb 17, 2012	15.40	15.46	15.27	15.44
5262	NYSE	MPV	Thu, Feb 16, 2012	15.46	15.46	15.25	15.44
5261	NYSE	MPV	Wed, Feb 15, 2012	15.38	15.49	15.35	15.35
5260	NYSE	MPV	Tue, Feb 14, 2012	15.49	15.55	15.31	15.31
5259	NYSE	MPV	Mon, Feb 13, 2012	15.44	15.44	15.30	15.35
5258	NYSE	MPV	Fri, Feb 10, 2012	15.26	15.39	15.25	15.39
5257	NYSE	MPV	Thu, Feb 9, 2012	15.39	15.55	15.35	15.35
5256	NYSE	MPV	Wed, Feb 8, 2012	15.47	15.51	15.42	15.42
5255	NYSE	MPV	Tue, Feb 7, 2012	15.53	15.55	15.40	15.55
5254	NYSE	MPV	Mon, Feb 6, 2012	15.42	15.53	15.36	15.50
5253	NYSE	MPV	Fri, Feb 3, 2012	15.60	15.60	15.44	15.59
5252	NYSE	MPV	Thu, Feb 2, 2012	15.51	15.59	15.39	15.59
5251	NYSE	MPV	Wed, Feb 1, 2012	15.55	15.58	15.27	15.47
5250	NYSE	MPV	Tue, Jan 31, 2012	15.41	15.56	15.25	15.43
5249	NYSE	MPV	Mon, Jan 30, 2012	15.34	15.38	15.15	15.34
5248	NYSE	MPV	Fri, Jan 27, 2012	15.13	15.28	15.11	15.23
5247	NYSE	MPV	Thu, Jan 26, 2012	15.14	15.32	15.10	15.11
5246	NYSE	MPV	Wed, Jan 25, 2012	15.66	15.85	15.00	15.06
5245	NYSE	MPV	Tue, Jan 24, 2012	15.62	15.84	15.62	15.63
5244	NYSE	MPV	Mon, Jan 23, 2012	15.96	16.05	15.46	15.75
5243	NYSE	MPV	Fri, Jan 20, 2012	15.81	16.20	15.57	16.15
5242	NYSE	MPV	Thu, Jan 19, 2012	15.67	15.73	15.62	15.71
5241	NYSE	MPV	Wed, Jan 18, 2012	15.92	15.96	15.65	15.73
5240	NYSE	MPV	Tue, Jan 17, 2012	15.74	16.05	15.74	15.85
5239	NYSE	MPV	Fri, Jan 13, 2012	15.75	15.94	15.67	15.79
5238	NYSE	MPV	Thu, Jan 12, 2012	15.44	15.69	15.35	15.69
5237	NYSE	MPV	Wed, Jan 11, 2012	15.47	15.54	15.32	15.35
5236	NYSE	MPV	Tue, Jan 10, 2012	15.43	15.59	15.30	15.59
5235	NYSE	MPV	Mon, Jan 9, 2012	15.24	15.36	15.21	15.25
5234	NYSE	MPV	Fri, Jan 6, 2012	15.50	15.50	15.09	15.17
5233	NYSE	MPV	Thu, Jan 5, 2012	15.50	15.65	15.50	15.50
5232	NYSE	MPV	Wed, Jan 4, 2012	15.52	15.70	15.51	15.56
5231	NYSE	MPV	Tue, Jan 3, 2012	15.74	15.84	15.43	15.46
5230	NYSE	MPV	Fri, Dec 30, 2011	16.03	16.03	15.75	15.85
5229	NYSE	MPV	Thu, Dec 29, 2011	15.80	16.23	15.80	15.85
5228	NYSE	MPV	Wed, Dec 28, 2011	15.81	16.17	15.76	15.80
5227	NYSE	MPV	Tue, Dec 27, 2011	16.16	16.35	16.00	16.25
5226	NYSE	MPV	Fri, Dec 23, 2011	16.13	16.23	16.13	16.23
5225	NYSE	MPV	Thu, Dec 22, 2011	16.15	16.35	15.88	16.35
5224	NYSE	MPV	Wed, Dec 21, 2011	16.01	16.12	15.84	16.12
5223	NYSE	MPV	Tue, Dec 20, 2011	16.30	16.35	15.77	15.85
5222	NYSE	MPV	Mon, Dec 19, 2011	15.97	16.33	15.85	16.20
5221	NYSE	MPV	Fri, Dec 16, 2011	15.97	15.99	15.77	15.84
5220	NYSE	MPV	Thu, Dec 15, 2011	15.98	15.98	15.76	15.98
5219	NYSE	MPV	Wed, Dec 14, 2011	15.85	15.95	15.65	15.90
5218	NYSE	MPV	Tue, Dec 13, 2011	15.80	15.90	15.80	15.80
5217	NYSE	MPV	Mon, Dec 12, 2011	15.81	15.95	15.81	15.84
5216	NYSE	MPV	Fri, Dec 9, 2011	15.77	15.97	15.77	15.89
5215	NYSE	MPV	Thu, Dec 8, 2011	15.65	15.91	15.65	15.91
5214	NYSE	MPV	Wed, Dec 7, 2011	15.84	15.91	15.70	15.70
5213	NYSE	MPV	Tue, Dec 6, 2011	15.82	16.00	15.73	15.94
5212	NYSE	MPV	Mon, Dec 5, 2011	15.70	15.86	15.70	15.80
5211	NYSE	MPV	Fri, Dec 2, 2011	15.74	15.88	15.65	15.83
5210	NYSE	MPV	Thu, Dec 1, 2011	15.95	15.97	15.80	15.82
5209	NYSE	MPV	Wed, Nov 30, 2011	15.86	15.89	15.65	15.89
5208	NYSE	MPV	Tue, Nov 29, 2011	15.80	15.98	15.68	15.90
5207	NYSE	MPV	Mon, Nov 28, 2011	16.07	16.15	15.79	15.95
5206	NYSE	MPV	Fri, Nov 25, 2011	15.69	15.72	15.69	15.72
5205	NYSE	MPV	Wed, Nov 23, 2011	16.05	16.06	15.77	15.80
5204	NYSE	MPV	Tue, Nov 22, 2011	15.45	16.15	15.45	16.10
5203	NYSE	MPV	Mon, Nov 21, 2011	15.52	15.54	15.30	15.33
5202	NYSE	MPV	Fri, Nov 18, 2011	15.67	15.94	15.66	15.67
5201	NYSE	MPV	Thu, Nov 17, 2011	15.93	15.93	15.74	15.78
5200	NYSE	MPV	Wed, Nov 16, 2011	16.19	16.33	15.92	15.92
5199	NYSE	MPV	Tue, Nov 15, 2011	15.63	16.15	15.63	16.09
5198	NYSE	MPV	Mon, Nov 14, 2011	16.15	16.15	15.62	15.63
5197	NYSE	MPV	Fri, Nov 11, 2011	16.00	16.24	15.90	16.15
5196	NYSE	MPV	Thu, Nov 10, 2011	15.75	16.33	15.75	15.86
5195	NYSE	MPV	Wed, Nov 9, 2011	15.69	15.75	15.61	15.75
5194	NYSE	MPV	Tue, Nov 8, 2011	15.62	15.72	15.52	15.58
5193	NYSE	MPV	Mon, Nov 7, 2011	15.52	15.73	15.46	15.73
5192	NYSE	MPV	Fri, Nov 4, 2011	15.42	15.48	15.20	15.35
5191	NYSE	MPV	Thu, Nov 3, 2011	15.54	15.68	15.41	15.41
5190	NYSE	MPV	Wed, Nov 2, 2011	15.74	15.75	15.50	15.59
5189	NYSE	MPV	Tue, Nov 1, 2011	15.66	15.75	15.63	15.75
5188	NYSE	MPV	Mon, Oct 31, 2011	15.65	15.95	15.65	15.67
5187	NYSE	MPV	Fri, Oct 28, 2011	15.76	16.09	15.76	15.96
5186	NYSE	MPV	Thu, Oct 27, 2011	16.07	16.30	15.66	15.77
5185	NYSE	MPV	Wed, Oct 26, 2011	15.86	16.13	15.81	16.13
5184	NYSE	MPV	Tue, Oct 25, 2011	15.91	16.31	15.75	16.01
5183	NYSE	MPV	Mon, Oct 24, 2011	15.63	15.91	15.63	15.80
5182	NYSE	MPV	Fri, Oct 21, 2011	15.54	15.94	15.51	15.75
5181	NYSE	MPV	Thu, Oct 20, 2011	15.51	15.54	15.45	15.53
5180	NYSE	MPV	Wed, Oct 19, 2011	15.49	15.54	15.40	15.40
5179	NYSE	MPV	Tue, Oct 18, 2011	15.48	15.54	15.38	15.40
5178	NYSE	MPV	Mon, Oct 17, 2011	15.50	16.00	15.25	15.50
5177	NYSE	MPV	Fri, Oct 14, 2011	15.30	15.65	15.30	15.53
5176	NYSE	MPV	Thu, Oct 13, 2011	15.24	15.39	15.20	15.20
5175	NYSE	MPV	Wed, Oct 12, 2011	15.25	15.45	15.23	15.25
5174	NYSE	MPV	Tue, Oct 11, 2011	15.16	15.30	15.15	15.25
5173	NYSE	MPV	Mon, Oct 10, 2011	15.19	15.19	14.95	15.06
5172	NYSE	MPV	Fri, Oct 7, 2011	15.12	15.25	14.90	14.95
5171	NYSE	MPV	Thu, Oct 6, 2011	15.24	15.34	15.12	15.12
5170	NYSE	MPV	Wed, Oct 5, 2011	15.15	15.15	15.06	15.06
5169	NYSE	MPV	Tue, Oct 4, 2011	14.81	15.45	14.81	15.15
5168	NYSE	MPV	Mon, Oct 3, 2011	14.90	15.05	14.81	14.81
5167	NYSE	MPV	Fri, Sep 30, 2011	15.08	15.12	15.00	15.12
5166	NYSE	MPV	Thu, Sep 29, 2011	15.13	15.13	14.90	14.98
5165	NYSE	MPV	Wed, Sep 28, 2011	15.06	15.11	14.61	14.80
5164	NYSE	MPV	Tue, Sep 27, 2011	15.11	15.39	15.08	15.39
5163	NYSE	MPV	Mon, Sep 26, 2011	14.96	15.15	14.85	14.85
5162	NYSE	MPV	Fri, Sep 23, 2011	14.95	14.96	14.88	14.88
5161	NYSE	MPV	Thu, Sep 22, 2011	15.10	15.10	14.87	14.96
5160	NYSE	MPV	Wed, Sep 21, 2011	15.27	15.27	14.87	15.04
5159	NYSE	MPV	Tue, Sep 20, 2011	14.86	15.20	14.85	15.20
5158	NYSE	MPV	Mon, Sep 19, 2011	14.82	14.97	14.82	14.94
5157	NYSE	MPV	Fri, Sep 16, 2011	15.10	15.10	14.96	14.97
5156	NYSE	MPV	Thu, Sep 15, 2011	14.91	15.10	14.85	14.94
5155	NYSE	MPV	Wed, Sep 14, 2011	14.78	14.93	14.75	14.78
5154	NYSE	MPV	Tue, Sep 13, 2011	14.84	14.95	14.64	14.64
5153	NYSE	MPV	Mon, Sep 12, 2011	14.76	15.10	14.76	14.81
5152	NYSE	MPV	Fri, Sep 9, 2011	15.29	15.29	14.71	14.92
5151	NYSE	MPV	Thu, Sep 8, 2011	14.94	14.98	14.77	14.85
5150	NYSE	MPV	Wed, Sep 7, 2011	15.02	15.02	14.75	14.83
5149	NYSE	MPV	Tue, Sep 6, 2011	15.02	15.16	15.00	15.00
5148	NYSE	MPV	Fri, Sep 2, 2011	15.18	15.34	15.00	15.05
5147	NYSE	MPV	Thu, Sep 1, 2011	15.23	15.30	15.08	15.30
5146	NYSE	MPV	Wed, Aug 31, 2011	15.10	15.18	15.01	15.18
5145	NYSE	MPV	Tue, Aug 30, 2011	15.14	15.14	15.10	15.10
5144	NYSE	MPV	Mon, Aug 29, 2011	15.05	15.20	14.90	15.14
5143	NYSE	MPV	Fri, Aug 26, 2011	15.05	15.05	14.81	15.04
5142	NYSE	MPV	Thu, Aug 25, 2011	14.85	15.35	14.85	14.93
5141	NYSE	MPV	Wed, Aug 24, 2011	14.98	14.98	14.80	14.85
5140	NYSE	MPV	Tue, Aug 23, 2011	14.77	15.05	14.77	14.88
5139	NYSE	MPV	Mon, Aug 22, 2011	14.89	14.94	14.77	14.77
5138	NYSE	MPV	Fri, Aug 19, 2011	14.82	15.20	14.82	15.02
5137	NYSE	MPV	Thu, Aug 18, 2011	14.84	14.98	14.84	14.98
5136	NYSE	MPV	Wed, Aug 17, 2011	15.00	15.24	14.90	14.98
5135	NYSE	MPV	Tue, Aug 16, 2011	14.94	15.25	14.85	15.08
5134	NYSE	MPV	Mon, Aug 15, 2011	15.25	15.35	15.02	15.24
5133	NYSE	MPV	Fri, Aug 12, 2011	14.98	15.23	14.65	15.04
5132	NYSE	MPV	Thu, Aug 11, 2011	13.54	14.75	13.06	14.75
5131	NYSE	MPV	Wed, Aug 10, 2011	13.61	14.20	13.25	13.60
5130	NYSE	MPV	Tue, Aug 9, 2011	13.63	14.93	13.50	13.99
5129	NYSE	MPV	Mon, Aug 8, 2011	13.74	14.05	13.50	13.63
5128	NYSE	MPV	Fri, Aug 5, 2011	14.79	14.82	13.99	14.45
5127	NYSE	MPV	Thu, Aug 4, 2011	15.10	15.24	14.75	14.77
5126	NYSE	MPV	Wed, Aug 3, 2011	15.05	15.20	15.05	15.09
5125	NYSE	MPV	Tue, Aug 2, 2011	15.56	15.56	15.00	15.09
5124	NYSE	MPV	Mon, Aug 1, 2011	15.67	15.67	15.35	15.48
5123	NYSE	MPV	Fri, Jul 29, 2011	15.25	15.65	15.23	15.38
5122	NYSE	MPV	Thu, Jul 28, 2011	15.44	15.46	15.30	15.30
5121	NYSE	MPV	Wed, Jul 27, 2011	15.35	15.62	15.28	15.62
5120	NYSE	MPV	Tue, Jul 26, 2011	15.30	15.39	15.30	15.35
5119	NYSE	MPV	Mon, Jul 25, 2011	15.28	15.56	15.25	15.33
5118	NYSE	MPV	Fri, Jul 22, 2011	15.45	15.45	15.31	15.40
5117	NYSE	MPV	Thu, Jul 21, 2011	15.59	15.75	15.25	15.28
5116	NYSE	MPV	Wed, Jul 20, 2011	15.45	15.58	15.00	15.46
5115	NYSE	MPV	Tue, Jul 19, 2011	15.63	15.63	15.50	15.55
5114	NYSE	MPV	Mon, Jul 18, 2011	15.48	15.83	15.37	15.70
5113	NYSE	MPV	Fri, Jul 15, 2011	15.23	15.46	15.23	15.39
5112	NYSE	MPV	Thu, Jul 14, 2011	15.47	15.60	15.20	15.20
5111	NYSE	MPV	Wed, Jul 13, 2011	15.44	15.52	15.42	15.45
5110	NYSE	MPV	Tue, Jul 12, 2011	15.56	15.83	15.25	15.34
5109	NYSE	MPV	Mon, Jul 11, 2011	15.43	16.23	15.25	15.56
5108	NYSE	MPV	Fri, Jul 8, 2011	15.40	15.66	15.28	15.56
5107	NYSE	MPV	Thu, Jul 7, 2011	15.17	15.50	15.11	15.33
5106	NYSE	MPV	Wed, Jul 6, 2011	15.16	15.17	15.05	15.09
5105	NYSE	MPV	Tue, Jul 5, 2011	15.17	15.23	15.01	15.04
5104	NYSE	MPV	Fri, Jul 1, 2011	14.90	15.10	14.90	15.00
5103	NYSE	MPV	Thu, Jun 30, 2011	15.05	15.07	14.94	14.94
5102	NYSE	MPV	Wed, Jun 29, 2011	15.00	15.10	14.92	15.05
5101	NYSE	MPV	Tue, Jun 28, 2011	15.00	15.00	14.90	14.90
5100	NYSE	MPV	Mon, Jun 27, 2011	14.99	15.07	14.91	14.96
5099	NYSE	MPV	Fri, Jun 24, 2011	14.75	15.06	14.75	14.77
5098	NYSE	MPV	Thu, Jun 23, 2011	14.66	15.00	14.66	14.77
5097	NYSE	MPV	Wed, Jun 22, 2011	14.65	14.91	14.60	14.68
5096	NYSE	MPV	Tue, Jun 21, 2011	14.83	14.90	14.66	14.79
5095	NYSE	MPV	Mon, Jun 20, 2011	14.40	14.89	14.35	14.89
5094	NYSE	MPV	Fri, Jun 17, 2011	14.57	14.75	14.40	14.40
5093	NYSE	MPV	Thu, Jun 16, 2011	14.85	14.85	14.52	14.58
5092	NYSE	MPV	Wed, Jun 15, 2011	14.88	14.91	14.70	14.75
5091	NYSE	MPV	Tue, Jun 14, 2011	15.00	15.04	14.78	14.80
5090	NYSE	MPV	Mon, Jun 13, 2011	14.94	15.02	14.77	14.81
5089	NYSE	MPV	Fri, Jun 10, 2011	14.99	15.11	14.85	14.87
5088	NYSE	MPV	Thu, Jun 9, 2011	15.02	15.23	14.99	15.09
5087	NYSE	MPV	Wed, Jun 8, 2011	15.23	15.23	14.95	15.10
5086	NYSE	MPV	Tue, Jun 7, 2011	15.22	15.24	15.13	15.24
5085	NYSE	MPV	Mon, Jun 6, 2011	15.15	15.24	14.82	15.08
5084	NYSE	MPV	Fri, Jun 3, 2011	14.80	15.25	14.80	15.12
5083	NYSE	MPV	Thu, Jun 2, 2011	15.24	15.25	15.09	15.09
5082	NYSE	MPV	Wed, Jun 1, 2011	15.05	15.40	14.87	15.24
5081	NYSE	MPV	Tue, May 31, 2011	15.14	15.14	14.91	15.05
5080	NYSE	MPV	Fri, May 27, 2011	15.30	15.34	15.19	15.29
5079	NYSE	MPV	Thu, May 26, 2011	15.19	15.30	15.08	15.08
5078	NYSE	MPV	Wed, May 25, 2011	14.95	15.14	14.88	15.11
5077	NYSE	MPV	Tue, May 24, 2011	14.87	14.95	14.87	14.95
5076	NYSE	MPV	Mon, May 23, 2011	15.00	15.14	14.84	14.84
5075	NYSE	MPV	Fri, May 20, 2011	15.04	15.17	15.00	15.05
5074	NYSE	MPV	Thu, May 19, 2011	15.01	15.20	14.93	15.16
5073	NYSE	MPV	Wed, May 18, 2011	15.03	15.30	14.83	15.06
5072	NYSE	MPV	Tue, May 17, 2011	15.10	15.19	15.10	15.11
5071	NYSE	MPV	Mon, May 16, 2011	15.30	15.30	15.10	15.12
5070	NYSE	MPV	Fri, May 13, 2011	15.17	15.25	14.96	15.25
5069	NYSE	MPV	Thu, May 12, 2011	15.17	15.28	15.05	15.17
5068	NYSE	MPV	Wed, May 11, 2011	14.91	15.08	14.76	15.05
5067	NYSE	MPV	Tue, May 10, 2011	15.25	15.33	14.93	14.96
5066	NYSE	MPV	Mon, May 9, 2011	15.15	15.20	15.00	15.20
5065	NYSE	MPV	Fri, May 6, 2011	15.09	15.20	14.87	15.15
5064	NYSE	MPV	Thu, May 5, 2011	14.48	14.85	14.48	14.85
5063	NYSE	MPV	Wed, May 4, 2011	14.73	14.95	14.63	14.64
5062	NYSE	MPV	Tue, May 3, 2011	14.70	15.00	14.62	14.95
5061	NYSE	MPV	Mon, May 2, 2011	14.55	14.87	14.55	14.70
5060	NYSE	MPV	Fri, Apr 29, 2011	14.50	14.62	14.50	14.62
5059	NYSE	MPV	Thu, Apr 28, 2011	14.43	14.71	14.43	14.61
5058	NYSE	MPV	Wed, Apr 27, 2011	14.33	14.65	14.33	14.55
5057	NYSE	MPV	Tue, Apr 26, 2011	14.78	14.80	14.36	14.41
5056	NYSE	MPV	Mon, Apr 25, 2011	14.60	14.90	14.42	14.90
5055	NYSE	MPV	Thu, Apr 21, 2011	14.66	14.67	14.40	14.49
5054	NYSE	MPV	Wed, Apr 20, 2011	14.60	14.68	14.43	14.68
5053	NYSE	MPV	Tue, Apr 19, 2011	14.32	14.67	14.32	14.55
5052	NYSE	MPV	Mon, Apr 18, 2011	14.25	14.35	14.25	14.34
5051	NYSE	MPV	Fri, Apr 15, 2011	14.45	14.45	14.01	14.15
5050	NYSE	MPV	Thu, Apr 14, 2011	14.45	14.50	14.40	14.50
5049	NYSE	MPV	Wed, Apr 13, 2011	14.14	14.45	14.14	14.45
5048	NYSE	MPV	Tue, Apr 12, 2011	14.30	14.39	13.90	14.10
5047	NYSE	MPV	Mon, Apr 11, 2011	14.49	14.50	14.26	14.31
5046	NYSE	MPV	Fri, Apr 8, 2011	14.61	14.63	14.34	14.38
5045	NYSE	MPV	Thu, Apr 7, 2011	14.78	14.83	14.50	14.65
5044	NYSE	MPV	Wed, Apr 6, 2011	14.68	14.69	14.65	14.66
5043	NYSE	MPV	Tue, Apr 5, 2011	14.67	14.69	14.65	14.65
5042	NYSE	MPV	Mon, Apr 4, 2011	14.78	14.85	14.69	14.73
5041	NYSE	MPV	Fri, Apr 1, 2011	14.81	14.88	14.80	14.88
5040	NYSE	MPV	Thu, Mar 31, 2011	14.98	14.98	14.75	14.80
5039	NYSE	MPV	Wed, Mar 30, 2011	15.00	15.05	14.90	14.90
5038	NYSE	MPV	Tue, Mar 29, 2011	15.09	15.09	14.90	14.91
5037	NYSE	MPV	Mon, Mar 28, 2011	15.08	15.10	15.03	15.03
5036	NYSE	MPV	Fri, Mar 25, 2011	15.21	15.21	15.05	15.09
5035	NYSE	MPV	Thu, Mar 24, 2011	15.04	15.10	15.04	15.10
5034	NYSE	MPV	Wed, Mar 23, 2011	15.26	15.27	15.03	15.04
5033	NYSE	MPV	Tue, Mar 22, 2011	15.13	15.13	15.07	15.12
5032	NYSE	MPV	Mon, Mar 21, 2011	15.47	15.47	15.15	15.15
5031	NYSE	MPV	Fri, Mar 18, 2011	15.21	15.37	15.10	15.20
5030	NYSE	MPV	Thu, Mar 17, 2011	15.15	15.33	15.00	15.02
5029	NYSE	MPV	Wed, Mar 16, 2011	15.34	15.45	15.15	15.16
5028	NYSE	MPV	Tue, Mar 15, 2011	15.02	15.20	15.02	15.08
5027	NYSE	MPV	Mon, Mar 14, 2011	15.03	15.22	15.02	15.16
5026	NYSE	MPV	Fri, Mar 11, 2011	15.06	15.17	15.00	15.05
5025	NYSE	MPV	Thu, Mar 10, 2011	15.60	15.69	15.15	15.19
5024	NYSE	MPV	Wed, Mar 9, 2011	15.40	15.84	14.25	15.80
5023	NYSE	MPV	Tue, Mar 8, 2011	15.50	15.50	14.90	15.04
5022	NYSE	MPV	Mon, Mar 7, 2011	15.04	15.15	15.00	15.06
5021	NYSE	MPV	Fri, Mar 4, 2011	14.77	15.15	14.77	15.15
5020	NYSE	MPV	Thu, Mar 3, 2011	14.95	15.24	14.95	15.01
5019	NYSE	MPV	Wed, Mar 2, 2011	15.05	15.05	14.85	14.95
5018	NYSE	MPV	Tue, Mar 1, 2011	15.60	15.60	15.01	15.01
5017	NYSE	MPV	Mon, Feb 28, 2011	15.10	16.00	14.75	15.68
5016	NYSE	MPV	Fri, Feb 25, 2011	14.74	15.22	14.42	15.10
5015	NYSE	MPV	Thu, Feb 24, 2011	14.39	14.70	14.35	14.70
5014	NYSE	MPV	Wed, Feb 23, 2011	14.45	14.65	14.44	14.56
5013	NYSE	MPV	Tue, Feb 22, 2011	14.40	14.47	14.33	14.47
5012	NYSE	MPV	Fri, Feb 18, 2011	14.37	14.49	14.33	14.37
5011	NYSE	MPV	Thu, Feb 17, 2011	14.65	14.76	14.31	14.31
5010	NYSE	MPV	Wed, Feb 16, 2011	14.38	14.71	14.38	14.51
5009	NYSE	MPV	Tue, Feb 15, 2011	14.45	14.50	14.36	14.38
5008	NYSE	MPV	Mon, Feb 14, 2011	14.45	14.55	14.45	14.46
5007	NYSE	MPV	Fri, Feb 11, 2011	14.52	14.82	14.32	14.51
5006	NYSE	MPV	Thu, Feb 10, 2011	14.36	14.60	14.27	14.31
5005	NYSE	MPV	Wed, Feb 9, 2011	14.54	14.54	14.31	14.31
5004	NYSE	MPV	Tue, Feb 8, 2011	14.46	14.65	14.32	14.32
5003	NYSE	MPV	Mon, Feb 7, 2011	14.26	14.43	14.26	14.38
5002	NYSE	MPV	Fri, Feb 4, 2011	14.11	14.90	14.11	14.21
5001	NYSE	MPV	Thu, Feb 3, 2011	14.16	14.16	14.05	14.07
5000	NYSE	MPV	Wed, Feb 2, 2011	14.30	14.33	14.01	14.20
4999	NYSE	MPV	Tue, Feb 1, 2011	14.36	14.36	14.00	14.12
4998	NYSE	MPV	Mon, Jan 31, 2011	14.17	14.34	14.10	14.10
4997	NYSE	MPV	Fri, Jan 28, 2011	14.31	14.48	14.20	14.20
4996	NYSE	MPV	Thu, Jan 27, 2011	14.31	14.44	14.30	14.44
4995	NYSE	MPV	Wed, Jan 26, 2011	14.75	14.79	14.30	14.30
4994	NYSE	MPV	Tue, Jan 25, 2011	14.66	14.85	14.45	14.85
4993	NYSE	MPV	Mon, Jan 24, 2011	14.30	14.84	14.30	14.46
4992	NYSE	MPV	Fri, Jan 21, 2011	14.27	14.55	14.19	14.27
4991	NYSE	MPV	Thu, Jan 20, 2011	14.03	14.74	14.03	14.10
4990	NYSE	MPV	Wed, Jan 19, 2011	14.16	14.16	13.90	13.90
4989	NYSE	MPV	Tue, Jan 18, 2011	14.51	14.93	13.98	14.15
4988	NYSE	MPV	Fri, Jan 14, 2011	14.55	14.84	14.24	14.35
4987	NYSE	MPV	Thu, Jan 13, 2011	14.15	14.23	14.04	14.23
4986	NYSE	MPV	Wed, Jan 12, 2011	14.24	14.24	13.91	13.96
4985	NYSE	MPV	Tue, Jan 11, 2011	14.18	14.25	13.81	14.20
4984	NYSE	MPV	Mon, Jan 10, 2011	13.90	14.09	13.90	14.08
4983	NYSE	MPV	Fri, Jan 7, 2011	13.70	13.82	13.69	13.82
4982	NYSE	MPV	Thu, Jan 6, 2011	13.94	13.99	13.75	13.75
4981	NYSE	MPV	Wed, Jan 5, 2011	13.92	13.94	13.75	13.94
4980	NYSE	MPV	Tue, Jan 4, 2011	14.04	14.06	13.77	13.77
4979	NYSE	MPV	Mon, Jan 3, 2011	14.13	14.13	13.88	14.00
4978	NYSE	MPV	Fri, Dec 31, 2010	14.00	14.00	13.79	13.88
4977	NYSE	MPV	Thu, Dec 30, 2010	13.86	14.20	13.64	13.81
4976	NYSE	MPV	Wed, Dec 29, 2010	14.00	14.00	13.80	13.97
4975	NYSE	MPV	Tue, Dec 28, 2010	13.92	14.00	13.82	13.99
4974	NYSE	MPV	Mon, Dec 27, 2010	13.88	13.88	13.66	13.88
4973	NYSE	MPV	Thu, Dec 23, 2010	13.70	13.82	13.61	13.82
4972	NYSE	MPV	Wed, Dec 22, 2010	13.75	13.82	13.61	13.76
4971	NYSE	MPV	Tue, Dec 21, 2010	13.69	13.83	13.60	13.75
4970	NYSE	MPV	Mon, Dec 20, 2010	13.92	13.92	13.55	13.55
4969	NYSE	MPV	Fri, Dec 17, 2010	13.79	13.79	13.64	13.78
4968	NYSE	MPV	Thu, Dec 16, 2010	13.35	13.98	13.33	13.59
4967	NYSE	MPV	Wed, Dec 15, 2010	13.40	13.45	13.26	13.31
4966	NYSE	MPV	Tue, Dec 14, 2010	13.25	13.49	13.25	13.49
4965	NYSE	MPV	Mon, Dec 13, 2010	13.45	13.50	13.25	13.35
4964	NYSE	MPV	Fri, Dec 10, 2010	13.50	13.60	13.35	13.40
4963	NYSE	MPV	Thu, Dec 9, 2010	13.72	13.72	13.43	13.51
4962	NYSE	MPV	Wed, Dec 8, 2010	13.70	13.70	13.40	13.49
4961	NYSE	MPV	Tue, Dec 7, 2010	13.73	13.73	13.45	13.55
4960	NYSE	MPV	Mon, Dec 6, 2010	13.62	13.68	13.52	13.61
4959	NYSE	MPV	Fri, Dec 3, 2010	13.60	13.67	13.60	13.66
4958	NYSE	MPV	Thu, Dec 2, 2010	13.67	13.77	13.56	13.56
4957	NYSE	MPV	Wed, Dec 1, 2010	13.99	13.99	13.65	13.70
4956	NYSE	MPV	Tue, Nov 30, 2010	13.90	13.99	13.86	13.99
4955	NYSE	MPV	Mon, Nov 29, 2010	13.70	13.85	13.66	13.74
4954	NYSE	MPV	Fri, Nov 26, 2010	13.82	13.82	13.70	13.70
4953	NYSE	MPV	Wed, Nov 24, 2010	14.00	14.00	13.64	13.82
4952	NYSE	MPV	Tue, Nov 23, 2010	13.63	13.95	13.63	13.95
4951	NYSE	MPV	Mon, Nov 22, 2010	13.69	13.70	13.60	13.60
4950	NYSE	MPV	Fri, Nov 19, 2010	13.66	13.98	13.55	13.55
4949	NYSE	MPV	Thu, Nov 18, 2010	13.65	13.96	13.51	13.83
4948	NYSE	MPV	Wed, Nov 17, 2010	13.65	13.73	13.36	13.51
4947	NYSE	MPV	Tue, Nov 16, 2010	13.80	13.86	13.56	13.73
4946	NYSE	MPV	Mon, Nov 15, 2010	14.17	14.17	13.67	13.87
4945	NYSE	MPV	Fri, Nov 12, 2010	14.17	14.17	13.65	14.01
4944	NYSE	MPV	Thu, Nov 11, 2010	13.72	13.75	13.54	13.75
4943	NYSE	MPV	Wed, Nov 10, 2010	13.87	13.90	13.62	13.66
4942	NYSE	MPV	Tue, Nov 9, 2010	13.60	13.85	13.60	13.77
4941	NYSE	MPV	Mon, Nov 8, 2010	13.61	13.86	13.50	13.68
4940	NYSE	MPV	Fri, Nov 5, 2010	13.56	13.63	13.25	13.50
4939	NYSE	MPV	Thu, Nov 4, 2010	13.75	13.81	13.50	13.57
4938	NYSE	MPV	Wed, Nov 3, 2010	13.75	13.75	13.64	13.70
4937	NYSE	MPV	Tue, Nov 2, 2010	13.77	13.77	13.77	13.77
4936	NYSE	MPV	Mon, Nov 1, 2010	13.87	14.34	13.75	13.79
4935	NYSE	MPV	Fri, Oct 29, 2010	13.87	14.29	13.84	14.00
4934	NYSE	MPV	Thu, Oct 28, 2010	14.09	14.19	13.93	13.95
4933	NYSE	MPV	Wed, Oct 27, 2010	13.78	14.22	13.77	14.22
4932	NYSE	MPV	Tue, Oct 26, 2010	13.90	13.90	13.75	13.76
4931	NYSE	MPV	Mon, Oct 25, 2010	13.93	14.00	13.77	13.81
4930	NYSE	MPV	Fri, Oct 22, 2010	13.77	14.05	13.77	13.78
4929	NYSE	MPV	Thu, Oct 21, 2010	13.78	14.00	13.78	13.85
4928	NYSE	MPV	Wed, Oct 20, 2010	13.81	14.00	13.80	13.97
4927	NYSE	MPV	Tue, Oct 19, 2010	14.05	14.06	14.01	14.04
4926	NYSE	MPV	Mon, Oct 18, 2010	13.92	14.28	13.92	14.06
4925	NYSE	MPV	Fri, Oct 15, 2010	13.82	13.85	13.65	13.74
4924	NYSE	MPV	Thu, Oct 14, 2010	13.75	13.84	13.70	13.83
4923	NYSE	MPV	Wed, Oct 13, 2010	13.54	13.68	13.54	13.65
4922	NYSE	MPV	Tue, Oct 12, 2010	13.50	13.95	13.50	13.65
4921	NYSE	MPV	Mon, Oct 11, 2010	13.64	13.66	13.52	13.55
4920	NYSE	MPV	Fri, Oct 8, 2010	13.61	13.78	13.55	13.60
4919	NYSE	MPV	Thu, Oct 7, 2010	13.53	13.81	13.53	13.58
4918	NYSE	MPV	Wed, Oct 6, 2010	13.55	13.65	13.55	13.62
4917	NYSE	MPV	Tue, Oct 5, 2010	13.58	13.89	13.58	13.70
4916	NYSE	MPV	Mon, Oct 4, 2010	13.85	13.89	13.55	13.61
4915	NYSE	MPV	Fri, Oct 1, 2010	13.88	13.90	13.77	13.90
4914	NYSE	MPV	Thu, Sep 30, 2010	13.55	13.84	13.50	13.83
4913	NYSE	MPV	Wed, Sep 29, 2010	13.54	13.70	13.50	13.50
4912	NYSE	MPV	Tue, Sep 28, 2010	13.61	13.65	13.39	13.50
4911	NYSE	MPV	Mon, Sep 27, 2010	13.50	13.79	13.45	13.49
4910	NYSE	MPV	Fri, Sep 24, 2010	13.50	13.59	13.28	13.35
4909	NYSE	MPV	Thu, Sep 23, 2010	13.25	13.50	13.10	13.50
4908	NYSE	MPV	Wed, Sep 22, 2010	13.43	13.43	13.11	13.12
4907	NYSE	MPV	Tue, Sep 21, 2010	13.32	13.54	13.30	13.46
4906	NYSE	MPV	Mon, Sep 20, 2010	13.30	13.75	13.20	13.20
4905	NYSE	MPV	Fri, Sep 17, 2010	13.59	13.59	13.10	13.43
4904	NYSE	MPV	Thu, Sep 16, 2010	13.31	13.54	13.06	13.45
4903	NYSE	MPV	Wed, Sep 15, 2010	13.65	13.65	13.34	13.38
4902	NYSE	MPV	Tue, Sep 14, 2010	13.74	13.75	13.30	13.62
4901	NYSE	MPV	Mon, Sep 13, 2010	13.50	13.50	13.36	13.50
4900	NYSE	MPV	Fri, Sep 10, 2010	13.34	13.50	13.22	13.50
4899	NYSE	MPV	Thu, Sep 9, 2010	13.29	13.29	13.09	13.09
4898	NYSE	MPV	Wed, Sep 8, 2010	13.05	13.42	13.05	13.42
4897	NYSE	MPV	Tue, Sep 7, 2010	12.95	13.39	12.95	13.19
4896	NYSE	MPV	Fri, Sep 3, 2010	12.94	13.05	12.94	13.05
4895	NYSE	MPV	Thu, Sep 2, 2010	12.94	13.07	12.92	12.92
4894	NYSE	MPV	Wed, Sep 1, 2010	13.18	13.18	12.95	13.05
4893	NYSE	MPV	Tue, Aug 31, 2010	12.93	13.10	12.93	13.05
4892	NYSE	MPV	Mon, Aug 30, 2010	13.16	13.16	13.04	13.05
4891	NYSE	MPV	Fri, Aug 27, 2010	13.00	13.20	13.00	13.19
4890	NYSE	MPV	Thu, Aug 26, 2010	13.34	13.90	13.15	13.15
4889	NYSE	MPV	Wed, Aug 25, 2010	13.24	13.25	13.05	13.15
4888	NYSE	MPV	Tue, Aug 24, 2010	13.48	13.93	13.24	13.39
4887	NYSE	MPV	Mon, Aug 23, 2010	12.76	13.73	12.76	13.35
4886	NYSE	MPV	Fri, Aug 20, 2010	12.88	12.98	12.80	12.82
4885	NYSE	MPV	Thu, Aug 19, 2010	13.08	13.09	12.94	12.94
4884	NYSE	MPV	Wed, Aug 18, 2010	13.00	13.03	12.72	12.99
4883	NYSE	MPV	Tue, Aug 17, 2010	13.77	13.77	12.65	12.80
4882	NYSE	MPV	Mon, Aug 16, 2010	13.76	13.76	13.22	13.54
4881	NYSE	MPV	Fri, Aug 13, 2010	13.83	13.88	13.35	13.67
4880	NYSE	MPV	Thu, Aug 12, 2010	12.85	13.40	12.85	13.40
4879	NYSE	MPV	Wed, Aug 11, 2010	13.09	13.20	12.94	13.17
4878	NYSE	MPV	Tue, Aug 10, 2010	12.75	13.25	12.75	13.00
4877	NYSE	MPV	Mon, Aug 9, 2010	12.65	12.80	12.65	12.80
4876	NYSE	MPV	Fri, Aug 6, 2010	12.66	12.74	12.66	12.72
4875	NYSE	MPV	Thu, Aug 5, 2010	12.70	12.70	12.52	12.70
4874	NYSE	MPV	Wed, Aug 4, 2010	12.90	13.10	12.79	12.80
4873	NYSE	MPV	Tue, Aug 3, 2010	12.89	13.13	12.89	13.01
4872	NYSE	MPV	Mon, Aug 2, 2010	12.69	12.97	12.69	12.75
4871	NYSE	MPV	Fri, Jul 30, 2010	12.60	12.76	12.50	12.67
4870	NYSE	MPV	Thu, Jul 29, 2010	12.70	12.81	12.45	12.66
4869	NYSE	MPV	Wed, Jul 28, 2010	12.86	12.99	12.77	12.87
4868	NYSE	MPV	Tue, Jul 27, 2010	12.78	12.86	12.72	12.80
4867	NYSE	MPV	Mon, Jul 26, 2010	13.00	13.00	12.85	12.90
4866	NYSE	MPV	Fri, Jul 23, 2010	12.87	13.04	12.60	13.00
4865	NYSE	MPV	Thu, Jul 22, 2010	12.96	12.96	12.87	12.87
4864	NYSE	MPV	Wed, Jul 21, 2010	12.82	12.83	12.80	12.80
4863	NYSE	MPV	Tue, Jul 20, 2010	12.85	12.89	12.80	12.89
4862	NYSE	MPV	Mon, Jul 19, 2010	12.87	12.94	12.65	12.79
4861	NYSE	MPV	Fri, Jul 16, 2010	13.01	13.04	12.75	12.98
4860	NYSE	MPV	Thu, Jul 15, 2010	12.65	12.72	12.65	12.69
4859	NYSE	MPV	Wed, Jul 14, 2010	12.95	13.19	12.70	12.70
4858	NYSE	MPV	Tue, Jul 13, 2010	12.59	12.87	12.59	12.78
4857	NYSE	MPV	Mon, Jul 12, 2010	12.98	13.00	12.53	12.63
4856	NYSE	MPV	Fri, Jul 9, 2010	12.69	13.00	12.52	12.89
4855	NYSE	MPV	Thu, Jul 8, 2010	12.36	12.56	12.36	12.56
4854	NYSE	MPV	Wed, Jul 7, 2010	12.70	12.70	12.45	12.50
4853	NYSE	MPV	Tue, Jul 6, 2010	13.00	13.00	12.40	12.55
4852	NYSE	MPV	Fri, Jul 2, 2010	12.73	12.83	12.69	12.83
4851	NYSE	MPV	Thu, Jul 1, 2010	13.00	13.00	12.80	13.00
4850	NYSE	MPV	Wed, Jun 30, 2010	12.99	12.99	12.81	12.91
4849	NYSE	MPV	Tue, Jun 29, 2010	12.89	13.00	12.89	12.98
4848	NYSE	MPV	Mon, Jun 28, 2010	12.87	12.89	12.76	12.88
4847	NYSE	MPV	Fri, Jun 25, 2010	12.65	12.87	12.65	12.87
4846	NYSE	MPV	Thu, Jun 24, 2010	12.77	12.77	12.63	12.63
4845	NYSE	MPV	Wed, Jun 23, 2010	12.57	12.75	12.55	12.60
4844	NYSE	MPV	Tue, Jun 22, 2010	12.76	12.87	12.50	12.85
4843	NYSE	MPV	Mon, Jun 21, 2010	12.46	12.55	12.46	12.51
4842	NYSE	MPV	Fri, Jun 18, 2010	12.88	12.88	12.52	12.52
4841	NYSE	MPV	Thu, Jun 17, 2010	12.99	12.99	12.52	12.54
4840	NYSE	MPV	Wed, Jun 16, 2010	12.50	12.89	12.50	12.80
4839	NYSE	MPV	Tue, Jun 15, 2010	12.90	12.94	12.50	12.85
4838	NYSE	MPV	Mon, Jun 14, 2010	12.34	13.50	12.30	13.00
4837	NYSE	MPV	Fri, Jun 11, 2010	12.15	12.35	12.05	12.14
4836	NYSE	MPV	Thu, Jun 10, 2010	12.37	12.37	12.02	12.09
4835	NYSE	MPV	Wed, Jun 9, 2010	12.23	12.28	12.13	12.13
4834	NYSE	MPV	Tue, Jun 8, 2010	12.07	12.33	12.07	12.22
4833	NYSE	MPV	Mon, Jun 7, 2010	12.00	12.13	12.00	12.03
4832	NYSE	MPV	Fri, Jun 4, 2010	12.05	12.24	12.00	12.04
4831	NYSE	MPV	Thu, Jun 3, 2010	12.36	12.38	12.29	12.29
4830	NYSE	MPV	Wed, Jun 2, 2010	12.35	12.51	12.10	12.23
4829	NYSE	MPV	Tue, Jun 1, 2010	12.66	12.75	12.27	12.36
4828	NYSE	MPV	Fri, May 28, 2010	12.50	12.74	12.48	12.56
4827	NYSE	MPV	Thu, May 27, 2010	12.57	12.66	12.49	12.49
4826	NYSE	MPV	Wed, May 26, 2010	12.30	12.73	12.30	12.73
4825	NYSE	MPV	Tue, May 25, 2010	12.25	12.45	12.21	12.34
4824	NYSE	MPV	Mon, May 24, 2010	12.44	12.44	12.23	12.35
4823	NYSE	MPV	Fri, May 21, 2010	12.30	12.40	12.18	12.18
4822	NYSE	MPV	Thu, May 20, 2010	12.41	12.46	12.35	12.35
4821	NYSE	MPV	Wed, May 19, 2010	12.50	12.63	12.46	12.46
4820	NYSE	MPV	Tue, May 18, 2010	12.50	12.64	12.48	12.55
4819	NYSE	MPV	Mon, May 17, 2010	13.09	13.18	12.53	12.55
4818	NYSE	MPV	Fri, May 14, 2010	13.00	13.00	12.78	12.92
4817	NYSE	MPV	Thu, May 13, 2010	13.12	13.25	12.58	13.15
4816	NYSE	MPV	Wed, May 12, 2010	12.93	13.41	12.87	12.87
4815	NYSE	MPV	Tue, May 11, 2010	12.52	12.70	12.52	12.70
4814	NYSE	MPV	Mon, May 10, 2010	12.39	12.64	12.35	12.54
4813	NYSE	MPV	Fri, May 7, 2010	12.63	13.26	12.27	12.35
4812	NYSE	MPV	Thu, May 6, 2010	12.25	12.55	12.05	12.55
4811	NYSE	MPV	Wed, May 5, 2010	12.60	12.60	12.36	12.42
4810	NYSE	MPV	Tue, May 4, 2010	12.40	12.64	12.40	12.55
4809	NYSE	MPV	Mon, May 3, 2010	12.26	12.44	12.23	12.27
4808	NYSE	MPV	Fri, Apr 30, 2010	12.35	12.53	12.30	12.33
4807	NYSE	MPV	Thu, Apr 29, 2010	12.31	12.64	12.17	12.53
4806	NYSE	MPV	Wed, Apr 28, 2010	12.63	12.63	12.30	12.42
4805	NYSE	MPV	Tue, Apr 27, 2010	12.50	12.65	12.35	12.47
4804	NYSE	MPV	Mon, Apr 26, 2010	12.12	12.67	12.12	12.42
4803	NYSE	MPV	Fri, Apr 23, 2010	12.46	12.69	12.11	12.20
4802	NYSE	MPV	Thu, Apr 22, 2010	12.55	12.57	12.50	12.54
4801	NYSE	MPV	Wed, Apr 21, 2010	12.63	12.80	12.63	12.75
4800	NYSE	MPV	Tue, Apr 20, 2010	12.70	12.90	12.70	12.72
4799	NYSE	MPV	Mon, Apr 19, 2010	12.44	12.90	12.44	12.79
4798	NYSE	MPV	Fri, Apr 16, 2010	12.63	12.70	12.60	12.70
4797	NYSE	MPV	Thu, Apr 15, 2010	12.58	12.75	12.48	12.60
4796	NYSE	MPV	Wed, Apr 14, 2010	12.53	12.66	12.39	12.55
4795	NYSE	MPV	Tue, Apr 13, 2010	12.56	12.56	12.30	12.31
4794	NYSE	MPV	Mon, Apr 12, 2010	12.30	12.59	12.29	12.53
4793	NYSE	MPV	Fri, Apr 9, 2010	12.60	12.60	12.20	12.26
4792	NYSE	MPV	Thu, Apr 8, 2010	12.60	12.95	12.60	12.70
4791	NYSE	MPV	Wed, Apr 7, 2010	12.55	12.75	12.55	12.75
4790	NYSE	MPV	Tue, Apr 6, 2010	12.58	12.69	12.41	12.68
4789	NYSE	MPV	Mon, Apr 5, 2010	12.62	12.75	12.62	12.74
4788	NYSE	MPV	Thu, Apr 1, 2010	12.41	12.63	12.41	12.63
4787	NYSE	MPV	Wed, Mar 31, 2010	12.38	12.53	12.38	12.50
4786	NYSE	MPV	Tue, Mar 30, 2010	12.26	12.30	12.17	12.27
4785	NYSE	MPV	Mon, Mar 29, 2010	12.22	12.25	12.10	12.15
4784	NYSE	MPV	Fri, Mar 26, 2010	12.25	12.41	12.10	12.10
4783	NYSE	MPV	Thu, Mar 25, 2010	12.52	12.60	12.23	12.24
4782	NYSE	MPV	Wed, Mar 24, 2010	12.53	12.58	12.40	12.58
4781	NYSE	MPV	Tue, Mar 23, 2010	12.45	12.59	12.39	12.58
4780	NYSE	MPV	Mon, Mar 22, 2010	12.47	12.55	12.45	12.45
4779	NYSE	MPV	Fri, Mar 19, 2010	12.40	12.61	12.40	12.46
4778	NYSE	MPV	Thu, Mar 18, 2010	12.37	12.45	12.31	12.39
4777	NYSE	MPV	Wed, Mar 17, 2010	12.38	12.46	12.30	12.44
4776	NYSE	MPV	Tue, Mar 16, 2010	12.49	12.63	12.35	12.50
4775	NYSE	MPV	Mon, Mar 15, 2010	12.59	12.60	12.31	12.40
4774	NYSE	MPV	Fri, Mar 12, 2010	12.40	12.60	12.36	12.40
4773	NYSE	MPV	Thu, Mar 11, 2010	12.32	12.58	12.32	12.57
4772	NYSE	MPV	Wed, Mar 10, 2010	12.40	12.40	12.35	12.36
4771	NYSE	MPV	Tue, Mar 9, 2010	12.45	12.45	12.25	12.30
4770	NYSE	MPV	Mon, Mar 8, 2010	12.45	12.45	12.25	12.34
4769	NYSE	MPV	Fri, Mar 5, 2010	12.50	12.50	12.45	12.45
4768	NYSE	MPV	Thu, Mar 4, 2010	12.49	12.50	12.45	12.50
4767	NYSE	MPV	Wed, Mar 3, 2010	12.49	12.49	12.48	12.48
4766	NYSE	MPV	Tue, Mar 2, 2010	12.50	12.50	12.34	12.46
4765	NYSE	MPV	Mon, Mar 1, 2010	12.37	12.50	12.32	12.50
4764	NYSE	MPV	Fri, Feb 26, 2010	12.72	12.72	12.30	12.36
4763	NYSE	MPV	Thu, Feb 25, 2010	12.15	12.40	12.15	12.21
4762	NYSE	MPV	Wed, Feb 24, 2010	12.35	12.62	12.14	12.15
4761	NYSE	MPV	Tue, Feb 23, 2010	12.15	12.63	12.15	12.35
4760	NYSE	MPV	Mon, Feb 22, 2010	12.09	12.15	11.95	12.10
4759	NYSE	MPV	Fri, Feb 19, 2010	12.01	12.30	12.01	12.20
4758	NYSE	MPV	Thu, Feb 18, 2010	12.15	12.25	12.05	12.17
4757	NYSE	MPV	Wed, Feb 17, 2010	12.03	12.11	12.01	12.11
4756	NYSE	MPV	Tue, Feb 16, 2010	12.05	12.07	12.02	12.02
4755	NYSE	MPV	Fri, Feb 12, 2010	12.13	12.30	12.06	12.06
4754	NYSE	MPV	Thu, Feb 11, 2010	12.17	12.28	12.01	12.01
4753	NYSE	MPV	Wed, Feb 10, 2010	12.12	12.75	12.10	12.14
4752	NYSE	MPV	Tue, Feb 9, 2010	12.15	12.15	12.01	12.10
4751	NYSE	MPV	Mon, Feb 8, 2010	12.25	12.34	12.19	12.19
4750	NYSE	MPV	Fri, Feb 5, 2010	12.30	12.30	12.11	12.18
4749	NYSE	MPV	Thu, Feb 4, 2010	12.16	12.25	12.15	12.17
4748	NYSE	MPV	Wed, Feb 3, 2010	12.29	12.29	12.17	12.25
4747	NYSE	MPV	Tue, Feb 2, 2010	12.55	12.63	12.13	12.27
4746	NYSE	MPV	Mon, Feb 1, 2010	12.61	12.75	12.61	12.67
4745	NYSE	MPV	Fri, Jan 29, 2010	12.65	12.85	12.60	12.62
4744	NYSE	MPV	Thu, Jan 28, 2010	12.60	12.90	12.58	12.80
4743	NYSE	MPV	Wed, Jan 27, 2010	12.80	12.80	12.55	12.56
4742	NYSE	MPV	Tue, Jan 26, 2010	13.00	13.05	12.64	12.83
4741	NYSE	MPV	Mon, Jan 25, 2010	12.80	13.19	12.61	13.00
4740	NYSE	MPV	Fri, Jan 22, 2010	12.85	12.85	12.65	12.65
4739	NYSE	MPV	Thu, Jan 21, 2010	12.50	14.00	12.50	12.82
4738	NYSE	MPV	Wed, Jan 20, 2010	12.55	12.78	12.25	12.40
4737	NYSE	MPV	Tue, Jan 19, 2010	12.86	12.86	12.33	12.70
4736	NYSE	MPV	Fri, Jan 15, 2010	13.70	13.70	12.59	12.75
4735	NYSE	MPV	Thu, Jan 14, 2010	12.30	12.50	12.18	12.49
4734	NYSE	MPV	Wed, Jan 13, 2010	12.22	12.28	12.08	12.25
4733	NYSE	MPV	Tue, Jan 12, 2010	12.30	12.49	11.90	12.32
4732	NYSE	MPV	Mon, Jan 11, 2010	12.20	12.23	12.08	12.23
4731	NYSE	MPV	Fri, Jan 8, 2010	11.94	12.11	11.90	12.06
4730	NYSE	MPV	Thu, Jan 7, 2010	11.85	11.92	11.85	11.85
4729	NYSE	MPV	Wed, Jan 6, 2010	11.93	11.95	11.79	11.89
4728	NYSE	MPV	Tue, Jan 5, 2010	12.00	12.00	11.82	11.98
4727	NYSE	MPV	Mon, Jan 4, 2010	12.00	12.18	12.00	12.01
4726	NYSE	MPV	Thu, Dec 31, 2009	12.06	12.29	12.00	12.20
4725	NYSE	MPV	Wed, Dec 30, 2009	12.26	12.28	11.61	12.00
4724	NYSE	MPV	Tue, Dec 29, 2009	11.96	12.53	11.71	12.28
4723	NYSE	MPV	Mon, Dec 28, 2009	11.91	12.12	11.84	11.98
4722	NYSE	MPV	Thu, Dec 24, 2009	12.15	12.16	12.02	12.02
4721	NYSE	MPV	Wed, Dec 23, 2009	12.10	12.27	11.95	12.00
4720	NYSE	MPV	Tue, Dec 22, 2009	12.22	12.50	12.20	12.21
4719	NYSE	MPV	Mon, Dec 21, 2009	11.85	12.16	11.82	12.02
4718	NYSE	MPV	Fri, Dec 18, 2009	11.54	11.79	11.48	11.65
4717	NYSE	MPV	Thu, Dec 17, 2009	11.75	11.85	11.75	11.85
4716	NYSE	MPV	Wed, Dec 16, 2009	11.65	11.82	11.61	11.81
4715	NYSE	MPV	Tue, Dec 15, 2009	11.45	11.65	11.45	11.65
4714	NYSE	MPV	Mon, Dec 14, 2009	11.42	11.45	11.25	11.40
4713	NYSE	MPV	Fri, Dec 11, 2009	11.50	11.55	11.40	11.45
4712	NYSE	MPV	Thu, Dec 10, 2009	11.32	11.46	11.32	11.44
4711	NYSE	MPV	Wed, Dec 9, 2009	11.63	11.64	11.31	11.40
4710	NYSE	MPV	Tue, Dec 8, 2009	11.32	11.64	11.32	11.50
4709	NYSE	MPV	Mon, Dec 7, 2009	11.51	11.74	11.29	11.32
4708	NYSE	MPV	Fri, Dec 4, 2009	11.60	11.71	11.53	11.71
4707	NYSE	MPV	Thu, Dec 3, 2009	11.78	11.85	11.53	11.57
4706	NYSE	MPV	Wed, Dec 2, 2009	11.64	11.90	11.64	11.85
4705	NYSE	MPV	Tue, Dec 1, 2009	11.50	11.70	11.50	11.61
4704	NYSE	MPV	Mon, Nov 30, 2009	11.62	11.63	11.50	11.56
4703	NYSE	MPV	Fri, Nov 27, 2009	11.74	11.74	11.55	11.55
4702	NYSE	MPV	Wed, Nov 25, 2009	12.00	12.00	11.80	11.99
4701	NYSE	MPV	Tue, Nov 24, 2009	11.75	12.38	11.60	12.00
4700	NYSE	MPV	Mon, Nov 23, 2009	11.55	11.75	11.45	11.75
4699	NYSE	MPV	Fri, Nov 20, 2009	11.69	11.94	11.65	11.65
4698	NYSE	MPV	Thu, Nov 19, 2009	11.33	11.70	11.33	11.65
4697	NYSE	MPV	Wed, Nov 18, 2009	11.57	11.58	11.55	11.55
4696	NYSE	MPV	Tue, Nov 17, 2009	11.74	11.78	11.52	11.59
4695	NYSE	MPV	Mon, Nov 16, 2009	11.93	11.93	11.45	11.67
4694	NYSE	MPV	Fri, Nov 13, 2009	11.85	11.94	11.25	11.89
4693	NYSE	MPV	Thu, Nov 12, 2009	11.35	11.58	11.31	11.50
4692	NYSE	MPV	Wed, Nov 11, 2009	11.45	11.60	11.26	11.47
4691	NYSE	MPV	Tue, Nov 10, 2009	11.34	11.63	11.30	11.55
4690	NYSE	MPV	Mon, Nov 9, 2009	11.62	11.96	11.52	11.56
4689	NYSE	MPV	Fri, Nov 6, 2009	11.44	11.69	11.31	11.56
4688	NYSE	MPV	Thu, Nov 5, 2009	11.37	11.58	11.26	11.58
4687	NYSE	MPV	Wed, Nov 4, 2009	11.25	11.50	11.20	11.50
4686	NYSE	MPV	Tue, Nov 3, 2009	11.36	11.36	11.25	11.25
4685	NYSE	MPV	Mon, Nov 2, 2009	11.45	11.50	11.35	11.36
4684	NYSE	MPV	Fri, Oct 30, 2009	11.63	11.70	11.50	11.52
4683	NYSE	MPV	Thu, Oct 29, 2009	11.63	11.63	11.32	11.59
4682	NYSE	MPV	Wed, Oct 28, 2009	11.66	11.66	11.16	11.58
4681	NYSE	MPV	Tue, Oct 27, 2009	11.38	11.69	11.19	11.27
4680	NYSE	MPV	Mon, Oct 26, 2009	11.47	11.56	11.30	11.30
4679	NYSE	MPV	Fri, Oct 23, 2009	11.60	11.81	11.40	11.40
4678	NYSE	MPV	Thu, Oct 22, 2009	11.83	11.90	11.57	11.61
4677	NYSE	MPV	Wed, Oct 21, 2009	11.95	11.96	11.72	11.89
4676	NYSE	MPV	Tue, Oct 20, 2009	11.79	11.94	11.77	11.90
4675	NYSE	MPV	Mon, Oct 19, 2009	11.83	11.83	11.54	11.63
4674	NYSE	MPV	Fri, Oct 16, 2009	11.82	11.93	11.71	11.85
4673	NYSE	MPV	Thu, Oct 15, 2009	11.85	11.89	11.60	11.62
4672	NYSE	MPV	Wed, Oct 14, 2009	11.59	11.95	11.59	11.95
4671	NYSE	MPV	Tue, Oct 13, 2009	11.65	11.80	11.65	11.70
4670	NYSE	MPV	Mon, Oct 12, 2009	11.62	11.89	11.60	11.64
4669	NYSE	MPV	Fri, Oct 9, 2009	11.90	11.90	11.57	11.85
4668	NYSE	MPV	Thu, Oct 8, 2009	11.62	11.75	11.51	11.75
4667	NYSE	MPV	Wed, Oct 7, 2009	11.45	11.65	11.42	11.44
4666	NYSE	MPV	Tue, Oct 6, 2009	11.43	11.49	11.40	11.45
4665	NYSE	MPV	Mon, Oct 5, 2009	11.01	11.58	11.01	11.42
4664	NYSE	MPV	Fri, Oct 2, 2009	11.10	11.15	11.05	11.05
4663	NYSE	MPV	Thu, Oct 1, 2009	11.20	11.25	11.04	11.16
4662	NYSE	MPV	Wed, Sep 30, 2009	11.54	11.54	11.24	11.27
4661	NYSE	MPV	Tue, Sep 29, 2009	11.66	11.66	11.37	11.40
4660	NYSE	MPV	Mon, Sep 28, 2009	11.80	11.80	11.40	11.48
4659	NYSE	MPV	Fri, Sep 25, 2009	11.60	11.60	11.40	11.42
4658	NYSE	MPV	Thu, Sep 24, 2009	11.73	11.82	11.61	11.61
4657	NYSE	MPV	Wed, Sep 23, 2009	11.70	11.77	11.50	11.77
4656	NYSE	MPV	Tue, Sep 22, 2009	11.87	11.92	11.70	11.70
4655	NYSE	MPV	Mon, Sep 21, 2009	11.83	11.89	11.81	11.87
4654	NYSE	MPV	Fri, Sep 18, 2009	11.63	11.94	11.63	11.94
4653	NYSE	MPV	Thu, Sep 17, 2009	11.33	11.94	11.30	11.75
4652	NYSE	MPV	Wed, Sep 16, 2009	11.41	11.66	11.41	11.41
4651	NYSE	MPV	Tue, Sep 15, 2009	11.33	11.65	11.24	11.56
4650	NYSE	MPV	Mon, Sep 14, 2009	11.20	11.42	11.20	11.35
4649	NYSE	MPV	Fri, Sep 11, 2009	11.36	11.36	11.18	11.20
4648	NYSE	MPV	Thu, Sep 10, 2009	11.19	11.49	11.16	11.25
4647	NYSE	MPV	Wed, Sep 9, 2009	11.95	11.95	11.17	11.20
4646	NYSE	MPV	Tue, Sep 8, 2009	11.86	11.88	11.61	11.80
4645	NYSE	MPV	Fri, Sep 4, 2009	11.44	11.95	11.35	11.95
4644	NYSE	MPV	Thu, Sep 3, 2009	11.96	11.96	11.52	11.55
4643	NYSE	MPV	Wed, Sep 2, 2009	11.20	11.99	11.14	11.99
4642	NYSE	MPV	Tue, Sep 1, 2009	11.32	11.53	11.13	11.13
4641	NYSE	MPV	Mon, Aug 31, 2009	11.62	11.95	11.26	11.40
4640	NYSE	MPV	Fri, Aug 28, 2009	11.66	11.71	11.50	11.50
4639	NYSE	MPV	Thu, Aug 27, 2009	11.62	11.80	11.62	11.80
4638	NYSE	MPV	Wed, Aug 26, 2009	11.63	11.75	11.60	11.75
4637	NYSE	MPV	Tue, Aug 25, 2009	11.73	11.84	11.50	11.60
4636	NYSE	MPV	Mon, Aug 24, 2009	11.73	11.87	11.73	11.77
4635	NYSE	MPV	Fri, Aug 21, 2009	11.90	11.90	11.73	11.76
4634	NYSE	MPV	Thu, Aug 20, 2009	12.12	12.12	11.68	11.70
4633	NYSE	MPV	Wed, Aug 19, 2009	12.05	12.35	11.62	12.25
4632	NYSE	MPV	Tue, Aug 18, 2009	12.00	12.18	11.55	11.75
4631	NYSE	MPV	Mon, Aug 17, 2009	12.30	12.30	11.31	11.74
4630	NYSE	MPV	Fri, Aug 14, 2009	12.30	12.39	11.80	12.10
4629	NYSE	MPV	Thu, Aug 13, 2009	11.50	12.01	11.50	11.87
4628	NYSE	MPV	Wed, Aug 12, 2009	11.68	11.68	11.55	11.65
4627	NYSE	MPV	Tue, Aug 11, 2009	11.06	11.90	11.06	11.76
4626	NYSE	MPV	Mon, Aug 10, 2009	11.23	11.23	10.90	10.90
4625	NYSE	MPV	Fri, Aug 7, 2009	11.47	11.47	11.01	11.23
4624	NYSE	MPV	Thu, Aug 6, 2009	10.96	11.28	10.96	11.01
4623	NYSE	MPV	Wed, Aug 5, 2009	11.40	11.43	10.99	11.28
4622	NYSE	MPV	Tue, Aug 4, 2009	11.89	12.00	11.43	11.43
4621	NYSE	MPV	Mon, Aug 3, 2009	11.96	12.75	11.80	12.00
4620	NYSE	MPV	Fri, Jul 31, 2009	12.45	12.55	12.03	12.03
4619	NYSE	MPV	Thu, Jul 30, 2009	11.61	12.60	11.61	12.50
4618	NYSE	MPV	Wed, Jul 29, 2009	11.69	11.78	11.62	11.78
4617	NYSE	MPV	Tue, Jul 28, 2009	11.67	11.70	11.51	11.70
4616	NYSE	MPV	Mon, Jul 27, 2009	11.55	11.63	11.50	11.50
4615	NYSE	MPV	Fri, Jul 24, 2009	11.59	11.59	11.36	11.55
4614	NYSE	MPV	Thu, Jul 23, 2009	11.47	11.60	11.35	11.55
4613	NYSE	MPV	Wed, Jul 22, 2009	11.50	11.50	11.16	11.16
4612	NYSE	MPV	Tue, Jul 21, 2009	11.22	11.35	10.75	11.35
4611	NYSE	MPV	Mon, Jul 20, 2009	11.12	11.25	10.96	11.15
4610	NYSE	MPV	Fri, Jul 17, 2009	10.81	10.84	10.80	10.84
4609	NYSE	MPV	Thu, Jul 16, 2009	10.75	11.25	10.75	10.75
4608	NYSE	MPV	Wed, Jul 15, 2009	10.75	11.06	10.50	10.60
4607	NYSE	MPV	Tue, Jul 14, 2009	10.85	11.55	10.66	11.12
4606	NYSE	MPV	Mon, Jul 13, 2009	10.50	10.90	10.50	10.90
4605	NYSE	MPV	Fri, Jul 10, 2009	10.70	10.79	10.60	10.61
4604	NYSE	MPV	Thu, Jul 9, 2009	10.75	10.75	10.42	10.51
4603	NYSE	MPV	Wed, Jul 8, 2009	10.91	10.91	10.65	10.75
4602	NYSE	MPV	Tue, Jul 7, 2009	10.85	11.14	10.73	10.75
4601	NYSE	MPV	Mon, Jul 6, 2009	10.83	11.05	10.83	11.05
4600	NYSE	MPV	Thu, Jul 2, 2009	11.05	11.05	11.05	11.05
4599	NYSE	MPV	Wed, Jul 1, 2009	11.04	11.04	10.54	10.90
4598	NYSE	MPV	Tue, Jun 30, 2009	10.75	11.04	10.50	11.04
4597	NYSE	MPV	Mon, Jun 29, 2009	10.98	11.01	10.75	10.75
4596	NYSE	MPV	Fri, Jun 26, 2009	11.14	11.21	10.60	11.21
4595	NYSE	MPV	Thu, Jun 25, 2009	11.47	11.50	10.88	11.35
4594	NYSE	MPV	Wed, Jun 24, 2009	11.11	11.11	10.75	10.90
4593	NYSE	MPV	Tue, Jun 23, 2009	10.77	11.17	10.50	10.51
4592	NYSE	MPV	Mon, Jun 22, 2009	10.81	10.81	10.78	10.80
4591	NYSE	MPV	Fri, Jun 19, 2009	11.01	11.23	10.85	11.00
4590	NYSE	MPV	Thu, Jun 18, 2009	11.25	11.39	10.50	11.09
4589	NYSE	MPV	Wed, Jun 17, 2009	11.22	11.31	10.70	11.20
4588	NYSE	MPV	Tue, Jun 16, 2009	11.15	11.30	10.80	11.30
4587	NYSE	MPV	Mon, Jun 15, 2009	10.81	11.31	10.81	11.25
4586	NYSE	MPV	Fri, Jun 12, 2009	11.17	11.70	10.81	11.11
4585	NYSE	MPV	Thu, Jun 11, 2009	11.15	11.25	11.00	11.00
4584	NYSE	MPV	Wed, Jun 10, 2009	11.22	11.22	10.89	10.89
4583	NYSE	MPV	Tue, Jun 9, 2009	11.45	11.80	11.12	11.21
4582	NYSE	MPV	Mon, Jun 8, 2009	11.45	11.45	11.37	11.37
4581	NYSE	MPV	Fri, Jun 5, 2009	11.50	11.69	11.30	11.45
4580	NYSE	MPV	Thu, Jun 4, 2009	11.50	11.55	11.50	11.55
4579	NYSE	MPV	Wed, Jun 3, 2009	11.48	12.05	11.48	11.55
4578	NYSE	MPV	Tue, Jun 2, 2009	11.88	12.05	11.63	11.71
4577	NYSE	MPV	Mon, Jun 1, 2009	11.60	12.05	11.37	11.65
4576	NYSE	MPV	Fri, May 29, 2009	11.20	11.59	10.85	11.48
4575	NYSE	MPV	Thu, May 28, 2009	11.00	11.02	10.86	11.02
4574	NYSE	MPV	Wed, May 27, 2009	10.86	11.22	10.86	11.04
4573	NYSE	MPV	Tue, May 26, 2009	11.44	11.50	11.14	11.50
4572	NYSE	MPV	Fri, May 22, 2009	11.10	11.32	11.10	11.25
4571	NYSE	MPV	Thu, May 21, 2009	11.26	11.34	10.80	11.08
4570	NYSE	MPV	Wed, May 20, 2009	12.00	12.20	11.30	11.45
4569	NYSE	MPV	Tue, May 19, 2009	11.65	12.24	11.48	12.18
4568	NYSE	MPV	Mon, May 18, 2009	11.24	11.50	11.00	11.25
4567	NYSE	MPV	Fri, May 15, 2009	10.95	11.20	10.40	10.95
4566	NYSE	MPV	Thu, May 14, 2009	10.80	11.18	10.66	11.09
4565	NYSE	MPV	Wed, May 13, 2009	10.24	10.80	9.91	10.60
4564	NYSE	MPV	Tue, May 12, 2009	10.18	10.18	9.95	9.95
4563	NYSE	MPV	Mon, May 11, 2009	10.06	10.77	9.31	9.91
4562	NYSE	MPV	Fri, May 8, 2009	9.55	10.63	9.55	9.87
4561	NYSE	MPV	Thu, May 7, 2009	10.15	10.35	8.91	9.67
4560	NYSE	MPV	Wed, May 6, 2009	10.02	11.30	10.02	10.30
4559	NYSE	MPV	Tue, May 5, 2009	10.80	10.80	9.96	10.32
4558	NYSE	MPV	Mon, May 4, 2009	10.90	11.30	10.79	10.79
4557	NYSE	MPV	Fri, May 1, 2009	10.32	10.99	10.32	10.80
4556	NYSE	MPV	Thu, Apr 30, 2009	9.90	10.30	9.90	10.21
4555	NYSE	MPV	Wed, Apr 29, 2009	10.03	10.32	10.00	10.20
4554	NYSE	MPV	Tue, Apr 28, 2009	9.75	10.03	9.75	9.82
4553	NYSE	MPV	Mon, Apr 27, 2009	9.30	9.96	9.30	9.72
4552	NYSE	MPV	Fri, Apr 24, 2009	9.60	9.75	9.37	9.40
4551	NYSE	MPV	Thu, Apr 23, 2009	9.70	10.05	8.86	9.01
4550	NYSE	MPV	Wed, Apr 22, 2009	9.64	9.65	9.06	9.50
4549	NYSE	MPV	Tue, Apr 21, 2009	9.60	10.28	8.90	9.45
4548	NYSE	MPV	Mon, Apr 20, 2009	9.00	9.65	8.51	9.41
4547	NYSE	MPV	Fri, Apr 17, 2009	9.03	10.17	9.00	9.00
4546	NYSE	MPV	Thu, Apr 16, 2009	9.22	9.22	8.60	8.82
4545	NYSE	MPV	Wed, Apr 15, 2009	8.74	9.23	8.74	9.23
4544	NYSE	MPV	Tue, Apr 14, 2009	8.89	9.08	8.69	8.98
4543	NYSE	MPV	Mon, Apr 13, 2009	9.10	9.10	8.70	8.97
4542	NYSE	MPV	Thu, Apr 9, 2009	8.89	8.92	8.41	8.82
4541	NYSE	MPV	Wed, Apr 8, 2009	8.17	9.04	8.17	8.69
4540	NYSE	MPV	Tue, Apr 7, 2009	8.26	8.26	8.22	8.25
4539	NYSE	MPV	Mon, Apr 6, 2009	8.50	9.00	8.13	8.16
4538	NYSE	MPV	Fri, Apr 3, 2009	8.45	8.45	8.31	8.44
4537	NYSE	MPV	Thu, Apr 2, 2009	8.50	9.25	8.05	8.31
4536	NYSE	MPV	Wed, Apr 1, 2009	8.50	8.50	7.91	8.33
4535	NYSE	MPV	Tue, Mar 31, 2009	8.30	8.50	8.30	8.50
4534	NYSE	MPV	Mon, Mar 30, 2009	8.14	8.62	7.80	8.50
4533	NYSE	MPV	Fri, Mar 27, 2009	8.30	8.30	7.65	8.03
4532	NYSE	MPV	Thu, Mar 26, 2009	7.95	8.66	7.95	8.52
4531	NYSE	MPV	Wed, Mar 25, 2009	8.07	8.30	8.07	8.11
4530	NYSE	MPV	Tue, Mar 24, 2009	8.35	8.35	8.13	8.18
4529	NYSE	MPV	Mon, Mar 23, 2009	8.25	8.40	8.10	8.10
4528	NYSE	MPV	Fri, Mar 20, 2009	8.15	8.15	7.97	7.97
4527	NYSE	MPV	Thu, Mar 19, 2009	7.98	8.21	7.96	7.97
4526	NYSE	MPV	Wed, Mar 18, 2009	8.20	8.23	8.10	8.18
4525	NYSE	MPV	Tue, Mar 17, 2009	7.98	8.45	7.98	8.40
4524	NYSE	MPV	Mon, Mar 16, 2009	7.90	8.34	7.79	8.28
4523	NYSE	MPV	Fri, Mar 13, 2009	8.20	8.25	7.55	7.65
4522	NYSE	MPV	Thu, Mar 12, 2009	7.95	8.15	7.60	8.15
4521	NYSE	MPV	Wed, Mar 11, 2009	8.10	8.32	7.60	7.85
4520	NYSE	MPV	Tue, Mar 10, 2009	7.65	7.98	7.65	7.98
4519	NYSE	MPV	Mon, Mar 9, 2009	7.37	7.55	7.21	7.21
4518	NYSE	MPV	Fri, Mar 6, 2009	7.75	7.75	7.36	7.36
4517	NYSE	MPV	Thu, Mar 5, 2009	7.85	8.05	7.51	7.90
4516	NYSE	MPV	Wed, Mar 4, 2009	8.55	8.55	7.50	7.66
4515	NYSE	MPV	Tue, Mar 3, 2009	8.81	9.10	8.01	8.23
4514	NYSE	MPV	Mon, Mar 2, 2009	9.60	9.70	8.40	8.71
4513	NYSE	MPV	Fri, Feb 27, 2009	9.75	10.23	9.59	9.59
4512	NYSE	MPV	Thu, Feb 26, 2009	9.65	9.65	9.30	9.39
4511	NYSE	MPV	Wed, Feb 25, 2009	9.50	9.88	9.40	9.45
4510	NYSE	MPV	Tue, Feb 24, 2009	9.77	10.25	9.20	9.20
4509	NYSE	MPV	Mon, Feb 23, 2009	9.90	10.35	9.75	10.02
4508	NYSE	MPV	Fri, Feb 20, 2009	10.00	10.00	9.75	9.80
4507	NYSE	MPV	Thu, Feb 19, 2009	9.75	10.99	9.73	10.15
4506	NYSE	MPV	Wed, Feb 18, 2009	10.15	10.15	9.31	9.55
4505	NYSE	MPV	Tue, Feb 17, 2009	10.56	10.56	10.10	10.10
4504	NYSE	MPV	Fri, Feb 13, 2009	10.35	10.95	10.35	10.85
4503	NYSE	MPV	Thu, Feb 12, 2009	10.25	10.99	10.00	10.12
4502	NYSE	MPV	Wed, Feb 11, 2009	10.15	10.45	10.11	10.35
4501	NYSE	MPV	Tue, Feb 10, 2009	11.10	11.11	10.36	10.37
4500	NYSE	MPV	Mon, Feb 9, 2009	10.47	11.17	10.47	11.17
4499	NYSE	MPV	Fri, Feb 6, 2009	10.78	11.13	10.71	10.76
4498	NYSE	MPV	Thu, Feb 5, 2009	10.97	11.25	10.54	10.97
4497	NYSE	MPV	Wed, Feb 4, 2009	10.50	11.18	10.48	10.97
4496	NYSE	MPV	Tue, Feb 3, 2009	10.90	10.90	9.75	10.50
4495	NYSE	MPV	Mon, Feb 2, 2009	10.30	10.30	9.45	10.00
4494	NYSE	MPV	Fri, Jan 30, 2009	10.50	10.50	10.00	10.00
4493	NYSE	MPV	Thu, Jan 29, 2009	10.90	10.90	10.01	10.25
4492	NYSE	MPV	Wed, Jan 28, 2009	10.75	11.28	10.55	10.70
4491	NYSE	MPV	Tue, Jan 27, 2009	10.67	10.81	10.44	10.50
4490	NYSE	MPV	Mon, Jan 26, 2009	10.81	10.90	10.50	10.90
4489	NYSE	MPV	Fri, Jan 23, 2009	10.80	10.95	10.75	10.95
4488	NYSE	MPV	Thu, Jan 22, 2009	11.00	11.00	10.80	10.85
4487	NYSE	MPV	Wed, Jan 21, 2009	10.75	10.80	9.86	10.78
4486	NYSE	MPV	Tue, Jan 20, 2009	10.90	10.90	10.45	10.75
4485	NYSE	MPV	Fri, Jan 16, 2009	10.70	10.72	10.35	10.50
4484	NYSE	MPV	Thu, Jan 15, 2009	9.41	10.48	9.41	9.93
4483	NYSE	MPV	Wed, Jan 14, 2009	10.15	10.15	9.18	9.49
4482	NYSE	MPV	Tue, Jan 13, 2009	9.95	10.40	9.77	9.89
4481	NYSE	MPV	Mon, Jan 12, 2009	9.51	9.61	9.51	9.61
4480	NYSE	MPV	Fri, Jan 9, 2009	9.32	9.50	9.23	9.50
4479	NYSE	MPV	Thu, Jan 8, 2009	9.25	9.60	9.20	9.60
4478	NYSE	MPV	Wed, Jan 7, 2009	9.71	9.71	9.52	9.52
4477	NYSE	MPV	Tue, Jan 6, 2009	9.75	10.00	9.64	9.64
4476	NYSE	MPV	Mon, Jan 5, 2009	9.49	9.84	9.18	9.74
4475	NYSE	MPV	Fri, Jan 2, 2009	9.36	9.36	9.20	9.30
4474	NYSE	MPV	Wed, Dec 31, 2008	9.10	9.25	9.05	9.05
4473	NYSE	MPV	Tue, Dec 30, 2008	9.06	9.29	9.05	9.29
4472	NYSE	MPV	Mon, Dec 29, 2008	9.12	9.29	9.00	9.12
4471	NYSE	MPV	Fri, Dec 26, 2008	8.93	9.10	8.93	9.10
4470	NYSE	MPV	Wed, Dec 24, 2008	9.00	9.55	8.70	9.01
4469	NYSE	MPV	Tue, Dec 23, 2008	9.01	9.55	8.84	9.55
4468	NYSE	MPV	Mon, Dec 22, 2008	8.95	8.95	8.65	8.95
4467	NYSE	MPV	Fri, Dec 19, 2008	8.68	9.05	8.62	8.69
4466	NYSE	MPV	Thu, Dec 18, 2008	9.19	9.49	8.51	8.66
4465	NYSE	MPV	Wed, Dec 17, 2008	8.97	9.63	8.75	9.20
4464	NYSE	MPV	Tue, Dec 16, 2008	9.56	9.56	9.05	9.16
4463	NYSE	MPV	Mon, Dec 15, 2008	9.41	9.75	8.85	8.85
4462	NYSE	MPV	Fri, Dec 12, 2008	9.76	9.94	8.95	9.20
4461	NYSE	MPV	Thu, Dec 11, 2008	10.00	10.34	9.40	9.90
4460	NYSE	MPV	Wed, Dec 10, 2008	9.90	9.90	9.65	9.80
4459	NYSE	MPV	Tue, Dec 9, 2008	9.85	9.95	9.65	9.65
4458	NYSE	MPV	Mon, Dec 8, 2008	9.90	9.95	9.65	9.93
4457	NYSE	MPV	Fri, Dec 5, 2008	9.95	10.00	9.34	10.00
4456	NYSE	MPV	Thu, Dec 4, 2008	9.95	10.00	9.52	10.00
4455	NYSE	MPV	Wed, Dec 3, 2008	9.58	9.95	9.25	9.90
4454	NYSE	MPV	Tue, Dec 2, 2008	9.70	10.54	8.90	9.68
4453	NYSE	MPV	Mon, Dec 1, 2008	9.75	9.75	8.78	9.40
4452	NYSE	MPV	Fri, Nov 28, 2008	9.75	9.86	9.75	9.84
4451	NYSE	MPV	Wed, Nov 26, 2008	9.09	10.65	9.05	10.02
4450	NYSE	MPV	Tue, Nov 25, 2008	9.90	9.90	8.70	9.15
4449	NYSE	MPV	Mon, Nov 24, 2008	9.52	9.59	9.30	9.30
4448	NYSE	MPV	Fri, Nov 21, 2008	9.55	9.75	8.44	9.75
4447	NYSE	MPV	Thu, Nov 20, 2008	10.01	10.13	9.05	9.55
4446	NYSE	MPV	Wed, Nov 19, 2008	10.25	10.59	9.40	10.15
4445	NYSE	MPV	Tue, Nov 18, 2008	11.13	11.23	10.36	10.36
4444	NYSE	MPV	Mon, Nov 17, 2008	11.48	11.70	10.70	11.18
4443	NYSE	MPV	Fri, Nov 14, 2008	11.05	11.61	10.56	11.18
4442	NYSE	MPV	Thu, Nov 13, 2008	11.79	12.09	10.25	11.00
4441	NYSE	MPV	Wed, Nov 12, 2008	11.79	12.55	10.81	11.55
4440	NYSE	MPV	Tue, Nov 11, 2008	11.60	12.14	11.60	11.63
4439	NYSE	MPV	Mon, Nov 10, 2008	11.71	12.10	11.60	11.89
4438	NYSE	MPV	Fri, Nov 7, 2008	11.40	12.11	11.25	11.69
4437	NYSE	MPV	Thu, Nov 6, 2008	11.30	11.94	10.74	11.55
4436	NYSE	MPV	Wed, Nov 5, 2008	10.40	11.69	10.40	11.10
4435	NYSE	MPV	Tue, Nov 4, 2008	10.00	10.30	10.00	10.30
4434	NYSE	MPV	Mon, Nov 3, 2008	10.25	10.64	10.11	10.13
4433	NYSE	MPV	Fri, Oct 31, 2008	10.69	10.87	10.46	10.47
4432	NYSE	MPV	Thu, Oct 30, 2008	10.41	10.79	10.41	10.78
4431	NYSE	MPV	Wed, Oct 29, 2008	10.30	10.41	10.30	10.41
4430	NYSE	MPV	Tue, Oct 28, 2008	11.06	11.06	10.50	10.61
4429	NYSE	MPV	Mon, Oct 27, 2008	11.00	11.40	11.00	11.39
4428	NYSE	MPV	Fri, Oct 24, 2008	11.09	11.22	11.01	11.01
4427	NYSE	MPV	Thu, Oct 23, 2008	11.00	11.12	10.74	11.10
4426	NYSE	MPV	Wed, Oct 22, 2008	11.30	11.33	10.93	11.02
4425	NYSE	MPV	Tue, Oct 21, 2008	11.99	11.99	11.30	11.40
4424	NYSE	MPV	Mon, Oct 20, 2008	11.86	12.40	11.80	11.97
4423	NYSE	MPV	Fri, Oct 17, 2008	11.00	11.70	10.50	11.50
4422	NYSE	MPV	Thu, Oct 16, 2008	11.13	11.50	11.12	11.34
4421	NYSE	MPV	Wed, Oct 15, 2008	11.73	11.80	11.07	11.12
4420	NYSE	MPV	Tue, Oct 14, 2008	11.82	11.90	11.07	11.63
4419	NYSE	MPV	Mon, Oct 13, 2008	8.25	12.00	8.25	11.62
4418	NYSE	MPV	Fri, Oct 10, 2008	9.75	9.75	7.61	8.05
4417	NYSE	MPV	Thu, Oct 9, 2008	10.00	10.50	9.51	9.74
4416	NYSE	MPV	Wed, Oct 8, 2008	11.05	11.05	9.51	9.83
4415	NYSE	MPV	Tue, Oct 7, 2008	10.87	11.00	10.75	10.80
4414	NYSE	MPV	Mon, Oct 6, 2008	11.10	11.14	10.77	10.97
4413	NYSE	MPV	Fri, Oct 3, 2008	11.70	11.74	11.21	11.53
4412	NYSE	MPV	Thu, Oct 2, 2008	11.67	11.71	11.50	11.70
4411	NYSE	MPV	Wed, Oct 1, 2008	11.31	12.37	11.31	11.87
4410	NYSE	MPV	Tue, Sep 30, 2008	11.08	11.63	11.01	11.31
4409	NYSE	MPV	Mon, Sep 29, 2008	11.58	11.64	11.18	11.18
4408	NYSE	MPV	Fri, Sep 26, 2008	12.00	12.00	11.45	11.61
4407	NYSE	MPV	Thu, Sep 25, 2008	11.65	12.15	11.40	12.14
4406	NYSE	MPV	Wed, Sep 24, 2008	12.00	12.12	11.61	11.77
4405	NYSE	MPV	Tue, Sep 23, 2008	11.51	12.30	11.50	11.94
4404	NYSE	MPV	Mon, Sep 22, 2008	12.20	12.20	11.03	11.66
4403	NYSE	MPV	Fri, Sep 19, 2008	11.40	12.65	11.24	11.99
4402	NYSE	MPV	Thu, Sep 18, 2008	11.40	11.45	11.09	11.30
4401	NYSE	MPV	Wed, Sep 17, 2008	11.82	11.82	11.12	11.24
4400	NYSE	MPV	Tue, Sep 16, 2008	11.85	12.26	11.85	11.95
4399	NYSE	MPV	Mon, Sep 15, 2008	12.28	12.28	11.90	12.17
4398	NYSE	MPV	Fri, Sep 12, 2008	12.02	13.22	12.02	12.31
4397	NYSE	MPV	Thu, Sep 11, 2008	12.01	12.40	11.85	11.85
4396	NYSE	MPV	Wed, Sep 10, 2008	12.35	12.71	12.35	12.50
4395	NYSE	MPV	Tue, Sep 9, 2008	12.96	12.96	12.60	12.60
4394	NYSE	MPV	Mon, Sep 8, 2008	13.00	13.00	12.85	12.90
4393	NYSE	MPV	Fri, Sep 5, 2008	12.99	13.24	12.87	13.00
4392	NYSE	MPV	Thu, Sep 4, 2008	12.83	12.99	12.80	12.99
4391	NYSE	MPV	Wed, Sep 3, 2008	13.00	13.00	12.91	12.91
4390	NYSE	MPV	Tue, Sep 2, 2008	12.90	13.00	12.87	13.00
4389	NYSE	MPV	Fri, Aug 29, 2008	12.80	13.00	12.80	12.92
4388	NYSE	MPV	Thu, Aug 28, 2008	12.83	12.86	12.80	12.86
4387	NYSE	MPV	Wed, Aug 27, 2008	12.95	13.00	12.90	12.90
4386	NYSE	MPV	Tue, Aug 26, 2008	12.81	13.00	12.69	12.86
4385	NYSE	MPV	Mon, Aug 25, 2008	13.24	13.24	12.39	12.67
4384	NYSE	MPV	Fri, Aug 22, 2008	12.61	12.71	12.20	12.59
4383	NYSE	MPV	Thu, Aug 21, 2008	12.41	13.00	12.30	12.61
4382	NYSE	MPV	Wed, Aug 20, 2008	12.80	12.90	12.40	12.51
4381	NYSE	MPV	Tue, Aug 19, 2008	12.83	12.90	12.65	12.85
4380	NYSE	MPV	Mon, Aug 18, 2008	13.00	13.17	12.54	12.64
4379	NYSE	MPV	Fri, Aug 15, 2008	13.10	13.10	12.70	12.85
4378	NYSE	MPV	Thu, Aug 14, 2008	13.02	13.05	12.16	12.65
4377	NYSE	MPV	Wed, Aug 13, 2008	12.75	12.85	12.70	12.75
4376	NYSE	MPV	Tue, Aug 12, 2008	12.15	12.94	12.15	12.75
4375	NYSE	MPV	Mon, Aug 11, 2008	11.67	12.09	11.67	12.09
4374	NYSE	MPV	Fri, Aug 8, 2008	11.48	11.58	11.45	11.58
4373	NYSE	MPV	Thu, Aug 7, 2008	11.29	11.77	11.25	11.48
4372	NYSE	MPV	Wed, Aug 6, 2008	11.75	12.12	11.13	11.20
4371	NYSE	MPV	Tue, Aug 5, 2008	11.68	11.88	11.30	11.66
4370	NYSE	MPV	Mon, Aug 4, 2008	12.05	12.14	11.66	11.66
4369	NYSE	MPV	Fri, Aug 1, 2008	12.30	12.33	12.15	12.15
4368	NYSE	MPV	Thu, Jul 31, 2008	12.37	12.38	12.25	12.25
4367	NYSE	MPV	Wed, Jul 30, 2008	12.43	12.48	12.29	12.45
4366	NYSE	MPV	Tue, Jul 29, 2008	11.83	12.60	11.83	12.46
4365	NYSE	MPV	Mon, Jul 28, 2008	11.28	11.99	11.28	11.73
4364	NYSE	MPV	Fri, Jul 25, 2008	11.19	11.30	11.12	11.20
4363	NYSE	MPV	Thu, Jul 24, 2008	11.07	11.18	10.91	11.17
4362	NYSE	MPV	Wed, Jul 23, 2008	11.20	11.20	10.55	11.00
4361	NYSE	MPV	Tue, Jul 22, 2008	10.57	11.24	10.51	11.22
4360	NYSE	MPV	Mon, Jul 21, 2008	10.47	10.62	10.46	10.60
4359	NYSE	MPV	Fri, Jul 18, 2008	10.61	10.85	10.45	10.46
4358	NYSE	MPV	Thu, Jul 17, 2008	10.85	11.10	10.50	10.51
4357	NYSE	MPV	Wed, Jul 16, 2008	11.00	11.25	10.73	10.85
4356	NYSE	MPV	Tue, Jul 15, 2008	11.97	12.15	10.73	10.82
4355	NYSE	MPV	Mon, Jul 14, 2008	12.15	12.19	11.80	12.01
4354	NYSE	MPV	Fri, Jul 11, 2008	12.50	12.50	11.75	12.25
4353	NYSE	MPV	Thu, Jul 10, 2008	12.96	13.09	12.55	12.59
4352	NYSE	MPV	Wed, Jul 9, 2008	12.33	13.20	12.33	13.05
4351	NYSE	MPV	Tue, Jul 8, 2008	11.95	12.58	11.95	12.38
4350	NYSE	MPV	Mon, Jul 7, 2008	12.87	12.91	12.39	12.83
4349	NYSE	MPV	Thu, Jul 3, 2008	13.05	13.05	12.98	12.98
4348	NYSE	MPV	Wed, Jul 2, 2008	13.04	13.13	13.04	13.13
4347	NYSE	MPV	Tue, Jul 1, 2008	13.20	13.38	13.16	13.19
4346	NYSE	MPV	Mon, Jun 30, 2008	13.09	13.29	12.90	13.19
4345	NYSE	MPV	Fri, Jun 27, 2008	13.30	13.35	12.43	13.07
4344	NYSE	MPV	Thu, Jun 26, 2008	13.35	13.36	13.34	13.35
4343	NYSE	MPV	Wed, Jun 25, 2008	13.80	13.80	13.35	13.35
4342	NYSE	MPV	Tue, Jun 24, 2008	13.65	13.67	13.35	13.35
4341	NYSE	MPV	Mon, Jun 23, 2008	13.59	13.95	13.57	13.75
4340	NYSE	MPV	Fri, Jun 20, 2008	13.85	13.85	13.20	13.50
4339	NYSE	MPV	Thu, Jun 19, 2008	13.50	15.00	13.50	13.91
4338	NYSE	MPV	Wed, Jun 18, 2008	13.52	13.52	13.31	13.33
4337	NYSE	MPV	Tue, Jun 17, 2008	13.55	13.82	13.55	13.62
4336	NYSE	MPV	Mon, Jun 16, 2008	13.49	13.49	13.31	13.49
4335	NYSE	MPV	Fri, Jun 13, 2008	13.49	13.49	13.49	13.49
4334	NYSE	MPV	Thu, Jun 12, 2008	13.52	13.53	13.35	13.49
4333	NYSE	MPV	Wed, Jun 11, 2008	13.43	13.52	13.43	13.48
4332	NYSE	MPV	Tue, Jun 10, 2008	13.44	13.49	13.44	13.49
4331	NYSE	MPV	Mon, Jun 9, 2008	14.00	14.00	13.41	13.41
4330	NYSE	MPV	Fri, Jun 6, 2008	13.42	13.42	13.35	13.35
4329	NYSE	MPV	Thu, Jun 5, 2008	13.35	13.50	13.35	13.36
4328	NYSE	MPV	Wed, Jun 4, 2008	13.69	13.69	13.44	13.45
4327	NYSE	MPV	Tue, Jun 3, 2008	13.90	13.90	13.62	13.62
4326	NYSE	MPV	Mon, Jun 2, 2008	13.56	13.56	13.35	13.56
4325	NYSE	MPV	Fri, May 30, 2008	13.64	13.70	13.32	13.47
4324	NYSE	MPV	Thu, May 29, 2008	13.32	13.70	13.31	13.68
4323	NYSE	MPV	Wed, May 28, 2008	13.40	13.70	13.30	13.30
4322	NYSE	MPV	Tue, May 27, 2008	13.41	13.55	13.34	13.34
4321	NYSE	MPV	Fri, May 23, 2008	13.54	13.68	13.40	13.40
4320	NYSE	MPV	Thu, May 22, 2008	13.60	13.67	13.58	13.58
4319	NYSE	MPV	Wed, May 21, 2008	13.13	13.82	13.13	13.57
4318	NYSE	MPV	Tue, May 20, 2008	13.52	13.54	13.30	13.34
4317	NYSE	MPV	Mon, May 19, 2008	13.60	13.64	13.46	13.54
4316	NYSE	MPV	Fri, May 16, 2008	13.45	13.73	13.41	13.50
4315	NYSE	MPV	Thu, May 15, 2008	13.81	13.90	13.55	13.80
4314	NYSE	MPV	Wed, May 14, 2008	13.40	13.72	13.30	13.58
4313	NYSE	MPV	Tue, May 13, 2008	13.47	13.54	13.31	13.50
4312	NYSE	MPV	Mon, May 12, 2008	13.32	13.32	13.30	13.32
4311	NYSE	MPV	Fri, May 9, 2008	13.25	13.32	13.25	13.30
4310	NYSE	MPV	Thu, May 8, 2008	13.33	13.42	13.10	13.15
4309	NYSE	MPV	Wed, May 7, 2008	13.11	13.43	13.08	13.43
4308	NYSE	MPV	Tue, May 6, 2008	13.23	13.23	12.98	13.17
4307	NYSE	MPV	Mon, May 5, 2008	13.35	13.35	13.17	13.17
4306	NYSE	MPV	Fri, May 2, 2008	13.63	13.80	13.45	13.47
4305	NYSE	MPV	Thu, May 1, 2008	13.82	13.84	13.60	13.66
4304	NYSE	MPV	Wed, Apr 30, 2008	14.00	14.30	13.91	13.91
4303	NYSE	MPV	Tue, Apr 29, 2008	14.35	14.35	14.10	14.10
4302	NYSE	MPV	Mon, Apr 28, 2008	14.50	14.53	14.25	14.25
4301	NYSE	MPV	Fri, Apr 25, 2008	14.38	14.50	14.24	14.34
4300	NYSE	MPV	Thu, Apr 24, 2008	14.10	14.64	13.95	14.29
4299	NYSE	MPV	Wed, Apr 23, 2008	13.62	14.00	13.62	13.99
4298	NYSE	MPV	Tue, Apr 22, 2008	13.40	13.90	13.25	13.69
4297	NYSE	MPV	Mon, Apr 21, 2008	13.42	13.50	13.31	13.50
4296	NYSE	MPV	Fri, Apr 18, 2008	13.12	13.35	13.12	13.35
4295	NYSE	MPV	Thu, Apr 17, 2008	13.38	13.38	13.20	13.24
4294	NYSE	MPV	Wed, Apr 16, 2008	13.22	13.45	13.21	13.35
4293	NYSE	MPV	Tue, Apr 15, 2008	13.08	13.39	13.00	13.30
4292	NYSE	MPV	Mon, Apr 14, 2008	13.27	13.31	13.10	13.10
4291	NYSE	MPV	Fri, Apr 11, 2008	13.20	13.28	13.03	13.20
4290	NYSE	MPV	Thu, Apr 10, 2008	13.25	13.35	13.15	13.26
4289	NYSE	MPV	Wed, Apr 9, 2008	13.41	13.44	13.25	13.26
4288	NYSE	MPV	Tue, Apr 8, 2008	13.32	13.46	13.26	13.35
4287	NYSE	MPV	Mon, Apr 7, 2008	13.50	13.63	13.37	13.37
4286	NYSE	MPV	Fri, Apr 4, 2008	13.47	13.58	13.38	13.50
4285	NYSE	MPV	Thu, Apr 3, 2008	13.60	13.68	13.50	13.60
4284	NYSE	MPV	Wed, Apr 2, 2008	13.65	13.66	13.50	13.50
4283	NYSE	MPV	Tue, Apr 1, 2008	13.65	13.65	13.55	13.60
4282	NYSE	MPV	Mon, Mar 31, 2008	13.18	13.86	13.09	13.65
4281	NYSE	MPV	Fri, Mar 28, 2008	13.14	13.35	13.08	13.08
4280	NYSE	MPV	Thu, Mar 27, 2008	13.15	13.41	12.93	13.20
4279	NYSE	MPV	Wed, Mar 26, 2008	13.40	13.64	12.95	13.22
4278	NYSE	MPV	Tue, Mar 25, 2008	13.10	13.70	13.10	13.25
4277	NYSE	MPV	Mon, Mar 24, 2008	12.65	13.16	12.63	12.96
4276	NYSE	MPV	Thu, Mar 20, 2008	12.55	13.61	12.45	12.50
4275	NYSE	MPV	Wed, Mar 19, 2008	12.50	12.75	12.49	12.49
4274	NYSE	MPV	Tue, Mar 18, 2008	12.70	12.98	12.37	12.37
4273	NYSE	MPV	Mon, Mar 17, 2008	13.02	13.19	12.75	12.75
4272	NYSE	MPV	Fri, Mar 14, 2008	13.00	13.30	12.95	13.01
4271	NYSE	MPV	Thu, Mar 13, 2008	13.28	13.38	12.98	13.28
4270	NYSE	MPV	Wed, Mar 12, 2008	12.93	13.19	12.85	13.08
4269	NYSE	MPV	Tue, Mar 11, 2008	13.20	13.40	12.67	12.78
4268	NYSE	MPV	Mon, Mar 10, 2008	13.45	13.59	12.67	13.17
4267	NYSE	MPV	Fri, Mar 7, 2008	13.66	13.66	13.24	13.35
4266	NYSE	MPV	Thu, Mar 6, 2008	13.65	13.70	13.55	13.55
4265	NYSE	MPV	Wed, Mar 5, 2008	13.87	13.87	13.55	13.55
4264	NYSE	MPV	Tue, Mar 4, 2008	14.12	14.12	13.60	13.66
4263	NYSE	MPV	Mon, Mar 3, 2008	14.19	14.20	13.90	14.20
4262	NYSE	MPV	Fri, Feb 29, 2008	14.00	14.35	13.87	14.35
4261	NYSE	MPV	Thu, Feb 28, 2008	14.20	14.45	14.03	14.10
4260	NYSE	MPV	Wed, Feb 27, 2008	13.69	14.45	13.66	14.00
4259	NYSE	MPV	Tue, Feb 26, 2008	13.67	13.85	13.55	13.82
4258	NYSE	MPV	Mon, Feb 25, 2008	13.62	13.95	13.60	13.60
4257	NYSE	MPV	Fri, Feb 22, 2008	13.25	13.59	13.20	13.46
4256	NYSE	MPV	Thu, Feb 21, 2008	13.90	13.90	13.35	13.40
4255	NYSE	MPV	Wed, Feb 20, 2008	13.85	14.08	13.75	13.97
4254	NYSE	MPV	Tue, Feb 19, 2008	14.10	14.15	13.75	13.79
4253	NYSE	MPV	Fri, Feb 15, 2008	14.29	14.40	14.00	14.20
4252	NYSE	MPV	Thu, Feb 14, 2008	14.30	14.44	14.21	14.21
4251	NYSE	MPV	Wed, Feb 13, 2008	14.45	14.60	14.18	14.34
4250	NYSE	MPV	Tue, Feb 12, 2008	14.35	14.50	14.29	14.30
4249	NYSE	MPV	Mon, Feb 11, 2008	13.75	15.13	13.75	14.28
4248	NYSE	MPV	Fri, Feb 8, 2008	14.00	14.00	13.90	13.90
4247	NYSE	MPV	Thu, Feb 7, 2008	13.90	13.98	13.90	13.94
4246	NYSE	MPV	Wed, Feb 6, 2008	13.80	13.90	13.71	13.83
4245	NYSE	MPV	Tue, Feb 5, 2008	13.85	14.00	13.75	14.00
4244	NYSE	MPV	Mon, Feb 4, 2008	13.54	13.75	13.53	13.69
4243	NYSE	MPV	Fri, Feb 1, 2008	13.90	13.94	13.60	13.72
4242	NYSE	MPV	Thu, Jan 31, 2008	14.05	14.12	13.45	13.79
4241	NYSE	MPV	Wed, Jan 30, 2008	13.84	14.00	13.70	13.85
4240	NYSE	MPV	Tue, Jan 29, 2008	14.15	14.40	13.84	13.85
4239	NYSE	MPV	Mon, Jan 28, 2008	14.04	14.10	13.89	14.10
4238	NYSE	MPV	Fri, Jan 25, 2008	13.95	14.29	13.95	14.10
4237	NYSE	MPV	Thu, Jan 24, 2008	14.00	14.24	13.76	13.76
4236	NYSE	MPV	Wed, Jan 23, 2008	13.70	14.04	13.24	13.90
4235	NYSE	MPV	Tue, Jan 22, 2008	13.49	13.70	13.26	13.51
4234	NYSE	MPV	Fri, Jan 18, 2008	13.60	13.65	13.45	13.50
4233	NYSE	MPV	Thu, Jan 17, 2008	14.10	14.65	12.31	13.63
4232	NYSE	MPV	Wed, Jan 16, 2008	13.90	13.90	13.81	13.89
4231	NYSE	MPV	Tue, Jan 15, 2008	14.25	14.25	14.00	14.01
4230	NYSE	MPV	Mon, Jan 14, 2008	14.15	14.60	14.15	14.21
4229	NYSE	MPV	Fri, Jan 11, 2008	14.00	14.10	13.88	14.05
4228	NYSE	MPV	Thu, Jan 10, 2008	13.35	13.73	13.31	13.69
4227	NYSE	MPV	Wed, Jan 9, 2008	13.20	13.20	13.10	13.19
4226	NYSE	MPV	Tue, Jan 8, 2008	12.75	13.25	12.75	13.13
4225	NYSE	MPV	Mon, Jan 7, 2008	12.82	12.82	12.37	12.37
4224	NYSE	MPV	Fri, Jan 4, 2008	12.85	12.85	12.60	12.71
4223	NYSE	MPV	Thu, Jan 3, 2008	12.80	12.95	12.80	12.85
4222	NYSE	MPV	Wed, Jan 2, 2008	13.25	13.25	12.40	12.74
4221	NYSE	MPV	Mon, Dec 31, 2007	13.60	13.74	13.00	13.18
4220	NYSE	MPV	Fri, Dec 28, 2007	13.45	13.45	13.45	13.45
4219	NYSE	MPV	Thu, Dec 27, 2007	13.65	13.65	13.45	13.45
4218	NYSE	MPV	Wed, Dec 26, 2007	14.10	14.10	13.85	14.01
4217	NYSE	MPV	Mon, Dec 24, 2007	14.15	14.20	14.15	14.15
4216	NYSE	MPV	Fri, Dec 21, 2007	14.28	14.32	14.10	14.10
4215	NYSE	MPV	Thu, Dec 20, 2007	14.20	14.32	14.19	14.19
4214	NYSE	MPV	Wed, Dec 19, 2007	14.01	14.26	14.00	14.26
4213	NYSE	MPV	Tue, Dec 18, 2007	13.70	14.01	13.70	14.01
4212	NYSE	MPV	Mon, Dec 17, 2007	13.99	14.35	13.75	13.87
4211	NYSE	MPV	Fri, Dec 14, 2007	14.30	14.35	13.99	13.99
4210	NYSE	MPV	Thu, Dec 13, 2007	14.15	14.35	14.15	14.30
4209	NYSE	MPV	Wed, Dec 12, 2007	14.14	14.25	14.10	14.25
4208	NYSE	MPV	Tue, Dec 11, 2007	14.14	14.20	14.14	14.14
4207	NYSE	MPV	Mon, Dec 10, 2007	13.34	14.59	13.34	14.15
4206	NYSE	MPV	Fri, Dec 7, 2007	13.10	13.35	13.10	13.32
4205	NYSE	MPV	Thu, Dec 6, 2007	13.26	13.35	13.20	13.20
4204	NYSE	MPV	Wed, Dec 5, 2007	13.31	13.32	13.05	13.20
4203	NYSE	MPV	Tue, Dec 4, 2007	13.44	13.53	13.37	13.38
4202	NYSE	MPV	Mon, Dec 3, 2007	13.36	13.51	13.26	13.40
4201	NYSE	MPV	Fri, Nov 30, 2007	13.33	14.65	13.33	13.44
4200	NYSE	MPV	Thu, Nov 29, 2007	13.35	13.35	13.10	13.17
4199	NYSE	MPV	Wed, Nov 28, 2007	13.25	13.35	13.13	13.23
4198	NYSE	MPV	Tue, Nov 27, 2007	13.48	13.60	13.10	13.10
4197	NYSE	MPV	Mon, Nov 26, 2007	13.54	13.54	13.39	13.52
4196	NYSE	MPV	Fri, Nov 23, 2007	13.56	13.58	13.43	13.43
4195	NYSE	MPV	Wed, Nov 21, 2007	13.46	13.68	13.25	13.68
4194	NYSE	MPV	Tue, Nov 20, 2007	13.72	13.88	13.00	13.46
4193	NYSE	MPV	Mon, Nov 19, 2007	13.75	13.99	13.71	13.89
4192	NYSE	MPV	Fri, Nov 16, 2007	13.38	13.59	13.08	13.59
4191	NYSE	MPV	Thu, Nov 15, 2007	13.00	13.15	12.90	13.12
4190	NYSE	MPV	Wed, Nov 14, 2007	13.45	13.45	12.50	12.77
4189	NYSE	MPV	Tue, Nov 13, 2007	14.29	14.29	13.15	13.45
4188	NYSE	MPV	Mon, Nov 12, 2007	13.23	13.25	13.05	13.08
4187	NYSE	MPV	Fri, Nov 9, 2007	13.28	13.31	13.21	13.21
4186	NYSE	MPV	Thu, Nov 8, 2007	13.79	13.79	12.60	13.25
4185	NYSE	MPV	Wed, Nov 7, 2007	14.15	14.40	13.25	13.85
4184	NYSE	MPV	Tue, Nov 6, 2007	14.15	14.20	14.00	14.04
4183	NYSE	MPV	Mon, Nov 5, 2007	14.04	14.10	14.00	14.02
4182	NYSE	MPV	Fri, Nov 2, 2007	14.12	14.12	13.95	14.09
4181	NYSE	MPV	Thu, Nov 1, 2007	14.15	14.19	14.05	14.16
4180	NYSE	MPV	Wed, Oct 31, 2007	14.03	14.08	13.94	14.00
4179	NYSE	MPV	Tue, Oct 30, 2007	14.07	14.14	14.02	14.02
4178	NYSE	MPV	Mon, Oct 29, 2007	14.44	14.44	14.00	14.01
4177	NYSE	MPV	Fri, Oct 26, 2007	14.00	14.32	14.00	14.15
4176	NYSE	MPV	Thu, Oct 25, 2007	14.00	14.25	13.90	13.91
4175	NYSE	MPV	Wed, Oct 24, 2007	14.50	14.50	14.35	14.45
4174	NYSE	MPV	Tue, Oct 23, 2007	14.39	14.60	14.26	14.60
4173	NYSE	MPV	Mon, Oct 22, 2007	14.38	14.42	14.29	14.30
4172	NYSE	MPV	Fri, Oct 19, 2007	14.30	14.40	14.30	14.40
4171	NYSE	MPV	Thu, Oct 18, 2007	14.50	14.50	14.30	14.30
4170	NYSE	MPV	Wed, Oct 17, 2007	14.43	14.43	14.30	14.36
4169	NYSE	MPV	Tue, Oct 16, 2007	14.50	14.60	14.40	14.50
4168	NYSE	MPV	Mon, Oct 15, 2007	14.35	15.25	14.30	14.53
4167	NYSE	MPV	Fri, Oct 12, 2007	14.45	14.58	14.42	14.42
4166	NYSE	MPV	Thu, Oct 11, 2007	14.30	14.50	14.30	14.50
4165	NYSE	MPV	Wed, Oct 10, 2007	14.09	14.55	14.08	14.36
4164	NYSE	MPV	Tue, Oct 9, 2007	14.30	14.30	14.15	14.19
4163	NYSE	MPV	Mon, Oct 8, 2007	14.15	14.39	14.15	14.33
4162	NYSE	MPV	Fri, Oct 5, 2007	14.45	14.45	13.80	14.10
4161	NYSE	MPV	Thu, Oct 4, 2007	14.10	14.50	14.05	14.50
4160	NYSE	MPV	Wed, Oct 3, 2007	14.20	14.20	14.13	14.14
4159	NYSE	MPV	Tue, Oct 2, 2007	14.15	14.25	14.15	14.16
4158	NYSE	MPV	Mon, Oct 1, 2007	13.91	13.98	13.81	13.98
4157	NYSE	MPV	Fri, Sep 28, 2007	13.94	13.95	13.94	13.95
4156	NYSE	MPV	Thu, Sep 27, 2007	13.92	13.95	13.80	13.94
4155	NYSE	MPV	Wed, Sep 26, 2007	13.81	13.90	13.80	13.89
4154	NYSE	MPV	Tue, Sep 25, 2007	13.82	13.93	13.80	13.80
4153	NYSE	MPV	Mon, Sep 24, 2007	13.68	13.98	13.68	13.85
4152	NYSE	MPV	Fri, Sep 21, 2007	14.15	14.30	13.59	13.72
4151	NYSE	MPV	Thu, Sep 20, 2007	14.19	14.19	14.10	14.10
4150	NYSE	MPV	Wed, Sep 19, 2007	14.70	14.70	14.22	14.25
4149	NYSE	MPV	Tue, Sep 18, 2007	14.60	14.65	14.42	14.60
4148	NYSE	MPV	Mon, Sep 17, 2007	14.46	14.52	14.30	14.52
4147	NYSE	MPV	Fri, Sep 14, 2007	14.45	14.45	14.18	14.45
4146	NYSE	MPV	Thu, Sep 13, 2007	14.29	14.50	14.21	14.50
4145	NYSE	MPV	Wed, Sep 12, 2007	14.24	14.42	14.15	14.37
4144	NYSE	MPV	Tue, Sep 11, 2007	14.23	14.34	14.11	14.32
4143	NYSE	MPV	Mon, Sep 10, 2007	14.20	14.50	14.05	14.22
4142	NYSE	MPV	Fri, Sep 7, 2007	14.26	14.39	14.20	14.30
4141	NYSE	MPV	Thu, Sep 6, 2007	14.25	14.30	14.00	14.30
4140	NYSE	MPV	Wed, Sep 5, 2007	14.23	14.49	14.15	14.34
4139	NYSE	MPV	Tue, Sep 4, 2007	14.35	14.35	14.15	14.23
4138	NYSE	MPV	Fri, Aug 31, 2007	14.20	14.25	14.05	14.25
4137	NYSE	MPV	Thu, Aug 30, 2007	14.05	14.15	14.00	14.15
4136	NYSE	MPV	Wed, Aug 29, 2007	14.15	14.35	14.14	14.15
4135	NYSE	MPV	Tue, Aug 28, 2007	14.20	14.40	14.20	14.20
4134	NYSE	MPV	Mon, Aug 27, 2007	14.27	14.28	14.25	14.28
4133	NYSE	MPV	Fri, Aug 24, 2007	14.26	14.38	14.15	14.35
4132	NYSE	MPV	Thu, Aug 23, 2007	14.17	14.30	14.11	14.30
4131	NYSE	MPV	Wed, Aug 22, 2007	14.21	14.28	13.90	14.20
4130	NYSE	MPV	Tue, Aug 21, 2007	14.22	14.26	13.92	14.26
4129	NYSE	MPV	Mon, Aug 20, 2007	14.10	14.35	14.10	14.22
4128	NYSE	MPV	Fri, Aug 17, 2007	14.31	14.31	14.10	14.11
4127	NYSE	MPV	Thu, Aug 16, 2007	14.37	14.50	14.30	14.30
4126	NYSE	MPV	Wed, Aug 15, 2007	14.49	14.57	14.25	14.57
4125	NYSE	MPV	Tue, Aug 14, 2007	14.39	14.55	14.39	14.50
4124	NYSE	MPV	Mon, Aug 13, 2007	14.53	14.53	14.30	14.40
4123	NYSE	MPV	Fri, Aug 10, 2007	14.60	14.60	14.20	14.30
4122	NYSE	MPV	Thu, Aug 9, 2007	14.45	14.60	14.30	14.40
4121	NYSE	MPV	Wed, Aug 8, 2007	14.38	14.64	14.35	14.45
4120	NYSE	MPV	Tue, Aug 7, 2007	14.08	14.46	14.00	14.21
4119	NYSE	MPV	Mon, Aug 6, 2007	12.95	16.00	12.95	13.85
4118	NYSE	MPV	Fri, Aug 3, 2007	12.90	13.12	12.80	12.80
4117	NYSE	MPV	Thu, Aug 2, 2007	13.10	13.15	12.90	12.96
4116	NYSE	MPV	Wed, Aug 1, 2007	13.07	13.15	12.85	13.05
4115	NYSE	MPV	Tue, Jul 31, 2007	13.45	13.45	13.25	13.26
4114	NYSE	MPV	Mon, Jul 30, 2007	13.45	13.55	13.05	13.30
4113	NYSE	MPV	Fri, Jul 27, 2007	13.66	13.80	13.60	13.60
4112	NYSE	MPV	Thu, Jul 26, 2007	14.10	14.15	13.60	13.60
4111	NYSE	MPV	Wed, Jul 25, 2007	13.80	14.04	13.80	13.91
4110	NYSE	MPV	Tue, Jul 24, 2007	14.07	14.30	14.04	14.10
4109	NYSE	MPV	Mon, Jul 23, 2007	13.79	14.22	13.79	14.22
4108	NYSE	MPV	Fri, Jul 20, 2007	14.10	14.10	13.65	13.78
4107	NYSE	MPV	Thu, Jul 19, 2007	14.27	14.41	14.10	14.15
4106	NYSE	MPV	Wed, Jul 18, 2007	14.60	14.60	14.25	14.47
4105	NYSE	MPV	Tue, Jul 17, 2007	14.75	14.86	14.50	14.60
4104	NYSE	MPV	Mon, Jul 16, 2007	14.77	14.89	14.65	14.89
4103	NYSE	MPV	Fri, Jul 13, 2007	14.78	14.94	14.75	14.76
4102	NYSE	MPV	Thu, Jul 12, 2007	15.08	15.09	14.80	14.98
4101	NYSE	MPV	Wed, Jul 11, 2007	15.24	15.29	14.90	15.09
4100	NYSE	MPV	Tue, Jul 10, 2007	14.60	15.05	14.60	14.99
4099	NYSE	MPV	Mon, Jul 9, 2007	14.85	14.85	14.60	14.80
4098	NYSE	MPV	Fri, Jul 6, 2007	14.90	14.99	14.86	14.86
4097	NYSE	MPV	Thu, Jul 5, 2007	14.66	15.00	14.66	15.00
4096	NYSE	MPV	Tue, Jul 3, 2007	14.75	14.80	14.60	14.75
4095	NYSE	MPV	Mon, Jul 2, 2007	14.85	15.00	14.67	14.67
4094	NYSE	MPV	Fri, Jun 29, 2007	14.70	14.75	14.68	14.75
4093	NYSE	MPV	Thu, Jun 28, 2007	14.90	14.91	14.70	14.75
4092	NYSE	MPV	Wed, Jun 27, 2007	15.00	15.02	14.85	14.85
4091	NYSE	MPV	Tue, Jun 26, 2007	14.88	14.99	14.72	14.89
4090	NYSE	MPV	Mon, Jun 25, 2007	14.89	14.89	14.71	14.71
4089	NYSE	MPV	Fri, Jun 22, 2007	15.07	15.10	14.80	14.90
4088	NYSE	MPV	Thu, Jun 21, 2007	15.25	15.25	15.12	15.12
4087	NYSE	MPV	Wed, Jun 20, 2007	15.40	15.40	15.20	15.20
4086	NYSE	MPV	Tue, Jun 19, 2007	15.60	15.60	15.37	15.37
4085	NYSE	MPV	Mon, Jun 18, 2007	15.70	15.70	15.42	15.42
4084	NYSE	MPV	Fri, Jun 15, 2007	15.60	15.75	15.50	15.74
4083	NYSE	MPV	Thu, Jun 14, 2007	15.78	15.84	15.50	15.65
4082	NYSE	MPV	Wed, Jun 13, 2007	15.73	15.75	15.65	15.74
4081	NYSE	MPV	Tue, Jun 12, 2007	15.70	15.70	15.52	15.57
4080	NYSE	MPV	Mon, Jun 11, 2007	15.93	15.93	15.50	15.76
4079	NYSE	MPV	Fri, Jun 8, 2007	16.07	16.07	16.00	16.04
4078	NYSE	MPV	Thu, Jun 7, 2007	16.07	16.07	16.07	16.07
4077	NYSE	MPV	Wed, Jun 6, 2007	16.29	16.32	16.00	16.03
4076	NYSE	MPV	Tue, Jun 5, 2007	16.14	16.39	16.14	16.39
4075	NYSE	MPV	Mon, Jun 4, 2007	16.22	16.22	16.00	16.05
4074	NYSE	MPV	Fri, Jun 1, 2007	16.15	16.24	16.15	16.15
4073	NYSE	MPV	Thu, May 31, 2007	16.24	16.25	16.11	16.25
4072	NYSE	MPV	Wed, May 30, 2007	16.08	16.20	16.00	16.20
4071	NYSE	MPV	Tue, May 29, 2007	16.02	16.10	16.00	16.10
4070	NYSE	MPV	Fri, May 25, 2007	16.17	16.18	16.02	16.02
4069	NYSE	MPV	Thu, May 24, 2007	16.20	16.20	16.00	16.08
4068	NYSE	MPV	Wed, May 23, 2007	16.08	16.15	16.02	16.10
4067	NYSE	MPV	Tue, May 22, 2007	16.10	16.15	16.05	16.15
4066	NYSE	MPV	Mon, May 21, 2007	16.05	16.15	15.90	16.15
4065	NYSE	MPV	Fri, May 18, 2007	16.15	16.15	15.74	15.85
4064	NYSE	MPV	Thu, May 17, 2007	15.94	16.00	15.85	15.97
4063	NYSE	MPV	Wed, May 16, 2007	15.87	15.89	15.68	15.89
4062	NYSE	MPV	Tue, May 15, 2007	15.80	15.90	15.75	15.86
4061	NYSE	MPV	Mon, May 14, 2007	15.80	15.90	15.70	15.89
4060	NYSE	MPV	Fri, May 11, 2007	15.91	15.95	15.80	15.90
4059	NYSE	MPV	Thu, May 10, 2007	16.00	16.01	15.90	15.90
4058	NYSE	MPV	Wed, May 9, 2007	16.11	16.15	15.92	15.92
4057	NYSE	MPV	Tue, May 8, 2007	16.10	16.10	16.00	16.07
4056	NYSE	MPV	Mon, May 7, 2007	16.19	16.30	16.15	16.24
4055	NYSE	MPV	Fri, May 4, 2007	16.22	16.22	16.18	16.22
4054	NYSE	MPV	Thu, May 3, 2007	16.00	16.15	15.90	16.07
4053	NYSE	MPV	Wed, May 2, 2007	16.20	16.51	16.00	16.51
4052	NYSE	MPV	Tue, May 1, 2007	15.95	16.24	15.93	16.16
4051	NYSE	MPV	Mon, Apr 30, 2007	15.78	16.15	15.76	16.00
4050	NYSE	MPV	Fri, Apr 27, 2007	16.00	16.00	15.80	15.89
4049	NYSE	MPV	Thu, Apr 26, 2007	15.97	15.99	15.86	15.91
4048	NYSE	MPV	Wed, Apr 25, 2007	15.92	16.04	15.86	15.87
4047	NYSE	MPV	Tue, Apr 24, 2007	15.88	15.99	15.88	15.99
4046	NYSE	MPV	Mon, Apr 23, 2007	15.96	15.97	15.90	15.92
4045	NYSE	MPV	Fri, Apr 20, 2007	15.95	15.99	15.90	15.96
4044	NYSE	MPV	Thu, Apr 19, 2007	15.86	16.15	15.86	16.09
4043	NYSE	MPV	Wed, Apr 18, 2007	16.19	16.19	15.82	16.00
4042	NYSE	MPV	Tue, Apr 17, 2007	16.06	16.10	16.01	16.10
4041	NYSE	MPV	Mon, Apr 16, 2007	16.20	16.33	16.01	16.01
4040	NYSE	MPV	Fri, Apr 13, 2007	16.04	16.13	16.01	16.13
4039	NYSE	MPV	Thu, Apr 12, 2007	16.25	16.39	16.01	16.01
4038	NYSE	MPV	Wed, Apr 11, 2007	16.15	16.17	16.07	16.17
4037	NYSE	MPV	Tue, Apr 10, 2007	16.15	16.25	16.06	16.10
4036	NYSE	MPV	Mon, Apr 9, 2007	16.45	16.49	16.15	16.15
4035	NYSE	MPV	Thu, Apr 5, 2007	16.35	16.39	16.20	16.39
4034	NYSE	MPV	Wed, Apr 4, 2007	16.25	16.30	16.17	16.30
4033	NYSE	MPV	Tue, Apr 3, 2007	16.39	16.39	16.15	16.15
4032	NYSE	MPV	Mon, Apr 2, 2007	16.29	16.40	16.28	16.28
4031	NYSE	MPV	Fri, Mar 30, 2007	16.10	16.25	16.01	16.21
4030	NYSE	MPV	Thu, Mar 29, 2007	15.80	16.35	15.80	16.20
4029	NYSE	MPV	Wed, Mar 28, 2007	15.88	15.88	15.80	15.80
4028	NYSE	MPV	Tue, Mar 27, 2007	15.90	15.91	15.85	15.85
4027	NYSE	MPV	Mon, Mar 26, 2007	15.99	15.99	15.81	15.94
4026	NYSE	MPV	Fri, Mar 23, 2007	16.11	16.14	15.79	15.90
4025	NYSE	MPV	Thu, Mar 22, 2007	16.30	16.40	15.99	16.10
4024	NYSE	MPV	Wed, Mar 21, 2007	16.50	16.55	16.36	16.40
4023	NYSE	MPV	Tue, Mar 20, 2007	16.35	16.70	16.35	16.45
4022	NYSE	MPV	Mon, Mar 19, 2007	16.07	16.35	16.00	16.35
4021	NYSE	MPV	Fri, Mar 16, 2007	16.10	16.15	16.05	16.07
4020	NYSE	MPV	Thu, Mar 15, 2007	16.01	16.10	15.93	16.00
4019	NYSE	MPV	Wed, Mar 14, 2007	16.50	16.51	15.75	16.14
4018	NYSE	MPV	Tue, Mar 13, 2007	16.75	16.75	16.05	16.30
4017	NYSE	MPV	Mon, Mar 12, 2007	17.28	17.34	16.85	16.85
4016	NYSE	MPV	Fri, Mar 9, 2007	16.85	17.20	16.85	17.19
4015	NYSE	MPV	Thu, Mar 8, 2007	16.45	16.84	16.45	16.84
4014	NYSE	MPV	Wed, Mar 7, 2007	16.53	16.64	16.53	16.61
4013	NYSE	MPV	Tue, Mar 6, 2007	16.75	17.00	16.60	16.62
4012	NYSE	MPV	Mon, Mar 5, 2007	16.28	16.81	16.20	16.80
4011	NYSE	MPV	Fri, Mar 2, 2007	16.25	16.29	16.06	16.22
4010	NYSE	MPV	Thu, Mar 1, 2007	15.92	16.25	15.92	16.11
4009	NYSE	MPV	Wed, Feb 28, 2007	16.11	16.29	15.70	15.91
4008	NYSE	MPV	Tue, Feb 27, 2007	16.10	16.10	15.81	15.99
4007	NYSE	MPV	Mon, Feb 26, 2007	16.08	16.10	15.99	16.10
4006	NYSE	MPV	Fri, Feb 23, 2007	15.95	16.10	15.90	15.90
4005	NYSE	MPV	Thu, Feb 22, 2007	16.10	16.10	15.85	15.91
4004	NYSE	MPV	Wed, Feb 21, 2007	16.15	16.25	15.50	16.00
4003	NYSE	MPV	Tue, Feb 20, 2007	15.90	15.99	15.78	15.99
4002	NYSE	MPV	Fri, Feb 16, 2007	15.72	15.90	15.72	15.81
4001	NYSE	MPV	Thu, Feb 15, 2007	16.00	16.10	15.60	15.82
4000	NYSE	MPV	Wed, Feb 14, 2007	15.89	15.98	15.81	15.90
3999	NYSE	MPV	Tue, Feb 13, 2007	16.10	16.15	15.65	15.73
3998	NYSE	MPV	Mon, Feb 12, 2007	15.99	16.19	15.67	16.11
3997	NYSE	MPV	Fri, Feb 9, 2007	15.80	16.09	15.65	16.09
3996	NYSE	MPV	Thu, Feb 8, 2007	16.44	16.45	15.65	15.80
3995	NYSE	MPV	Wed, Feb 7, 2007	16.54	16.55	16.33	16.38
3994	NYSE	MPV	Tue, Feb 6, 2007	16.29	16.51	16.29	16.41
3993	NYSE	MPV	Mon, Feb 5, 2007	16.45	16.48	16.25	16.29
3992	NYSE	MPV	Fri, Feb 2, 2007	16.40	16.48	16.30	16.40
3991	NYSE	MPV	Thu, Feb 1, 2007	16.30	16.39	16.19	16.19
3990	NYSE	MPV	Wed, Jan 31, 2007	16.27	16.32	16.18	16.32
3989	NYSE	MPV	Tue, Jan 30, 2007	16.21	16.36	16.11	16.33
3988	NYSE	MPV	Mon, Jan 29, 2007	16.21	16.21	16.20	16.20
3987	NYSE	MPV	Fri, Jan 26, 2007	16.10	16.40	16.05	16.40
3986	NYSE	MPV	Thu, Jan 25, 2007	16.10	16.10	15.98	16.10
3985	NYSE	MPV	Wed, Jan 24, 2007	16.20	16.25	16.09	16.09
3984	NYSE	MPV	Tue, Jan 23, 2007	16.48	16.48	16.26	16.26
3983	NYSE	MPV	Mon, Jan 22, 2007	15.99	16.73	15.98	16.48
3982	NYSE	MPV	Fri, Jan 19, 2007	15.99	16.00	15.97	15.98
3981	NYSE	MPV	Thu, Jan 18, 2007	16.00	16.25	16.00	16.11
3980	NYSE	MPV	Wed, Jan 17, 2007	15.95	16.05	15.80	15.81
3979	NYSE	MPV	Tue, Jan 16, 2007	15.90	16.19	15.85	16.02
3978	NYSE	MPV	Fri, Jan 12, 2007	16.00	16.15	15.65	15.65
3977	NYSE	MPV	Thu, Jan 11, 2007	15.90	16.00	15.55	15.85
3976	NYSE	MPV	Wed, Jan 10, 2007	15.80	15.80	15.52	15.67
3975	NYSE	MPV	Tue, Jan 9, 2007	15.50	15.93	15.50	15.75
3974	NYSE	MPV	Mon, Jan 8, 2007	15.00	15.40	14.93	15.40
3973	NYSE	MPV	Fri, Jan 5, 2007	15.05	15.14	14.93	15.00
3972	NYSE	MPV	Thu, Jan 4, 2007	15.05	15.06	14.93	14.95
3971	NYSE	MPV	Wed, Jan 3, 2007	14.76	15.10	14.53	15.02
3970	NYSE	MPV	Fri, Dec 29, 2006	14.78	14.82	14.65	14.70
3969	NYSE	MPV	Thu, Dec 28, 2006	14.80	14.90	14.68	14.68
3968	NYSE	MPV	Wed, Dec 27, 2006	14.78	14.88	14.65	14.77
3967	NYSE	MPV	Tue, Dec 26, 2006	15.30	15.30	15.06	15.15
3966	NYSE	MPV	Fri, Dec 22, 2006	15.10	15.10	15.05	15.07
3965	NYSE	MPV	Thu, Dec 21, 2006	15.06	15.06	15.05	15.06
3964	NYSE	MPV	Wed, Dec 20, 2006	14.95	15.04	14.85	15.04
3963	NYSE	MPV	Tue, Dec 19, 2006	14.84	14.93	14.82	14.90
3962	NYSE	MPV	Mon, Dec 18, 2006	15.00	15.06	14.94	14.94
3961	NYSE	MPV	Fri, Dec 15, 2006	15.00	15.00	14.90	14.99
3960	NYSE	MPV	Thu, Dec 14, 2006	15.01	15.01	14.92	14.92
3959	NYSE	MPV	Wed, Dec 13, 2006	15.10	15.14	15.01	15.01
3958	NYSE	MPV	Tue, Dec 12, 2006	15.15	15.15	14.95	15.04
3957	NYSE	MPV	Mon, Dec 11, 2006	15.00	15.15	15.00	15.15
3956	NYSE	MPV	Fri, Dec 8, 2006	15.02	15.07	15.00	15.00
3955	NYSE	MPV	Thu, Dec 7, 2006	14.98	15.04	14.98	15.04
3954	NYSE	MPV	Wed, Dec 6, 2006	14.98	15.04	14.98	14.98
3953	NYSE	MPV	Tue, Dec 5, 2006	14.90	15.02	14.90	15.02
3952	NYSE	MPV	Mon, Dec 4, 2006	15.05	15.07	14.96	15.00
3951	NYSE	MPV	Fri, Dec 1, 2006	15.03	15.06	15.02	15.02
3950	NYSE	MPV	Thu, Nov 30, 2006	15.10	15.13	15.02	15.13
3949	NYSE	MPV	Wed, Nov 29, 2006	15.10	15.10	15.01	15.01
3948	NYSE	MPV	Tue, Nov 28, 2006	15.20	15.20	15.06	15.10
3947	NYSE	MPV	Mon, Nov 27, 2006	15.10	15.30	15.09	15.30
3946	NYSE	MPV	Fri, Nov 24, 2006	15.11	15.20	15.10	15.10
3945	NYSE	MPV	Wed, Nov 22, 2006	15.20	15.35	15.11	15.20
3944	NYSE	MPV	Tue, Nov 21, 2006	15.02	15.20	14.99	15.20
3943	NYSE	MPV	Mon, Nov 20, 2006	15.15	15.16	15.02	15.03
3942	NYSE	MPV	Fri, Nov 17, 2006	15.16	15.40	15.07	15.08
3941	NYSE	MPV	Thu, Nov 16, 2006	15.20	15.20	15.19	15.20
3940	NYSE	MPV	Wed, Nov 15, 2006	15.20	15.36	15.16	15.25
3939	NYSE	MPV	Tue, Nov 14, 2006	15.40	15.51	15.25	15.34
3938	NYSE	MPV	Mon, Nov 13, 2006	15.30	15.35	15.20	15.25
3937	NYSE	MPV	Fri, Nov 10, 2006	14.87	15.10	14.80	15.10
3936	NYSE	MPV	Thu, Nov 9, 2006	15.15	15.20	14.80	15.04
3935	NYSE	MPV	Wed, Nov 8, 2006	14.75	15.09	14.75	15.09
3934	NYSE	MPV	Tue, Nov 7, 2006	14.65	14.89	14.65	14.73
3933	NYSE	MPV	Mon, Nov 6, 2006	15.05	15.05	14.75	14.75
3932	NYSE	MPV	Fri, Nov 3, 2006	15.19	15.19	15.06	15.06
3931	NYSE	MPV	Thu, Nov 2, 2006	15.25	15.40	15.10	15.18
3930	NYSE	MPV	Wed, Nov 1, 2006	15.13	15.25	15.13	15.15
3929	NYSE	MPV	Tue, Oct 31, 2006	15.08	15.15	15.08	15.15
3928	NYSE	MPV	Mon, Oct 30, 2006	15.10	15.10	15.06	15.06
3927	NYSE	MPV	Fri, Oct 27, 2006	15.21	15.31	15.11	15.11
3926	NYSE	MPV	Thu, Oct 26, 2006	15.03	15.38	15.03	15.31
3925	NYSE	MPV	Wed, Oct 25, 2006	15.31	15.34	15.25	15.25
3924	NYSE	MPV	Tue, Oct 24, 2006	15.35	15.38	15.25	15.32
3923	NYSE	MPV	Mon, Oct 23, 2006	15.23	15.64	15.23	15.42
3922	NYSE	MPV	Fri, Oct 20, 2006	15.23	15.25	15.12	15.12
3921	NYSE	MPV	Thu, Oct 19, 2006	15.15	15.22	15.13	15.13
3920	NYSE	MPV	Wed, Oct 18, 2006	15.35	15.42	15.22	15.22
3919	NYSE	MPV	Tue, Oct 17, 2006	15.27	15.27	15.27	15.27
3918	NYSE	MPV	Mon, Oct 16, 2006	15.12	15.49	15.05	15.13
3917	NYSE	MPV	Fri, Oct 13, 2006	15.15	15.29	15.10	15.10
3916	NYSE	MPV	Thu, Oct 12, 2006	15.29	15.29	15.15	15.15
3915	NYSE	MPV	Wed, Oct 11, 2006	15.15	15.28	15.15	15.27
3914	NYSE	MPV	Tue, Oct 10, 2006	15.10	15.25	15.10	15.18
3913	NYSE	MPV	Mon, Oct 9, 2006	15.10	15.11	15.00	15.10
3912	NYSE	MPV	Fri, Oct 6, 2006	15.13	15.21	15.02	15.11
3911	NYSE	MPV	Thu, Oct 5, 2006	15.10	15.37	15.10	15.28
3910	NYSE	MPV	Wed, Oct 4, 2006	15.16	15.16	15.10	15.10
3909	NYSE	MPV	Tue, Oct 3, 2006	15.30	15.40	15.08	15.20
3908	NYSE	MPV	Mon, Oct 2, 2006	15.48	15.48	15.25	15.28
3907	NYSE	MPV	Fri, Sep 29, 2006	15.31	15.40	15.31	15.38
3906	NYSE	MPV	Thu, Sep 28, 2006	15.35	15.38	15.25	15.38
3905	NYSE	MPV	Wed, Sep 27, 2006	15.24	15.25	15.24	15.25
3904	NYSE	MPV	Tue, Sep 26, 2006	15.40	15.48	15.00	15.15
3903	NYSE	MPV	Mon, Sep 25, 2006	15.18	15.34	15.18	15.30
3902	NYSE	MPV	Fri, Sep 22, 2006	15.46	15.46	15.25	15.25
3901	NYSE	MPV	Thu, Sep 21, 2006	15.35	15.65	15.31	15.48
3900	NYSE	MPV	Wed, Sep 20, 2006	15.45	15.55	15.31	15.50
3899	NYSE	MPV	Tue, Sep 19, 2006	15.32	15.33	15.31	15.33
3898	NYSE	MPV	Mon, Sep 18, 2006	15.32	15.50	15.32	15.36
3897	NYSE	MPV	Fri, Sep 15, 2006	15.39	15.57	15.33	15.33
3896	NYSE	MPV	Thu, Sep 14, 2006	15.60	15.60	15.40	15.49
3895	NYSE	MPV	Wed, Sep 13, 2006	15.63	15.63	15.41	15.41
3894	NYSE	MPV	Tue, Sep 12, 2006	15.65	15.65	15.43	15.43
3893	NYSE	MPV	Mon, Sep 11, 2006	15.55	15.60	15.32	15.42
3892	NYSE	MPV	Fri, Sep 8, 2006	15.32	15.45	15.32	15.40
3891	NYSE	MPV	Thu, Sep 7, 2006	15.50	15.50	15.32	15.40
3890	NYSE	MPV	Wed, Sep 6, 2006	15.41	15.41	15.32	15.35
3889	NYSE	MPV	Tue, Sep 5, 2006	15.32	15.50	15.31	15.35
3888	NYSE	MPV	Fri, Sep 1, 2006	15.55	15.56	15.33	15.37
3887	NYSE	MPV	Thu, Aug 31, 2006	15.20	15.45	15.20	15.45
3886	NYSE	MPV	Wed, Aug 30, 2006	15.72	15.72	15.31	15.32
3885	NYSE	MPV	Tue, Aug 29, 2006	15.55	15.70	15.41	15.41
3884	NYSE	MPV	Mon, Aug 28, 2006	15.37	15.49	15.30	15.37
3883	NYSE	MPV	Fri, Aug 25, 2006	15.70	15.70	15.58	15.60
3882	NYSE	MPV	Thu, Aug 24, 2006	15.65	15.66	15.61	15.61
3881	NYSE	MPV	Wed, Aug 23, 2006	15.54	15.73	15.54	15.71
3880	NYSE	MPV	Tue, Aug 22, 2006	15.30	15.64	15.30	15.64
3879	NYSE	MPV	Mon, Aug 21, 2006	15.57	15.64	15.15	15.15
3878	NYSE	MPV	Fri, Aug 18, 2006	15.65	15.65	15.35	15.50
3877	NYSE	MPV	Thu, Aug 17, 2006	15.24	15.65	15.24	15.51
3876	NYSE	MPV	Wed, Aug 16, 2006	16.00	16.00	15.01	15.04
3875	NYSE	MPV	Tue, Aug 15, 2006	16.80	16.80	16.00	16.00
3874	NYSE	MPV	Mon, Aug 14, 2006	16.55	16.66	16.49	16.58
3873	NYSE	MPV	Fri, Aug 11, 2006	15.90	16.30	15.90	16.30
3872	NYSE	MPV	Thu, Aug 10, 2006	15.25	15.67	15.25	15.67
3871	NYSE	MPV	Wed, Aug 9, 2006	15.46	15.60	15.15	15.15
3870	NYSE	MPV	Tue, Aug 8, 2006	15.29	15.29	15.21	15.21
3869	NYSE	MPV	Mon, Aug 7, 2006	14.99	15.40	14.99	15.30
3868	NYSE	MPV	Fri, Aug 4, 2006	15.05	15.15	14.90	14.90
3867	NYSE	MPV	Thu, Aug 3, 2006	14.90	14.91	14.80	14.80
3866	NYSE	MPV	Wed, Aug 2, 2006	15.01	15.01	14.91	14.91
3865	NYSE	MPV	Tue, Aug 1, 2006	15.02	15.05	15.02	15.05
3864	NYSE	MPV	Mon, Jul 31, 2006	14.80	15.06	14.80	15.06
3863	NYSE	MPV	Fri, Jul 28, 2006	15.10	15.10	14.90	14.90
3862	NYSE	MPV	Thu, Jul 27, 2006	15.00	15.15	14.90	15.00
3861	NYSE	MPV	Wed, Jul 26, 2006	14.76	14.76	14.60	14.71
3860	NYSE	MPV	Tue, Jul 25, 2006	15.05	15.05	15.00	15.05
3859	NYSE	MPV	Mon, Jul 24, 2006	15.06	15.06	15.01	15.01
3858	NYSE	MPV	Fri, Jul 21, 2006	14.97	15.06	14.84	15.00
3857	NYSE	MPV	Thu, Jul 20, 2006	14.80	15.09	14.80	15.07
3856	NYSE	MPV	Wed, Jul 19, 2006	15.20	15.25	15.10	15.10
3855	NYSE	MPV	Tue, Jul 18, 2006	14.82	15.19	14.82	15.19
3854	NYSE	MPV	Mon, Jul 17, 2006	14.66	14.72	14.52	14.72
3853	NYSE	MPV	Fri, Jul 14, 2006	14.75	14.85	14.73	14.76
3852	NYSE	MPV	Thu, Jul 13, 2006	14.60	14.95	14.60	14.68
3851	NYSE	MPV	Wed, Jul 12, 2006	15.00	15.00	14.60	14.60
3850	NYSE	MPV	Tue, Jul 11, 2006	14.94	15.00	14.94	14.95
3849	NYSE	MPV	Mon, Jul 10, 2006	14.80	14.93	14.80	14.90
3848	NYSE	MPV	Fri, Jul 7, 2006	14.77	14.85	14.67	14.85
3847	NYSE	MPV	Thu, Jul 6, 2006	14.87	14.88	14.87	14.87
3846	NYSE	MPV	Wed, Jul 5, 2006	14.87	14.93	14.86	14.87
3845	NYSE	MPV	Mon, Jul 3, 2006	14.75	14.75	14.55	14.66
3844	NYSE	MPV	Fri, Jun 30, 2006	14.60	14.85	14.60	14.85
3843	NYSE	MPV	Thu, Jun 29, 2006	14.60	14.70	14.50	14.50
3842	NYSE	MPV	Wed, Jun 28, 2006	14.90	14.90	14.60	14.60
3841	NYSE	MPV	Tue, Jun 27, 2006	14.57	14.94	14.46	14.94
3840	NYSE	MPV	Mon, Jun 26, 2006	14.25	14.44	14.25	14.40
3839	NYSE	MPV	Fri, Jun 23, 2006	14.25	14.34	14.15	14.15
3838	NYSE	MPV	Thu, Jun 22, 2006	14.30	14.40	14.21	14.21
3837	NYSE	MPV	Wed, Jun 21, 2006	14.10	14.30	14.10	14.20
3836	NYSE	MPV	Tue, Jun 20, 2006	14.10	14.30	14.02	14.02
3835	NYSE	MPV	Mon, Jun 19, 2006	14.18	14.20	13.93	13.93
3834	NYSE	MPV	Fri, Jun 16, 2006	14.18	14.30	14.04	14.04
3833	NYSE	MPV	Thu, Jun 15, 2006	14.14	14.14	13.91	13.95
3832	NYSE	MPV	Wed, Jun 14, 2006	13.80	14.06	13.80	14.05
3831	NYSE	MPV	Tue, Jun 13, 2006	14.05	14.10	13.62	13.62
3830	NYSE	MPV	Mon, Jun 12, 2006	14.00	14.17	13.90	13.93
3829	NYSE	MPV	Fri, Jun 9, 2006	14.06	14.10	14.06	14.06
3828	NYSE	MPV	Thu, Jun 8, 2006	14.11	14.31	13.95	13.96
3827	NYSE	MPV	Wed, Jun 7, 2006	14.32	14.42	14.12	14.31
3826	NYSE	MPV	Tue, Jun 6, 2006	14.57	14.57	14.27	14.32
3825	NYSE	MPV	Mon, Jun 5, 2006	14.18	14.45	14.14	14.35
3824	NYSE	MPV	Fri, Jun 2, 2006	14.51	14.51	14.10	14.21
3823	NYSE	MPV	Thu, Jun 1, 2006	14.18	14.40	13.99	14.32
3822	NYSE	MPV	Wed, May 31, 2006	14.16	14.18	14.00	14.18
3821	NYSE	MPV	Tue, May 30, 2006	14.02	14.18	13.98	13.98
3820	NYSE	MPV	Fri, May 26, 2006	14.25	14.27	14.03	14.06
3819	NYSE	MPV	Thu, May 25, 2006	14.20	14.31	14.00	14.15
3818	NYSE	MPV	Wed, May 24, 2006	14.45	14.45	14.10	14.33
3817	NYSE	MPV	Tue, May 23, 2006	14.32	14.45	14.22	14.44
3816	NYSE	MPV	Mon, May 22, 2006	14.48	14.49	14.38	14.40
3815	NYSE	MPV	Fri, May 19, 2006	14.38	14.50	14.33	14.38
3814	NYSE	MPV	Thu, May 18, 2006	14.35	14.40	14.34	14.40
3813	NYSE	MPV	Wed, May 17, 2006	14.63	14.90	14.35	14.35
3812	NYSE	MPV	Tue, May 16, 2006	15.05	15.20	14.66	14.73
3811	NYSE	MPV	Mon, May 15, 2006	15.00	15.05	14.84	14.95
3810	NYSE	MPV	Fri, May 12, 2006	14.90	14.95	14.62	14.81
3809	NYSE	MPV	Thu, May 11, 2006	14.50	14.62	14.50	14.60
3808	NYSE	MPV	Wed, May 10, 2006	15.00	15.00	14.60	14.60
3807	NYSE	MPV	Tue, May 9, 2006	14.75	14.76	14.75	14.75
3806	NYSE	MPV	Mon, May 8, 2006	14.70	14.97	14.60	14.85
3805	NYSE	MPV	Fri, May 5, 2006	14.80	14.80	14.55	14.55
3804	NYSE	MPV	Thu, May 4, 2006	14.70	14.71	14.70	14.70
3803	NYSE	MPV	Wed, May 3, 2006	14.40	14.59	14.40	14.58
3802	NYSE	MPV	Tue, May 2, 2006	14.35	14.61	14.35	14.35
3801	NYSE	MPV	Mon, May 1, 2006	14.70	15.00	14.51	14.51
3800	NYSE	MPV	Fri, Apr 28, 2006	14.41	14.50	14.36	14.50
3799	NYSE	MPV	Thu, Apr 27, 2006	14.35	14.55	14.35	14.55
3798	NYSE	MPV	Wed, Apr 26, 2006	14.21	14.50	14.21	14.49
3797	NYSE	MPV	Tue, Apr 25, 2006	14.24	14.25	14.02	14.11
3796	NYSE	MPV	Mon, Apr 24, 2006	14.65	14.74	14.18	14.30
3795	NYSE	MPV	Fri, Apr 21, 2006	14.81	14.95	14.43	14.50
3794	NYSE	MPV	Thu, Apr 20, 2006	14.80	15.03	14.80	14.85
3793	NYSE	MPV	Wed, Apr 19, 2006	14.83	14.83	14.75	14.76
3792	NYSE	MPV	Tue, Apr 18, 2006	14.93	14.93	14.60	14.63
3791	NYSE	MPV	Mon, Apr 17, 2006	14.97	14.97	14.80	14.81
3790	NYSE	MPV	Thu, Apr 13, 2006	14.60	14.93	14.60	14.93
3789	NYSE	MPV	Wed, Apr 12, 2006	14.54	14.65	14.54	14.65
3788	NYSE	MPV	Tue, Apr 11, 2006	14.58	14.58	14.44	14.44
3787	NYSE	MPV	Mon, Apr 10, 2006	14.35	14.68	14.32	14.50
3786	NYSE	MPV	Fri, Apr 7, 2006	14.28	14.70	14.28	14.45
3785	NYSE	MPV	Thu, Apr 6, 2006	14.10	14.25	14.10	14.25
3784	NYSE	MPV	Wed, Apr 5, 2006	14.12	14.23	14.02	14.04
3783	NYSE	MPV	Tue, Apr 4, 2006	14.03	14.10	14.02	14.02
3782	NYSE	MPV	Mon, Apr 3, 2006	14.21	14.21	14.10	14.10
3781	NYSE	MPV	Fri, Mar 31, 2006	14.30	14.38	14.21	14.25
3780	NYSE	MPV	Thu, Mar 30, 2006	14.21	14.26	14.20	14.20
3779	NYSE	MPV	Wed, Mar 29, 2006	14.41	14.41	14.25	14.28
3778	NYSE	MPV	Tue, Mar 28, 2006	14.22	14.31	14.22	14.31
3777	NYSE	MPV	Mon, Mar 27, 2006	14.38	14.42	14.30	14.42
3776	NYSE	MPV	Fri, Mar 24, 2006	14.27	14.52	14.27	14.42
3775	NYSE	MPV	Thu, Mar 23, 2006	14.31	14.37	14.31	14.37
3774	NYSE	MPV	Wed, Mar 22, 2006	14.30	14.55	14.21	14.21
3773	NYSE	MPV	Tue, Mar 21, 2006	14.30	14.30	14.25	14.29
3772	NYSE	MPV	Mon, Mar 20, 2006	14.15	14.57	14.07	14.35
3771	NYSE	MPV	Fri, Mar 17, 2006	14.65	14.65	14.27	14.37
3770	NYSE	MPV	Thu, Mar 16, 2006	14.30	14.56	14.30	14.40
3769	NYSE	MPV	Wed, Mar 15, 2006	14.28	14.40	14.12	14.40
3768	NYSE	MPV	Tue, Mar 14, 2006	14.15	14.25	14.03	14.23
3767	NYSE	MPV	Mon, Mar 13, 2006	14.15	14.30	14.04	14.25
3766	NYSE	MPV	Fri, Mar 10, 2006	14.24	14.24	14.24	14.24
3765	NYSE	MPV	Thu, Mar 9, 2006	14.28	14.29	14.05	14.14
3764	NYSE	MPV	Wed, Mar 8, 2006	14.17	14.25	14.00	14.25
3763	NYSE	MPV	Tue, Mar 7, 2006	14.20	14.40	14.00	14.02
3762	NYSE	MPV	Mon, Mar 6, 2006	13.92	14.15	13.90	14.15
3761	NYSE	MPV	Fri, Mar 3, 2006	14.20	14.23	14.11	14.11
3760	NYSE	MPV	Thu, Mar 2, 2006	14.10	14.11	14.10	14.11
3759	NYSE	MPV	Wed, Mar 1, 2006	13.95	14.19	13.90	14.01
3758	NYSE	MPV	Tue, Feb 28, 2006	13.90	14.05	13.90	14.00
3757	NYSE	MPV	Mon, Feb 27, 2006	13.96	14.05	13.92	13.92
3756	NYSE	MPV	Fri, Feb 24, 2006	13.90	14.00	13.87	14.00
3755	NYSE	MPV	Thu, Feb 23, 2006	14.10	14.20	13.80	13.92
3754	NYSE	MPV	Wed, Feb 22, 2006	14.21	14.30	14.05	14.05
3753	NYSE	MPV	Tue, Feb 21, 2006	14.42	14.42	14.20	14.28
3752	NYSE	MPV	Fri, Feb 17, 2006	14.52	14.80	14.47	14.47
3751	NYSE	MPV	Thu, Feb 16, 2006	14.37	14.60	14.16	14.60
3750	NYSE	MPV	Wed, Feb 15, 2006	14.20	14.45	14.20	14.27
3749	NYSE	MPV	Tue, Feb 14, 2006	14.30	14.35	14.23	14.30
3748	NYSE	MPV	Mon, Feb 13, 2006	14.17	14.27	14.17	14.20
3747	NYSE	MPV	Fri, Feb 10, 2006	14.34	14.34	14.22	14.29
3746	NYSE	MPV	Thu, Feb 9, 2006	14.40	14.44	14.36	14.44
3745	NYSE	MPV	Wed, Feb 8, 2006	14.20	14.30	14.20	14.30
3744	NYSE	MPV	Tue, Feb 7, 2006	14.20	14.35	14.17	14.26
3743	NYSE	MPV	Mon, Feb 6, 2006	14.00	14.16	14.00	14.15
3742	NYSE	MPV	Fri, Feb 3, 2006	13.92	14.00	13.83	13.99
3741	NYSE	MPV	Thu, Feb 2, 2006	13.96	14.10	13.93	14.00
3740	NYSE	MPV	Wed, Feb 1, 2006	14.01	14.15	14.00	14.05
3739	NYSE	MPV	Tue, Jan 31, 2006	14.05	14.20	13.95	14.01
3738	NYSE	MPV	Mon, Jan 30, 2006	14.22	14.25	14.00	14.15
3737	NYSE	MPV	Fri, Jan 27, 2006	14.00	14.19	13.98	14.07
3736	NYSE	MPV	Thu, Jan 26, 2006	13.98	14.22	13.95	14.00
3735	NYSE	MPV	Wed, Jan 25, 2006	14.21	14.22	14.10	14.12
3734	NYSE	MPV	Tue, Jan 24, 2006	14.05	14.22	13.95	14.05
3733	NYSE	MPV	Mon, Jan 23, 2006	14.00	14.23	14.00	14.23
3732	NYSE	MPV	Fri, Jan 20, 2006	14.25	14.29	14.10	14.10
3731	NYSE	MPV	Thu, Jan 19, 2006	14.25	14.29	14.16	14.25
3730	NYSE	MPV	Wed, Jan 18, 2006	14.01	14.25	14.00	14.25
3729	NYSE	MPV	Tue, Jan 17, 2006	14.00	14.15	14.00	14.11
3728	NYSE	MPV	Fri, Jan 13, 2006	14.05	14.09	13.60	13.90
3727	NYSE	MPV	Thu, Jan 12, 2006	14.20	14.25	13.80	13.95
3726	NYSE	MPV	Wed, Jan 11, 2006	13.85	14.00	13.80	13.97
3725	NYSE	MPV	Tue, Jan 10, 2006	13.90	14.25	13.76	13.80
3724	NYSE	MPV	Mon, Jan 9, 2006	13.50	13.90	13.50	13.70
3723	NYSE	MPV	Fri, Jan 6, 2006	13.69	13.69	13.40	13.40
3722	NYSE	MPV	Thu, Jan 5, 2006	13.98	13.98	13.50	13.50
3721	NYSE	MPV	Wed, Jan 4, 2006	13.75	13.81	13.50	13.80
3720	NYSE	MPV	Tue, Jan 3, 2006	13.95	13.95	13.55	13.55
3719	NYSE	MPV	Fri, Dec 30, 2005	13.70	14.07	13.64	14.05
3718	NYSE	MPV	Thu, Dec 29, 2005	13.95	13.96	13.64	13.80
3717	NYSE	MPV	Wed, Dec 28, 2005	13.91	14.12	13.91	14.12
3716	NYSE	MPV	Tue, Dec 27, 2005	14.20	14.24	14.20	14.24
3715	NYSE	MPV	Fri, Dec 23, 2005	14.30	14.30	14.00	14.28
3714	NYSE	MPV	Thu, Dec 22, 2005	14.05	14.40	14.05	14.40
3713	NYSE	MPV	Wed, Dec 21, 2005	13.90	14.21	13.90	14.15
3712	NYSE	MPV	Tue, Dec 20, 2005	14.00	14.00	13.85	13.98
3711	NYSE	MPV	Mon, Dec 19, 2005	14.10	14.14	14.00	14.03
3710	NYSE	MPV	Fri, Dec 16, 2005	13.81	14.10	13.80	14.10
3709	NYSE	MPV	Thu, Dec 15, 2005	14.06	14.06	13.81	13.81
3708	NYSE	MPV	Wed, Dec 14, 2005	13.91	13.96	13.75	13.96
3707	NYSE	MPV	Tue, Dec 13, 2005	13.89	14.05	13.89	14.00
3706	NYSE	MPV	Mon, Dec 12, 2005	13.75	14.00	13.64	13.99
3705	NYSE	MPV	Fri, Dec 9, 2005	13.68	13.74	13.65	13.65
3704	NYSE	MPV	Thu, Dec 8, 2005	13.74	13.80	13.70	13.71
3703	NYSE	MPV	Wed, Dec 7, 2005	13.74	13.75	13.60	13.65
3702	NYSE	MPV	Tue, Dec 6, 2005	13.50	13.65	13.50	13.65
3701	NYSE	MPV	Mon, Dec 5, 2005	13.61	13.61	13.50	13.50
3700	NYSE	MPV	Fri, Dec 2, 2005	13.62	13.74	13.50	13.66
3699	NYSE	MPV	Thu, Dec 1, 2005	13.75	13.75	13.44	13.55
3698	NYSE	MPV	Wed, Nov 30, 2005	13.65	13.75	13.64	13.68
3697	NYSE	MPV	Tue, Nov 29, 2005	13.48	13.73	13.48	13.64
3696	NYSE	MPV	Mon, Nov 28, 2005	13.72	13.74	13.45	13.58
3695	NYSE	MPV	Fri, Nov 25, 2005	13.45	13.72	13.45	13.62
3694	NYSE	MPV	Wed, Nov 23, 2005	13.62	13.62	13.41	13.60
3693	NYSE	MPV	Tue, Nov 22, 2005	13.60	13.60	13.20	13.42
3692	NYSE	MPV	Mon, Nov 21, 2005	13.65	13.65	13.60	13.64
3691	NYSE	MPV	Fri, Nov 18, 2005	13.53	13.70	13.47	13.60
3690	NYSE	MPV	Thu, Nov 17, 2005	13.25	13.69	13.25	13.63
3689	NYSE	MPV	Wed, Nov 16, 2005	13.20	13.40	13.01	13.40
3688	NYSE	MPV	Tue, Nov 15, 2005	13.80	13.80	13.45	13.45
3687	NYSE	MPV	Mon, Nov 14, 2005	13.56	13.75	13.50	13.65
3686	NYSE	MPV	Fri, Nov 11, 2005	13.48	13.53	13.11	13.11
3685	NYSE	MPV	Thu, Nov 10, 2005	13.65	13.65	13.35	13.36
3684	NYSE	MPV	Wed, Nov 9, 2005	13.45	13.80	13.45	13.55
3683	NYSE	MPV	Tue, Nov 8, 2005	13.40	13.40	13.20	13.35
3682	NYSE	MPV	Mon, Nov 7, 2005	13.27	13.45	13.20	13.45
3681	NYSE	MPV	Fri, Nov 4, 2005	13.25	13.39	13.20	13.37
3680	NYSE	MPV	Thu, Nov 3, 2005	13.50	13.56	13.31	13.45
3679	NYSE	MPV	Wed, Nov 2, 2005	12.86	13.40	12.80	13.40
3678	NYSE	MPV	Tue, Nov 1, 2005	12.97	12.98	12.90	12.96
3677	NYSE	MPV	Mon, Oct 31, 2005	13.06	13.20	12.85	12.87
3676	NYSE	MPV	Fri, Oct 28, 2005	13.00	13.26	13.00	13.16
3675	NYSE	MPV	Thu, Oct 27, 2005	13.25	13.25	12.80	12.98
3674	NYSE	MPV	Wed, Oct 26, 2005	13.25	13.48	13.10	13.48
3673	NYSE	MPV	Tue, Oct 25, 2005	13.15	13.50	13.10	13.25
3672	NYSE	MPV	Mon, Oct 24, 2005	13.40	13.40	12.92	13.15
3671	NYSE	MPV	Fri, Oct 21, 2005	13.15	13.40	13.00	13.40
3670	NYSE	MPV	Thu, Oct 20, 2005	13.15	13.25	12.98	13.25
3669	NYSE	MPV	Wed, Oct 19, 2005	12.60	13.30	12.60	13.18
3668	NYSE	MPV	Tue, Oct 18, 2005	13.20	13.20	12.10	12.50
3667	NYSE	MPV	Mon, Oct 17, 2005	13.50	13.50	13.20	13.20
3666	NYSE	MPV	Fri, Oct 14, 2005	13.33	13.60	13.10	13.50
3665	NYSE	MPV	Thu, Oct 13, 2005	13.35	13.35	13.20	13.27
3664	NYSE	MPV	Wed, Oct 12, 2005	14.00	14.04	13.40	13.41
3663	NYSE	MPV	Tue, Oct 11, 2005	14.19	14.19	13.90	13.90
3662	NYSE	MPV	Mon, Oct 10, 2005	14.20	14.40	14.00	14.15
3661	NYSE	MPV	Fri, Oct 7, 2005	14.30	14.30	14.06	14.20
3660	NYSE	MPV	Thu, Oct 6, 2005	14.30	14.40	14.30	14.36
3659	NYSE	MPV	Wed, Oct 5, 2005	14.25	14.30	13.97	14.20
3658	NYSE	MPV	Tue, Oct 4, 2005	14.41	14.60	14.00	14.15
3657	NYSE	MPV	Mon, Oct 3, 2005	14.30	14.40	14.21	14.40
3656	NYSE	MPV	Fri, Sep 30, 2005	14.25	14.56	14.25	14.40
3655	NYSE	MPV	Thu, Sep 29, 2005	14.29	14.70	14.20	14.35
3654	NYSE	MPV	Wed, Sep 28, 2005	14.34	14.39	14.00	14.00
3653	NYSE	MPV	Tue, Sep 27, 2005	14.35	14.50	14.32	14.34
3652	NYSE	MPV	Mon, Sep 26, 2005	14.25	14.45	14.20	14.45
3651	NYSE	MPV	Fri, Sep 23, 2005	14.33	14.45	14.33	14.33
3650	NYSE	MPV	Thu, Sep 22, 2005	14.35	14.44	14.30	14.33
3649	NYSE	MPV	Wed, Sep 21, 2005	14.39	14.40	14.14	14.40
3648	NYSE	MPV	Tue, Sep 20, 2005	14.48	14.50	14.39	14.49
3647	NYSE	MPV	Mon, Sep 19, 2005	14.30	14.49	14.15	14.35
3646	NYSE	MPV	Fri, Sep 16, 2005	14.48	14.48	14.30	14.40
3645	NYSE	MPV	Thu, Sep 15, 2005	14.21	14.40	14.21	14.40
3644	NYSE	MPV	Wed, Sep 14, 2005	13.90	14.30	13.90	14.21
3643	NYSE	MPV	Tue, Sep 13, 2005	14.00	14.20	13.80	14.00
3642	NYSE	MPV	Mon, Sep 12, 2005	14.10	14.10	14.10	14.10
3641	NYSE	MPV	Fri, Sep 9, 2005	14.00	14.01	13.85	14.00
3640	NYSE	MPV	Thu, Sep 8, 2005	13.89	14.20	13.89	14.01
3639	NYSE	MPV	Wed, Sep 7, 2005	14.00	14.25	13.90	13.90
3638	NYSE	MPV	Tue, Sep 6, 2005	14.10	14.10	13.75	13.90
3637	NYSE	MPV	Fri, Sep 2, 2005	14.22	14.30	14.10	14.20
3636	NYSE	MPV	Thu, Sep 1, 2005	14.30	14.30	14.30	14.30
3635	NYSE	MPV	Wed, Aug 31, 2005	14.40	14.40	14.20	14.20
3634	NYSE	MPV	Tue, Aug 30, 2005	14.75	14.75	14.45	14.45
3633	NYSE	MPV	Mon, Aug 29, 2005	14.50	14.85	14.40	14.85
3632	NYSE	MPV	Fri, Aug 26, 2005	14.40	14.60	14.25	14.40
3631	NYSE	MPV	Thu, Aug 25, 2005	14.95	14.95	14.45	14.45
3630	NYSE	MPV	Wed, Aug 24, 2005	14.85	14.95	14.85	14.95
3629	NYSE	MPV	Tue, Aug 23, 2005	14.92	14.95	14.83	14.95
3628	NYSE	MPV	Mon, Aug 22, 2005	15.02	15.05	14.90	14.91
3627	NYSE	MPV	Fri, Aug 19, 2005	14.90	15.02	14.68	15.02
3626	NYSE	MPV	Thu, Aug 18, 2005	14.81	15.05	14.75	15.05
3625	NYSE	MPV	Wed, Aug 17, 2005	14.85	14.95	14.71	14.71
3624	NYSE	MPV	Tue, Aug 16, 2005	14.85	14.90	14.85	14.90
3623	NYSE	MPV	Mon, Aug 15, 2005	14.83	14.84	14.68	14.68
3622	NYSE	MPV	Fri, Aug 12, 2005	14.83	14.84	14.60	14.75
3621	NYSE	MPV	Thu, Aug 11, 2005	14.50	14.60	14.49	14.50
3620	NYSE	MPV	Wed, Aug 10, 2005	14.39	14.49	14.20	14.25
3619	NYSE	MPV	Tue, Aug 9, 2005	14.30	14.40	14.19	14.29
3618	NYSE	MPV	Mon, Aug 8, 2005	14.60	14.60	14.00	14.00
3617	NYSE	MPV	Fri, Aug 5, 2005	14.45	14.80	14.45	14.70
3616	NYSE	MPV	Thu, Aug 4, 2005	14.45	14.69	14.34	14.69
3615	NYSE	MPV	Wed, Aug 3, 2005	14.64	14.64	14.20	14.34
3614	NYSE	MPV	Tue, Aug 2, 2005	14.80	14.86	14.50	14.56
3613	NYSE	MPV	Mon, Aug 1, 2005	14.90	14.90	14.65	14.85
3612	NYSE	MPV	Fri, Jul 29, 2005	14.55	14.80	14.55	14.67
3611	NYSE	MPV	Thu, Jul 28, 2005	14.37	14.79	14.36	14.79
3610	NYSE	MPV	Wed, Jul 27, 2005	14.46	14.46	14.36	14.36
3609	NYSE	MPV	Tue, Jul 26, 2005	14.50	14.73	14.45	14.60
3608	NYSE	MPV	Mon, Jul 25, 2005	14.85	14.85	14.50	14.60
3607	NYSE	MPV	Fri, Jul 22, 2005	14.50	14.75	14.50	14.75
3606	NYSE	MPV	Thu, Jul 21, 2005	14.48	14.60	14.29	14.29
3605	NYSE	MPV	Wed, Jul 20, 2005	14.35	14.45	14.29	14.45
3604	NYSE	MPV	Tue, Jul 19, 2005	14.31	14.39	14.20	14.20
3603	NYSE	MPV	Mon, Jul 18, 2005	14.34	14.35	14.27	14.27
3602	NYSE	MPV	Fri, Jul 15, 2005	14.20	14.40	14.11	14.36
3601	NYSE	MPV	Thu, Jul 14, 2005	14.11	14.16	14.09	14.10
3600	NYSE	MPV	Wed, Jul 13, 2005	14.25	14.25	14.09	14.15
3599	NYSE	MPV	Tue, Jul 12, 2005	14.30	14.34	14.25	14.30
3598	NYSE	MPV	Mon, Jul 11, 2005	14.15	14.30	14.10	14.22
3597	NYSE	MPV	Fri, Jul 8, 2005	13.81	14.25	13.73	14.10
3596	NYSE	MPV	Thu, Jul 7, 2005	13.91	14.35	13.91	13.96
3595	NYSE	MPV	Wed, Jul 6, 2005	14.03	14.11	14.01	14.01
3594	NYSE	MPV	Tue, Jul 5, 2005	14.20	14.20	14.01	14.18
3593	NYSE	MPV	Fri, Jul 1, 2005	14.00	14.11	13.85	14.11
3592	NYSE	MPV	Thu, Jun 30, 2005	14.08	14.20	13.99	14.05
3591	NYSE	MPV	Wed, Jun 29, 2005	13.99	14.08	13.99	14.08
3590	NYSE	MPV	Tue, Jun 28, 2005	13.97	14.09	13.61	13.90
3589	NYSE	MPV	Mon, Jun 27, 2005	13.97	13.97	13.86	13.93
3588	NYSE	MPV	Fri, Jun 24, 2005	13.80	13.99	13.60	13.85
3587	NYSE	MPV	Thu, Jun 23, 2005	13.96	14.00	13.70	14.00
3586	NYSE	MPV	Wed, Jun 22, 2005	13.44	13.90	13.44	13.90
3585	NYSE	MPV	Tue, Jun 21, 2005	13.39	13.62	13.25	13.54
3584	NYSE	MPV	Mon, Jun 20, 2005	13.47	13.53	13.36	13.43
3583	NYSE	MPV	Fri, Jun 17, 2005	13.60	13.60	13.55	13.55
3582	NYSE	MPV	Thu, Jun 16, 2005	13.60	13.70	13.55	13.55
3581	NYSE	MPV	Wed, Jun 15, 2005	13.57	13.76	13.51	13.70
3580	NYSE	MPV	Tue, Jun 14, 2005	13.50	13.69	13.50	13.67
3579	NYSE	MPV	Mon, Jun 13, 2005	13.89	13.89	13.40	13.40
3578	NYSE	MPV	Fri, Jun 10, 2005	13.80	13.88	13.65	13.88
3577	NYSE	MPV	Thu, Jun 9, 2005	13.76	13.85	13.70	13.70
3576	NYSE	MPV	Wed, Jun 8, 2005	13.80	13.80	13.62	13.62
3575	NYSE	MPV	Tue, Jun 7, 2005	13.74	14.00	13.62	13.70
3574	NYSE	MPV	Mon, Jun 6, 2005	13.75	13.81	13.74	13.81
3573	NYSE	MPV	Fri, Jun 3, 2005	13.86	13.92	13.75	13.80
3572	NYSE	MPV	Thu, Jun 2, 2005	14.05	14.05	13.92	13.92
3571	NYSE	MPV	Wed, Jun 1, 2005	13.82	14.00	13.82	14.00
3570	NYSE	MPV	Tue, May 31, 2005	13.95	13.95	13.88	13.92
3569	NYSE	MPV	Fri, May 27, 2005	13.56	13.98	13.55	13.88
3568	NYSE	MPV	Thu, May 26, 2005	13.50	13.64	13.50	13.55
3567	NYSE	MPV	Wed, May 25, 2005	13.65	13.95	13.42	13.42
3566	NYSE	MPV	Tue, May 24, 2005	13.50	13.64	13.35	13.64
3565	NYSE	MPV	Mon, May 23, 2005	13.50	13.75	13.40	13.50
3564	NYSE	MPV	Fri, May 20, 2005	13.45	13.61	13.44	13.60
3563	NYSE	MPV	Thu, May 19, 2005	13.50	13.55	13.50	13.55
3562	NYSE	MPV	Wed, May 18, 2005	13.50	13.56	13.39	13.45
3561	NYSE	MPV	Tue, May 17, 2005	13.73	13.75	13.32	13.61
3560	NYSE	MPV	Mon, May 16, 2005	13.72	13.75	13.53	13.63
3559	NYSE	MPV	Fri, May 13, 2005	13.80	13.83	13.50	13.50
3558	NYSE	MPV	Thu, May 12, 2005	13.30	13.74	13.30	13.73
3557	NYSE	MPV	Wed, May 11, 2005	13.18	13.32	13.10	13.25
3556	NYSE	MPV	Tue, May 10, 2005	13.17	13.18	13.01	13.14
3555	NYSE	MPV	Mon, May 9, 2005	12.90	13.15	12.82	13.10
3554	NYSE	MPV	Fri, May 6, 2005	12.77	12.98	12.77	12.81
3553	NYSE	MPV	Thu, May 5, 2005	12.92	12.92	12.81	12.81
3552	NYSE	MPV	Wed, May 4, 2005	12.77	12.94	12.77	12.82
3551	NYSE	MPV	Tue, May 3, 2005	12.99	13.05	12.87	12.87
3550	NYSE	MPV	Mon, May 2, 2005	12.88	13.07	12.80	12.95
3549	NYSE	MPV	Fri, Apr 29, 2005	12.80	12.85	12.77	12.78
3548	NYSE	MPV	Thu, Apr 28, 2005	12.88	12.88	12.77	12.77
3547	NYSE	MPV	Wed, Apr 27, 2005	13.00	13.10	13.00	13.10
3546	NYSE	MPV	Tue, Apr 26, 2005	12.83	13.05	12.60	13.05
3545	NYSE	MPV	Mon, Apr 25, 2005	12.81	13.00	12.75	12.88
3544	NYSE	MPV	Fri, Apr 22, 2005	12.70	12.91	12.70	12.91
3543	NYSE	MPV	Thu, Apr 21, 2005	12.79	12.80	12.64	12.65
3542	NYSE	MPV	Wed, Apr 20, 2005	12.62	12.79	12.62	12.79
3541	NYSE	MPV	Tue, Apr 19, 2005	12.55	12.74	12.55	12.60
3540	NYSE	MPV	Mon, Apr 18, 2005	12.40	12.50	12.30	12.50
3539	NYSE	MPV	Fri, Apr 15, 2005	12.60	12.60	12.40	12.50
3538	NYSE	MPV	Thu, Apr 14, 2005	12.78	12.80	12.60	12.60
3537	NYSE	MPV	Wed, Apr 13, 2005	12.75	12.80	12.72	12.72
3536	NYSE	MPV	Tue, Apr 12, 2005	12.79	12.80	12.50	12.65
3535	NYSE	MPV	Mon, Apr 11, 2005	12.51	12.90	12.51	12.70
3534	NYSE	MPV	Fri, Apr 8, 2005	12.65	12.76	12.52	12.65
3533	NYSE	MPV	Thu, Apr 7, 2005	12.49	12.70	12.41	12.41
3532	NYSE	MPV	Wed, Apr 6, 2005	12.37	12.60	12.22	12.59
3531	NYSE	MPV	Tue, Apr 5, 2005	12.40	12.65	12.40	12.55
3530	NYSE	MPV	Mon, Apr 4, 2005	12.00	12.40	12.00	12.40
3529	NYSE	MPV	Fri, Apr 1, 2005	12.02	12.26	12.02	12.06
3528	NYSE	MPV	Thu, Mar 31, 2005	12.00	12.40	12.00	12.20
3527	NYSE	MPV	Wed, Mar 30, 2005	12.05	12.30	12.00	12.10
3526	NYSE	MPV	Tue, Mar 29, 2005	11.97	12.15	11.74	11.95
3525	NYSE	MPV	Mon, Mar 28, 2005	12.20	12.39	11.87	11.87
3524	NYSE	MPV	Thu, Mar 24, 2005	12.16	12.30	12.05	12.30
3523	NYSE	MPV	Wed, Mar 23, 2005	12.40	12.46	12.04	12.06
3522	NYSE	MPV	Tue, Mar 22, 2005	12.50	12.50	12.13	12.25
3521	NYSE	MPV	Mon, Mar 21, 2005	12.93	12.93	12.40	12.45
3520	NYSE	MPV	Fri, Mar 18, 2005	12.84	12.84	12.83	12.83
3519	NYSE	MPV	Thu, Mar 17, 2005	12.99	13.08	12.80	12.88
3518	NYSE	MPV	Wed, Mar 16, 2005	13.02	13.10	12.66	12.89
3517	NYSE	MPV	Tue, Mar 15, 2005	12.97	13.01	12.97	13.00
3516	NYSE	MPV	Mon, Mar 14, 2005	12.83	12.84	12.70	12.84
3515	NYSE	MPV	Fri, Mar 11, 2005	12.90	13.09	12.62	12.76
3514	NYSE	MPV	Thu, Mar 10, 2005	12.82	12.95	12.78	12.81
3513	NYSE	MPV	Wed, Mar 9, 2005	12.76	12.85	12.65	12.75
3512	NYSE	MPV	Tue, Mar 8, 2005	12.75	12.90	12.75	12.88
3511	NYSE	MPV	Mon, Mar 7, 2005	12.87	12.87	12.65	12.68
3510	NYSE	MPV	Fri, Mar 4, 2005	12.90	12.90	12.80	12.87
3509	NYSE	MPV	Thu, Mar 3, 2005	12.76	13.00	12.76	13.00
3508	NYSE	MPV	Wed, Mar 2, 2005	12.75	12.85	12.60	12.66
3507	NYSE	MPV	Tue, Mar 1, 2005	12.75	12.89	12.65	12.65
3506	NYSE	MPV	Mon, Feb 28, 2005	12.71	12.71	12.40	12.65
3505	NYSE	MPV	Fri, Feb 25, 2005	13.01	13.01	12.58	12.80
3504	NYSE	MPV	Thu, Feb 24, 2005	13.20	13.26	12.90	13.01
3503	NYSE	MPV	Wed, Feb 23, 2005	13.27	13.40	13.10	13.10
3502	NYSE	MPV	Tue, Feb 22, 2005	13.40	13.41	13.25	13.25
3501	NYSE	MPV	Fri, Feb 18, 2005	13.40	13.40	13.28	13.40
3500	NYSE	MPV	Thu, Feb 17, 2005	13.87	13.87	13.50	13.50
3499	NYSE	MPV	Wed, Feb 16, 2005	13.77	13.80	13.73	13.80
3498	NYSE	MPV	Tue, Feb 15, 2005	13.66	13.70	13.41	13.53
3497	NYSE	MPV	Mon, Feb 14, 2005	13.80	13.85	13.50	13.85
3496	NYSE	MPV	Fri, Feb 11, 2005	13.61	13.70	13.50	13.70
3495	NYSE	MPV	Thu, Feb 10, 2005	13.85	13.85	13.51	13.51
3494	NYSE	MPV	Wed, Feb 9, 2005	13.80	14.10	13.78	14.00
3493	NYSE	MPV	Tue, Feb 8, 2005	13.78	14.00	13.75	13.75
3492	NYSE	MPV	Mon, Feb 7, 2005	13.74	13.88	13.65	13.68
3491	NYSE	MPV	Fri, Feb 4, 2005	13.70	13.75	13.55	13.75
3490	NYSE	MPV	Thu, Feb 3, 2005	13.61	13.69	13.51	13.66
3489	NYSE	MPV	Wed, Feb 2, 2005	13.60	13.70	13.52	13.60
3488	NYSE	MPV	Tue, Feb 1, 2005	13.50	13.55	13.42	13.50
3487	NYSE	MPV	Mon, Jan 31, 2005	13.45	13.60	13.45	13.50
3486	NYSE	MPV	Fri, Jan 28, 2005	13.69	13.69	13.50	13.50
3485	NYSE	MPV	Thu, Jan 27, 2005	13.51	13.65	13.50	13.61
3484	NYSE	MPV	Wed, Jan 26, 2005	13.59	13.60	13.45	13.60
3483	NYSE	MPV	Tue, Jan 25, 2005	13.50	13.51	13.40	13.49
3482	NYSE	MPV	Mon, Jan 24, 2005	13.41	13.50	13.41	13.50
3481	NYSE	MPV	Fri, Jan 21, 2005	13.55	13.60	13.40	13.40
3480	NYSE	MPV	Thu, Jan 20, 2005	13.40	13.55	13.40	13.45
3479	NYSE	MPV	Wed, Jan 19, 2005	13.39	13.55	13.39	13.45
3478	NYSE	MPV	Tue, Jan 18, 2005	13.45	13.52	13.34	13.34
3477	NYSE	MPV	Fri, Jan 14, 2005	13.60	13.60	13.32	13.35
3476	NYSE	MPV	Thu, Jan 13, 2005	13.60	13.60	13.47	13.50
3475	NYSE	MPV	Wed, Jan 12, 2005	13.35	13.52	13.25	13.50
3474	NYSE	MPV	Tue, Jan 11, 2005	13.26	13.50	13.16	13.45
3473	NYSE	MPV	Mon, Jan 10, 2005	13.35	13.40	13.15	13.16
3472	NYSE	MPV	Fri, Jan 7, 2005	13.10	13.25	13.05	13.25
3471	NYSE	MPV	Thu, Jan 6, 2005	13.10	13.26	13.04	13.10
3470	NYSE	MPV	Wed, Jan 5, 2005	13.02	13.27	13.02	13.20
3469	NYSE	MPV	Tue, Jan 4, 2005	13.35	13.35	13.00	13.00
3468	NYSE	MPV	Mon, Jan 3, 2005	13.31	13.35	13.26	13.31
3467	NYSE	MPV	Fri, Dec 31, 2004	13.48	13.48	13.31	13.31
3466	NYSE	MPV	Thu, Dec 30, 2004	13.25	13.48	13.25	13.48
3465	NYSE	MPV	Wed, Dec 29, 2004	13.25	13.49	13.25	13.35
3464	NYSE	MPV	Tue, Dec 28, 2004	13.35	13.41	13.28	13.41
3463	NYSE	MPV	Mon, Dec 27, 2004	13.16	13.40	13.16	13.28
3462	NYSE	MPV	Thu, Dec 23, 2004	13.31	13.31	13.21	13.30
3461	NYSE	MPV	Wed, Dec 22, 2004	13.24	13.44	13.15	13.31
3460	NYSE	MPV	Tue, Dec 21, 2004	13.20	13.60	13.20	13.27
3459	NYSE	MPV	Mon, Dec 20, 2004	12.90	13.33	12.87	13.33
3458	NYSE	MPV	Fri, Dec 17, 2004	12.81	12.95	12.80	12.87
3457	NYSE	MPV	Thu, Dec 16, 2004	13.10	13.16	12.81	12.87
3456	NYSE	MPV	Wed, Dec 15, 2004	12.90	13.46	12.87	13.01
3455	NYSE	MPV	Tue, Dec 14, 2004	12.96	13.08	12.90	13.03
3454	NYSE	MPV	Mon, Dec 13, 2004	13.00	13.18	12.96	12.96
3453	NYSE	MPV	Fri, Dec 10, 2004	13.00	13.15	12.98	12.98
3452	NYSE	MPV	Thu, Dec 9, 2004	12.98	13.19	12.90	12.95
3451	NYSE	MPV	Wed, Dec 8, 2004	12.99	13.19	12.87	13.05
3450	NYSE	MPV	Tue, Dec 7, 2004	12.88	12.99	12.88	12.93
3449	NYSE	MPV	Mon, Dec 6, 2004	12.73	13.00	12.72	12.98
3448	NYSE	MPV	Fri, Dec 3, 2004	12.85	12.97	12.71	12.97
3447	NYSE	MPV	Thu, Dec 2, 2004	12.91	13.00	12.90	12.95
3446	NYSE	MPV	Wed, Dec 1, 2004	12.92	13.05	12.92	12.96
3445	NYSE	MPV	Tue, Nov 30, 2004	12.95	13.10	12.81	12.99
3444	NYSE	MPV	Mon, Nov 29, 2004	12.97	13.04	12.80	12.93
3443	NYSE	MPV	Wed, Nov 24, 2004	13.00	13.20	12.96	13.05
3442	NYSE	MPV	Tue, Nov 23, 2004	13.00	13.11	13.00	13.00
3441	NYSE	MPV	Mon, Nov 22, 2004	12.90	13.00	12.90	12.96
3440	NYSE	MPV	Fri, Nov 19, 2004	12.75	13.10	12.75	12.90
3439	NYSE	MPV	Thu, Nov 18, 2004	12.82	13.00	12.81	12.85
3438	NYSE	MPV	Wed, Nov 17, 2004	13.00	13.00	12.81	12.87
3437	NYSE	MPV	Tue, Nov 16, 2004	12.60	13.16	12.60	12.85
3436	NYSE	MPV	Mon, Nov 15, 2004	13.05	13.05	12.50	12.50
3435	NYSE	MPV	Fri, Nov 12, 2004	12.98	12.99	12.76	12.95
3434	NYSE	MPV	Thu, Nov 11, 2004	12.99	13.00	12.77	12.77
3433	NYSE	MPV	Wed, Nov 10, 2004	13.00	13.10	12.80	12.89
3432	NYSE	MPV	Tue, Nov 9, 2004	13.10	13.20	12.85	13.01
3431	NYSE	MPV	Mon, Nov 8, 2004	12.70	13.00	12.70	13.00
3430	NYSE	MPV	Fri, Nov 5, 2004	12.85	12.90	12.77	12.80
3429	NYSE	MPV	Thu, Nov 4, 2004	12.79	12.80	12.60	12.65
3428	NYSE	MPV	Wed, Nov 3, 2004	12.75	12.83	12.65	12.83
3427	NYSE	MPV	Tue, Nov 2, 2004	12.61	12.85	12.51	12.75
3426	NYSE	MPV	Mon, Nov 1, 2004	12.45	12.60	12.38	12.51
3425	NYSE	MPV	Fri, Oct 29, 2004	12.75	12.75	12.39	12.50
3424	NYSE	MPV	Thu, Oct 28, 2004	12.38	12.78	12.35	12.75
3423	NYSE	MPV	Wed, Oct 27, 2004	13.20	13.20	12.69	12.70
3422	NYSE	MPV	Tue, Oct 26, 2004	12.74	12.91	12.69	12.91
3421	NYSE	MPV	Mon, Oct 25, 2004	12.43	12.68	12.43	12.68
3420	NYSE	MPV	Fri, Oct 22, 2004	12.35	12.53	12.25	12.53
3419	NYSE	MPV	Thu, Oct 21, 2004	12.61	12.67	12.40	12.40
3418	NYSE	MPV	Wed, Oct 20, 2004	12.25	12.56	12.25	12.56
3417	NYSE	MPV	Tue, Oct 19, 2004	12.58	12.85	12.31	12.45
3416	NYSE	MPV	Mon, Oct 18, 2004	12.15	12.50	12.15	12.48
3415	NYSE	MPV	Fri, Oct 15, 2004	12.50	12.50	12.03	12.24
3414	NYSE	MPV	Thu, Oct 14, 2004	12.48	12.75	12.35	12.60
3413	NYSE	MPV	Wed, Oct 13, 2004	12.02	12.45	12.02	12.45
3412	NYSE	MPV	Tue, Oct 12, 2004	12.01	12.14	12.01	12.10
3411	NYSE	MPV	Mon, Oct 11, 2004	12.24	12.25	12.01	12.01
3410	NYSE	MPV	Fri, Oct 8, 2004	12.25	12.25	12.20	12.20
3409	NYSE	MPV	Thu, Oct 7, 2004	12.10	12.28	12.10	12.18
3408	NYSE	MPV	Wed, Oct 6, 2004	11.90	12.00	11.90	12.00
3407	NYSE	MPV	Tue, Oct 5, 2004	12.20	12.20	11.80	11.85
3406	NYSE	MPV	Mon, Oct 4, 2004	12.14	12.25	12.10	12.10
3405	NYSE	MPV	Fri, Oct 1, 2004	11.96	12.06	11.96	12.06
3404	NYSE	MPV	Thu, Sep 30, 2004	12.10	12.10	11.90	11.90
3403	NYSE	MPV	Wed, Sep 29, 2004	12.14	12.22	12.14	12.15
3402	NYSE	MPV	Tue, Sep 28, 2004	12.22	12.25	12.14	12.24
3401	NYSE	MPV	Mon, Sep 27, 2004	12.20	12.40	12.10	12.22
3400	NYSE	MPV	Fri, Sep 24, 2004	12.46	12.46	12.10	12.30
3399	NYSE	MPV	Thu, Sep 23, 2004	12.52	12.59	12.45	12.45
3398	NYSE	MPV	Wed, Sep 22, 2004	12.21	12.44	12.12	12.44
3397	NYSE	MPV	Tue, Sep 21, 2004	12.20	12.30	12.10	12.30
3396	NYSE	MPV	Mon, Sep 20, 2004	12.38	12.38	12.15	12.15
3395	NYSE	MPV	Fri, Sep 17, 2004	12.38	12.38	12.28	12.38
3394	NYSE	MPV	Thu, Sep 16, 2004	12.30	12.30	12.30	12.30
3393	NYSE	MPV	Wed, Sep 15, 2004	12.22	12.25	12.15	12.15
3392	NYSE	MPV	Tue, Sep 14, 2004	12.35	12.39	12.30	12.32
3391	NYSE	MPV	Mon, Sep 13, 2004	12.20	12.40	12.20	12.40
3390	NYSE	MPV	Fri, Sep 10, 2004	11.95	12.31	11.90	12.29
3389	NYSE	MPV	Thu, Sep 9, 2004	11.98	11.98	11.83	11.95
3388	NYSE	MPV	Wed, Sep 8, 2004	11.80	12.04	11.80	12.03
3387	NYSE	MPV	Tue, Sep 7, 2004	11.79	12.03	11.77	12.03
3386	NYSE	MPV	Fri, Sep 3, 2004	11.81	11.81	11.60	11.69
3385	NYSE	MPV	Thu, Sep 2, 2004	11.85	12.06	11.85	11.89
3384	NYSE	MPV	Wed, Sep 1, 2004	11.85	12.00	11.80	11.80
3383	NYSE	MPV	Tue, Aug 31, 2004	12.10	12.10	11.83	11.84
3382	NYSE	MPV	Mon, Aug 30, 2004	12.05	12.10	11.97	12.05
3381	NYSE	MPV	Fri, Aug 27, 2004	11.91	12.10	11.91	11.97
3380	NYSE	MPV	Thu, Aug 26, 2004	12.32	12.32	11.50	11.90
3379	NYSE	MPV	Wed, Aug 25, 2004	12.30	12.44	12.22	12.42
3378	NYSE	MPV	Tue, Aug 24, 2004	12.20	12.45	12.06	12.30
3377	NYSE	MPV	Mon, Aug 23, 2004	12.20	12.25	12.07	12.15
3376	NYSE	MPV	Fri, Aug 20, 2004	11.90	12.30	11.89	12.30
3375	NYSE	MPV	Thu, Aug 19, 2004	12.04	12.10	11.89	11.93
3374	NYSE	MPV	Wed, Aug 18, 2004	11.86	12.05	11.86	11.94
3373	NYSE	MPV	Tue, Aug 17, 2004	11.90	12.00	11.90	11.90
3372	NYSE	MPV	Mon, Aug 16, 2004	11.90	11.99	11.76	11.88
3371	NYSE	MPV	Fri, Aug 13, 2004	11.81	11.84	11.75	11.83
3370	NYSE	MPV	Thu, Aug 12, 2004	11.77	11.81	11.65	11.81
3369	NYSE	MPV	Wed, Aug 11, 2004	11.75	11.78	11.67	11.67
3368	NYSE	MPV	Tue, Aug 10, 2004	11.60	11.82	11.60	11.80
3367	NYSE	MPV	Mon, Aug 9, 2004	11.49	11.69	11.49	11.57
3366	NYSE	MPV	Fri, Aug 6, 2004	11.70	11.80	11.45	11.46
3365	NYSE	MPV	Thu, Aug 5, 2004	11.45	11.75	11.45	11.74
3364	NYSE	MPV	Wed, Aug 4, 2004	11.42	11.54	11.40	11.50
3363	NYSE	MPV	Tue, Aug 3, 2004	11.42	11.51	11.42	11.51
3362	NYSE	MPV	Mon, Aug 2, 2004	11.28	11.45	11.28	11.36
3361	NYSE	MPV	Fri, Jul 30, 2004	11.24	11.24	11.20	11.23
3360	NYSE	MPV	Thu, Jul 29, 2004	11.04	11.20	11.04	11.20
3359	NYSE	MPV	Wed, Jul 28, 2004	11.05	11.05	10.96	10.96
3358	NYSE	MPV	Tue, Jul 27, 2004	11.50	11.50	11.34	11.34
3357	NYSE	MPV	Mon, Jul 26, 2004	11.40	11.56	11.40	11.56
3356	NYSE	MPV	Fri, Jul 23, 2004	11.35	11.38	11.33	11.34
3355	NYSE	MPV	Thu, Jul 22, 2004	11.20	11.40	11.20	11.40
3354	NYSE	MPV	Wed, Jul 21, 2004	11.05	11.21	11.05	11.18
3353	NYSE	MPV	Tue, Jul 20, 2004	11.03	11.08	11.00	11.01
3352	NYSE	MPV	Mon, Jul 19, 2004	11.25	11.25	11.02	11.03
3351	NYSE	MPV	Fri, Jul 16, 2004	11.08	11.08	11.02	11.02
3350	NYSE	MPV	Thu, Jul 15, 2004	11.05	11.05	10.97	11.02
3349	NYSE	MPV	Wed, Jul 14, 2004	10.95	11.10	10.88	10.99
3348	NYSE	MPV	Tue, Jul 13, 2004	11.11	11.11	10.99	10.99
3347	NYSE	MPV	Mon, Jul 12, 2004	11.17	11.18	11.01	11.01
3346	NYSE	MPV	Fri, Jul 9, 2004	11.00	11.18	11.00	11.18
3345	NYSE	MPV	Thu, Jul 8, 2004	11.07	11.07	10.87	10.96
3344	NYSE	MPV	Wed, Jul 7, 2004	11.20	11.25	11.03	11.14
3343	NYSE	MPV	Tue, Jul 6, 2004	11.10	11.29	11.06	11.29
3342	NYSE	MPV	Fri, Jul 2, 2004	11.11	11.15	11.11	11.13
3341	NYSE	MPV	Thu, Jul 1, 2004	11.12	11.21	11.11	11.11
3340	NYSE	MPV	Wed, Jun 30, 2004	11.15	11.22	11.11	11.11
3339	NYSE	MPV	Tue, Jun 29, 2004	11.42	11.42	11.31	11.31
3338	NYSE	MPV	Mon, Jun 28, 2004	11.20	11.39	11.15	11.39
3337	NYSE	MPV	Fri, Jun 25, 2004	11.20	11.27	11.19	11.24
3336	NYSE	MPV	Thu, Jun 24, 2004	11.26	11.26	11.17	11.25
3335	NYSE	MPV	Wed, Jun 23, 2004	11.16	11.30	11.15	11.30
3334	NYSE	MPV	Tue, Jun 22, 2004	11.20	11.30	11.20	11.21
3333	NYSE	MPV	Mon, Jun 21, 2004	11.25	11.30	11.15	11.26
3332	NYSE	MPV	Fri, Jun 18, 2004	11.35	11.35	11.22	11.28
3331	NYSE	MPV	Thu, Jun 17, 2004	11.39	11.44	11.39	11.40
3330	NYSE	MPV	Wed, Jun 16, 2004	11.40	11.45	11.30	11.40
3329	NYSE	MPV	Tue, Jun 15, 2004	11.31	11.40	11.31	11.32
3328	NYSE	MPV	Mon, Jun 14, 2004	11.15	11.31	11.15	11.30
3327	NYSE	MPV	Thu, Jun 10, 2004	11.30	11.30	11.05	11.10
3326	NYSE	MPV	Wed, Jun 9, 2004	11.28	11.30	11.28	11.30
3325	NYSE	MPV	Tue, Jun 8, 2004	11.28	11.38	11.28	11.30
3324	NYSE	MPV	Mon, Jun 7, 2004	11.19	11.24	11.18	11.24
3323	NYSE	MPV	Fri, Jun 4, 2004	11.30	11.34	11.18	11.19
3322	NYSE	MPV	Thu, Jun 3, 2004	11.30	11.30	11.15	11.29
3321	NYSE	MPV	Wed, Jun 2, 2004	11.35	11.40	11.33	11.39
3320	NYSE	MPV	Tue, Jun 1, 2004	11.34	11.40	11.33	11.40
3319	NYSE	MPV	Fri, May 28, 2004	11.45	11.50	11.35	11.35
3318	NYSE	MPV	Thu, May 27, 2004	11.36	11.45	11.35	11.35
3317	NYSE	MPV	Wed, May 26, 2004	11.50	11.59	11.46	11.46
3316	NYSE	MPV	Tue, May 25, 2004	11.37	11.50	11.35	11.41
3315	NYSE	MPV	Mon, May 24, 2004	11.58	11.58	11.40	11.40
3314	NYSE	MPV	Fri, May 21, 2004	11.37	11.60	11.37	11.55
3313	NYSE	MPV	Thu, May 20, 2004	11.25	11.30	11.21	11.30
3312	NYSE	MPV	Wed, May 19, 2004	11.33	11.60	11.31	11.31
3311	NYSE	MPV	Tue, May 18, 2004	11.36	11.39	11.30	11.38
3310	NYSE	MPV	Mon, May 17, 2004	11.36	11.36	11.30	11.36
3309	NYSE	MPV	Fri, May 14, 2004	11.35	11.35	11.25	11.35
3308	NYSE	MPV	Thu, May 13, 2004	11.34	11.35	11.25	11.25
3307	NYSE	MPV	Wed, May 12, 2004	11.13	11.34	11.13	11.34
3306	NYSE	MPV	Tue, May 11, 2004	11.15	11.18	11.05	11.05
3305	NYSE	MPV	Mon, May 10, 2004	11.50	11.55	11.10	11.10
3304	NYSE	MPV	Fri, May 7, 2004	11.50	11.55	11.35	11.40
3303	NYSE	MPV	Thu, May 6, 2004	11.65	11.65	11.51	11.51
3302	NYSE	MPV	Wed, May 5, 2004	11.69	11.84	11.60	11.62
3301	NYSE	MPV	Tue, May 4, 2004	11.70	11.80	11.65	11.80
3300	NYSE	MPV	Mon, May 3, 2004	11.66	11.66	11.60	11.61
3299	NYSE	MPV	Fri, Apr 30, 2004	11.65	11.76	11.62	11.70
3298	NYSE	MPV	Thu, Apr 29, 2004	11.60	11.70	11.57	11.70
3297	NYSE	MPV	Wed, Apr 28, 2004	12.00	12.00	11.65	11.70
3296	NYSE	MPV	Tue, Apr 27, 2004	11.80	12.00	11.80	11.95
3295	NYSE	MPV	Mon, Apr 26, 2004	11.65	11.95	11.65	11.80
3294	NYSE	MPV	Fri, Apr 23, 2004	11.66	11.70	11.63	11.63
3293	NYSE	MPV	Thu, Apr 22, 2004	11.70	11.75	11.60	11.61
3292	NYSE	MPV	Wed, Apr 21, 2004	11.70	11.77	11.65	11.65
3291	NYSE	MPV	Tue, Apr 20, 2004	11.75	11.80	11.60	11.60
3290	NYSE	MPV	Mon, Apr 19, 2004	11.80	11.90	11.63	11.75
3289	NYSE	MPV	Fri, Apr 16, 2004	11.85	11.85	11.66	11.75
3288	NYSE	MPV	Thu, Apr 15, 2004	11.90	11.95	11.80	11.80
3287	NYSE	MPV	Wed, Apr 14, 2004	11.81	11.90	11.75	11.90
3286	NYSE	MPV	Tue, Apr 13, 2004	11.80	12.00	11.70	11.76
3285	NYSE	MPV	Mon, Apr 12, 2004	11.51	11.89	11.51	11.70
3284	NYSE	MPV	Thu, Apr 8, 2004	11.80	11.80	11.55	11.55
3283	NYSE	MPV	Wed, Apr 7, 2004	11.65	11.75	11.60	11.75
3282	NYSE	MPV	Tue, Apr 6, 2004	11.60	11.65	11.50	11.60
3281	NYSE	MPV	Mon, Apr 5, 2004	11.50	11.69	11.50	11.65
3280	NYSE	MPV	Fri, Apr 2, 2004	11.50	11.64	11.47	11.64
3279	NYSE	MPV	Thu, Apr 1, 2004	11.50	11.65	11.50	11.50
3278	NYSE	MPV	Wed, Mar 31, 2004	11.66	11.66	11.45	11.45
3277	NYSE	MPV	Tue, Mar 30, 2004	11.60	11.80	11.60	11.60
3276	NYSE	MPV	Mon, Mar 29, 2004	11.75	11.80	11.55	11.55
3275	NYSE	MPV	Fri, Mar 26, 2004	11.60	11.90	11.60	11.70
3274	NYSE	MPV	Thu, Mar 25, 2004	11.30	11.54	11.30	11.54
3273	NYSE	MPV	Wed, Mar 24, 2004	11.50	11.50	11.27	11.35
3272	NYSE	MPV	Tue, Mar 23, 2004	11.47	11.65	11.47	11.50
3271	NYSE	MPV	Mon, Mar 22, 2004	11.37	11.45	11.36	11.41
3270	NYSE	MPV	Fri, Mar 19, 2004	11.45	11.55	11.40	11.40
3269	NYSE	MPV	Thu, Mar 18, 2004	11.50	11.70	11.50	11.66
3268	NYSE	MPV	Wed, Mar 17, 2004	11.70	11.77	11.53	11.53
3267	NYSE	MPV	Tue, Mar 16, 2004	11.65	11.75	11.65	11.67
3266	NYSE	MPV	Mon, Mar 15, 2004	11.53	11.60	11.50	11.60
3265	NYSE	MPV	Fri, Mar 12, 2004	11.60	11.60	11.55	11.55
3264	NYSE	MPV	Thu, Mar 11, 2004	11.57	11.60	11.42	11.60
3263	NYSE	MPV	Wed, Mar 10, 2004	11.70	11.75	11.60	11.60
3262	NYSE	MPV	Tue, Mar 9, 2004	11.75	11.80	11.72	11.75
3261	NYSE	MPV	Mon, Mar 8, 2004	11.70	11.70	11.69	11.70
3260	NYSE	MPV	Fri, Mar 5, 2004	11.50	11.80	11.41	11.80
3259	NYSE	MPV	Thu, Mar 4, 2004	11.40	11.50	11.30	11.42
3258	NYSE	MPV	Wed, Mar 3, 2004	11.53	11.53	11.33	11.33
3257	NYSE	MPV	Tue, Mar 2, 2004	11.40	11.49	11.40	11.48
3256	NYSE	MPV	Mon, Mar 1, 2004	11.50	11.55	11.35	11.35
3255	NYSE	MPV	Fri, Feb 27, 2004	11.43	11.44	11.42	11.42
3254	NYSE	MPV	Thu, Feb 26, 2004	11.55	11.64	11.40	11.40
3253	NYSE	MPV	Wed, Feb 25, 2004	11.70	11.70	11.50	11.55
3252	NYSE	MPV	Tue, Feb 24, 2004	11.40	11.49	11.35	11.47
3251	NYSE	MPV	Mon, Feb 23, 2004	11.36	11.40	11.33	11.35
3250	NYSE	MPV	Fri, Feb 20, 2004	11.45	11.49	11.30	11.39
3249	NYSE	MPV	Thu, Feb 19, 2004	11.40	11.55	11.35	11.39
3248	NYSE	MPV	Wed, Feb 18, 2004	11.32	11.40	11.25	11.38
3247	NYSE	MPV	Tue, Feb 17, 2004	11.28	11.46	11.28	11.36
3246	NYSE	MPV	Fri, Feb 13, 2004	11.14	11.30	11.14	11.23
3245	NYSE	MPV	Thu, Feb 12, 2004	11.11	11.24	11.09	11.14
3244	NYSE	MPV	Wed, Feb 11, 2004	11.09	11.13	11.02	11.05
3243	NYSE	MPV	Tue, Feb 10, 2004	10.85	11.06	10.85	11.01
3242	NYSE	MPV	Mon, Feb 9, 2004	11.23	11.23	10.90	10.99
3241	NYSE	MPV	Fri, Feb 6, 2004	11.50	11.50	11.00	11.23
3240	NYSE	MPV	Thu, Feb 5, 2004	11.34	11.50	11.34	11.47
3239	NYSE	MPV	Wed, Feb 4, 2004	11.45	11.45	11.39	11.39
3238	NYSE	MPV	Tue, Feb 3, 2004	11.66	11.74	11.35	11.38
3237	NYSE	MPV	Mon, Feb 2, 2004	11.75	11.80	11.75	11.75
3236	NYSE	MPV	Fri, Jan 30, 2004	11.83	11.95	11.77	11.77
3235	NYSE	MPV	Thu, Jan 29, 2004	11.98	12.01	11.86	11.86
3234	NYSE	MPV	Wed, Jan 28, 2004	11.95	12.00	11.83	11.90
3233	NYSE	MPV	Tue, Jan 27, 2004	11.92	12.00	11.86	11.90
3232	NYSE	MPV	Mon, Jan 26, 2004	11.83	12.05	11.81	11.95
3231	NYSE	MPV	Fri, Jan 23, 2004	11.80	11.87	11.80	11.87
3230	NYSE	MPV	Thu, Jan 22, 2004	11.61	11.78	11.61	11.78
3229	NYSE	MPV	Wed, Jan 21, 2004	11.78	11.80	11.42	11.63
3228	NYSE	MPV	Tue, Jan 20, 2004	11.88	11.88	11.84	11.84
3227	NYSE	MPV	Fri, Jan 16, 2004	11.93	11.93	11.87	11.87
3226	NYSE	MPV	Thu, Jan 15, 2004	12.00	12.00	11.85	11.97
3225	NYSE	MPV	Wed, Jan 14, 2004	11.90	12.04	11.86	11.98
3224	NYSE	MPV	Tue, Jan 13, 2004	11.85	11.88	11.76	11.85
3223	NYSE	MPV	Mon, Jan 12, 2004	11.51	11.89	11.36	11.80
3222	NYSE	MPV	Fri, Jan 9, 2004	11.55	11.85	11.46	11.54
3221	NYSE	MPV	Thu, Jan 8, 2004	11.45	11.46	11.45	11.45
3220	NYSE	MPV	Wed, Jan 7, 2004	11.86	11.86	11.46	11.46
3219	NYSE	MPV	Tue, Jan 6, 2004	11.70	11.90	11.60	11.90
3218	NYSE	MPV	Mon, Jan 5, 2004	11.67	11.67	11.56	11.60
3217	NYSE	MPV	Fri, Jan 2, 2004	11.60	11.79	11.56	11.72
3216	NYSE	MPV	Wed, Dec 31, 2003	11.30	11.65	11.30	11.65
3215	NYSE	MPV	Tue, Dec 30, 2003	11.05	11.34	11.03	11.34
3214	NYSE	MPV	Mon, Dec 29, 2003	11.04	11.10	10.98	11.10
3213	NYSE	MPV	Fri, Dec 26, 2003	11.36	11.36	11.30	11.30
3212	NYSE	MPV	Wed, Dec 24, 2003	11.40	11.45	11.33	11.33
3211	NYSE	MPV	Tue, Dec 23, 2003	11.40	11.50	11.30	11.35
3210	NYSE	MPV	Mon, Dec 22, 2003	11.15	11.35	11.15	11.35
3209	NYSE	MPV	Fri, Dec 19, 2003	11.15	11.16	11.11	11.15
3208	NYSE	MPV	Thu, Dec 18, 2003	10.80	11.20	10.80	11.20
3207	NYSE	MPV	Wed, Dec 17, 2003	10.75	10.84	10.73	10.83
3206	NYSE	MPV	Tue, Dec 16, 2003	10.79	10.81	10.73	10.73
3205	NYSE	MPV	Mon, Dec 15, 2003	10.65	10.77	10.65	10.77
3204	NYSE	MPV	Fri, Dec 12, 2003	10.54	10.65	10.53	10.65
3203	NYSE	MPV	Thu, Dec 11, 2003	10.60	10.64	10.53	10.54
3202	NYSE	MPV	Wed, Dec 10, 2003	10.65	10.80	10.55	10.55
3201	NYSE	MPV	Tue, Dec 9, 2003	10.76	10.80	10.63	10.63
3200	NYSE	MPV	Mon, Dec 8, 2003	10.63	10.80	10.63	10.76
3199	NYSE	MPV	Fri, Dec 5, 2003	10.75	10.75	10.65	10.70
3198	NYSE	MPV	Thu, Dec 4, 2003	10.60	10.73	10.60	10.73
3197	NYSE	MPV	Wed, Dec 3, 2003	10.49	10.70	10.49	10.55
3196	NYSE	MPV	Tue, Dec 2, 2003	10.45	10.50	10.45	10.46
3195	NYSE	MPV	Mon, Dec 1, 2003	10.39	10.50	10.39	10.46
3194	NYSE	MPV	Fri, Nov 28, 2003	10.35	10.39	10.33	10.37
3193	NYSE	MPV	Wed, Nov 26, 2003	10.48	10.49	10.33	10.38
3192	NYSE	MPV	Tue, Nov 25, 2003	10.33	10.48	10.32	10.48
3191	NYSE	MPV	Mon, Nov 24, 2003	10.35	10.45	10.35	10.40
3190	NYSE	MPV	Fri, Nov 21, 2003	10.40	10.50	10.39	10.41
3189	NYSE	MPV	Thu, Nov 20, 2003	10.61	10.61	10.38	10.46
3188	NYSE	MPV	Wed, Nov 19, 2003	10.50	10.68	10.50	10.63
3187	NYSE	MPV	Tue, Nov 18, 2003	10.65	10.65	10.40	10.45
3186	NYSE	MPV	Mon, Nov 17, 2003	10.63	10.75	10.56	10.56
3185	NYSE	MPV	Fri, Nov 14, 2003	10.45	10.63	10.45	10.60
3184	NYSE	MPV	Thu, Nov 13, 2003	10.65	10.65	10.46	10.46
3183	NYSE	MPV	Wed, Nov 12, 2003	10.60	10.63	10.60	10.63
3182	NYSE	MPV	Tue, Nov 11, 2003	10.60	10.63	10.60	10.63
3181	NYSE	MPV	Mon, Nov 10, 2003	10.55	10.61	10.55	10.56
3180	NYSE	MPV	Fri, Nov 7, 2003	10.61	10.63	10.61	10.63
3179	NYSE	MPV	Thu, Nov 6, 2003	10.45	10.60	10.45	10.60
3178	NYSE	MPV	Wed, Nov 5, 2003	10.64	10.65	10.52	10.52
3177	NYSE	MPV	Tue, Nov 4, 2003	10.60	10.64	10.55	10.64
3176	NYSE	MPV	Mon, Nov 3, 2003	10.52	10.60	10.51	10.56
3175	NYSE	MPV	Fri, Oct 31, 2003	10.57	10.64	10.57	10.57
3174	NYSE	MPV	Thu, Oct 30, 2003	10.53	10.65	10.50	10.62
3173	NYSE	MPV	Wed, Oct 29, 2003	10.45	10.56	10.45	10.56
3172	NYSE	MPV	Tue, Oct 28, 2003	10.78	10.78	10.70	10.73
3171	NYSE	MPV	Mon, Oct 27, 2003	10.75	10.79	10.75	10.77
3170	NYSE	MPV	Fri, Oct 24, 2003	10.71	10.75	10.67	10.71
3169	NYSE	MPV	Thu, Oct 23, 2003	10.56	10.70	10.52	10.70
3168	NYSE	MPV	Wed, Oct 22, 2003	10.60	10.65	10.60	10.60
3167	NYSE	MPV	Tue, Oct 21, 2003	10.63	10.65	10.63	10.65
3166	NYSE	MPV	Mon, Oct 20, 2003	10.52	10.64	10.45	10.64
3165	NYSE	MPV	Fri, Oct 17, 2003	10.79	10.79	10.51	10.52
3164	NYSE	MPV	Thu, Oct 16, 2003	10.44	10.92	10.44	10.80
3163	NYSE	MPV	Wed, Oct 15, 2003	10.22	10.44	10.20	10.44
3162	NYSE	MPV	Tue, Oct 14, 2003	10.40	10.40	10.30	10.30
3161	NYSE	MPV	Mon, Oct 13, 2003	10.56	10.56	10.40	10.41
3160	NYSE	MPV	Fri, Oct 10, 2003	10.52	10.59	10.50	10.54
3159	NYSE	MPV	Thu, Oct 9, 2003	10.45	10.53	10.45	10.52
3158	NYSE	MPV	Wed, Oct 8, 2003	10.45	10.50	10.44	10.50
3157	NYSE	MPV	Tue, Oct 7, 2003	10.34	10.49	10.29	10.44
3156	NYSE	MPV	Mon, Oct 6, 2003	10.45	10.45	10.25	10.25
3155	NYSE	MPV	Fri, Oct 3, 2003	10.40	10.54	10.38	10.40
3154	NYSE	MPV	Thu, Oct 2, 2003	10.40	10.47	10.35	10.47
3153	NYSE	MPV	Wed, Oct 1, 2003	10.35	10.45	10.35	10.35
3152	NYSE	MPV	Tue, Sep 30, 2003	10.30	10.35	10.25	10.30
3151	NYSE	MPV	Mon, Sep 29, 2003	10.20	10.36	10.20	10.35
3150	NYSE	MPV	Fri, Sep 26, 2003	10.20	10.26	10.20	10.25
3149	NYSE	MPV	Thu, Sep 25, 2003	10.16	10.24	10.16	10.24
3148	NYSE	MPV	Wed, Sep 24, 2003	10.20	10.23	10.17	10.23
3147	NYSE	MPV	Tue, Sep 23, 2003	10.31	10.31	10.16	10.23
3146	NYSE	MPV	Mon, Sep 22, 2003	10.36	10.38	10.32	10.38
3145	NYSE	MPV	Fri, Sep 19, 2003	10.54	10.54	10.40	10.41
3144	NYSE	MPV	Thu, Sep 18, 2003	10.59	10.59	10.50	10.50
3143	NYSE	MPV	Wed, Sep 17, 2003	10.48	10.55	10.48	10.55
3142	NYSE	MPV	Tue, Sep 16, 2003	10.34	10.44	10.34	10.44
3141	NYSE	MPV	Mon, Sep 15, 2003	10.42	10.49	10.25	10.34
3140	NYSE	MPV	Fri, Sep 12, 2003	10.47	10.47	10.39	10.39
3139	NYSE	MPV	Thu, Sep 11, 2003	10.45	10.49	10.45	10.48
3138	NYSE	MPV	Wed, Sep 10, 2003	10.43	10.45	10.40	10.40
3137	NYSE	MPV	Tue, Sep 9, 2003	10.60	10.60	10.41	10.44
3136	NYSE	MPV	Mon, Sep 8, 2003	10.48	10.60	10.45	10.50
3135	NYSE	MPV	Fri, Sep 5, 2003	10.60	10.63	10.53	10.53
3134	NYSE	MPV	Thu, Sep 4, 2003	10.55	10.60	10.50	10.60
3133	NYSE	MPV	Wed, Sep 3, 2003	10.65	10.74	10.50	10.50
3132	NYSE	MPV	Tue, Sep 2, 2003	10.39	10.75	10.39	10.75
3131	NYSE	MPV	Fri, Aug 29, 2003	10.45	10.49	10.40	10.40
3130	NYSE	MPV	Thu, Aug 28, 2003	10.32	10.45	10.30	10.45
3129	NYSE	MPV	Wed, Aug 27, 2003	10.20	10.27	10.15	10.27
3128	NYSE	MPV	Tue, Aug 26, 2003	10.19	10.25	10.19	10.22
3127	NYSE	MPV	Mon, Aug 25, 2003	10.23	10.23	10.10	10.20
3126	NYSE	MPV	Fri, Aug 22, 2003	10.25	10.30	10.20	10.25
3125	NYSE	MPV	Thu, Aug 21, 2003	10.45	10.50	10.31	10.31
3124	NYSE	MPV	Wed, Aug 20, 2003	10.60	10.60	10.40	10.40
3123	NYSE	MPV	Tue, Aug 19, 2003	10.35	10.44	10.35	10.36
3122	NYSE	MPV	Mon, Aug 18, 2003	10.30	10.40	10.30	10.40
3121	NYSE	MPV	Fri, Aug 15, 2003	10.17	10.25	10.05	10.25
3120	NYSE	MPV	Thu, Aug 14, 2003	10.10	10.15	10.03	10.07
3119	NYSE	MPV	Wed, Aug 13, 2003	10.05	10.15	9.97	10.10
3118	NYSE	MPV	Tue, Aug 12, 2003	10.10	10.10	9.97	10.00
3117	NYSE	MPV	Mon, Aug 11, 2003	9.90	10.05	9.90	10.05
3116	NYSE	MPV	Fri, Aug 8, 2003	9.95	9.95	9.80	9.82
3115	NYSE	MPV	Thu, Aug 7, 2003	9.92	9.99	9.90	9.90
3114	NYSE	MPV	Wed, Aug 6, 2003	9.88	9.88	9.87	9.87
3113	NYSE	MPV	Tue, Aug 5, 2003	10.00	10.15	9.88	9.88
3112	NYSE	MPV	Mon, Aug 4, 2003	10.00	10.00	9.95	9.95
3111	NYSE	MPV	Fri, Aug 1, 2003	9.95	10.05	9.95	10.05
3110	NYSE	MPV	Thu, Jul 31, 2003	9.99	10.00	9.96	9.99
3109	NYSE	MPV	Wed, Jul 30, 2003	9.94	10.05	9.92	10.00
3108	NYSE	MPV	Tue, Jul 29, 2003	9.95	10.00	9.95	9.95
3107	NYSE	MPV	Mon, Jul 28, 2003	10.05	10.31	10.05	10.15
3106	NYSE	MPV	Fri, Jul 25, 2003	9.95	10.00	9.95	10.00
3105	NYSE	MPV	Thu, Jul 24, 2003	9.99	10.00	9.99	10.00
3104	NYSE	MPV	Wed, Jul 23, 2003	9.91	10.00	9.77	10.00
3103	NYSE	MPV	Tue, Jul 22, 2003	10.05	10.29	9.90	9.90
3102	NYSE	MPV	Mon, Jul 21, 2003	10.00	10.10	10.00	10.10
3101	NYSE	MPV	Fri, Jul 18, 2003	10.09	10.13	10.00	10.00
3100	NYSE	MPV	Thu, Jul 17, 2003	10.07	10.08	9.90	10.04
3099	NYSE	MPV	Wed, Jul 16, 2003	10.10	10.20	10.00	10.05
3098	NYSE	MPV	Tue, Jul 15, 2003	10.05	10.19	10.05	10.10
3097	NYSE	MPV	Mon, Jul 14, 2003	10.10	10.18	10.00	10.00
3096	NYSE	MPV	Fri, Jul 11, 2003	10.15	10.19	10.08	10.15
3095	NYSE	MPV	Thu, Jul 10, 2003	10.20	10.22	10.10	10.10
3094	NYSE	MPV	Wed, Jul 9, 2003	10.15	10.19	10.12	10.15
3093	NYSE	MPV	Tue, Jul 8, 2003	10.15	10.30	10.15	10.16
3092	NYSE	MPV	Mon, Jul 7, 2003	10.22	10.36	10.10	10.15
3091	NYSE	MPV	Thu, Jul 3, 2003	10.31	10.31	10.20	10.27
3090	NYSE	MPV	Wed, Jul 2, 2003	10.29	10.44	10.29	10.41
3089	NYSE	MPV	Tue, Jul 1, 2003	10.40	10.45	10.20	10.23
3088	NYSE	MPV	Mon, Jun 30, 2003	10.15	10.36	10.15	10.36
3087	NYSE	MPV	Fri, Jun 27, 2003	10.15	10.20	10.09	10.10
3086	NYSE	MPV	Thu, Jun 26, 2003	10.18	10.19	10.14	10.15
3085	NYSE	MPV	Wed, Jun 25, 2003	10.15	10.21	10.13	10.13
3084	NYSE	MPV	Tue, Jun 24, 2003	10.15	10.17	10.00	10.15
3083	NYSE	MPV	Mon, Jun 23, 2003	10.20	10.25	10.19	10.20
3082	NYSE	MPV	Fri, Jun 20, 2003	10.19	10.24	10.15	10.18
3081	NYSE	MPV	Thu, Jun 19, 2003	10.22	10.24	10.17	10.17
3080	NYSE	MPV	Wed, Jun 18, 2003	10.19	10.20	10.10	10.20
3079	NYSE	MPV	Tue, Jun 17, 2003	10.07	10.20	10.05	10.20
3078	NYSE	MPV	Mon, Jun 16, 2003	10.15	10.25	10.06	10.08
3077	NYSE	MPV	Fri, Jun 13, 2003	10.09	10.18	10.09	10.10
3076	NYSE	MPV	Thu, Jun 12, 2003	10.16	10.16	10.00	10.05
3075	NYSE	MPV	Wed, Jun 11, 2003	10.20	10.30	10.16	10.17
3074	NYSE	MPV	Tue, Jun 10, 2003	10.11	10.25	10.07	10.25
3073	NYSE	MPV	Mon, Jun 9, 2003	10.20	10.24	10.05	10.07
3072	NYSE	MPV	Fri, Jun 6, 2003	10.24	10.30	10.15	10.20
3071	NYSE	MPV	Thu, Jun 5, 2003	10.24	10.27	10.20	10.22
3070	NYSE	MPV	Wed, Jun 4, 2003	10.20	10.30	10.10	10.20
3069	NYSE	MPV	Tue, Jun 3, 2003	10.06	10.25	10.05	10.15
3068	NYSE	MPV	Mon, Jun 2, 2003	10.09	10.09	10.03	10.08
3067	NYSE	MPV	Fri, May 30, 2003	10.01	10.09	10.01	10.09
3066	NYSE	MPV	Thu, May 29, 2003	10.15	10.15	9.92	10.00
3065	NYSE	MPV	Wed, May 28, 2003	10.21	10.30	10.15	10.17
3064	NYSE	MPV	Tue, May 27, 2003	10.44	10.45	10.18	10.18
3063	NYSE	MPV	Fri, May 23, 2003	10.40	10.45	10.37	10.37
3062	NYSE	MPV	Thu, May 22, 2003	10.42	10.45	10.41	10.45
3061	NYSE	MPV	Wed, May 21, 2003	10.34	10.45	10.34	10.37
3060	NYSE	MPV	Tue, May 20, 2003	10.18	10.34	10.18	10.34
3059	NYSE	MPV	Mon, May 19, 2003	10.20	10.25	10.13	10.16
3058	NYSE	MPV	Fri, May 16, 2003	10.13	10.25	10.13	10.25
3057	NYSE	MPV	Thu, May 15, 2003	10.12	10.13	10.02	10.10
3056	NYSE	MPV	Wed, May 14, 2003	10.10	10.13	10.05	10.07
3055	NYSE	MPV	Tue, May 13, 2003	10.00	10.00	10.00	10.00
3054	NYSE	MPV	Mon, May 12, 2003	9.97	9.99	9.95	9.99
3053	NYSE	MPV	Fri, May 9, 2003	9.92	9.95	9.85	9.95
3052	NYSE	MPV	Thu, May 8, 2003	9.86	9.95	9.80	9.95
3051	NYSE	MPV	Wed, May 7, 2003	9.92	9.95	9.85	9.90
3050	NYSE	MPV	Tue, May 6, 2003	9.81	9.90	9.79	9.89
3049	NYSE	MPV	Mon, May 5, 2003	9.80	9.90	9.75	9.83
3048	NYSE	MPV	Fri, May 2, 2003	9.85	9.90	9.80	9.85
3047	NYSE	MPV	Thu, May 1, 2003	9.80	9.90	9.80	9.90
3046	NYSE	MPV	Wed, Apr 30, 2003	9.73	9.80	9.65	9.79
3045	NYSE	MPV	Tue, Apr 29, 2003	10.00	10.00	9.90	9.97
3044	NYSE	MPV	Mon, Apr 28, 2003	9.90	9.95	9.90	9.95
3043	NYSE	MPV	Fri, Apr 25, 2003	10.02	10.05	9.90	9.90
3042	NYSE	MPV	Thu, Apr 24, 2003	9.98	10.02	9.98	10.02
3041	NYSE	MPV	Wed, Apr 23, 2003	9.82	9.95	9.80	9.95
3040	NYSE	MPV	Tue, Apr 22, 2003	9.87	9.95	9.81	9.81
3039	NYSE	MPV	Mon, Apr 21, 2003	9.89	9.99	9.89	9.90
3038	NYSE	MPV	Thu, Apr 17, 2003	9.83	9.89	9.83	9.89
3037	NYSE	MPV	Wed, Apr 16, 2003	9.77	9.88	9.77	9.88
3036	NYSE	MPV	Tue, Apr 15, 2003	9.83	9.90	9.80	9.85
3035	NYSE	MPV	Mon, Apr 14, 2003	9.95	9.99	9.75	9.80
3034	NYSE	MPV	Fri, Apr 11, 2003	9.90	9.99	9.85	9.91
3033	NYSE	MPV	Thu, Apr 10, 2003	9.93	9.93	9.85	9.87
3032	NYSE	MPV	Wed, Apr 9, 2003	9.85	9.99	9.85	9.99
3031	NYSE	MPV	Tue, Apr 8, 2003	9.78	9.84	9.78	9.84
3030	NYSE	MPV	Mon, Apr 7, 2003	9.77	9.85	9.70	9.80
3029	NYSE	MPV	Fri, Apr 4, 2003	9.80	9.80	9.76	9.77
3028	NYSE	MPV	Thu, Apr 3, 2003	9.62	9.85	9.62	9.80
3027	NYSE	MPV	Wed, Apr 2, 2003	9.71	9.73	9.61	9.67
3026	NYSE	MPV	Tue, Apr 1, 2003	9.55	9.81	9.55	9.81
3025	NYSE	MPV	Fri, Mar 28, 2003	9.36	9.52	9.36	9.52
3024	NYSE	MPV	Thu, Mar 27, 2003	9.39	9.44	9.31	9.44
3023	NYSE	MPV	Wed, Mar 26, 2003	9.47	9.50	9.35	9.35
3022	NYSE	MPV	Tue, Mar 25, 2003	9.40	9.52	9.36	9.52
3021	NYSE	MPV	Mon, Mar 24, 2003	9.35	9.35	9.30	9.30
3020	NYSE	MPV	Fri, Mar 21, 2003	9.45	9.45	9.36	9.41
3019	NYSE	MPV	Thu, Mar 20, 2003	9.40	9.60	9.40	9.41
3018	NYSE	MPV	Wed, Mar 19, 2003	9.55	9.59	9.35	9.35
3017	NYSE	MPV	Tue, Mar 18, 2003	9.54	9.58	9.50	9.50
3016	NYSE	MPV	Mon, Mar 17, 2003	9.50	9.59	9.50	9.52
3015	NYSE	MPV	Fri, Mar 14, 2003	9.36	9.50	9.33	9.50
3014	NYSE	MPV	Thu, Mar 13, 2003	9.35	9.37	9.30	9.30
3013	NYSE	MPV	Wed, Mar 12, 2003	9.30	9.32	9.30	9.32
3012	NYSE	MPV	Tue, Mar 11, 2003	9.31	9.36	9.30	9.30
3011	NYSE	MPV	Mon, Mar 10, 2003	9.72	9.72	9.33	9.33
3010	NYSE	MPV	Fri, Mar 7, 2003	9.70	9.74	9.65	9.74
3009	NYSE	MPV	Thu, Mar 6, 2003	9.65	9.65	9.55	9.65
3008	NYSE	MPV	Wed, Mar 5, 2003	9.72	9.95	9.55	9.61
3007	NYSE	MPV	Tue, Mar 4, 2003	9.55	9.79	9.55	9.74
3006	NYSE	MPV	Mon, Mar 3, 2003	9.63	9.69	9.55	9.56
3005	NYSE	MPV	Fri, Feb 28, 2003	9.49	9.65	9.37	9.62
3004	NYSE	MPV	Thu, Feb 27, 2003	9.45	9.49	9.44	9.49
3003	NYSE	MPV	Wed, Feb 26, 2003	9.38	9.41	9.31	9.41
3002	NYSE	MPV	Tue, Feb 25, 2003	9.30	9.40	9.25	9.40
3001	NYSE	MPV	Mon, Feb 24, 2003	9.60	9.60	9.20	9.25
3000	NYSE	MPV	Fri, Feb 21, 2003	9.55	9.65	9.53	9.65
2999	NYSE	MPV	Thu, Feb 20, 2003	9.60	9.60	9.37	9.52
2998	NYSE	MPV	Wed, Feb 19, 2003	9.50	9.64	9.45	9.60
2997	NYSE	MPV	Tue, Feb 18, 2003	9.41	9.49	9.41	9.41
2996	NYSE	MPV	Fri, Feb 14, 2003	9.48	9.49	9.40	9.40
2995	NYSE	MPV	Thu, Feb 13, 2003	9.45	9.45	9.25	9.42
2994	NYSE	MPV	Wed, Feb 12, 2003	9.38	9.40	9.28	9.40
2993	NYSE	MPV	Tue, Feb 11, 2003	9.27	9.38	9.27	9.38
2992	NYSE	MPV	Mon, Feb 10, 2003	9.26	9.29	9.14	9.29
2991	NYSE	MPV	Fri, Feb 7, 2003	9.27	9.32	9.23	9.23
2990	NYSE	MPV	Thu, Feb 6, 2003	9.23	9.30	9.20	9.22
2989	NYSE	MPV	Wed, Feb 5, 2003	9.32	9.34	9.22	9.22
2988	NYSE	MPV	Tue, Feb 4, 2003	9.28	9.35	9.23	9.25
2987	NYSE	MPV	Mon, Feb 3, 2003	9.30	9.33	9.20	9.27
2986	NYSE	MPV	Fri, Jan 31, 2003	9.28	9.40	9.26	9.30
2985	NYSE	MPV	Thu, Jan 30, 2003	9.30	9.35	9.29	9.31
2984	NYSE	MPV	Wed, Jan 29, 2003	9.29	9.35	9.25	9.30
2983	NYSE	MPV	Tue, Jan 28, 2003	9.19	9.29	9.19	9.24
2982	NYSE	MPV	Mon, Jan 27, 2003	9.40	9.40	9.15	9.21
2981	NYSE	MPV	Fri, Jan 24, 2003	9.55	9.55	9.35	9.48
2980	NYSE	MPV	Thu, Jan 23, 2003	9.65	9.72	9.60	9.60
2979	NYSE	MPV	Wed, Jan 22, 2003	9.65	9.65	9.60	9.60
2978	NYSE	MPV	Tue, Jan 21, 2003	9.60	9.70	9.60	9.60
2977	NYSE	MPV	Fri, Jan 17, 2003	9.54	9.67	9.50	9.67
2976	NYSE	MPV	Thu, Jan 16, 2003	9.47	9.65	9.47	9.55
2975	NYSE	MPV	Wed, Jan 15, 2003	9.30	9.55	9.30	9.55
2974	NYSE	MPV	Tue, Jan 14, 2003	9.15	9.24	9.15	9.24
2973	NYSE	MPV	Mon, Jan 13, 2003	9.15	9.19	9.10	9.10
2972	NYSE	MPV	Fri, Jan 10, 2003	9.08	9.10	9.05	9.07
2971	NYSE	MPV	Thu, Jan 9, 2003	9.14	9.14	9.06	9.10
2970	NYSE	MPV	Wed, Jan 8, 2003	9.14	9.14	9.13	9.13
2969	NYSE	MPV	Tue, Jan 7, 2003	9.05	9.13	9.04	9.13
2968	NYSE	MPV	Mon, Jan 6, 2003	9.25	9.35	9.02	9.10
2967	NYSE	MPV	Fri, Jan 3, 2003	9.33	9.35	9.20	9.29
2966	NYSE	MPV	Thu, Jan 2, 2003	9.40	9.45	9.30	9.30
2965	NYSE	MPV	Tue, Dec 31, 2002	9.25	9.40	9.06	9.40
2964	NYSE	MPV	Mon, Dec 30, 2002	9.10	9.15	9.05	9.15
2963	NYSE	MPV	Fri, Dec 27, 2002	9.11	9.11	9.04	9.06
2962	NYSE	MPV	Thu, Dec 26, 2002	9.35	9.35	9.30	9.35
2961	NYSE	MPV	Tue, Dec 24, 2002	9.26	9.26	9.26	9.26
2960	NYSE	MPV	Mon, Dec 23, 2002	9.34	9.34	9.30	9.30
2959	NYSE	MPV	Fri, Dec 20, 2002	9.30	9.35	9.25	9.28
2958	NYSE	MPV	Thu, Dec 19, 2002	9.23	9.26	9.23	9.26
2957	NYSE	MPV	Wed, Dec 18, 2002	9.25	9.25	9.18	9.21
2956	NYSE	MPV	Tue, Dec 17, 2002	9.35	9.35	9.15	9.20
2955	NYSE	MPV	Mon, Dec 16, 2002	9.45	9.45	9.40	9.40
2954	NYSE	MPV	Fri, Dec 13, 2002	9.60	9.60	9.50	9.50
2953	NYSE	MPV	Thu, Dec 12, 2002	9.65	9.65	9.57	9.60
2952	NYSE	MPV	Wed, Dec 11, 2002	9.75	9.85	9.60	9.60
2951	NYSE	MPV	Tue, Dec 10, 2002	9.65	9.75	9.65	9.75
2950	NYSE	MPV	Mon, Dec 9, 2002	9.50	9.60	9.50	9.60
2949	NYSE	MPV	Fri, Dec 6, 2002	9.39	9.55	9.39	9.55
2948	NYSE	MPV	Thu, Dec 5, 2002	9.50	9.50	9.30	9.31
2947	NYSE	MPV	Wed, Dec 4, 2002	9.55	9.65	9.52	9.55
2946	NYSE	MPV	Tue, Dec 3, 2002	9.75	9.75	9.52	9.52
2945	NYSE	MPV	Mon, Dec 2, 2002	9.60	9.71	9.60	9.65
2944	NYSE	MPV	Fri, Nov 29, 2002	9.65	9.70	9.60	9.60
2943	NYSE	MPV	Wed, Nov 27, 2002	9.50	9.60	9.50	9.60
2942	NYSE	MPV	Tue, Nov 26, 2002	9.55	9.55	9.50	9.55
2941	NYSE	MPV	Mon, Nov 25, 2002	9.55	9.55	9.52	9.52
2940	NYSE	MPV	Fri, Nov 22, 2002	9.60	9.60	9.57	9.57
2939	NYSE	MPV	Thu, Nov 21, 2002	9.70	9.70	9.62	9.62
2938	NYSE	MPV	Wed, Nov 20, 2002	9.60	9.65	9.60	9.65
2937	NYSE	MPV	Tue, Nov 19, 2002	9.45	9.60	9.45	9.60
2936	NYSE	MPV	Mon, Nov 18, 2002	9.60	9.70	9.45	9.45
2935	NYSE	MPV	Fri, Nov 15, 2002	9.65	9.68	9.65	9.65
2934	NYSE	MPV	Thu, Nov 14, 2002	9.65	9.65	9.55	9.55
2933	NYSE	MPV	Wed, Nov 13, 2002	9.35	9.70	9.35	9.60
2932	NYSE	MPV	Tue, Nov 12, 2002	9.25	9.30	9.20	9.25
2931	NYSE	MPV	Mon, Nov 11, 2002	9.23	9.34	9.22	9.29
2930	NYSE	MPV	Fri, Nov 8, 2002	9.32	9.32	9.15	9.21
2929	NYSE	MPV	Thu, Nov 7, 2002	9.32	9.32	9.30	9.30
2928	NYSE	MPV	Wed, Nov 6, 2002	9.38	9.38	9.25	9.30
2927	NYSE	MPV	Tue, Nov 5, 2002	9.56	9.60	9.40	9.42
2926	NYSE	MPV	Mon, Nov 4, 2002	9.70	9.70	9.57	9.57
2925	NYSE	MPV	Fri, Nov 1, 2002	9.55	9.80	9.55	9.71
2924	NYSE	MPV	Thu, Oct 31, 2002	9.56	9.60	9.56	9.56
2923	NYSE	MPV	Wed, Oct 30, 2002	9.60	9.63	9.56	9.63
2922	NYSE	MPV	Tue, Oct 29, 2002	9.60	9.60	9.57	9.57
2921	NYSE	MPV	Mon, Oct 28, 2002	9.76	9.76	9.76	9.76
2920	NYSE	MPV	Fri, Oct 25, 2002	9.85	9.95	9.74	9.78
2919	NYSE	MPV	Thu, Oct 24, 2002	9.85	9.85	9.82	9.82
2918	NYSE	MPV	Wed, Oct 23, 2002	9.80	9.85	9.80	9.85
2917	NYSE	MPV	Tue, Oct 22, 2002	9.75	9.75	9.73	9.73
2916	NYSE	MPV	Mon, Oct 21, 2002	9.65	9.80	9.60	9.80
2915	NYSE	MPV	Fri, Oct 18, 2002	9.70	9.70	9.65	9.65
2914	NYSE	MPV	Thu, Oct 17, 2002	9.80	9.80	9.65	9.75
2913	NYSE	MPV	Wed, Oct 16, 2002	9.70	9.90	9.50	9.90
2912	NYSE	MPV	Tue, Oct 15, 2002	9.85	9.88	9.80	9.80
2911	NYSE	MPV	Mon, Oct 14, 2002	9.80	9.80	9.75	9.75
2910	NYSE	MPV	Fri, Oct 11, 2002	9.65	9.90	9.65	9.85
2909	NYSE	MPV	Thu, Oct 10, 2002	9.75	9.75	9.70	9.70
2908	NYSE	MPV	Wed, Oct 9, 2002	9.70	9.80	9.70	9.80
2907	NYSE	MPV	Tue, Oct 8, 2002	9.93	9.95	9.61	9.80
2906	NYSE	MPV	Mon, Oct 7, 2002	9.90	9.93	9.85	9.91
2905	NYSE	MPV	Fri, Oct 4, 2002	9.92	9.95	9.92	9.95
2904	NYSE	MPV	Thu, Oct 3, 2002	10.00	10.00	9.90	9.95
2903	NYSE	MPV	Wed, Oct 2, 2002	9.90	9.90	9.85	9.90
2902	NYSE	MPV	Tue, Oct 1, 2002	9.90	9.90	9.86	9.88
2901	NYSE	MPV	Mon, Sep 30, 2002	10.00	10.00	9.88	9.88
2900	NYSE	MPV	Fri, Sep 27, 2002	10.05	10.06	10.05	10.06
2899	NYSE	MPV	Thu, Sep 26, 2002	9.86	10.10	9.86	10.10
2898	NYSE	MPV	Wed, Sep 25, 2002	9.95	9.95	9.85	9.86
2897	NYSE	MPV	Tue, Sep 24, 2002	10.10	10.10	10.00	10.05
2896	NYSE	MPV	Mon, Sep 23, 2002	10.10	10.20	10.00	10.05
2895	NYSE	MPV	Fri, Sep 20, 2002	10.20	10.20	10.00	10.14
2894	NYSE	MPV	Thu, Sep 19, 2002	10.40	10.40	10.15	10.15
2893	NYSE	MPV	Wed, Sep 18, 2002	10.25	10.35	10.25	10.35
2892	NYSE	MPV	Tue, Sep 17, 2002	10.25	10.30	10.25	10.25
2891	NYSE	MPV	Mon, Sep 16, 2002	10.25	10.65	10.25	10.30
2890	NYSE	MPV	Fri, Sep 13, 2002	10.40	10.40	10.20	10.20
2889	NYSE	MPV	Thu, Sep 12, 2002	10.35	10.40	10.25	10.40
2888	NYSE	MPV	Wed, Sep 11, 2002	10.35	10.35	10.25	10.30
2887	NYSE	MPV	Tue, Sep 10, 2002	10.35	10.35	10.32	10.32
2886	NYSE	MPV	Mon, Sep 9, 2002	10.45	10.45	10.35	10.35
2885	NYSE	MPV	Fri, Sep 6, 2002	10.22	10.45	10.20	10.45
2884	NYSE	MPV	Thu, Sep 5, 2002	10.25	10.40	10.25	10.25
2883	NYSE	MPV	Wed, Sep 4, 2002	10.35	10.35	10.25	10.25
2882	NYSE	MPV	Tue, Sep 3, 2002	10.35	10.40	10.25	10.40
2881	NYSE	MPV	Fri, Aug 30, 2002	10.20	10.45	10.20	10.40
2880	NYSE	MPV	Thu, Aug 29, 2002	10.15	10.30	10.10	10.15
2879	NYSE	MPV	Wed, Aug 28, 2002	10.16	10.16	10.10	10.10
2878	NYSE	MPV	Tue, Aug 27, 2002	10.20	10.25	10.20	10.20
2877	NYSE	MPV	Mon, Aug 26, 2002	10.25	10.30	10.15	10.15
2876	NYSE	MPV	Fri, Aug 23, 2002	10.20	10.20	10.15	10.15
2875	NYSE	MPV	Thu, Aug 22, 2002	10.23	10.23	10.23	10.23
2874	NYSE	MPV	Wed, Aug 21, 2002	10.25	10.25	10.20	10.20
2873	NYSE	MPV	Tue, Aug 20, 2002	10.20	10.30	10.10	10.30
2872	NYSE	MPV	Mon, Aug 19, 2002	10.45	10.45	10.15	10.15
2871	NYSE	MPV	Fri, Aug 16, 2002	10.40	10.45	10.35	10.45
2870	NYSE	MPV	Thu, Aug 15, 2002	10.36	10.50	10.36	10.45
2869	NYSE	MPV	Wed, Aug 14, 2002	10.30	10.36	10.20	10.30
2868	NYSE	MPV	Tue, Aug 13, 2002	10.15	10.40	10.15	10.34
2867	NYSE	MPV	Mon, Aug 12, 2002	10.15	10.15	10.05	10.05
2866	NYSE	MPV	Fri, Aug 9, 2002	9.98	10.10	9.98	10.10
2865	NYSE	MPV	Thu, Aug 8, 2002	10.20	10.20	9.90	9.90
2864	NYSE	MPV	Wed, Aug 7, 2002	10.05	10.25	10.05	10.20
2863	NYSE	MPV	Tue, Aug 6, 2002	9.85	10.00	9.85	9.96
2862	NYSE	MPV	Mon, Aug 5, 2002	10.14	10.14	9.85	9.90
2861	NYSE	MPV	Fri, Aug 2, 2002	10.01	10.15	10.00	10.10
2860	NYSE	MPV	Thu, Aug 1, 2002	10.15	10.20	10.00	10.00
2859	NYSE	MPV	Wed, Jul 31, 2002	9.85	10.15	9.84	10.15
2858	NYSE	MPV	Tue, Jul 30, 2002	9.95	9.95	9.83	9.83
2857	NYSE	MPV	Mon, Jul 29, 2002	9.95	10.10	9.95	10.09
2856	NYSE	MPV	Fri, Jul 26, 2002	10.00	10.10	10.00	10.00
2855	NYSE	MPV	Thu, Jul 25, 2002	9.95	10.00	9.95	10.00
2854	NYSE	MPV	Wed, Jul 24, 2002	10.00	10.00	9.85	9.92
2853	NYSE	MPV	Tue, Jul 23, 2002	10.13	10.13	10.00	10.10
2852	NYSE	MPV	Mon, Jul 22, 2002	10.10	10.17	10.08	10.13
2851	NYSE	MPV	Fri, Jul 19, 2002	10.16	10.20	10.05	10.05
2850	NYSE	MPV	Thu, Jul 18, 2002	10.24	10.25	10.15	10.15
2849	NYSE	MPV	Wed, Jul 17, 2002	10.17	10.20	10.15	10.20
2848	NYSE	MPV	Tue, Jul 16, 2002	10.20	10.20	10.08	10.15
2847	NYSE	MPV	Mon, Jul 15, 2002	10.18	10.20	10.10	10.15
2846	NYSE	MPV	Fri, Jul 12, 2002	10.30	10.40	10.19	10.19
2845	NYSE	MPV	Thu, Jul 11, 2002	10.20	10.28	10.20	10.28
2844	NYSE	MPV	Wed, Jul 10, 2002	10.25	10.35	10.20	10.20
2843	NYSE	MPV	Tue, Jul 9, 2002	10.40	10.43	10.27	10.32
2842	NYSE	MPV	Mon, Jul 8, 2002	10.30	10.39	10.30	10.39
2841	NYSE	MPV	Fri, Jul 5, 2002	10.26	10.30	10.26	10.30
2840	NYSE	MPV	Wed, Jul 3, 2002	10.40	10.40	10.27	10.27
2839	NYSE	MPV	Tue, Jul 2, 2002	10.35	10.40	10.35	10.40
2838	NYSE	MPV	Mon, Jul 1, 2002	10.40	10.45	10.35	10.35
2837	NYSE	MPV	Fri, Jun 28, 2002	10.30	10.40	10.30	10.40
2836	NYSE	MPV	Thu, Jun 27, 2002	10.45	10.50	10.27	10.30
2835	NYSE	MPV	Wed, Jun 26, 2002	10.26	10.40	10.25	10.40
2834	NYSE	MPV	Tue, Jun 25, 2002	10.27	10.30	10.15	10.30
2833	NYSE	MPV	Mon, Jun 24, 2002	10.30	10.30	10.25	10.30
2832	NYSE	MPV	Fri, Jun 21, 2002	10.45	10.45	10.35	10.35
2831	NYSE	MPV	Thu, Jun 20, 2002	10.50	10.50	10.40	10.50
2830	NYSE	MPV	Wed, Jun 19, 2002	10.45	10.50	10.41	10.45
2829	NYSE	MPV	Tue, Jun 18, 2002	10.45	10.45	10.35	10.35
2828	NYSE	MPV	Mon, Jun 17, 2002	10.15	10.50	10.15	10.40
2827	NYSE	MPV	Fri, Jun 14, 2002	10.20	10.25	10.15	10.15
2826	NYSE	MPV	Thu, Jun 13, 2002	10.40	10.40	10.10	10.15
2825	NYSE	MPV	Wed, Jun 12, 2002	10.50	10.50	10.35	10.40
2824	NYSE	MPV	Tue, Jun 11, 2002	10.48	10.55	10.42	10.42
2823	NYSE	MPV	Mon, Jun 10, 2002	10.45	10.55	10.45	10.55
2822	NYSE	MPV	Fri, Jun 7, 2002	10.60	10.60	10.50	10.50
2821	NYSE	MPV	Thu, Jun 6, 2002	10.58	10.59	10.37	10.55
2820	NYSE	MPV	Wed, Jun 5, 2002	10.30	10.59	10.30	10.50
2819	NYSE	MPV	Tue, Jun 4, 2002	10.60	10.60	10.26	10.26
2818	NYSE	MPV	Mon, Jun 3, 2002	10.53	10.60	10.50	10.60
2817	NYSE	MPV	Fri, May 31, 2002	10.60	10.70	10.55	10.55
2816	NYSE	MPV	Thu, May 30, 2002	10.48	10.70	10.48	10.60
2815	NYSE	MPV	Wed, May 29, 2002	10.30	10.50	10.30	10.44
2814	NYSE	MPV	Tue, May 28, 2002	10.16	10.25	10.16	10.25
2813	NYSE	MPV	Fri, May 24, 2002	10.30	10.30	10.16	10.16
2812	NYSE	MPV	Thu, May 23, 2002	10.20	10.23	10.20	10.20
2811	NYSE	MPV	Wed, May 22, 2002	10.35	10.45	10.25	10.25
2810	NYSE	MPV	Tue, May 21, 2002	10.35	10.50	10.35	10.35
2809	NYSE	MPV	Mon, May 20, 2002	10.35	10.35	10.27	10.32
2808	NYSE	MPV	Fri, May 17, 2002	10.40	10.40	10.22	10.30
2807	NYSE	MPV	Thu, May 16, 2002	10.45	10.45	10.35	10.35
2806	NYSE	MPV	Wed, May 15, 2002	10.35	10.35	10.15	10.35
2805	NYSE	MPV	Tue, May 14, 2002	10.40	10.65	10.30	10.30
2804	NYSE	MPV	Mon, May 13, 2002	10.15	10.30	10.10	10.30
2803	NYSE	MPV	Fri, May 10, 2002	10.08	10.15	10.05	10.15
2802	NYSE	MPV	Thu, May 9, 2002	9.90	10.05	9.90	10.05
2801	NYSE	MPV	Wed, May 8, 2002	10.00	10.00	9.85	9.85
2800	NYSE	MPV	Tue, May 7, 2002	10.02	10.04	10.00	10.00
2799	NYSE	MPV	Mon, May 6, 2002	10.10	10.17	10.02	10.10
2798	NYSE	MPV	Fri, May 3, 2002	10.02	10.20	10.02	10.10
2797	NYSE	MPV	Thu, May 2, 2002	10.20	10.20	10.12	10.12
2796	NYSE	MPV	Wed, May 1, 2002	10.26	10.39	10.20	10.20
2795	NYSE	MPV	Tue, Apr 30, 2002	10.39	10.50	10.06	10.40
2794	NYSE	MPV	Mon, Apr 29, 2002	10.25	10.33	10.07	10.33
2793	NYSE	MPV	Fri, Apr 26, 2002	10.20	10.25	10.15	10.25
2792	NYSE	MPV	Thu, Apr 25, 2002	10.15	10.20	10.12	10.12
2791	NYSE	MPV	Wed, Apr 24, 2002	10.00	10.15	9.97	10.10
2790	NYSE	MPV	Tue, Apr 23, 2002	9.92	10.03	9.92	10.00
2789	NYSE	MPV	Mon, Apr 22, 2002	9.95	10.00	9.95	9.97
2788	NYSE	MPV	Fri, Apr 19, 2002	10.00	10.05	10.00	10.05
2787	NYSE	MPV	Thu, Apr 18, 2002	9.95	10.00	9.90	9.90
2786	NYSE	MPV	Wed, Apr 17, 2002	9.85	9.92	9.85	9.92
2785	NYSE	MPV	Tue, Apr 16, 2002	9.80	9.90	9.72	9.90
2784	NYSE	MPV	Mon, Apr 15, 2002	9.85	9.85	9.79	9.79
2783	NYSE	MPV	Fri, Apr 12, 2002	9.75	9.90	9.75	9.90
2782	NYSE	MPV	Thu, Apr 11, 2002	9.76	9.76	9.60	9.65
2781	NYSE	MPV	Wed, Apr 10, 2002	9.72	9.78	9.72	9.72
2780	NYSE	MPV	Tue, Apr 9, 2002	9.76	9.82	9.65	9.70
2779	NYSE	MPV	Mon, Apr 8, 2002	9.70	9.76	9.70	9.72
2778	NYSE	MPV	Fri, Apr 5, 2002	9.99	10.00	9.60	9.75
2777	NYSE	MPV	Thu, Apr 4, 2002	10.00	10.04	9.93	9.93
2776	NYSE	MPV	Wed, Apr 3, 2002	9.90	10.00	9.90	10.00
2775	NYSE	MPV	Tue, Apr 2, 2002	9.90	9.90	9.83	9.84
2774	NYSE	MPV	Mon, Apr 1, 2002	9.77	9.93	9.77	9.90
2773	NYSE	MPV	Thu, Mar 28, 2002	9.75	9.85	9.75	9.80
2772	NYSE	MPV	Wed, Mar 27, 2002	9.75	9.75	9.65	9.70
2771	NYSE	MPV	Tue, Mar 26, 2002	9.90	9.95	9.75	9.75
2770	NYSE	MPV	Mon, Mar 25, 2002	9.75	9.90	9.65	9.90
2769	NYSE	MPV	Fri, Mar 22, 2002	9.56	9.75	9.56	9.75
2768	NYSE	MPV	Thu, Mar 21, 2002	9.78	9.90	9.50	9.55
2767	NYSE	MPV	Wed, Mar 20, 2002	9.98	9.98	9.77	9.80
2766	NYSE	MPV	Tue, Mar 19, 2002	9.97	9.97	9.93	9.93
2765	NYSE	MPV	Mon, Mar 18, 2002	9.95	10.05	9.90	9.90
2764	NYSE	MPV	Fri, Mar 15, 2002	10.00	10.10	10.00	10.00
2763	NYSE	MPV	Thu, Mar 14, 2002	10.00	10.00	10.00	10.00
2762	NYSE	MPV	Wed, Mar 13, 2002	9.97	10.00	9.95	9.95
2761	NYSE	MPV	Tue, Mar 12, 2002	10.03	10.03	9.93	9.93
2760	NYSE	MPV	Mon, Mar 11, 2002	10.03	10.03	10.00	10.00
2759	NYSE	MPV	Fri, Mar 8, 2002	9.95	10.05	9.88	10.00
2758	NYSE	MPV	Thu, Mar 7, 2002	10.00	10.15	9.95	9.95
2757	NYSE	MPV	Wed, Mar 6, 2002	10.00	10.05	10.00	10.00
2756	NYSE	MPV	Tue, Mar 5, 2002	10.00	10.00	9.95	9.95
2755	NYSE	MPV	Mon, Mar 4, 2002	9.84	10.15	9.84	10.00
2754	NYSE	MPV	Fri, Mar 1, 2002	9.90	9.90	9.84	9.84
2753	NYSE	MPV	Thu, Feb 28, 2002	9.85	9.90	9.77	9.90
2752	NYSE	MPV	Wed, Feb 27, 2002	9.80	9.85	9.80	9.85
2751	NYSE	MPV	Tue, Feb 26, 2002	9.75	9.85	9.75	9.75
2750	NYSE	MPV	Mon, Feb 25, 2002	9.85	9.85	9.73	9.79
2749	NYSE	MPV	Fri, Feb 22, 2002	9.80	9.84	9.80	9.84
2748	NYSE	MPV	Thu, Feb 21, 2002	9.82	9.82	9.68	9.80
2747	NYSE	MPV	Wed, Feb 20, 2002	9.85	9.85	9.85	9.85
2746	NYSE	MPV	Tue, Feb 19, 2002	9.80	9.83	9.80	9.83
2745	NYSE	MPV	Fri, Feb 15, 2002	9.65	9.80	9.65	9.80
2744	NYSE	MPV	Thu, Feb 14, 2002	9.70	9.75	9.70	9.70
2743	NYSE	MPV	Wed, Feb 13, 2002	9.65	9.73	9.65	9.73
2742	NYSE	MPV	Tue, Feb 12, 2002	9.73	9.74	9.60	9.60
2741	NYSE	MPV	Mon, Feb 11, 2002	9.70	9.72	9.63	9.72
2740	NYSE	MPV	Fri, Feb 8, 2002	9.50	9.65	9.50	9.65
2739	NYSE	MPV	Thu, Feb 7, 2002	9.60	9.62	9.45	9.45
2738	NYSE	MPV	Wed, Feb 6, 2002	9.60	9.65	9.53	9.53
2737	NYSE	MPV	Tue, Feb 5, 2002	9.63	9.70	9.58	9.70
2736	NYSE	MPV	Mon, Feb 4, 2002	9.59	9.60	9.59	9.60
2735	NYSE	MPV	Fri, Feb 1, 2002	9.60	9.65	9.57	9.60
2734	NYSE	MPV	Thu, Jan 31, 2002	9.60	9.65	9.60	9.60
2733	NYSE	MPV	Wed, Jan 30, 2002	9.55	9.65	9.53	9.65
2732	NYSE	MPV	Tue, Jan 29, 2002	9.59	9.60	9.51	9.58
2731	NYSE	MPV	Mon, Jan 28, 2002	9.55	9.57	9.54	9.57
2730	NYSE	MPV	Fri, Jan 25, 2002	9.42	9.50	9.40	9.50
2729	NYSE	MPV	Thu, Jan 24, 2002	9.42	9.43	9.35	9.35
2728	NYSE	MPV	Wed, Jan 23, 2002	9.25	9.40	9.25	9.40
2727	NYSE	MPV	Tue, Jan 22, 2002	9.42	9.42	9.30	9.30
2726	NYSE	MPV	Fri, Jan 18, 2002	9.28	9.40	9.28	9.40
2725	NYSE	MPV	Thu, Jan 17, 2002	9.33	9.33	9.20	9.25
2724	NYSE	MPV	Wed, Jan 16, 2002	9.45	9.50	9.32	9.38
2723	NYSE	MPV	Tue, Jan 15, 2002	9.40	9.45	9.35	9.45
2722	NYSE	MPV	Mon, Jan 14, 2002	9.30	9.48	9.30	9.35
2721	NYSE	MPV	Fri, Jan 11, 2002	9.25	9.35	9.25	9.30
2720	NYSE	MPV	Thu, Jan 10, 2002	9.16	9.24	9.14	9.24
2719	NYSE	MPV	Wed, Jan 9, 2002	9.18	9.23	9.12	9.16
2718	NYSE	MPV	Tue, Jan 8, 2002	9.15	9.17	9.15	9.17
2717	NYSE	MPV	Mon, Jan 7, 2002	9.15	9.15	9.10	9.15
2716	NYSE	MPV	Fri, Jan 4, 2002	9.24	9.25	9.20	9.24
2715	NYSE	MPV	Thu, Jan 3, 2002	9.25	9.25	9.20	9.24
2714	NYSE	MPV	Wed, Jan 2, 2002	9.05	9.25	9.00	9.25
2713	NYSE	MPV	Mon, Dec 31, 2001	8.90	9.10	8.90	9.10
2712	NYSE	MPV	Fri, Dec 28, 2001	8.92	9.05	8.90	8.91
2711	NYSE	MPV	Thu, Dec 27, 2001	8.92	9.00	8.90	8.95
2710	NYSE	MPV	Wed, Dec 26, 2001	9.10	9.20	9.10	9.20
2709	NYSE	MPV	Mon, Dec 24, 2001	9.30	9.30	9.00	9.18
2708	NYSE	MPV	Fri, Dec 21, 2001	9.50	9.51	9.20	9.25
2707	NYSE	MPV	Thu, Dec 20, 2001	9.53	9.53	9.45	9.49
2706	NYSE	MPV	Wed, Dec 19, 2001	9.50	9.50	9.50	9.50
2705	NYSE	MPV	Tue, Dec 18, 2001	9.51	9.60	9.50	9.55
2704	NYSE	MPV	Mon, Dec 17, 2001	9.70	9.70	9.55	9.55
2703	NYSE	MPV	Fri, Dec 14, 2001	9.71	9.80	9.68	9.70
2702	NYSE	MPV	Thu, Dec 13, 2001	9.90	9.90	9.75	9.80
2701	NYSE	MPV	Wed, Dec 12, 2001	10.07	10.07	9.88	9.95
2700	NYSE	MPV	Tue, Dec 11, 2001	10.05	10.12	10.00	10.12
2699	NYSE	MPV	Mon, Dec 10, 2001	10.20	10.20	9.97	10.05
2698	NYSE	MPV	Fri, Dec 7, 2001	10.00	10.25	10.00	10.25
2697	NYSE	MPV	Thu, Dec 6, 2001	10.03	10.08	10.00	10.05
2696	NYSE	MPV	Wed, Dec 5, 2001	10.00	10.08	9.96	10.03
2695	NYSE	MPV	Tue, Dec 4, 2001	9.87	10.00	9.86	10.00
2694	NYSE	MPV	Mon, Dec 3, 2001	9.98	9.98	9.86	9.90
2693	NYSE	MPV	Fri, Nov 30, 2001	10.00	10.00	9.95	9.95
2692	NYSE	MPV	Thu, Nov 29, 2001	9.89	10.00	9.89	9.95
2691	NYSE	MPV	Wed, Nov 28, 2001	9.80	9.85	9.80	9.80
2690	NYSE	MPV	Tue, Nov 27, 2001	9.73	9.84	9.72	9.84
2689	NYSE	MPV	Mon, Nov 26, 2001	9.72	9.83	9.72	9.75
2688	NYSE	MPV	Wed, Nov 21, 2001	9.84	9.84	9.70	9.80
2687	NYSE	MPV	Tue, Nov 20, 2001	9.84	9.85	9.73	9.80
2686	NYSE	MPV	Mon, Nov 19, 2001	9.87	9.95	9.73	9.82
2685	NYSE	MPV	Fri, Nov 16, 2001	10.05	10.08	9.90	9.90
2684	NYSE	MPV	Thu, Nov 15, 2001	9.95	10.13	9.90	10.08
2683	NYSE	MPV	Wed, Nov 14, 2001	9.90	9.94	9.90	9.94
2682	NYSE	MPV	Tue, Nov 13, 2001	9.85	9.94	9.80	9.86
2681	NYSE	MPV	Mon, Nov 12, 2001	9.85	9.85	9.71	9.76
2680	NYSE	MPV	Fri, Nov 9, 2001	9.70	9.85	9.70	9.85
2679	NYSE	MPV	Thu, Nov 8, 2001	9.75	9.80	9.75	9.80
2678	NYSE	MPV	Wed, Nov 7, 2001	9.85	9.85	9.68	9.68
2677	NYSE	MPV	Tue, Nov 6, 2001	9.82	9.84	9.82	9.84
2676	NYSE	MPV	Mon, Nov 5, 2001	9.70	9.83	9.70	9.81
2675	NYSE	MPV	Fri, Nov 2, 2001	9.94	9.95	9.65	9.65
2674	NYSE	MPV	Thu, Nov 1, 2001	9.80	9.90	9.80	9.90
2673	NYSE	MPV	Wed, Oct 31, 2001	9.75	9.80	9.72	9.80
2672	NYSE	MPV	Tue, Oct 30, 2001	9.80	9.89	9.75	9.75
2671	NYSE	MPV	Mon, Oct 29, 2001	9.80	9.94	9.80	9.85
2670	NYSE	MPV	Fri, Oct 26, 2001	9.95	9.95	9.90	9.95
2669	NYSE	MPV	Thu, Oct 25, 2001	9.95	9.95	9.95	9.95
2668	NYSE	MPV	Wed, Oct 24, 2001	9.93	9.95	9.93	9.95
2667	NYSE	MPV	Tue, Oct 23, 2001	9.94	10.00	9.85	9.95
2666	NYSE	MPV	Mon, Oct 22, 2001	9.93	9.93	9.85	9.90
2665	NYSE	MPV	Fri, Oct 19, 2001	9.85	9.90	9.75	9.90
2664	NYSE	MPV	Thu, Oct 18, 2001	9.80	9.94	9.80	9.94
2663	NYSE	MPV	Wed, Oct 17, 2001	9.95	9.95	9.80	9.80
2662	NYSE	MPV	Tue, Oct 16, 2001	9.94	9.95	9.91	9.95
2661	NYSE	MPV	Mon, Oct 15, 2001	9.80	9.94	9.80	9.94
2660	NYSE	MPV	Fri, Oct 12, 2001	9.70	9.75	9.40	9.75
2659	NYSE	MPV	Thu, Oct 11, 2001	9.90	9.94	9.90	9.90
2658	NYSE	MPV	Wed, Oct 10, 2001	9.75	9.90	9.75	9.90
2657	NYSE	MPV	Tue, Oct 9, 2001	9.60	9.77	9.60	9.72
2656	NYSE	MPV	Mon, Oct 8, 2001	9.90	9.90	9.50	9.65
2655	NYSE	MPV	Fri, Oct 5, 2001	9.75	9.95	9.75	9.95
2654	NYSE	MPV	Thu, Oct 4, 2001	9.90	9.94	9.85	9.85
2653	NYSE	MPV	Wed, Oct 3, 2001	9.95	9.95	9.95	9.95
2652	NYSE	MPV	Tue, Oct 2, 2001	9.98	10.00	9.90	9.95
2651	NYSE	MPV	Mon, Oct 1, 2001	9.95	9.98	9.85	9.90
2650	NYSE	MPV	Fri, Sep 28, 2001	10.00	10.05	9.90	10.00
2649	NYSE	MPV	Thu, Sep 27, 2001	10.05	10.05	10.00	10.00
2648	NYSE	MPV	Wed, Sep 26, 2001	10.10	10.15	9.95	10.15
2647	NYSE	MPV	Tue, Sep 25, 2001	10.10	10.30	10.00	10.15
2646	NYSE	MPV	Mon, Sep 24, 2001	9.70	10.10	9.70	10.10
2645	NYSE	MPV	Fri, Sep 21, 2001	10.10	10.15	9.55	9.60
2644	NYSE	MPV	Thu, Sep 20, 2001	10.85	10.90	10.20	10.21
2643	NYSE	MPV	Wed, Sep 19, 2001	11.10	11.10	10.94	10.95
2642	NYSE	MPV	Tue, Sep 18, 2001	11.53	11.53	11.15	11.15
2641	NYSE	MPV	Mon, Sep 17, 2001	11.53	11.62	11.52	11.55
2640	NYSE	MPV	Mon, Sep 10, 2001	11.72	11.75	11.53	11.53
2639	NYSE	MPV	Fri, Sep 7, 2001	11.60	11.70	11.50	11.70
2638	NYSE	MPV	Thu, Sep 6, 2001	11.50	11.65	11.50	11.52
2637	NYSE	MPV	Wed, Sep 5, 2001	11.72	11.75	11.50	11.50
2636	NYSE	MPV	Tue, Sep 4, 2001	11.71	11.82	11.62	11.82
2635	NYSE	MPV	Fri, Aug 31, 2001	11.75	11.80	11.72	11.72
2634	NYSE	MPV	Thu, Aug 30, 2001	11.73	11.75	11.61	11.75
2633	NYSE	MPV	Wed, Aug 29, 2001	11.90	11.90	11.80	11.80
2632	NYSE	MPV	Tue, Aug 28, 2001	11.80	11.98	11.80	11.98
2631	NYSE	MPV	Mon, Aug 27, 2001	11.78	11.85	11.78	11.85
2630	NYSE	MPV	Fri, Aug 24, 2001	11.75	11.75	11.73	11.75
2629	NYSE	MPV	Thu, Aug 23, 2001	11.79	11.79	11.72	11.73
2628	NYSE	MPV	Wed, Aug 22, 2001	11.80	11.80	11.76	11.79
2627	NYSE	MPV	Tue, Aug 21, 2001	11.75	11.85	11.75	11.80
2626	NYSE	MPV	Mon, Aug 20, 2001	11.85	11.85	11.76	11.76
2625	NYSE	MPV	Fri, Aug 17, 2001	11.85	11.88	11.85	11.88
2624	NYSE	MPV	Thu, Aug 16, 2001	11.78	11.79	11.76	11.79
2623	NYSE	MPV	Wed, Aug 15, 2001	11.73	11.85	11.73	11.85
2622	NYSE	MPV	Tue, Aug 14, 2001	11.70	11.70	11.65	11.69
2621	NYSE	MPV	Mon, Aug 13, 2001	11.66	11.69	11.63	11.69
2620	NYSE	MPV	Fri, Aug 10, 2001	11.68	11.68	11.62	11.62
2619	NYSE	MPV	Thu, Aug 9, 2001	11.68	11.68	11.62	11.62
2618	NYSE	MPV	Wed, Aug 8, 2001	11.63	11.65	11.63	11.65
2617	NYSE	MPV	Tue, Aug 7, 2001	11.56	11.62	11.50	11.58
2616	NYSE	MPV	Mon, Aug 6, 2001	11.65	11.65	11.56	11.56
2615	NYSE	MPV	Fri, Aug 3, 2001	11.75	11.75	11.65	11.65
2614	NYSE	MPV	Wed, Aug 1, 2001	11.56	11.79	11.56	11.79
2613	NYSE	MPV	Tue, Jul 31, 2001	11.60	11.74	11.60	11.74
2612	NYSE	MPV	Mon, Jul 30, 2001	11.73	11.73	11.60	11.60
2611	NYSE	MPV	Fri, Jul 27, 2001	11.75	11.75	11.70	11.73
2610	NYSE	MPV	Thu, Jul 26, 2001	11.75	11.80	11.75	11.80
2609	NYSE	MPV	Wed, Jul 25, 2001	11.75	11.75	11.75	11.75
2608	NYSE	MPV	Tue, Jul 24, 2001	11.74	11.75	11.63	11.75
2607	NYSE	MPV	Mon, Jul 23, 2001	11.67	11.75	11.67	11.67
2606	NYSE	MPV	Fri, Jul 20, 2001	11.57	11.72	11.52	11.67
2605	NYSE	MPV	Thu, Jul 19, 2001	11.52	11.52	11.52	11.52
2604	NYSE	MPV	Wed, Jul 18, 2001	11.50	11.59	11.50	11.59
2603	NYSE	MPV	Tue, Jul 17, 2001	11.45	11.48	11.43	11.43
2602	NYSE	MPV	Mon, Jul 16, 2001	11.50	11.59	11.40	11.45
2601	NYSE	MPV	Fri, Jul 13, 2001	11.40	11.50	11.40	11.50
2600	NYSE	MPV	Thu, Jul 12, 2001	11.60	11.60	11.41	11.41
2599	NYSE	MPV	Wed, Jul 11, 2001	11.64	11.64	11.63	11.63
2598	NYSE	MPV	Tue, Jul 10, 2001	11.65	11.73	11.56	11.56
2597	NYSE	MPV	Mon, Jul 9, 2001	11.65	11.65	11.56	11.63
2596	NYSE	MPV	Fri, Jul 6, 2001	11.79	11.79	11.60	11.70
2595	NYSE	MPV	Thu, Jul 5, 2001	11.80	11.80	11.70	11.70
2594	NYSE	MPV	Tue, Jul 3, 2001	11.70	11.70	11.70	11.70
2593	NYSE	MPV	Mon, Jul 2, 2001	11.65	11.85	11.65	11.80
2592	NYSE	MPV	Fri, Jun 29, 2001	11.41	11.88	11.41	11.75
2591	NYSE	MPV	Thu, Jun 28, 2001	11.44	11.48	11.41	11.41
2590	NYSE	MPV	Wed, Jun 27, 2001	11.73	11.73	11.45	11.45
2589	NYSE	MPV	Tue, Jun 26, 2001	11.65	11.73	11.52	11.73
2588	NYSE	MPV	Mon, Jun 25, 2001	11.55	11.55	11.55	11.55
2587	NYSE	MPV	Fri, Jun 22, 2001	11.55	11.60	11.46	11.46
2586	NYSE	MPV	Thu, Jun 21, 2001	11.48	11.55	11.45	11.55
2585	NYSE	MPV	Wed, Jun 20, 2001	11.44	11.44	11.44	11.44
2584	NYSE	MPV	Tue, Jun 19, 2001	11.49	11.50	11.48	11.48
2583	NYSE	MPV	Mon, Jun 18, 2001	11.42	11.50	11.42	11.50
2582	NYSE	MPV	Fri, Jun 15, 2001	11.48	11.50	11.44	11.49
2581	NYSE	MPV	Thu, Jun 14, 2001	11.45	11.45	11.40	11.40
2580	NYSE	MPV	Wed, Jun 13, 2001	11.40	11.45	11.40	11.40
2579	NYSE	MPV	Tue, Jun 12, 2001	11.38	11.38	11.30	11.32
2578	NYSE	MPV	Mon, Jun 11, 2001	11.42	11.43	11.35	11.35
2577	NYSE	MPV	Fri, Jun 8, 2001	11.32	11.36	11.32	11.36
2576	NYSE	MPV	Thu, Jun 7, 2001	11.45	11.50	11.25	11.38
2575	NYSE	MPV	Wed, Jun 6, 2001	11.52	11.52	11.46	11.46
2574	NYSE	MPV	Tue, Jun 5, 2001	11.55	11.55	11.54	11.55
2573	NYSE	MPV	Mon, Jun 4, 2001	11.63	11.64	11.55	11.63
2572	NYSE	MPV	Fri, Jun 1, 2001	11.65	11.65	11.60	11.60
2571	NYSE	MPV	Thu, May 31, 2001	11.60	11.65	11.60	11.65
2570	NYSE	MPV	Wed, May 30, 2001	11.62	11.62	11.52	11.53
2569	NYSE	MPV	Tue, May 29, 2001	11.70	11.85	11.65	11.65
2568	NYSE	MPV	Fri, May 25, 2001	11.60	11.61	11.60	11.61
2567	NYSE	MPV	Thu, May 24, 2001	11.50	11.63	11.50	11.63
2566	NYSE	MPV	Wed, May 23, 2001	11.50	11.55	11.50	11.55
2565	NYSE	MPV	Tue, May 22, 2001	11.45	11.55	11.45	11.47
2564	NYSE	MPV	Mon, May 21, 2001	11.15	11.49	11.15	11.49
2563	NYSE	MPV	Fri, May 18, 2001	11.24	11.24	11.17	11.17
2562	NYSE	MPV	Thu, May 17, 2001	11.20	11.24	11.17	11.24
2561	NYSE	MPV	Wed, May 16, 2001	10.93	11.15	10.93	11.15
2560	NYSE	MPV	Tue, May 15, 2001	10.75	10.90	10.70	10.88
2559	NYSE	MPV	Mon, May 14, 2001	10.65	10.74	10.65	10.74
2558	NYSE	MPV	Fri, May 11, 2001	10.65	10.65	10.60	10.63
2557	NYSE	MPV	Thu, May 10, 2001	10.64	10.64	10.55	10.63
2556	NYSE	MPV	Wed, May 9, 2001	10.60	10.64	10.60	10.64
2555	NYSE	MPV	Tue, May 8, 2001	10.57	10.60	10.52	10.52
2554	NYSE	MPV	Mon, May 7, 2001	10.63	10.63	10.58	10.60
2553	NYSE	MPV	Fri, May 4, 2001	10.55	10.70	10.50	10.60
2552	NYSE	MPV	Wed, May 2, 2001	10.73	10.75	10.73	10.75
2551	NYSE	MPV	Tue, May 1, 2001	10.70	10.75	10.64	10.75
2550	NYSE	MPV	Mon, Apr 30, 2001	10.77	10.80	10.70	10.75
2549	NYSE	MPV	Fri, Apr 27, 2001	10.75	10.75	10.61	10.75
2548	NYSE	MPV	Thu, Apr 26, 2001	10.80	10.81	10.70	10.70
2547	NYSE	MPV	Wed, Apr 25, 2001	10.65	10.80	10.65	10.78
2546	NYSE	MPV	Tue, Apr 24, 2001	10.65	10.65	10.56	10.56
2545	NYSE	MPV	Mon, Apr 23, 2001	10.75	10.80	10.62	10.65
2544	NYSE	MPV	Fri, Apr 20, 2001	10.75	10.81	10.75	10.81
2543	NYSE	MPV	Thu, Apr 19, 2001	10.75	10.79	10.75	10.78
2542	NYSE	MPV	Wed, Apr 18, 2001	10.60	10.80	10.60	10.70
2541	NYSE	MPV	Tue, Apr 17, 2001	10.35	10.50	10.30	10.45
2540	NYSE	MPV	Mon, Apr 16, 2001	10.40	10.40	10.30	10.33
2539	NYSE	MPV	Thu, Apr 12, 2001	10.39	10.39	10.38	10.38
2538	NYSE	MPV	Wed, Apr 11, 2001	10.48	10.48	10.25	10.34
2537	NYSE	MPV	Tue, Apr 10, 2001	10.55	10.63	10.40	10.48
2536	NYSE	MPV	Mon, Apr 9, 2001	10.75	10.75	10.50	10.60
2535	NYSE	MPV	Fri, Apr 6, 2001	10.65	10.65	10.65	10.65
2534	NYSE	MPV	Thu, Apr 5, 2001	10.70	10.70	10.69	10.69
2533	NYSE	MPV	Wed, Apr 4, 2001	10.80	10.80	10.65	10.65
2532	NYSE	MPV	Tue, Apr 3, 2001	11.00	11.00	10.80	10.80
2531	NYSE	MPV	Mon, Apr 2, 2001	11.00	11.08	10.95	11.08
2530	NYSE	MPV	Fri, Mar 30, 2001	11.15	11.15	11.00	11.00
2529	NYSE	MPV	Thu, Mar 29, 2001	11.20	11.25	11.10	11.10
2528	NYSE	MPV	Wed, Mar 28, 2001	11.10	11.14	11.05	11.14
2527	NYSE	MPV	Tue, Mar 27, 2001	11.00	11.14	11.00	11.14
2526	NYSE	MPV	Mon, Mar 26, 2001	11.15	11.20	11.00	11.00
2525	NYSE	MPV	Fri, Mar 23, 2001	11.15	11.23	11.05	11.20
2524	NYSE	MPV	Thu, Mar 22, 2001	11.00	11.20	10.95	11.20
2523	NYSE	MPV	Wed, Mar 21, 2001	10.95	11.10	10.95	11.10
2522	NYSE	MPV	Tue, Mar 20, 2001	10.75	11.00	10.75	10.90
2521	NYSE	MPV	Mon, Mar 19, 2001	11.10	11.10	10.80	10.80
2520	NYSE	MPV	Fri, Mar 16, 2001	11.00	11.15	11.00	11.15
2519	NYSE	MPV	Thu, Mar 15, 2001	11.00	11.09	11.00	11.08
2518	NYSE	MPV	Wed, Mar 14, 2001	10.91	11.06	10.91	11.06
2517	NYSE	MPV	Tue, Mar 13, 2001	11.05	11.05	10.90	10.95
2516	NYSE	MPV	Mon, Mar 12, 2001	11.15	11.15	11.15	11.15
2515	NYSE	MPV	Fri, Mar 9, 2001	11.34	11.34	11.08	11.08
2514	NYSE	MPV	Thu, Mar 8, 2001	11.30	11.30	11.30	11.30
2513	NYSE	MPV	Wed, Mar 7, 2001	11.35	11.40	11.30	11.30
2512	NYSE	MPV	Tue, Mar 6, 2001	11.35	11.35	11.35	11.35
2511	NYSE	MPV	Mon, Mar 5, 2001	11.35	11.35	11.25	11.25
2510	NYSE	MPV	Fri, Mar 2, 2001	11.30	11.35	11.30	11.35
2509	NYSE	MPV	Thu, Mar 1, 2001	11.21	11.21	11.21	11.21
2508	NYSE	MPV	Wed, Feb 28, 2001	11.25	11.39	11.21	11.21
2507	NYSE	MPV	Tue, Feb 27, 2001	11.25	11.25	11.20	11.25
2506	NYSE	MPV	Mon, Feb 26, 2001	11.25	11.25	11.20	11.21
2505	NYSE	MPV	Fri, Feb 23, 2001	11.32	11.35	11.30	11.30
2504	NYSE	MPV	Thu, Feb 22, 2001	11.18	11.27	11.18	11.27
2503	NYSE	MPV	Wed, Feb 21, 2001	11.35	11.35	11.20	11.20
2502	NYSE	MPV	Tue, Feb 20, 2001	11.35	11.44	11.21	11.35
2501	NYSE	MPV	Fri, Feb 16, 2001	11.47	11.47	11.35	11.35
2500	NYSE	MPV	Thu, Feb 15, 2001	11.50	11.50	11.40	11.40
2499	NYSE	MPV	Wed, Feb 14, 2001	11.50	11.50	11.41	11.50
2498	NYSE	MPV	Tue, Feb 13, 2001	11.50	11.50	11.49	11.50
2497	NYSE	MPV	Mon, Feb 12, 2001	11.40	11.49	11.40	11.48
2496	NYSE	MPV	Fri, Feb 9, 2001	11.45	11.50	11.38	11.39
2495	NYSE	MPV	Thu, Feb 8, 2001	11.39	11.39	11.39	11.39
2494	NYSE	MPV	Wed, Feb 7, 2001	11.48	11.49	11.40	11.49
2493	NYSE	MPV	Tue, Feb 6, 2001	11.45	11.49	11.39	11.39
2492	NYSE	MPV	Mon, Feb 5, 2001	11.31	11.40	11.31	11.40
2491	NYSE	MPV	Fri, Feb 2, 2001	11.40	11.40	11.40	11.40
2490	NYSE	MPV	Thu, Feb 1, 2001	11.30	11.49	11.30	11.49
2489	NYSE	MPV	Wed, Jan 31, 2001	11.38	11.44	11.38	11.44
2488	NYSE	MPV	Tue, Jan 30, 2001	11.20	11.38	11.20	11.38
2487	NYSE	MPV	Mon, Jan 29, 2001	11.32	11.32	11.21	11.30
2486	NYSE	MPV	Fri, Jan 26, 2001	11.31	11.38	11.25	11.25
2485	NYSE	MPV	Thu, Jan 25, 2001	11.44	11.50	11.38	11.38
2484	NYSE	MPV	Wed, Jan 24, 2001	11.44	11.50	11.31	11.38
2483	NYSE	MPV	Tue, Jan 23, 2001	11.25	11.50	11.25	11.38
2482	NYSE	MPV	Mon, Jan 22, 2001	11.31	11.38	11.06	11.25
2481	NYSE	MPV	Fri, Jan 19, 2001	11.19	11.19	11.06	11.19
2480	NYSE	MPV	Thu, Jan 18, 2001	10.69	11.06	10.69	11.00
2479	NYSE	MPV	Wed, Jan 17, 2001	10.56	10.63	10.50	10.63
2478	NYSE	MPV	Tue, Jan 16, 2001	10.50	10.69	10.44	10.50
2477	NYSE	MPV	Fri, Jan 12, 2001	10.31	10.44	10.19	10.44
2476	NYSE	MPV	Thu, Jan 11, 2001	10.50	10.63	10.38	10.38
2475	NYSE	MPV	Wed, Jan 10, 2001	10.75	10.75	10.50	10.69
2474	NYSE	MPV	Tue, Jan 9, 2001	10.81	10.94	10.81	10.81
2473	NYSE	MPV	Mon, Jan 8, 2001	11.06	11.06	10.81	10.81
2472	NYSE	MPV	Fri, Jan 5, 2001	10.88	11.00	10.75	11.00
2471	NYSE	MPV	Thu, Jan 4, 2001	10.69	10.88	10.69	10.88
2470	NYSE	MPV	Wed, Jan 3, 2001	10.94	10.94	10.56	10.56
2469	NYSE	MPV	Tue, Jan 2, 2001	11.00	11.00	10.81	10.88
2468	NYSE	MPV	Fri, Dec 29, 2000	11.00	11.00	10.88	10.94
2467	NYSE	MPV	Thu, Dec 28, 2000	10.69	11.00	10.69	11.00
2466	NYSE	MPV	Wed, Dec 27, 2000	10.63	10.81	10.63	10.75
2465	NYSE	MPV	Tue, Dec 26, 2000	11.25	11.38	11.19	11.38
2464	NYSE	MPV	Fri, Dec 22, 2000	11.13	11.25	11.13	11.19
2463	NYSE	MPV	Thu, Dec 21, 2000	11.06	11.13	11.06	11.13
2462	NYSE	MPV	Wed, Dec 20, 2000	11.13	11.13	11.06	11.13
2461	NYSE	MPV	Tue, Dec 19, 2000	10.88	11.13	10.81	11.13
2460	NYSE	MPV	Mon, Dec 18, 2000	11.00	11.00	10.88	10.88
2459	NYSE	MPV	Fri, Dec 15, 2000	10.88	11.00	10.88	11.00
2458	NYSE	MPV	Thu, Dec 14, 2000	10.81	10.94	10.75	10.94
2457	NYSE	MPV	Wed, Dec 13, 2000	10.69	10.81	10.69	10.81
2456	NYSE	MPV	Tue, Dec 12, 2000	10.75	10.75	10.69	10.75
2455	NYSE	MPV	Mon, Dec 11, 2000	10.88	10.88	10.75	10.75
2454	NYSE	MPV	Fri, Dec 8, 2000	10.88	10.94	10.81	10.88
2453	NYSE	MPV	Thu, Dec 7, 2000	10.81	10.88	10.81	10.88
2452	NYSE	MPV	Wed, Dec 6, 2000	10.81	10.88	10.81	10.88
2451	NYSE	MPV	Tue, Dec 5, 2000	10.75	10.75	10.75	10.75
2450	NYSE	MPV	Mon, Dec 4, 2000	10.69	10.75	10.69	10.75
2449	NYSE	MPV	Fri, Dec 1, 2000	10.75	10.75	10.69	10.69
2448	NYSE	MPV	Thu, Nov 30, 2000	10.69	10.75	10.69	10.75
2447	NYSE	MPV	Wed, Nov 29, 2000	10.63	10.69	10.56	10.63
2446	NYSE	MPV	Tue, Nov 28, 2000	10.63	10.63	10.56	10.63
2445	NYSE	MPV	Mon, Nov 27, 2000	10.69	10.69	10.63	10.69
2444	NYSE	MPV	Fri, Nov 24, 2000	10.69	10.69	10.69	10.69
2443	NYSE	MPV	Wed, Nov 22, 2000	10.63	10.75	10.56	10.75
2442	NYSE	MPV	Tue, Nov 21, 2000	10.56	10.56	10.56	10.56
2441	NYSE	MPV	Mon, Nov 20, 2000	10.56	10.63	10.44	10.50
2440	NYSE	MPV	Fri, Nov 17, 2000	10.44	10.50	10.44	10.50
2439	NYSE	MPV	Thu, Nov 16, 2000	10.44	10.50	10.44	10.50
2438	NYSE	MPV	Wed, Nov 15, 2000	10.50	10.50	10.50	10.50
2437	NYSE	MPV	Tue, Nov 14, 2000	10.25	10.44	10.25	10.44
2436	NYSE	MPV	Mon, Nov 13, 2000	10.19	10.19	10.13	10.13
2435	NYSE	MPV	Fri, Nov 10, 2000	10.13	10.19	10.06	10.13
2434	NYSE	MPV	Thu, Nov 9, 2000	10.19	10.19	10.00	10.00
2433	NYSE	MPV	Wed, Nov 8, 2000	10.19	10.25	10.13	10.13
2432	NYSE	MPV	Tue, Nov 7, 2000	10.25	10.25	10.19	10.19
2431	NYSE	MPV	Mon, Nov 6, 2000	10.19	10.25	10.19	10.19
2430	NYSE	MPV	Fri, Nov 3, 2000	10.25	10.25	10.13	10.13
2429	NYSE	MPV	Thu, Nov 2, 2000	10.13	10.19	10.13	10.19
2428	NYSE	MPV	Wed, Nov 1, 2000	10.13	10.19	10.13	10.19
2427	NYSE	MPV	Tue, Oct 31, 2000	10.19	10.25	10.19	10.19
2426	NYSE	MPV	Mon, Oct 30, 2000	10.19	10.25	10.13	10.13
2425	NYSE	MPV	Fri, Oct 27, 2000	10.13	10.13	10.13	10.13
2424	NYSE	MPV	Thu, Oct 26, 2000	10.50	10.56	10.44	10.44
2423	NYSE	MPV	Wed, Oct 25, 2000	10.44	10.56	10.44	10.56
2422	NYSE	MPV	Mon, Oct 23, 2000	10.38	10.44	10.38	10.38
2421	NYSE	MPV	Fri, Oct 20, 2000	10.38	10.44	10.38	10.44
2420	NYSE	MPV	Thu, Oct 19, 2000	10.25	10.50	10.25	10.44
2419	NYSE	MPV	Wed, Oct 18, 2000	10.44	10.50	10.31	10.31
2418	NYSE	MPV	Tue, Oct 17, 2000	10.75	10.81	10.38	10.38
2417	NYSE	MPV	Mon, Oct 16, 2000	10.75	10.81	10.75	10.75
2416	NYSE	MPV	Fri, Oct 13, 2000	10.63	10.69	10.63	10.69
2415	NYSE	MPV	Thu, Oct 12, 2000	10.63	10.69	10.63	10.63
2414	NYSE	MPV	Wed, Oct 11, 2000	10.63	10.63	10.63	10.63
2413	NYSE	MPV	Tue, Oct 10, 2000	10.63	10.69	10.63	10.63
2412	NYSE	MPV	Mon, Oct 9, 2000	10.75	10.75	10.63	10.63
2411	NYSE	MPV	Fri, Oct 6, 2000	10.56	10.75	10.56	10.69
2410	NYSE	MPV	Thu, Oct 5, 2000	10.50	10.69	10.50	10.56
2409	NYSE	MPV	Wed, Oct 4, 2000	10.56	10.63	10.50	10.50
2408	NYSE	MPV	Tue, Oct 3, 2000	10.63	10.69	10.63	10.63
2407	NYSE	MPV	Mon, Oct 2, 2000	10.56	10.63	10.56	10.56
2406	NYSE	MPV	Fri, Sep 29, 2000	10.50	10.56	10.50	10.56
2405	NYSE	MPV	Thu, Sep 28, 2000	10.50	10.56	10.50	10.56
2404	NYSE	MPV	Wed, Sep 27, 2000	10.56	10.56	10.56	10.56
2403	NYSE	MPV	Tue, Sep 26, 2000	10.56	10.63	10.56	10.63
2402	NYSE	MPV	Mon, Sep 25, 2000	10.56	10.56	10.56	10.56
2401	NYSE	MPV	Fri, Sep 22, 2000	10.63	10.69	10.50	10.56
2400	NYSE	MPV	Thu, Sep 21, 2000	10.69	10.69	10.69	10.69
2399	NYSE	MPV	Wed, Sep 20, 2000	10.69	10.75	10.69	10.75
2398	NYSE	MPV	Tue, Sep 19, 2000	10.75	10.75	10.69	10.69
2397	NYSE	MPV	Mon, Sep 18, 2000	10.75	10.75	10.75	10.75
2396	NYSE	MPV	Fri, Sep 15, 2000	10.88	10.88	10.75	10.75
2395	NYSE	MPV	Thu, Sep 14, 2000	10.75	10.88	10.75	10.88
2394	NYSE	MPV	Wed, Sep 13, 2000	10.81	10.88	10.81	10.81
2393	NYSE	MPV	Tue, Sep 12, 2000	10.88	10.94	10.81	10.88
2392	NYSE	MPV	Mon, Sep 11, 2000	10.81	10.94	10.81	10.88
2391	NYSE	MPV	Fri, Sep 8, 2000	10.94	10.94	10.81	10.81
2390	NYSE	MPV	Thu, Sep 7, 2000	10.94	10.94	10.88	10.94
2389	NYSE	MPV	Wed, Sep 6, 2000	10.88	10.94	10.88	10.94
2388	NYSE	MPV	Tue, Sep 5, 2000	10.94	11.00	10.88	10.88
2387	NYSE	MPV	Fri, Sep 1, 2000	10.94	10.94	10.94	10.94
2386	NYSE	MPV	Thu, Aug 31, 2000	10.94	11.06	10.94	10.94
2385	NYSE	MPV	Wed, Aug 30, 2000	10.88	11.00	10.88	11.00
2384	NYSE	MPV	Tue, Aug 29, 2000	10.94	10.94	10.94	10.94
2383	NYSE	MPV	Mon, Aug 28, 2000	10.94	10.94	10.81	10.94
2382	NYSE	MPV	Fri, Aug 25, 2000	10.94	10.94	10.94	10.94
2381	NYSE	MPV	Thu, Aug 24, 2000	10.94	10.94	10.88	10.88
2380	NYSE	MPV	Wed, Aug 23, 2000	11.00	11.00	10.81	10.88
2379	NYSE	MPV	Tue, Aug 22, 2000	10.94	11.00	10.94	10.94
2378	NYSE	MPV	Mon, Aug 21, 2000	10.88	11.00	10.88	11.00
2377	NYSE	MPV	Fri, Aug 18, 2000	10.94	11.00	10.88	10.94
2376	NYSE	MPV	Thu, Aug 17, 2000	10.88	10.94	10.88	10.94
2375	NYSE	MPV	Wed, Aug 16, 2000	10.81	11.00	10.75	10.94
2374	NYSE	MPV	Tue, Aug 15, 2000	10.56	10.88	10.56	10.81
2373	NYSE	MPV	Mon, Aug 14, 2000	10.44	10.50	10.44	10.44
2372	NYSE	MPV	Fri, Aug 11, 2000	10.25	10.50	10.25	10.44
2371	NYSE	MPV	Thu, Aug 10, 2000	10.06	10.25	10.06	10.25
2370	NYSE	MPV	Wed, Aug 9, 2000	10.00	10.25	10.00	10.06
2369	NYSE	MPV	Tue, Aug 8, 2000	9.94	10.00	9.94	10.00
2368	NYSE	MPV	Mon, Aug 7, 2000	10.06	10.06	10.00	10.00
2367	NYSE	MPV	Fri, Aug 4, 2000	10.00	10.06	10.00	10.00
2366	NYSE	MPV	Thu, Aug 3, 2000	10.00	10.00	9.94	10.00
2365	NYSE	MPV	Wed, Aug 2, 2000	9.94	10.00	9.94	10.00
2364	NYSE	MPV	Tue, Aug 1, 2000	9.88	10.00	9.88	9.94
2363	NYSE	MPV	Mon, Jul 31, 2000	9.94	9.94	9.88	9.88
2362	NYSE	MPV	Fri, Jul 28, 2000	9.94	9.94	9.94	9.94
2361	NYSE	MPV	Thu, Jul 27, 2000	9.94	9.94	9.94	9.94
2360	NYSE	MPV	Wed, Jul 26, 2000	9.94	10.00	9.94	10.00
2359	NYSE	MPV	Tue, Jul 25, 2000	9.81	10.06	9.81	10.00
2358	NYSE	MPV	Mon, Jul 24, 2000	9.88	9.88	9.88	9.88
2357	NYSE	MPV	Fri, Jul 21, 2000	9.81	9.81	9.81	9.81
2356	NYSE	MPV	Thu, Jul 20, 2000	9.88	9.88	9.81	9.81
2355	NYSE	MPV	Wed, Jul 19, 2000	9.88	9.88	9.88	9.88
2354	NYSE	MPV	Tue, Jul 18, 2000	9.75	9.88	9.75	9.81
2353	NYSE	MPV	Mon, Jul 17, 2000	9.75	9.81	9.75	9.75
2352	NYSE	MPV	Fri, Jul 14, 2000	9.75	9.75	9.75	9.75
2351	NYSE	MPV	Thu, Jul 13, 2000	9.75	9.81	9.75	9.81
2350	NYSE	MPV	Wed, Jul 12, 2000	9.63	9.81	9.63	9.81
2349	NYSE	MPV	Tue, Jul 11, 2000	9.63	9.69	9.63	9.63
2348	NYSE	MPV	Mon, Jul 10, 2000	9.56	9.63	9.56	9.56
2347	NYSE	MPV	Fri, Jul 7, 2000	9.50	9.63	9.44	9.63
2346	NYSE	MPV	Thu, Jul 6, 2000	9.50	9.56	9.44	9.56
2345	NYSE	MPV	Wed, Jul 5, 2000	9.50	9.56	9.50	9.56
2344	NYSE	MPV	Mon, Jul 3, 2000	9.50	9.50	9.50	9.50
2343	NYSE	MPV	Fri, Jun 30, 2000	9.50	9.50	9.44	9.44
2342	NYSE	MPV	Thu, Jun 29, 2000	9.50	9.50	9.44	9.44
2341	NYSE	MPV	Wed, Jun 28, 2000	9.50	9.50	9.50	9.50
2340	NYSE	MPV	Tue, Jun 27, 2000	9.44	9.50	9.44	9.50
2339	NYSE	MPV	Mon, Jun 26, 2000	9.50	9.50	9.44	9.44
2338	NYSE	MPV	Fri, Jun 23, 2000	9.50	9.56	9.44	9.56
2337	NYSE	MPV	Thu, Jun 22, 2000	9.56	9.56	9.50	9.50
2336	NYSE	MPV	Wed, Jun 21, 2000	9.56	9.56	9.50	9.50
2335	NYSE	MPV	Tue, Jun 20, 2000	9.63	9.63	9.56	9.63
2334	NYSE	MPV	Mon, Jun 19, 2000	9.69	9.81	9.69	9.69
2333	NYSE	MPV	Thu, Jun 15, 2000	9.81	9.81	9.75	9.75
2332	NYSE	MPV	Wed, Jun 14, 2000	9.75	9.81	9.75	9.75
2331	NYSE	MPV	Tue, Jun 13, 2000	9.75	9.75	9.75	9.75
2330	NYSE	MPV	Mon, Jun 12, 2000	9.75	9.81	9.69	9.81
2329	NYSE	MPV	Fri, Jun 9, 2000	9.75	9.75	9.69	9.75
2328	NYSE	MPV	Thu, Jun 8, 2000	9.63	9.75	9.63	9.75
2327	NYSE	MPV	Wed, Jun 7, 2000	9.69	9.69	9.63	9.63
2326	NYSE	MPV	Tue, Jun 6, 2000	9.56	9.69	9.56	9.69
2325	NYSE	MPV	Mon, Jun 5, 2000	9.63	9.63	9.63	9.63
2324	NYSE	MPV	Fri, Jun 2, 2000	9.69	9.69	9.63	9.69
2323	NYSE	MPV	Thu, Jun 1, 2000	9.50	9.63	9.50	9.63
2322	NYSE	MPV	Wed, May 31, 2000	9.50	9.50	9.50	9.50
2321	NYSE	MPV	Tue, May 30, 2000	9.44	9.44	9.38	9.38
2320	NYSE	MPV	Fri, May 26, 2000	9.38	9.38	9.31	9.38
2319	NYSE	MPV	Thu, May 25, 2000	9.44	9.44	9.31	9.44
2318	NYSE	MPV	Wed, May 24, 2000	9.69	9.75	9.44	9.44
2317	NYSE	MPV	Tue, May 23, 2000	9.63	9.75	9.63	9.75
2316	NYSE	MPV	Mon, May 22, 2000	9.56	9.69	9.56	9.69
2315	NYSE	MPV	Fri, May 19, 2000	9.44	9.69	9.38	9.69
2314	NYSE	MPV	Thu, May 18, 2000	9.31	9.44	9.31	9.38
2313	NYSE	MPV	Wed, May 17, 2000	9.25	9.31	9.25	9.31
2312	NYSE	MPV	Tue, May 16, 2000	9.06	9.31	9.06	9.31
2311	NYSE	MPV	Mon, May 15, 2000	9.13	9.19	8.88	9.00
2310	NYSE	MPV	Fri, May 12, 2000	9.06	9.19	9.00	9.00
2309	NYSE	MPV	Thu, May 11, 2000	9.00	9.06	9.00	9.00
2308	NYSE	MPV	Wed, May 10, 2000	9.19	9.25	9.00	9.00
2307	NYSE	MPV	Tue, May 9, 2000	9.25	9.25	9.13	9.13
2306	NYSE	MPV	Mon, May 8, 2000	9.19	9.25	9.13	9.19
2305	NYSE	MPV	Fri, May 5, 2000	9.38	9.38	9.25	9.31
2304	NYSE	MPV	Thu, May 4, 2000	9.44	9.50	9.25	9.31
2303	NYSE	MPV	Wed, May 3, 2000	10.00	10.13	9.69	9.75
2302	NYSE	MPV	Tue, May 2, 2000	9.88	10.00	9.81	10.00
2301	NYSE	MPV	Mon, May 1, 2000	9.75	9.88	9.75	9.75
2300	NYSE	MPV	Fri, Apr 28, 2000	9.56	9.75	9.56	9.75
2299	NYSE	MPV	Thu, Apr 27, 2000	9.69	9.69	9.50	9.69
2298	NYSE	MPV	Wed, Apr 26, 2000	9.31	9.63	9.25	9.63
2297	NYSE	MPV	Tue, Apr 25, 2000	9.31	9.31	9.19	9.31
2296	NYSE	MPV	Mon, Apr 24, 2000	9.25	9.31	9.13	9.25
2295	NYSE	MPV	Thu, Apr 20, 2000	9.19	9.25	9.19	9.19
2294	NYSE	MPV	Wed, Apr 19, 2000	9.25	9.31	9.06	9.19
2293	NYSE	MPV	Tue, Apr 18, 2000	9.13	9.50	9.13	9.31
2292	NYSE	MPV	Mon, Apr 17, 2000	8.94	9.13	8.94	9.13
2291	NYSE	MPV	Fri, Apr 14, 2000	9.13	9.13	9.00	9.00
2290	NYSE	MPV	Thu, Apr 13, 2000	8.88	9.06	8.88	9.06
2289	NYSE	MPV	Wed, Apr 12, 2000	9.00	9.06	8.81	8.88
2288	NYSE	MPV	Tue, Apr 11, 2000	9.00	9.00	8.88	8.94
2287	NYSE	MPV	Mon, Apr 10, 2000	8.81	9.13	8.81	8.88
2286	NYSE	MPV	Fri, Apr 7, 2000	8.69	8.88	8.56	8.88
2285	NYSE	MPV	Thu, Apr 6, 2000	8.75	8.81	8.63	8.63
2284	NYSE	MPV	Wed, Apr 5, 2000	8.69	8.75	8.50	8.63
2283	NYSE	MPV	Tue, Apr 4, 2000	8.69	8.81	8.69	8.75
2282	NYSE	MPV	Mon, Apr 3, 2000	8.69	8.81	8.69	8.69
2281	NYSE	MPV	Fri, Mar 31, 2000	8.88	8.88	8.75	8.75
2280	NYSE	MPV	Thu, Mar 30, 2000	8.88	9.06	8.81	8.81
2279	NYSE	MPV	Wed, Mar 29, 2000	8.69	8.94	8.69	8.94
2278	NYSE	MPV	Tue, Mar 28, 2000	8.88	8.94	8.56	8.69
2277	NYSE	MPV	Mon, Mar 27, 2000	8.94	8.94	8.88	8.88
2276	NYSE	MPV	Fri, Mar 24, 2000	9.00	9.00	8.94	8.94
2275	NYSE	MPV	Thu, Mar 23, 2000	9.00	9.00	9.00	9.00
2274	NYSE	MPV	Wed, Mar 22, 2000	9.19	9.19	9.06	9.06
2273	NYSE	MPV	Tue, Mar 21, 2000	9.19	9.25	9.13	9.13
2272	NYSE	MPV	Mon, Mar 20, 2000	9.19	9.25	9.19	9.25
2271	NYSE	MPV	Fri, Mar 17, 2000	9.25	9.31	9.25	9.25
2270	NYSE	MPV	Thu, Mar 16, 2000	9.25	9.38	9.19	9.25
2269	NYSE	MPV	Wed, Mar 15, 2000	9.25	9.25	9.19	9.25
2268	NYSE	MPV	Tue, Mar 14, 2000	9.38	9.38	9.19	9.19
2267	NYSE	MPV	Mon, Mar 13, 2000	9.25	9.38	9.13	9.31
2266	NYSE	MPV	Fri, Mar 10, 2000	9.44	9.50	9.38	9.38
2265	NYSE	MPV	Thu, Mar 9, 2000	9.63	9.63	9.50	9.50
2264	NYSE	MPV	Wed, Mar 8, 2000	9.69	9.69	9.56	9.56
2263	NYSE	MPV	Tue, Mar 7, 2000	9.75	9.81	9.69	9.75
2262	NYSE	MPV	Mon, Mar 6, 2000	9.69	9.88	9.69	9.81
2261	NYSE	MPV	Fri, Mar 3, 2000	9.75	9.81	9.63	9.63
2260	NYSE	MPV	Thu, Mar 2, 2000	9.69	9.81	9.69	9.75
2259	NYSE	MPV	Wed, Mar 1, 2000	9.69	9.81	9.69	9.75
2258	NYSE	MPV	Tue, Feb 29, 2000	9.69	9.81	9.69	9.75
2257	NYSE	MPV	Mon, Feb 28, 2000	9.69	9.75	9.69	9.69
2256	NYSE	MPV	Fri, Feb 25, 2000	9.63	9.69	9.63	9.69
2255	NYSE	MPV	Thu, Feb 24, 2000	9.56	9.69	9.50	9.69
2254	NYSE	MPV	Wed, Feb 23, 2000	9.63	9.63	9.50	9.56
2253	NYSE	MPV	Tue, Feb 22, 2000	9.75	9.75	9.63	9.63
2252	NYSE	MPV	Fri, Feb 18, 2000	9.75	9.88	9.50	9.88
2251	NYSE	MPV	Thu, Feb 17, 2000	10.13	10.13	9.69	9.75
2250	NYSE	MPV	Wed, Feb 16, 2000	10.13	10.13	10.06	10.06
2249	NYSE	MPV	Tue, Feb 15, 2000	10.19	10.19	10.06	10.13
2248	NYSE	MPV	Mon, Feb 14, 2000	10.19	10.25	10.19	10.19
2247	NYSE	MPV	Fri, Feb 11, 2000	10.06	10.25	10.06	10.19
2246	NYSE	MPV	Thu, Feb 10, 2000	10.38	10.38	10.00	10.13
2245	NYSE	MPV	Wed, Feb 9, 2000	10.38	10.38	10.31	10.38
2244	NYSE	MPV	Tue, Feb 8, 2000	10.19	10.38	10.19	10.31
2243	NYSE	MPV	Mon, Feb 7, 2000	10.19	10.25	10.19	10.19
2242	NYSE	MPV	Fri, Feb 4, 2000	10.25	10.25	10.13	10.13
2241	NYSE	MPV	Thu, Feb 3, 2000	10.13	10.25	10.13	10.25
2240	NYSE	MPV	Wed, Feb 2, 2000	10.25	10.25	10.06	10.19
2239	NYSE	MPV	Tue, Feb 1, 2000	10.13	10.31	10.13	10.25
2238	NYSE	MPV	Mon, Jan 31, 2000	10.19	10.19	10.13	10.13
2237	NYSE	MPV	Fri, Jan 28, 2000	10.13	10.19	10.13	10.19
2236	NYSE	MPV	Thu, Jan 27, 2000	10.13	10.25	10.13	10.19
2235	NYSE	MPV	Wed, Jan 26, 2000	10.13	10.19	10.13	10.19
2234	NYSE	MPV	Tue, Jan 25, 2000	10.19	10.19	10.13	10.19
2233	NYSE	MPV	Mon, Jan 24, 2000	10.06	10.13	10.00	10.13
2232	NYSE	MPV	Fri, Jan 21, 2000	10.06	10.25	10.06	10.13
2231	NYSE	MPV	Thu, Jan 20, 2000	10.13	10.13	10.06	10.06
2230	NYSE	MPV	Wed, Jan 19, 2000	10.00	10.00	9.94	10.00
2229	NYSE	MPV	Tue, Jan 18, 2000	10.00	10.00	9.88	10.00
2228	NYSE	MPV	Fri, Jan 14, 2000	9.88	9.88	9.88	9.88
2227	NYSE	MPV	Thu, Jan 13, 2000	9.75	9.94	9.69	9.81
2226	NYSE	MPV	Wed, Jan 12, 2000	9.69	9.75	9.69	9.69
2225	NYSE	MPV	Tue, Jan 11, 2000	9.69	9.69	9.69	9.69
2224	NYSE	MPV	Mon, Jan 10, 2000	9.69	9.81	9.69	9.75
2223	NYSE	MPV	Fri, Jan 7, 2000	9.75	9.81	9.75	9.75
2222	NYSE	MPV	Thu, Jan 6, 2000	9.94	9.94	9.69	9.75
2221	NYSE	MPV	Wed, Jan 5, 2000	9.88	9.88	9.81	9.88
2220	NYSE	MPV	Tue, Jan 4, 2000	9.94	9.94	9.88	9.94
2219	NYSE	MPV	Mon, Jan 3, 2000	10.13	10.13	9.94	10.00
2218	NYSE	MPV	Fri, Dec 31, 1999	10.25	10.25	10.25	10.25
2217	NYSE	MPV	Thu, Dec 30, 1999	10.06	10.13	10.06	10.06
2216	NYSE	MPV	Wed, Dec 29, 1999	10.00	10.13	10.00	10.06
2215	NYSE	MPV	Tue, Dec 28, 1999	10.50	10.56	10.50	10.56
2214	NYSE	MPV	Mon, Dec 27, 1999	10.44	10.56	10.44	10.56
2213	NYSE	MPV	Thu, Dec 23, 1999	10.38	10.50	10.38	10.50
2212	NYSE	MPV	Wed, Dec 22, 1999	10.50	10.56	10.38	10.38
2211	NYSE	MPV	Tue, Dec 21, 1999	10.56	10.63	10.50	10.50
2210	NYSE	MPV	Mon, Dec 20, 1999	10.56	10.63	10.50	10.56
2209	NYSE	MPV	Fri, Dec 17, 1999	10.56	10.63	10.50	10.56
2208	NYSE	MPV	Thu, Dec 16, 1999	10.56	10.56	10.50	10.50
2207	NYSE	MPV	Wed, Dec 15, 1999	10.50	10.56	10.50	10.56
2206	NYSE	MPV	Tue, Dec 14, 1999	10.56	10.56	10.56	10.56
2205	NYSE	MPV	Mon, Dec 13, 1999	10.63	10.63	10.50	10.56
2204	NYSE	MPV	Fri, Dec 10, 1999	10.50	10.63	10.50	10.56
2203	NYSE	MPV	Thu, Dec 9, 1999	10.44	10.56	10.38	10.56
2202	NYSE	MPV	Wed, Dec 8, 1999	10.31	10.38	10.31	10.38
2201	NYSE	MPV	Tue, Dec 7, 1999	10.38	10.38	10.25	10.25
2200	NYSE	MPV	Mon, Dec 6, 1999	10.50	10.56	10.38	10.38
2199	NYSE	MPV	Fri, Dec 3, 1999	10.63	10.63	10.56	10.56
2198	NYSE	MPV	Thu, Dec 2, 1999	10.50	10.56	10.50	10.50
2197	NYSE	MPV	Wed, Dec 1, 1999	10.50	10.50	10.38	10.50
2196	NYSE	MPV	Tue, Nov 30, 1999	10.69	10.69	10.44	10.44
2195	NYSE	MPV	Mon, Nov 29, 1999	10.75	10.75	10.69	10.69
2194	NYSE	MPV	Fri, Nov 26, 1999	10.88	10.88	10.81	10.81
2193	NYSE	MPV	Wed, Nov 24, 1999	10.88	10.94	10.88	10.88
2192	NYSE	MPV	Tue, Nov 23, 1999	10.94	11.00	10.88	10.94
2191	NYSE	MPV	Mon, Nov 22, 1999	10.94	10.94	10.75	10.88
2190	NYSE	MPV	Fri, Nov 19, 1999	10.81	10.94	10.75	10.94
2189	NYSE	MPV	Thu, Nov 18, 1999	10.69	10.88	10.69	10.69
2188	NYSE	MPV	Wed, Nov 17, 1999	10.69	10.81	10.63	10.81
2187	NYSE	MPV	Tue, Nov 16, 1999	10.56	10.75	10.56	10.75
2186	NYSE	MPV	Mon, Nov 15, 1999	10.44	10.63	10.44	10.56
2185	NYSE	MPV	Fri, Nov 12, 1999	10.38	10.38	10.31	10.38
2184	NYSE	MPV	Thu, Nov 11, 1999	10.38	10.44	10.31	10.38
2183	NYSE	MPV	Wed, Nov 10, 1999	10.38	10.38	10.31	10.31
2182	NYSE	MPV	Tue, Nov 9, 1999	10.38	10.44	10.31	10.38
2181	NYSE	MPV	Mon, Nov 8, 1999	10.44	10.44	10.31	10.38
2180	NYSE	MPV	Fri, Nov 5, 1999	10.25	10.38	10.19	10.31
2179	NYSE	MPV	Thu, Nov 4, 1999	10.13	10.19	10.13	10.13
2178	NYSE	MPV	Wed, Nov 3, 1999	10.13	10.13	10.06	10.06
2177	NYSE	MPV	Tue, Nov 2, 1999	10.19	10.25	10.13	10.13
2176	NYSE	MPV	Mon, Nov 1, 1999	10.13	10.13	10.13	10.13
2175	NYSE	MPV	Fri, Oct 29, 1999	10.19	10.25	10.13	10.13
2174	NYSE	MPV	Thu, Oct 28, 1999	10.25	10.31	10.25	10.31
2173	NYSE	MPV	Wed, Oct 27, 1999	10.38	10.38	10.31	10.38
2172	NYSE	MPV	Tue, Oct 26, 1999	10.38	10.50	10.38	10.50
2171	NYSE	MPV	Mon, Oct 25, 1999	10.31	10.38	10.31	10.31
2170	NYSE	MPV	Fri, Oct 22, 1999	10.25	10.31	10.25	10.31
2169	NYSE	MPV	Thu, Oct 21, 1999	10.19	10.25	10.13	10.19
2168	NYSE	MPV	Wed, Oct 20, 1999	10.13	10.19	10.00	10.13
2167	NYSE	MPV	Tue, Oct 19, 1999	10.00	10.13	10.00	10.00
2166	NYSE	MPV	Mon, Oct 18, 1999	10.13	10.13	10.00	10.00
2165	NYSE	MPV	Fri, Oct 15, 1999	10.19	10.25	10.13	10.13
2164	NYSE	MPV	Thu, Oct 14, 1999	10.31	10.31	10.31	10.31
2163	NYSE	MPV	Wed, Oct 13, 1999	10.25	10.25	10.25	10.25
2162	NYSE	MPV	Tue, Oct 12, 1999	10.25	10.31	10.25	10.31
2161	NYSE	MPV	Mon, Oct 11, 1999	10.31	10.38	10.31	10.31
2160	NYSE	MPV	Fri, Oct 8, 1999	10.25	10.31	10.25	10.31
2159	NYSE	MPV	Thu, Oct 7, 1999	10.31	10.31	10.25	10.25
2158	NYSE	MPV	Wed, Oct 6, 1999	10.25	10.31	10.25	10.25
2157	NYSE	MPV	Tue, Oct 5, 1999	10.13	10.25	10.13	10.25
2156	NYSE	MPV	Mon, Oct 4, 1999	10.19	10.19	10.19	10.19
2155	NYSE	MPV	Fri, Oct 1, 1999	10.19	10.25	10.19	10.25
2154	NYSE	MPV	Thu, Sep 30, 1999	10.13	10.13	10.13	10.13
2153	NYSE	MPV	Wed, Sep 29, 1999	10.25	10.25	10.00	10.13
2152	NYSE	MPV	Tue, Sep 28, 1999	10.19	10.25	10.19	10.25
2151	NYSE	MPV	Mon, Sep 27, 1999	10.38	10.38	9.75	10.13
2150	NYSE	MPV	Fri, Sep 24, 1999	10.50	10.56	10.25	10.38
2149	NYSE	MPV	Thu, Sep 23, 1999	10.50	10.50	10.50	10.50
2148	NYSE	MPV	Wed, Sep 22, 1999	10.56	10.63	10.50	10.50
2147	NYSE	MPV	Tue, Sep 21, 1999	10.63	10.63	10.56	10.56
2146	NYSE	MPV	Mon, Sep 20, 1999	10.69	10.69	10.63	10.63
2145	NYSE	MPV	Fri, Sep 17, 1999	10.69	10.69	10.69	10.69
2144	NYSE	MPV	Thu, Sep 16, 1999	10.69	10.69	10.63	10.63
2143	NYSE	MPV	Wed, Sep 15, 1999	10.63	10.69	10.63	10.69
2142	NYSE	MPV	Tue, Sep 14, 1999	10.75	10.75	10.63	10.69
2141	NYSE	MPV	Mon, Sep 13, 1999	10.75	10.75	10.69	10.69
2140	NYSE	MPV	Fri, Sep 10, 1999	10.69	10.75	10.63	10.75
2139	NYSE	MPV	Thu, Sep 9, 1999	10.63	10.75	10.63	10.75
2138	NYSE	MPV	Wed, Sep 8, 1999	10.69	10.69	10.63	10.63
2137	NYSE	MPV	Tue, Sep 7, 1999	10.69	10.75	10.69	10.75
2136	NYSE	MPV	Fri, Sep 3, 1999	10.69	10.75	10.69	10.75
2135	NYSE	MPV	Thu, Sep 2, 1999	10.75	10.81	10.69	10.75
2134	NYSE	MPV	Wed, Sep 1, 1999	10.75	10.81	10.69	10.81
2133	NYSE	MPV	Tue, Aug 31, 1999	10.81	10.81	10.75	10.81
2132	NYSE	MPV	Mon, Aug 30, 1999	10.81	10.81	10.75	10.75
2131	NYSE	MPV	Fri, Aug 27, 1999	10.75	10.81	10.75	10.81
2130	NYSE	MPV	Thu, Aug 26, 1999	10.81	10.81	10.75	10.75
2129	NYSE	MPV	Wed, Aug 25, 1999	10.69	10.81	10.69	10.81
2128	NYSE	MPV	Tue, Aug 24, 1999	10.69	10.75	10.69	10.75
2127	NYSE	MPV	Mon, Aug 23, 1999	10.69	10.75	10.69	10.75
2126	NYSE	MPV	Fri, Aug 20, 1999	10.63	10.69	10.63	10.69
2125	NYSE	MPV	Thu, Aug 19, 1999	10.63	10.63	10.56	10.63
2124	NYSE	MPV	Wed, Aug 18, 1999	10.63	10.63	10.56	10.63
2123	NYSE	MPV	Tue, Aug 17, 1999	10.69	10.75	10.63	10.63
2122	NYSE	MPV	Mon, Aug 16, 1999	10.56	10.75	10.56	10.75
2121	NYSE	MPV	Fri, Aug 13, 1999	10.50	10.50	10.44	10.44
2120	NYSE	MPV	Thu, Aug 12, 1999	10.44	10.50	10.38	10.44
2119	NYSE	MPV	Wed, Aug 11, 1999	10.31	10.44	10.31	10.44
2118	NYSE	MPV	Tue, Aug 10, 1999	10.50	10.50	10.44	10.50
2117	NYSE	MPV	Mon, Aug 9, 1999	10.56	10.56	10.38	10.50
2116	NYSE	MPV	Fri, Aug 6, 1999	10.50	10.75	10.50	10.56
2115	NYSE	MPV	Thu, Aug 5, 1999	10.81	10.81	10.50	10.50
2114	NYSE	MPV	Wed, Aug 4, 1999	10.75	10.75	10.69	10.69
2113	NYSE	MPV	Tue, Aug 3, 1999	10.75	10.75	10.75	10.75
2112	NYSE	MPV	Mon, Aug 2, 1999	10.94	10.94	10.75	10.75
2111	NYSE	MPV	Fri, Jul 30, 1999	11.00	11.00	10.75	10.75
2110	NYSE	MPV	Thu, Jul 29, 1999	11.06	11.06	10.94	10.94
2109	NYSE	MPV	Wed, Jul 28, 1999	11.06	11.13	11.06	11.06
2108	NYSE	MPV	Tue, Jul 27, 1999	11.25	11.31	11.25	11.25
2107	NYSE	MPV	Mon, Jul 26, 1999	11.31	11.31	11.31	11.31
2106	NYSE	MPV	Fri, Jul 23, 1999	11.31	11.31	11.31	11.31
2105	NYSE	MPV	Thu, Jul 22, 1999	11.31	11.31	11.25	11.31
2104	NYSE	MPV	Wed, Jul 21, 1999	11.25	11.38	11.25	11.38
2103	NYSE	MPV	Tue, Jul 20, 1999	11.31	11.38	11.25	11.31
2102	NYSE	MPV	Mon, Jul 19, 1999	11.31	11.31	11.25	11.25
2101	NYSE	MPV	Fri, Jul 16, 1999	11.31	11.38	11.31	11.31
2100	NYSE	MPV	Thu, Jul 15, 1999	11.38	11.38	11.31	11.31
2099	NYSE	MPV	Wed, Jul 14, 1999	11.38	11.50	11.38	11.38
2098	NYSE	MPV	Tue, Jul 13, 1999	11.38	11.38	11.38	11.38
2097	NYSE	MPV	Mon, Jul 12, 1999	11.44	11.50	11.38	11.38
2096	NYSE	MPV	Fri, Jul 9, 1999	11.44	11.50	11.44	11.50
2095	NYSE	MPV	Thu, Jul 8, 1999	11.44	11.50	11.38	11.50
2094	NYSE	MPV	Wed, Jul 7, 1999	11.44	11.44	11.38	11.44
2093	NYSE	MPV	Tue, Jul 6, 1999	11.44	11.50	11.38	11.38
2092	NYSE	MPV	Fri, Jul 2, 1999	11.44	11.50	11.38	11.50
2091	NYSE	MPV	Thu, Jul 1, 1999	11.50	11.50	11.44	11.50
2090	NYSE	MPV	Wed, Jun 30, 1999	11.50	11.56	11.50	11.56
2089	NYSE	MPV	Tue, Jun 29, 1999	11.44	11.44	11.38	11.44
2088	NYSE	MPV	Mon, Jun 28, 1999	11.50	11.50	11.44	11.44
2087	NYSE	MPV	Fri, Jun 25, 1999	11.50	11.50	11.44	11.50
2086	NYSE	MPV	Wed, Jun 23, 1999	11.50	11.56	11.50	11.56
2085	NYSE	MPV	Tue, Jun 22, 1999	11.50	11.56	11.50	11.50
2084	NYSE	MPV	Mon, Jun 21, 1999	11.50	11.50	11.50	11.50
2083	NYSE	MPV	Fri, Jun 18, 1999	11.56	11.56	11.50	11.50
2082	NYSE	MPV	Thu, Jun 17, 1999	11.50	11.56	11.50	11.50
2081	NYSE	MPV	Wed, Jun 16, 1999	11.56	11.56	11.50	11.56
2080	NYSE	MPV	Tue, Jun 15, 1999	11.50	11.56	11.50	11.50
2079	NYSE	MPV	Mon, Jun 14, 1999	11.50	11.56	11.50	11.50
2078	NYSE	MPV	Fri, Jun 11, 1999	11.56	11.56	11.50	11.50
2077	NYSE	MPV	Thu, Jun 10, 1999	11.56	11.56	11.50	11.50
2076	NYSE	MPV	Wed, Jun 9, 1999	11.56	11.56	11.56	11.56
2075	NYSE	MPV	Tue, Jun 8, 1999	11.56	11.63	11.56	11.63
2074	NYSE	MPV	Mon, Jun 7, 1999	11.56	11.69	11.56	11.63
2073	NYSE	MPV	Fri, Jun 4, 1999	11.56	11.56	11.56	11.56
2072	NYSE	MPV	Thu, Jun 3, 1999	11.56	11.63	11.56	11.56
2071	NYSE	MPV	Wed, Jun 2, 1999	11.56	11.56	11.56	11.56
2070	NYSE	MPV	Tue, Jun 1, 1999	11.56	11.63	11.50	11.63
2069	NYSE	MPV	Fri, May 28, 1999	11.63	11.63	11.56	11.56
2068	NYSE	MPV	Thu, May 27, 1999	11.56	11.63	11.56	11.56
2067	NYSE	MPV	Wed, May 26, 1999	11.63	11.63	11.56	11.63
2066	NYSE	MPV	Tue, May 25, 1999	11.69	11.69	11.63	11.69
2065	NYSE	MPV	Mon, May 24, 1999	11.69	11.75	11.69	11.69
2064	NYSE	MPV	Fri, May 21, 1999	11.75	11.75	11.69	11.69
2063	NYSE	MPV	Thu, May 20, 1999	11.81	11.81	11.75	11.75
2062	NYSE	MPV	Wed, May 19, 1999	11.81	11.81	11.75	11.75
2061	NYSE	MPV	Tue, May 18, 1999	11.75	11.75	11.69	11.75
2060	NYSE	MPV	Mon, May 17, 1999	11.75	11.81	11.69	11.69
2059	NYSE	MPV	Fri, May 14, 1999	11.69	11.75	11.63	11.69
2058	NYSE	MPV	Thu, May 13, 1999	11.56	11.69	11.56	11.63
2057	NYSE	MPV	Wed, May 12, 1999	11.63	11.69	11.63	11.69
2056	NYSE	MPV	Tue, May 11, 1999	11.69	11.69	11.63	11.69
2055	NYSE	MPV	Mon, May 10, 1999	11.56	11.69	11.56	11.69
2054	NYSE	MPV	Fri, May 7, 1999	11.56	11.63	11.56	11.56
2053	NYSE	MPV	Thu, May 6, 1999	11.63	11.63	11.50	11.56
2052	NYSE	MPV	Wed, May 5, 1999	11.63	11.69	11.56	11.56
2051	NYSE	MPV	Tue, May 4, 1999	11.56	11.69	11.56	11.56
2050	NYSE	MPV	Mon, May 3, 1999	11.63	11.69	11.56	11.56
2049	NYSE	MPV	Fri, Apr 30, 1999	11.81	11.81	11.75	11.81
2048	NYSE	MPV	Thu, Apr 29, 1999	11.75	11.81	11.75	11.81
2047	NYSE	MPV	Wed, Apr 28, 1999	11.75	11.81	11.75	11.81
2046	NYSE	MPV	Tue, Apr 27, 1999	11.75	11.81	11.75	11.75
2045	NYSE	MPV	Mon, Apr 26, 1999	11.81	11.81	11.75	11.81
2044	NYSE	MPV	Fri, Apr 23, 1999	11.75	11.81	11.75	11.75
2043	NYSE	MPV	Thu, Apr 22, 1999	11.75	11.75	11.75	11.75
2042	NYSE	MPV	Wed, Apr 21, 1999	11.75	11.81	11.69	11.75
2041	NYSE	MPV	Tue, Apr 20, 1999	11.75	11.88	11.63	11.81
2040	NYSE	MPV	Mon, Apr 19, 1999	11.88	11.94	11.75	11.75
2039	NYSE	MPV	Fri, Apr 16, 1999	11.81	11.88	11.75	11.88
2038	NYSE	MPV	Thu, Apr 15, 1999	11.94	11.94	11.81	11.81
2037	NYSE	MPV	Wed, Apr 14, 1999	11.94	12.00	11.94	12.00
2036	NYSE	MPV	Tue, Apr 13, 1999	11.88	11.94	11.88	11.94
2035	NYSE	MPV	Mon, Apr 12, 1999	11.94	11.94	11.88	11.88
2034	NYSE	MPV	Fri, Apr 9, 1999	11.88	11.94	11.88	11.94
2033	NYSE	MPV	Thu, Apr 8, 1999	11.94	11.94	11.88	11.88
2032	NYSE	MPV	Wed, Apr 7, 1999	11.94	12.00	11.88	11.94
2031	NYSE	MPV	Tue, Apr 6, 1999	11.81	11.88	11.75	11.88
2030	NYSE	MPV	Mon, Apr 5, 1999	11.88	12.00	11.75	11.81
2029	NYSE	MPV	Thu, Apr 1, 1999	12.00	12.00	11.88	11.88
2028	NYSE	MPV	Wed, Mar 31, 1999	12.00	12.00	11.94	12.00
2027	NYSE	MPV	Tue, Mar 30, 1999	12.00	12.00	11.94	12.00
2026	NYSE	MPV	Mon, Mar 29, 1999	11.94	12.00	11.94	11.94
2025	NYSE	MPV	Fri, Mar 26, 1999	12.00	12.00	11.81	11.81
2024	NYSE	MPV	Thu, Mar 25, 1999	12.00	12.06	11.94	11.94
2023	NYSE	MPV	Wed, Mar 24, 1999	11.94	12.06	11.94	12.06
2022	NYSE	MPV	Tue, Mar 23, 1999	11.94	12.00	11.94	11.94
2021	NYSE	MPV	Mon, Mar 22, 1999	12.13	12.25	11.94	11.94
2020	NYSE	MPV	Fri, Mar 19, 1999	12.19	12.19	12.13	12.19
2019	NYSE	MPV	Thu, Mar 18, 1999	12.19	12.19	12.13	12.13
2018	NYSE	MPV	Wed, Mar 17, 1999	12.19	12.25	12.19	12.19
2017	NYSE	MPV	Tue, Mar 16, 1999	12.19	12.31	12.19	12.25
2016	NYSE	MPV	Mon, Mar 15, 1999	12.31	12.38	12.19	12.19
2015	NYSE	MPV	Fri, Mar 12, 1999	12.38	12.38	12.31	12.31
2014	NYSE	MPV	Thu, Mar 11, 1999	12.25	12.31	12.19	12.31
2013	NYSE	MPV	Wed, Mar 10, 1999	12.25	12.25	12.25	12.25
2012	NYSE	MPV	Tue, Mar 9, 1999	12.19	12.31	12.06	12.31
2011	NYSE	MPV	Mon, Mar 8, 1999	12.06	12.19	12.00	12.19
2010	NYSE	MPV	Fri, Mar 5, 1999	11.94	12.13	11.94	12.00
2009	NYSE	MPV	Thu, Mar 4, 1999	11.88	12.00	11.88	12.00
2008	NYSE	MPV	Wed, Mar 3, 1999	12.00	12.00	11.88	11.88
2007	NYSE	MPV	Tue, Mar 2, 1999	12.00	12.06	12.00	12.00
2006	NYSE	MPV	Mon, Mar 1, 1999	11.94	12.00	11.94	12.00
2005	NYSE	MPV	Fri, Feb 26, 1999	11.94	12.00	11.88	12.00
2004	NYSE	MPV	Thu, Feb 25, 1999	12.00	12.00	11.94	11.94
2003	NYSE	MPV	Wed, Feb 24, 1999	12.00	12.00	11.94	12.00
2002	NYSE	MPV	Tue, Feb 23, 1999	12.00	12.00	11.94	11.94
2001	NYSE	MPV	Mon, Feb 22, 1999	12.00	12.13	12.00	12.06
2000	NYSE	MPV	Fri, Feb 19, 1999	12.00	12.06	11.94	11.94
1999	NYSE	MPV	Thu, Feb 18, 1999	12.06	12.13	12.00	12.00
1998	NYSE	MPV	Wed, Feb 17, 1999	12.06	12.13	12.00	12.06
1997	NYSE	MPV	Fri, Feb 12, 1999	12.13	12.13	12.06	12.13
1996	NYSE	MPV	Thu, Feb 11, 1999	11.94	12.13	11.94	12.13
1995	NYSE	MPV	Wed, Feb 10, 1999	12.06	12.06	11.94	12.00
1994	NYSE	MPV	Tue, Feb 9, 1999	12.13	12.13	12.00	12.00
1993	NYSE	MPV	Mon, Feb 8, 1999	12.19	12.19	12.13	12.13
1992	NYSE	MPV	Fri, Feb 5, 1999	12.31	12.31	12.19	12.31
1991	NYSE	MPV	Thu, Feb 4, 1999	12.31	12.31	12.19	12.25
1990	NYSE	MPV	Wed, Feb 3, 1999	12.31	12.38	12.19	12.31
1989	NYSE	MPV	Tue, Feb 2, 1999	12.38	12.44	12.25	12.31
1988	NYSE	MPV	Mon, Feb 1, 1999	12.25	12.38	12.25	12.38
1987	NYSE	MPV	Fri, Jan 29, 1999	12.25	12.38	12.25	12.25
1986	NYSE	MPV	Thu, Jan 28, 1999	12.25	12.38	12.25	12.25
1985	NYSE	MPV	Wed, Jan 27, 1999	12.31	12.31	12.25	12.25
1984	NYSE	MPV	Tue, Jan 26, 1999	12.31	12.38	12.31	12.31
1983	NYSE	MPV	Mon, Jan 25, 1999	12.31	12.44	12.31	12.31
1982	NYSE	MPV	Fri, Jan 22, 1999	12.31	12.38	12.31	12.38
1981	NYSE	MPV	Thu, Jan 21, 1999	12.38	12.38	12.25	12.31
1980	NYSE	MPV	Wed, Jan 20, 1999	12.25	12.38	12.25	12.31
1979	NYSE	MPV	Tue, Jan 19, 1999	12.25	12.31	12.25	12.31
1978	NYSE	MPV	Fri, Jan 15, 1999	12.19	12.19	12.06	12.19
1977	NYSE	MPV	Thu, Jan 14, 1999	12.06	12.19	11.94	12.00
1976	NYSE	MPV	Wed, Jan 13, 1999	12.00	12.00	12.00	12.00
1975	NYSE	MPV	Tue, Jan 12, 1999	11.88	12.06	11.88	12.06
1974	NYSE	MPV	Mon, Jan 11, 1999	11.94	12.13	11.88	11.94
1973	NYSE	MPV	Fri, Jan 8, 1999	11.94	12.13	11.94	12.00
1972	NYSE	MPV	Thu, Jan 7, 1999	11.94	12.06	11.94	12.00
1971	NYSE	MPV	Wed, Jan 6, 1999	12.31	12.31	12.06	12.06
1970	NYSE	MPV	Tue, Jan 5, 1999	12.19	12.56	12.06	12.44
1969	NYSE	MPV	Mon, Jan 4, 1999	11.94	12.25	11.94	12.13
1968	NYSE	MPV	Thu, Dec 31, 1998	11.94	12.06	11.88	12.00
1967	NYSE	MPV	Wed, Dec 30, 1998	12.00	12.00	11.88	11.88
1966	NYSE	MPV	Tue, Dec 29, 1998	12.00	12.00	11.81	11.94
1965	NYSE	MPV	Mon, Dec 28, 1998	12.25	12.50	12.13	12.50
1964	NYSE	MPV	Thu, Dec 24, 1998	12.25	12.25	12.00	12.13
1963	NYSE	MPV	Wed, Dec 23, 1998	12.13	12.25	12.00	12.13
1962	NYSE	MPV	Tue, Dec 22, 1998	12.19	12.25	12.00	12.00
1961	NYSE	MPV	Mon, Dec 21, 1998	12.38	12.38	12.19	12.25
1960	NYSE	MPV	Fri, Dec 18, 1998	12.25	12.25	12.19	12.25
1959	NYSE	MPV	Thu, Dec 17, 1998	12.31	12.31	12.25	12.31
1958	NYSE	MPV	Wed, Dec 16, 1998	12.31	12.31	12.31	12.31
1957	NYSE	MPV	Tue, Dec 15, 1998	12.38	12.38	12.31	12.31
1956	NYSE	MPV	Mon, Dec 14, 1998	12.31	12.31	12.25	12.31
1955	NYSE	MPV	Fri, Dec 11, 1998	12.25	12.25	12.25	12.25
1954	NYSE	MPV	Thu, Dec 10, 1998	12.31	12.31	12.31	12.31
1953	NYSE	MPV	Wed, Dec 9, 1998	12.38	12.44	12.38	12.44
1952	NYSE	MPV	Tue, Dec 8, 1998	12.25	12.44	12.25	12.44
1951	NYSE	MPV	Mon, Dec 7, 1998	12.25	12.38	12.25	12.38
1950	NYSE	MPV	Fri, Dec 4, 1998	12.31	12.44	12.19	12.25
1949	NYSE	MPV	Thu, Dec 3, 1998	12.19	12.19	12.19	12.19
1948	NYSE	MPV	Wed, Dec 2, 1998	12.25	12.25	12.19	12.19
1947	NYSE	MPV	Tue, Dec 1, 1998	12.25	12.38	12.19	12.38
1946	NYSE	MPV	Mon, Nov 30, 1998	12.38	12.38	12.13	12.25
1945	NYSE	MPV	Wed, Nov 25, 1998	12.44	12.50	12.38	12.44
1944	NYSE	MPV	Tue, Nov 24, 1998	12.06	12.63	12.06	12.50
1943	NYSE	MPV	Mon, Nov 23, 1998	12.38	12.38	12.06	12.06
1942	NYSE	MPV	Fri, Nov 20, 1998	12.25	12.56	12.25	12.44
1941	NYSE	MPV	Thu, Nov 19, 1998	12.25	12.25	12.13	12.19
1940	NYSE	MPV	Wed, Nov 18, 1998	12.19	12.19	12.19	12.19
1939	NYSE	MPV	Tue, Nov 17, 1998	12.19	12.25	12.19	12.19
1938	NYSE	MPV	Mon, Nov 16, 1998	12.31	12.31	12.19	12.19
1937	NYSE	MPV	Fri, Nov 13, 1998	12.44	12.50	12.31	12.31
1936	NYSE	MPV	Thu, Nov 12, 1998	12.31	12.31	12.25	12.31
1935	NYSE	MPV	Wed, Nov 11, 1998	12.25	12.44	12.19	12.31
1934	NYSE	MPV	Tue, Nov 10, 1998	12.19	12.25	12.19	12.19
1933	NYSE	MPV	Mon, Nov 9, 1998	12.31	12.44	12.13	12.31
1932	NYSE	MPV	Fri, Nov 6, 1998	12.31	12.38	12.31	12.38
1931	NYSE	MPV	Thu, Nov 5, 1998	12.25	12.38	12.19	12.25
1930	NYSE	MPV	Wed, Nov 4, 1998	12.25	12.25	12.25	12.25
1929	NYSE	MPV	Tue, Nov 3, 1998	12.25	12.25	12.25	12.25
1928	NYSE	MPV	Mon, Nov 2, 1998	12.06	12.19	12.06	12.13
1927	NYSE	MPV	Fri, Oct 30, 1998	12.13	12.19	12.13	12.19
1926	NYSE	MPV	Thu, Oct 29, 1998	12.13	12.25	12.06	12.13
1925	NYSE	MPV	Wed, Oct 28, 1998	12.13	12.25	12.06	12.25
1924	NYSE	MPV	Tue, Oct 27, 1998	12.31	12.31	12.13	12.25
1923	NYSE	MPV	Mon, Oct 26, 1998	12.13	12.44	12.13	12.31
1922	NYSE	MPV	Fri, Oct 23, 1998	12.13	12.19	12.06	12.19
1921	NYSE	MPV	Thu, Oct 22, 1998	12.13	12.13	12.06	12.06
1920	NYSE	MPV	Wed, Oct 21, 1998	12.25	12.25	12.00	12.00
1919	NYSE	MPV	Tue, Oct 20, 1998	12.19	12.44	12.13	12.19
1918	NYSE	MPV	Mon, Oct 19, 1998	11.94	12.13	11.94	12.13
1917	NYSE	MPV	Fri, Oct 16, 1998	12.00	12.13	12.00	12.00
1916	NYSE	MPV	Thu, Oct 15, 1998	12.06	12.06	12.00	12.00
1915	NYSE	MPV	Wed, Oct 14, 1998	12.06	12.06	12.06	12.06
1914	NYSE	MPV	Tue, Oct 13, 1998	12.00	12.13	12.00	12.06
1913	NYSE	MPV	Mon, Oct 12, 1998	11.81	12.31	11.81	12.13
1912	NYSE	MPV	Fri, Oct 9, 1998	11.94	12.06	11.81	11.88
1911	NYSE	MPV	Thu, Oct 8, 1998	12.13	12.13	12.00	12.00
1910	NYSE	MPV	Wed, Oct 7, 1998	12.19	12.31	12.19	12.25
1909	NYSE	MPV	Tue, Oct 6, 1998	12.00	12.19	11.88	12.06
1908	NYSE	MPV	Mon, Oct 5, 1998	11.94	12.25	11.94	12.00
1907	NYSE	MPV	Fri, Oct 2, 1998	11.88	11.88	11.81	11.81
1906	NYSE	MPV	Thu, Oct 1, 1998	11.88	11.88	11.81	11.88
1905	NYSE	MPV	Wed, Sep 30, 1998	11.88	11.88	11.88	11.88
1904	NYSE	MPV	Tue, Sep 29, 1998	12.13	12.13	12.00	12.00
1903	NYSE	MPV	Mon, Sep 28, 1998	12.13	12.19	11.75	12.00
1902	NYSE	MPV	Fri, Sep 25, 1998	12.19	12.19	12.19	12.19
1901	NYSE	MPV	Thu, Sep 24, 1998	12.13	12.19	12.13	12.19
1900	NYSE	MPV	Wed, Sep 23, 1998	12.25	12.25	12.00	12.13
1899	NYSE	MPV	Tue, Sep 22, 1998	12.06	12.19	12.06	12.19
1898	NYSE	MPV	Mon, Sep 21, 1998	11.94	12.13	11.94	12.06
1897	NYSE	MPV	Fri, Sep 18, 1998	12.06	12.06	11.88	12.00
1896	NYSE	MPV	Thu, Sep 17, 1998	12.00	12.00	11.94	12.00
1895	NYSE	MPV	Wed, Sep 16, 1998	12.00	12.13	12.00	12.13
1894	NYSE	MPV	Tue, Sep 15, 1998	11.88	12.06	11.88	12.06
1893	NYSE	MPV	Mon, Sep 14, 1998	11.81	11.94	11.75	11.88
1892	NYSE	MPV	Fri, Sep 11, 1998	11.63	11.75	11.63	11.75
1891	NYSE	MPV	Thu, Sep 10, 1998	11.69	11.81	11.69	11.81
1890	NYSE	MPV	Wed, Sep 9, 1998	11.75	11.81	11.69	11.75
1889	NYSE	MPV	Tue, Sep 8, 1998	11.75	11.81	11.69	11.69
1888	NYSE	MPV	Fri, Sep 4, 1998	11.75	11.88	11.75	11.75
1887	NYSE	MPV	Thu, Sep 3, 1998	11.81	11.81	11.75	11.75
1886	NYSE	MPV	Wed, Sep 2, 1998	11.75	11.81	11.69	11.75
1885	NYSE	MPV	Tue, Sep 1, 1998	11.94	12.00	11.63	11.69
1884	NYSE	MPV	Mon, Aug 31, 1998	12.00	12.00	11.88	11.88
1883	NYSE	MPV	Fri, Aug 28, 1998	12.13	12.13	11.94	11.94
1882	NYSE	MPV	Thu, Aug 27, 1998	12.19	12.19	12.06	12.06
1881	NYSE	MPV	Wed, Aug 26, 1998	12.25	12.25	12.19	12.19
1880	NYSE	MPV	Tue, Aug 25, 1998	12.19	12.19	12.19	12.19
1879	NYSE	MPV	Mon, Aug 24, 1998	12.19	12.31	12.13	12.13
1878	NYSE	MPV	Fri, Aug 21, 1998	12.25	12.31	12.25	12.31
1877	NYSE	MPV	Thu, Aug 20, 1998	12.19	12.25	12.19	12.19
1876	NYSE	MPV	Wed, Aug 19, 1998	12.19	12.19	12.19	12.19
1875	NYSE	MPV	Tue, Aug 18, 1998	12.19	12.38	12.19	12.25
1874	NYSE	MPV	Mon, Aug 17, 1998	12.13	12.38	12.13	12.31
1873	NYSE	MPV	Fri, Aug 14, 1998	12.19	12.25	12.13	12.13
1872	NYSE	MPV	Thu, Aug 13, 1998	12.13	12.19	12.13	12.19
1871	NYSE	MPV	Wed, Aug 12, 1998	12.06	12.13	12.00	12.13
1870	NYSE	MPV	Tue, Aug 11, 1998	12.00	12.13	12.00	12.13
1869	NYSE	MPV	Mon, Aug 10, 1998	12.06	12.13	12.06	12.13
1868	NYSE	MPV	Fri, Aug 7, 1998	12.13	12.13	12.06	12.06
1867	NYSE	MPV	Thu, Aug 6, 1998	12.25	12.25	12.06	12.06
1866	NYSE	MPV	Wed, Aug 5, 1998	12.25	12.25	12.13	12.13
1865	NYSE	MPV	Tue, Aug 4, 1998	12.13	12.31	12.13	12.25
1864	NYSE	MPV	Mon, Aug 3, 1998	12.13	12.25	12.13	12.25
1863	NYSE	MPV	Fri, Jul 31, 1998	12.13	12.25	12.13	12.19
1862	NYSE	MPV	Thu, Jul 30, 1998	12.38	12.38	12.06	12.06
1861	NYSE	MPV	Wed, Jul 29, 1998	12.25	12.31	12.25	12.31
1860	NYSE	MPV	Tue, Jul 28, 1998	12.44	12.56	12.44	12.44
1859	NYSE	MPV	Mon, Jul 27, 1998	12.69	12.69	12.38	12.63
1858	NYSE	MPV	Fri, Jul 24, 1998	12.50	12.63	12.50	12.56
1857	NYSE	MPV	Thu, Jul 23, 1998	12.38	12.63	12.38	12.50
1856	NYSE	MPV	Wed, Jul 22, 1998	12.69	12.69	12.44	12.44
1855	NYSE	MPV	Tue, Jul 21, 1998	12.56	12.69	12.44	12.44
1854	NYSE	MPV	Mon, Jul 20, 1998	12.38	12.69	12.38	12.69
1853	NYSE	MPV	Fri, Jul 17, 1998	12.50	12.50	12.50	12.50
1852	NYSE	MPV	Thu, Jul 16, 1998	12.56	12.56	12.50	12.50
1851	NYSE	MPV	Wed, Jul 15, 1998	12.50	12.63	12.50	12.63
1850	NYSE	MPV	Tue, Jul 14, 1998	12.44	12.56	12.44	12.56
1849	NYSE	MPV	Mon, Jul 13, 1998	12.63	12.63	12.44	12.44
1848	NYSE	MPV	Fri, Jul 10, 1998	12.69	12.69	12.63	12.63
1847	NYSE	MPV	Thu, Jul 9, 1998	12.63	12.63	12.56	12.63
1846	NYSE	MPV	Wed, Jul 8, 1998	12.63	12.63	12.50	12.63
1845	NYSE	MPV	Tue, Jul 7, 1998	12.38	12.69	12.38	12.63
1844	NYSE	MPV	Mon, Jul 6, 1998	12.38	12.44	12.38	12.38
1843	NYSE	MPV	Thu, Jul 2, 1998	12.44	12.56	12.38	12.38
1842	NYSE	MPV	Wed, Jul 1, 1998	12.38	12.44	12.38	12.44
1841	NYSE	MPV	Tue, Jun 30, 1998	12.38	12.38	12.38	12.38
1840	NYSE	MPV	Mon, Jun 29, 1998	12.50	12.50	12.38	12.38
1839	NYSE	MPV	Fri, Jun 26, 1998	12.44	12.63	12.44	12.56
1838	NYSE	MPV	Thu, Jun 25, 1998	12.69	12.69	12.50	12.50
1837	NYSE	MPV	Wed, Jun 24, 1998	12.38	12.63	12.38	12.63
1836	NYSE	MPV	Tue, Jun 23, 1998	12.38	12.44	12.31	12.44
1835	NYSE	MPV	Mon, Jun 22, 1998	12.63	12.63	12.50	12.50
1834	NYSE	MPV	Fri, Jun 19, 1998	12.56	12.56	12.50	12.50
1833	NYSE	MPV	Thu, Jun 18, 1998	12.50	12.69	12.50	12.69
1832	NYSE	MPV	Wed, Jun 17, 1998	12.25	12.69	12.25	12.56
1831	NYSE	MPV	Tue, Jun 16, 1998	12.25	12.38	12.25	12.31
1830	NYSE	MPV	Mon, Jun 15, 1998	12.06	12.25	11.94	12.13
1829	NYSE	MPV	Fri, Jun 12, 1998	12.00	12.06	12.00	12.06
1828	NYSE	MPV	Thu, Jun 11, 1998	12.13	12.13	12.00	12.06
1827	NYSE	MPV	Wed, Jun 10, 1998	12.00	12.25	12.00	12.06
1826	NYSE	MPV	Tue, Jun 9, 1998	12.13	12.25	12.13	12.13
1825	NYSE	MPV	Mon, Jun 8, 1998	12.19	12.25	12.13	12.19
1824	NYSE	MPV	Fri, Jun 5, 1998	12.00	12.19	11.94	12.19
1823	NYSE	MPV	Thu, Jun 4, 1998	12.13	12.13	12.06	12.13
1822	NYSE	MPV	Wed, Jun 3, 1998	12.00	12.44	12.00	12.25
1821	NYSE	MPV	Tue, Jun 2, 1998	12.00	12.25	11.94	12.00
1820	NYSE	MPV	Mon, Jun 1, 1998	12.44	12.44	11.88	11.88
1819	NYSE	MPV	Fri, May 29, 1998	12.25	12.44	12.25	12.38
1818	NYSE	MPV	Thu, May 28, 1998	12.19	12.38	12.19	12.31
1817	NYSE	MPV	Wed, May 27, 1998	12.31	12.31	12.13	12.25
1816	NYSE	MPV	Tue, May 26, 1998	12.31	12.38	12.31	12.31
1815	NYSE	MPV	Fri, May 22, 1998	12.31	12.38	12.31	12.38
1814	NYSE	MPV	Thu, May 21, 1998	12.25	12.38	12.25	12.25
1813	NYSE	MPV	Wed, May 20, 1998	12.25	12.38	12.19	12.31
1812	NYSE	MPV	Tue, May 19, 1998	12.31	12.38	12.13	12.25
1811	NYSE	MPV	Mon, May 18, 1998	12.44	12.44	12.31	12.31
1810	NYSE	MPV	Fri, May 15, 1998	12.44	12.44	12.38	12.44
1809	NYSE	MPV	Thu, May 14, 1998	12.44	12.44	12.25	12.38
1808	NYSE	MPV	Wed, May 13, 1998	12.31	12.44	12.25	12.44
1807	NYSE	MPV	Tue, May 12, 1998	12.19	12.31	12.00	12.25
1806	NYSE	MPV	Mon, May 11, 1998	12.31	12.31	12.13	12.19
1805	NYSE	MPV	Fri, May 8, 1998	12.44	12.56	12.31	12.31
1804	NYSE	MPV	Thu, May 7, 1998	12.38	12.50	12.38	12.44
1803	NYSE	MPV	Wed, May 6, 1998	12.44	12.44	12.31	12.31
1802	NYSE	MPV	Tue, May 5, 1998	12.38	12.44	12.38	12.44
1801	NYSE	MPV	Mon, May 4, 1998	12.13	12.44	12.13	12.38
1800	NYSE	MPV	Fri, May 1, 1998	12.31	12.50	12.31	12.31
1799	NYSE	MPV	Thu, Apr 30, 1998	12.31	12.50	12.31	12.31
1798	NYSE	MPV	Wed, Apr 29, 1998	12.31	12.38	12.31	12.38
1797	NYSE	MPV	Tue, Apr 28, 1998	12.38	12.38	12.25	12.38
1796	NYSE	MPV	Mon, Apr 27, 1998	12.63	12.63	12.25	12.25
1795	NYSE	MPV	Fri, Apr 24, 1998	12.50	12.75	12.50	12.75
1794	NYSE	MPV	Thu, Apr 23, 1998	12.38	12.50	12.38	12.50
1793	NYSE	MPV	Wed, Apr 22, 1998	12.81	13.00	12.38	12.38
1792	NYSE	MPV	Tue, Apr 21, 1998	12.88	13.00	12.63	12.94
1791	NYSE	MPV	Mon, Apr 20, 1998	12.81	12.88	12.81	12.88
1790	NYSE	MPV	Fri, Apr 17, 1998	12.94	13.06	12.94	12.94
1789	NYSE	MPV	Thu, Apr 16, 1998	13.13	13.19	12.94	13.00
1788	NYSE	MPV	Wed, Apr 15, 1998	12.81	13.13	12.81	13.13
1787	NYSE	MPV	Tue, Apr 14, 1998	12.56	13.25	12.44	12.88
1786	NYSE	MPV	Mon, Apr 13, 1998	12.25	12.63	12.25	12.44
1785	NYSE	MPV	Thu, Apr 9, 1998	12.31	12.31	12.25	12.31
1784	NYSE	MPV	Wed, Apr 8, 1998	12.19	12.25	12.19	12.25
1783	NYSE	MPV	Tue, Apr 7, 1998	12.44	12.44	12.19	12.19
1782	NYSE	MPV	Mon, Apr 6, 1998	12.44	12.50	12.31	12.31
1781	NYSE	MPV	Fri, Apr 3, 1998	12.63	12.63	12.44	12.44
1780	NYSE	MPV	Thu, Apr 2, 1998	12.56	12.56	12.44	12.50
1779	NYSE	MPV	Wed, Apr 1, 1998	12.38	12.63	12.31	12.38
1778	NYSE	MPV	Tue, Mar 31, 1998	12.50	12.50	12.31	12.31
1777	NYSE	MPV	Mon, Mar 30, 1998	12.38	12.63	12.38	12.63
1776	NYSE	MPV	Fri, Mar 27, 1998	12.31	12.50	12.31	12.31
1775	NYSE	MPV	Thu, Mar 26, 1998	12.25	12.50	12.19	12.38
1774	NYSE	MPV	Wed, Mar 25, 1998	12.13	12.25	12.13	12.25
1773	NYSE	MPV	Tue, Mar 24, 1998	12.13	12.25	12.13	12.13
1772	NYSE	MPV	Mon, Mar 23, 1998	12.06	12.06	12.00	12.06
1771	NYSE	MPV	Fri, Mar 20, 1998	11.88	12.06	11.88	12.06
1770	NYSE	MPV	Thu, Mar 19, 1998	11.88	11.88	11.81	11.81
1769	NYSE	MPV	Wed, Mar 18, 1998	12.00	12.00	11.81	11.88
1768	NYSE	MPV	Tue, Mar 17, 1998	11.94	12.00	11.88	11.88
1767	NYSE	MPV	Mon, Mar 16, 1998	12.06	12.06	11.75	11.81
1766	NYSE	MPV	Fri, Mar 13, 1998	12.06	12.31	12.06	12.19
1765	NYSE	MPV	Thu, Mar 12, 1998	12.00	12.13	12.00	12.13
1764	NYSE	MPV	Wed, Mar 11, 1998	12.19	12.31	12.13	12.13
1763	NYSE	MPV	Tue, Mar 10, 1998	12.00	12.13	12.00	12.06
1762	NYSE	MPV	Mon, Mar 9, 1998	11.94	12.13	11.94	12.00
1761	NYSE	MPV	Fri, Mar 6, 1998	11.81	11.94	11.75	11.94
1760	NYSE	MPV	Thu, Mar 5, 1998	11.88	11.88	11.63	11.69
1759	NYSE	MPV	Wed, Mar 4, 1998	11.75	11.88	11.63	11.88
1758	NYSE	MPV	Tue, Mar 3, 1998	11.50	11.75	11.50	11.75
1757	NYSE	MPV	Mon, Mar 2, 1998	11.69	11.75	11.50	11.50
1756	NYSE	MPV	Fri, Feb 27, 1998	11.81	11.81	11.69	11.69
1755	NYSE	MPV	Thu, Feb 26, 1998	11.88	11.88	11.81	11.81
1754	NYSE	MPV	Wed, Feb 25, 1998	11.88	11.88	11.75	11.81
1753	NYSE	MPV	Tue, Feb 24, 1998	11.56	11.88	11.56	11.69
1752	NYSE	MPV	Mon, Feb 23, 1998	11.63	11.75	11.50	11.63
1751	NYSE	MPV	Fri, Feb 20, 1998	11.50	11.69	11.50	11.69
1750	NYSE	MPV	Thu, Feb 19, 1998	11.69	11.75	11.63	11.63
1749	NYSE	MPV	Wed, Feb 18, 1998	11.69	11.94	11.63	11.63
1748	NYSE	MPV	Tue, Feb 17, 1998	11.88	11.88	11.75	11.75
1747	NYSE	MPV	Fri, Feb 13, 1998	11.88	12.06	11.75	11.81
1746	NYSE	MPV	Thu, Feb 12, 1998	11.88	11.88	11.88	11.88
1745	NYSE	MPV	Wed, Feb 11, 1998	11.94	11.94	11.88	11.88
1744	NYSE	MPV	Tue, Feb 10, 1998	12.00	12.06	11.88	12.06
1743	NYSE	MPV	Mon, Feb 9, 1998	12.00	12.00	11.88	11.88
1742	NYSE	MPV	Fri, Feb 6, 1998	11.81	11.94	11.38	11.94
1741	NYSE	MPV	Thu, Feb 5, 1998	12.06	12.06	11.94	11.94
1740	NYSE	MPV	Wed, Feb 4, 1998	11.94	12.00	11.75	11.75
1739	NYSE	MPV	Tue, Feb 3, 1998	11.88	11.94	11.75	11.81
1738	NYSE	MPV	Mon, Feb 2, 1998	11.75	12.00	11.75	11.88
1737	NYSE	MPV	Fri, Jan 30, 1998	11.88	11.94	11.88	11.88
1736	NYSE	MPV	Thu, Jan 29, 1998	11.75	11.94	11.75	11.88
1735	NYSE	MPV	Wed, Jan 28, 1998	11.94	12.00	11.75	11.88
1734	NYSE	MPV	Tue, Jan 27, 1998	11.75	12.06	11.75	12.00
1733	NYSE	MPV	Mon, Jan 26, 1998	12.00	12.00	11.69	11.81
1732	NYSE	MPV	Fri, Jan 23, 1998	12.06	12.13	11.88	11.88
1731	NYSE	MPV	Thu, Jan 22, 1998	12.13	12.13	11.94	11.94
1730	NYSE	MPV	Wed, Jan 21, 1998	11.81	12.13	11.81	12.06
1729	NYSE	MPV	Tue, Jan 20, 1998	11.63	11.81	11.56	11.81
1728	NYSE	MPV	Fri, Jan 16, 1998	11.63	11.63	11.50	11.56
1727	NYSE	MPV	Thu, Jan 15, 1998	11.50	11.63	11.50	11.50
1726	NYSE	MPV	Wed, Jan 14, 1998	11.69	11.69	11.63	11.63
1725	NYSE	MPV	Tue, Jan 13, 1998	11.56	11.63	11.50	11.56
1724	NYSE	MPV	Mon, Jan 12, 1998	11.44	11.63	11.44	11.56
1723	NYSE	MPV	Fri, Jan 9, 1998	11.50	11.50	11.38	11.44
1722	NYSE	MPV	Thu, Jan 8, 1998	11.38	11.56	11.38	11.50
1721	NYSE	MPV	Wed, Jan 7, 1998	11.75	11.75	11.50	11.50
1720	NYSE	MPV	Tue, Jan 6, 1998	11.63	11.75	11.44	11.56
1719	NYSE	MPV	Mon, Jan 5, 1998	11.63	11.75	11.63	11.75
1718	NYSE	MPV	Fri, Jan 2, 1998	11.75	11.81	11.63	11.69
1717	NYSE	MPV	Wed, Dec 31, 1997	11.69	11.69	11.63	11.63
1716	NYSE	MPV	Tue, Dec 30, 1997	11.63	11.63	11.50	11.63
1715	NYSE	MPV	Mon, Dec 29, 1997	11.75	11.75	11.50	11.63
1714	NYSE	MPV	Fri, Dec 26, 1997	12.06	12.06	12.06	12.06
1713	NYSE	MPV	Wed, Dec 24, 1997	12.00	12.06	11.88	12.00
1712	NYSE	MPV	Tue, Dec 23, 1997	11.88	12.00	11.88	12.00
1711	NYSE	MPV	Mon, Dec 22, 1997	11.75	11.88	11.69	11.88
1710	NYSE	MPV	Fri, Dec 19, 1997	11.63	11.75	11.56	11.63
1709	NYSE	MPV	Thu, Dec 18, 1997	11.75	11.88	11.69	11.75
1708	NYSE	MPV	Wed, Dec 17, 1997	12.00	12.00	11.75	11.75
1707	NYSE	MPV	Tue, Dec 16, 1997	11.94	12.00	11.69	11.88
1706	NYSE	MPV	Mon, Dec 15, 1997	12.00	12.06	11.94	11.94
1705	NYSE	MPV	Fri, Dec 12, 1997	11.88	12.00	11.88	12.00
1704	NYSE	MPV	Thu, Dec 11, 1997	11.88	12.06	11.81	11.94
1703	NYSE	MPV	Wed, Dec 10, 1997	11.94	12.06	11.88	12.00
1702	NYSE	MPV	Tue, Dec 9, 1997	11.94	12.13	11.94	12.00
1701	NYSE	MPV	Mon, Dec 8, 1997	12.00	12.00	11.88	11.94
1700	NYSE	MPV	Fri, Dec 5, 1997	11.94	12.00	11.88	12.00
1699	NYSE	MPV	Thu, Dec 4, 1997	11.88	12.25	11.88	11.94
1698	NYSE	MPV	Wed, Dec 3, 1997	11.94	11.94	11.94	11.94
1697	NYSE	MPV	Tue, Dec 2, 1997	11.88	11.94	11.88	11.94
1696	NYSE	MPV	Mon, Dec 1, 1997	11.81	11.94	11.75	11.88
1695	NYSE	MPV	Fri, Nov 28, 1997	11.88	11.88	11.81	11.81
1694	NYSE	MPV	Wed, Nov 26, 1997	11.75	11.88	11.75	11.88
1693	NYSE	MPV	Tue, Nov 25, 1997	11.63	11.75	11.63	11.75
1692	NYSE	MPV	Mon, Nov 24, 1997	11.63	11.75	11.63	11.63
1691	NYSE	MPV	Fri, Nov 21, 1997	11.69	11.75	11.69	11.69
1690	NYSE	MPV	Thu, Nov 20, 1997	11.63	11.69	11.63	11.63
1689	NYSE	MPV	Wed, Nov 19, 1997	11.69	11.69	11.63	11.63
1688	NYSE	MPV	Tue, Nov 18, 1997	11.56	11.75	11.50	11.69
1687	NYSE	MPV	Mon, Nov 17, 1997	11.75	11.75	11.56	11.63
1686	NYSE	MPV	Fri, Nov 14, 1997	11.50	11.63	11.50	11.63
1685	NYSE	MPV	Thu, Nov 13, 1997	11.44	11.63	11.38	11.38
1684	NYSE	MPV	Wed, Nov 12, 1997	11.50	11.63	11.38	11.38
1683	NYSE	MPV	Tue, Nov 11, 1997	11.44	11.56	11.44	11.50
1682	NYSE	MPV	Mon, Nov 10, 1997	11.44	11.56	11.44	11.56
1681	NYSE	MPV	Fri, Nov 7, 1997	11.44	11.44	11.31	11.31
1680	NYSE	MPV	Thu, Nov 6, 1997	11.56	11.56	11.38	11.38
1679	NYSE	MPV	Wed, Nov 5, 1997	11.25	11.75	11.25	11.56
1678	NYSE	MPV	Tue, Nov 4, 1997	11.19	11.25	11.13	11.25
1677	NYSE	MPV	Mon, Nov 3, 1997	11.19	11.38	11.13	11.31
1676	NYSE	MPV	Fri, Oct 31, 1997	10.94	11.13	10.94	11.06
1675	NYSE	MPV	Thu, Oct 30, 1997	11.00	11.13	10.94	11.00
1674	NYSE	MPV	Wed, Oct 29, 1997	11.00	11.06	10.88	11.00
1673	NYSE	MPV	Tue, Oct 28, 1997	11.19	11.19	10.94	11.19
1672	NYSE	MPV	Mon, Oct 27, 1997	11.44	11.63	11.31	11.31
1671	NYSE	MPV	Fri, Oct 24, 1997	11.31	11.50	11.31	11.50
1670	NYSE	MPV	Thu, Oct 23, 1997	11.50	11.63	11.31	11.38
1669	NYSE	MPV	Wed, Oct 22, 1997	11.50	11.50	11.38	11.38
1668	NYSE	MPV	Tue, Oct 21, 1997	11.38	11.56	11.38	11.50
1667	NYSE	MPV	Mon, Oct 20, 1997	11.38	11.44	11.38	11.38
1666	NYSE	MPV	Fri, Oct 17, 1997	11.44	11.44	11.25	11.44
1665	NYSE	MPV	Thu, Oct 16, 1997	11.38	11.44	11.38	11.44
1664	NYSE	MPV	Wed, Oct 15, 1997	11.44	11.44	11.31	11.44
1663	NYSE	MPV	Tue, Oct 14, 1997	11.25	11.38	11.25	11.31
1662	NYSE	MPV	Mon, Oct 13, 1997	11.31	11.31	11.25	11.25
1661	NYSE	MPV	Fri, Oct 10, 1997	11.38	11.38	11.25	11.31
1660	NYSE	MPV	Thu, Oct 9, 1997	11.25	11.44	11.25	11.38
1659	NYSE	MPV	Wed, Oct 8, 1997	11.44	11.44	11.25	11.25
1658	NYSE	MPV	Tue, Oct 7, 1997	11.44	11.44	11.31	11.44
1657	NYSE	MPV	Mon, Oct 6, 1997	11.00	11.44	11.00	11.38
1656	NYSE	MPV	Fri, Oct 3, 1997	10.94	11.13	10.94	10.94
1655	NYSE	MPV	Thu, Oct 2, 1997	10.88	10.94	10.88	10.94
1654	NYSE	MPV	Wed, Oct 1, 1997	10.94	10.94	10.81	10.94
1653	NYSE	MPV	Tue, Sep 30, 1997	10.88	10.94	10.88	10.88
1652	NYSE	MPV	Mon, Sep 29, 1997	10.88	10.94	10.81	10.94
1651	NYSE	MPV	Fri, Sep 26, 1997	10.88	10.94	10.88	10.94
1650	NYSE	MPV	Thu, Sep 25, 1997	10.94	10.94	10.88	10.94
1649	NYSE	MPV	Wed, Sep 24, 1997	10.88	10.94	10.88	10.88
1648	NYSE	MPV	Tue, Sep 23, 1997	11.00	11.13	10.88	10.88
1647	NYSE	MPV	Mon, Sep 22, 1997	11.00	11.13	10.88	11.13
1646	NYSE	MPV	Fri, Sep 19, 1997	10.88	11.00	10.88	10.88
1645	NYSE	MPV	Thu, Sep 18, 1997	10.94	10.94	10.81	10.88
1644	NYSE	MPV	Wed, Sep 17, 1997	10.81	10.88	10.81	10.81
1643	NYSE	MPV	Tue, Sep 16, 1997	10.94	10.94	10.88	10.88
1642	NYSE	MPV	Mon, Sep 15, 1997	10.94	11.00	10.75	10.94
1641	NYSE	MPV	Fri, Sep 12, 1997	10.81	10.81	10.81	10.81
1640	NYSE	MPV	Thu, Sep 11, 1997	10.94	10.94	10.94	10.94
1639	NYSE	MPV	Wed, Sep 10, 1997	11.00	11.00	10.88	11.00
1638	NYSE	MPV	Tue, Sep 9, 1997	10.81	10.88	10.81	10.88
1637	NYSE	MPV	Mon, Sep 8, 1997	10.88	10.88	10.81	10.88
1636	NYSE	MPV	Fri, Sep 5, 1997	10.81	11.00	10.81	10.81
1635	NYSE	MPV	Thu, Sep 4, 1997	10.75	10.88	10.75	10.81
1634	NYSE	MPV	Wed, Sep 3, 1997	10.88	10.94	10.81	10.88
1633	NYSE	MPV	Tue, Sep 2, 1997	10.75	10.88	10.75	10.88
1632	NYSE	MPV	Fri, Aug 29, 1997	10.63	10.88	10.63	10.88
1631	NYSE	MPV	Thu, Aug 28, 1997	10.69	10.69	10.56	10.56
1630	NYSE	MPV	Wed, Aug 27, 1997	10.69	10.69	10.63	10.63
1629	NYSE	MPV	Tue, Aug 26, 1997	10.56	10.56	10.56	10.56
1628	NYSE	MPV	Mon, Aug 25, 1997	10.56	10.56	10.56	10.56
1627	NYSE	MPV	Fri, Aug 22, 1997	10.81	10.81	10.56	10.75
1626	NYSE	MPV	Thu, Aug 21, 1997	10.69	10.81	10.69	10.81
1625	NYSE	MPV	Wed, Aug 20, 1997	10.88	10.88	10.75	10.81
1624	NYSE	MPV	Tue, Aug 19, 1997	10.75	10.88	10.75	10.88
1623	NYSE	MPV	Mon, Aug 18, 1997	10.81	10.88	10.75	10.81
1622	NYSE	MPV	Fri, Aug 15, 1997	10.94	11.00	10.81	10.81
1621	NYSE	MPV	Thu, Aug 14, 1997	10.69	10.88	10.69	10.81
1620	NYSE	MPV	Wed, Aug 13, 1997	10.63	10.75	10.56	10.69
1619	NYSE	MPV	Tue, Aug 12, 1997	10.75	10.75	10.56	10.63
1618	NYSE	MPV	Mon, Aug 11, 1997	10.63	10.75	10.63	10.75
1617	NYSE	MPV	Fri, Aug 8, 1997	10.56	10.63	10.50	10.63
1616	NYSE	MPV	Thu, Aug 7, 1997	10.50	10.50	10.50	10.50
1615	NYSE	MPV	Wed, Aug 6, 1997	10.56	10.56	10.38	10.56
1614	NYSE	MPV	Tue, Aug 5, 1997	10.56	10.56	10.50	10.56
1613	NYSE	MPV	Mon, Aug 4, 1997	10.50	10.63	10.50	10.50
1612	NYSE	MPV	Fri, Aug 1, 1997	10.50	10.50	10.44	10.50
1611	NYSE	MPV	Thu, Jul 31, 1997	10.56	10.63	10.44	10.50
1610	NYSE	MPV	Wed, Jul 30, 1997	10.63	10.63	10.44	10.56
1609	NYSE	MPV	Tue, Jul 29, 1997	10.75	10.75	10.63	10.63
1608	NYSE	MPV	Mon, Jul 28, 1997	11.00	11.13	10.88	10.88
1607	NYSE	MPV	Fri, Jul 25, 1997	10.94	11.00	10.88	11.00
1606	NYSE	MPV	Thu, Jul 24, 1997	10.75	10.81	10.75	10.81
1605	NYSE	MPV	Wed, Jul 23, 1997	10.81	10.94	10.63	10.63
1604	NYSE	MPV	Tue, Jul 22, 1997	10.50	10.75	10.50	10.69
1603	NYSE	MPV	Mon, Jul 21, 1997	10.69	10.69	10.38	10.38
1602	NYSE	MPV	Fri, Jul 18, 1997	10.50	10.69	10.44	10.50
1601	NYSE	MPV	Thu, Jul 17, 1997	10.56	10.63	10.50	10.63
1600	NYSE	MPV	Wed, Jul 16, 1997	10.56	10.69	10.56	10.63
1599	NYSE	MPV	Tue, Jul 15, 1997	10.63	10.63	10.50	10.56
1598	NYSE	MPV	Mon, Jul 14, 1997	10.56	10.56	10.50	10.56
1597	NYSE	MPV	Fri, Jul 11, 1997	10.50	10.56	10.44	10.50
1596	NYSE	MPV	Thu, Jul 10, 1997	10.63	10.63	10.38	10.44
1595	NYSE	MPV	Wed, Jul 9, 1997	10.44	10.50	10.38	10.38
1594	NYSE	MPV	Tue, Jul 8, 1997	10.38	10.50	10.38	10.38
1593	NYSE	MPV	Mon, Jul 7, 1997	10.38	10.38	10.38	10.38
1592	NYSE	MPV	Thu, Jul 3, 1997	10.44	10.44	10.38	10.38
1591	NYSE	MPV	Wed, Jul 2, 1997	10.31	10.38	10.31	10.31
1590	NYSE	MPV	Tue, Jul 1, 1997	10.19	10.19	10.13	10.19
1589	NYSE	MPV	Mon, Jun 30, 1997	10.13	10.19	10.13	10.13
1588	NYSE	MPV	Fri, Jun 27, 1997	10.19	10.25	10.13	10.25
1587	NYSE	MPV	Thu, Jun 26, 1997	10.25	10.25	10.06	10.13
1586	NYSE	MPV	Wed, Jun 25, 1997	10.25	10.38	10.19	10.38
1585	NYSE	MPV	Tue, Jun 24, 1997	10.06	10.25	10.00	10.25
1584	NYSE	MPV	Mon, Jun 23, 1997	10.38	10.38	10.13	10.13
1583	NYSE	MPV	Fri, Jun 20, 1997	10.13	10.50	10.13	10.50
1582	NYSE	MPV	Thu, Jun 19, 1997	10.00	10.13	10.00	10.13
1581	NYSE	MPV	Wed, Jun 18, 1997	9.88	10.00	9.88	9.88
1580	NYSE	MPV	Tue, Jun 17, 1997	9.75	9.88	9.75	9.88
1579	NYSE	MPV	Mon, Jun 16, 1997	9.75	9.75	9.75	9.75
1578	NYSE	MPV	Fri, Jun 13, 1997	9.88	9.88	9.75	9.75
1577	NYSE	MPV	Thu, Jun 12, 1997	9.88	9.88	9.75	9.75
1576	NYSE	MPV	Wed, Jun 11, 1997	9.75	9.88	9.75	9.75
1575	NYSE	MPV	Tue, Jun 10, 1997	9.88	9.88	9.75	9.88
1574	NYSE	MPV	Mon, Jun 9, 1997	9.88	9.88	9.75	9.75
1573	NYSE	MPV	Fri, Jun 6, 1997	9.88	9.88	9.75	9.88
1572	NYSE	MPV	Thu, Jun 5, 1997	9.75	9.88	9.75	9.88
1571	NYSE	MPV	Wed, Jun 4, 1997	9.75	9.88	9.75	9.88
1570	NYSE	MPV	Tue, Jun 3, 1997	9.75	9.75	9.75	9.75
1569	NYSE	MPV	Mon, Jun 2, 1997	9.75	9.75	9.63	9.75
1568	NYSE	MPV	Fri, May 30, 1997	9.63	9.75	9.63	9.63
1567	NYSE	MPV	Thu, May 29, 1997	9.63	9.75	9.63	9.75
1566	NYSE	MPV	Wed, May 28, 1997	9.75	9.75	9.63	9.63
1565	NYSE	MPV	Tue, May 27, 1997	9.63	9.75	9.63	9.63
1564	NYSE	MPV	Fri, May 23, 1997	9.63	9.75	9.63	9.63
1563	NYSE	MPV	Thu, May 22, 1997	9.75	9.75	9.63	9.75
1562	NYSE	MPV	Wed, May 21, 1997	9.63	9.75	9.63	9.75
1561	NYSE	MPV	Tue, May 20, 1997	9.75	9.75	9.63	9.75
1560	NYSE	MPV	Mon, May 19, 1997	9.75	9.75	9.63	9.63
1559	NYSE	MPV	Fri, May 16, 1997	9.75	9.88	9.75	9.88
1558	NYSE	MPV	Thu, May 15, 1997	9.75	9.88	9.63	9.63
1557	NYSE	MPV	Wed, May 14, 1997	9.63	9.75	9.63	9.63
1556	NYSE	MPV	Tue, May 13, 1997	9.63	9.75	9.50	9.63
1555	NYSE	MPV	Mon, May 12, 1997	9.50	9.63	9.50	9.63
1554	NYSE	MPV	Fri, May 9, 1997	9.63	9.63	9.50	9.50
1553	NYSE	MPV	Thu, May 8, 1997	9.63	9.63	9.50	9.50
1552	NYSE	MPV	Wed, May 7, 1997	9.63	9.63	9.50	9.63
1551	NYSE	MPV	Tue, May 6, 1997	9.50	9.50	9.50	9.50
1550	NYSE	MPV	Mon, May 5, 1997	9.50	9.63	9.50	9.63
1549	NYSE	MPV	Fri, May 2, 1997	9.63	9.63	9.50	9.50
1548	NYSE	MPV	Thu, May 1, 1997	9.75	9.75	9.50	9.50
1547	NYSE	MPV	Wed, Apr 30, 1997	9.75	9.88	9.75	9.88
1546	NYSE	MPV	Tue, Apr 29, 1997	9.75	9.75	9.63	9.75
1545	NYSE	MPV	Mon, Apr 28, 1997	9.63	9.63	9.50	9.63
1544	NYSE	MPV	Fri, Apr 25, 1997	9.63	9.63	9.50	9.50
1543	NYSE	MPV	Thu, Apr 24, 1997	9.50	9.75	9.50	9.75
1542	NYSE	MPV	Wed, Apr 23, 1997	9.50	9.50	9.50	9.50
1541	NYSE	MPV	Tue, Apr 22, 1997	9.50	9.63	9.50	9.50
1540	NYSE	MPV	Mon, Apr 21, 1997	9.50	9.63	9.50	9.63
1539	NYSE	MPV	Fri, Apr 18, 1997	9.50	9.50	9.50	9.50
1538	NYSE	MPV	Thu, Apr 17, 1997	9.63	9.63	9.63	9.63
1537	NYSE	MPV	Wed, Apr 16, 1997	9.63	9.75	9.63	9.63
1536	NYSE	MPV	Tue, Apr 15, 1997	9.50	9.75	9.50	9.63
1535	NYSE	MPV	Mon, Apr 14, 1997	9.50	9.63	9.50	9.50
1534	NYSE	MPV	Fri, Apr 11, 1997	9.75	9.75	9.50	9.50
1533	NYSE	MPV	Thu, Apr 10, 1997	9.88	9.88	9.63	9.75
1532	NYSE	MPV	Wed, Apr 9, 1997	9.75	9.75	9.63	9.75
1531	NYSE	MPV	Tue, Apr 8, 1997	9.63	9.75	9.63	9.75
1530	NYSE	MPV	Mon, Apr 7, 1997	9.50	9.63	9.50	9.50
1529	NYSE	MPV	Fri, Apr 4, 1997	9.50	9.50	9.38	9.38
1528	NYSE	MPV	Thu, Apr 3, 1997	9.50	9.63	9.50	9.63
1527	NYSE	MPV	Wed, Apr 2, 1997	9.50	9.50	9.38	9.38
1526	NYSE	MPV	Tue, Apr 1, 1997	9.50	9.63	9.50	9.50
1525	NYSE	MPV	Mon, Mar 31, 1997	9.63	9.63	9.50	9.63
1524	NYSE	MPV	Thu, Mar 27, 1997	9.63	9.63	9.50	9.63
1523	NYSE	MPV	Wed, Mar 26, 1997	9.63	9.63	9.50	9.63
1522	NYSE	MPV	Tue, Mar 25, 1997	9.75	9.75	9.50	9.63
1521	NYSE	MPV	Mon, Mar 24, 1997	9.75	9.75	9.63	9.63
1520	NYSE	MPV	Fri, Mar 21, 1997	9.63	9.75	9.63	9.63
1519	NYSE	MPV	Thu, Mar 20, 1997	9.75	9.75	9.63	9.63
1518	NYSE	MPV	Wed, Mar 19, 1997	9.88	9.88	9.75	9.75
1517	NYSE	MPV	Tue, Mar 18, 1997	9.63	9.75	9.63	9.75
1516	NYSE	MPV	Mon, Mar 17, 1997	9.75	9.75	9.63	9.63
1515	NYSE	MPV	Fri, Mar 14, 1997	9.75	9.88	9.75	9.88
1514	NYSE	MPV	Thu, Mar 13, 1997	9.75	9.88	9.75	9.75
1513	NYSE	MPV	Wed, Mar 12, 1997	9.88	9.88	9.75	9.75
1512	NYSE	MPV	Tue, Mar 11, 1997	9.75	9.75	9.75	9.75
1511	NYSE	MPV	Mon, Mar 10, 1997	9.75	10.00	9.75	9.75
1510	NYSE	MPV	Fri, Mar 7, 1997	9.63	9.88	9.63	9.88
1509	NYSE	MPV	Thu, Mar 6, 1997	9.75	9.75	9.63	9.75
1508	NYSE	MPV	Wed, Mar 5, 1997	9.63	9.75	9.63	9.75
1507	NYSE	MPV	Tue, Mar 4, 1997	9.63	9.75	9.63	9.63
1506	NYSE	MPV	Mon, Mar 3, 1997	9.63	9.75	9.63	9.75
1505	NYSE	MPV	Fri, Feb 28, 1997	9.63	9.75	9.63	9.75
1504	NYSE	MPV	Thu, Feb 27, 1997	9.75	9.75	9.50	9.63
1503	NYSE	MPV	Wed, Feb 26, 1997	9.50	9.75	9.50	9.63
1502	NYSE	MPV	Tue, Feb 25, 1997	9.63	9.75	9.50	9.75
1501	NYSE	MPV	Fri, Feb 21, 1997	9.75	9.75	9.63	9.75
1500	NYSE	MPV	Thu, Feb 20, 1997	9.75	9.75	9.63	9.63
1499	NYSE	MPV	Wed, Feb 19, 1997	9.88	9.88	9.75	9.75
1498	NYSE	MPV	Tue, Feb 18, 1997	9.63	9.88	9.63	9.75
1497	NYSE	MPV	Fri, Feb 14, 1997	9.63	9.75	9.63	9.75
1496	NYSE	MPV	Thu, Feb 13, 1997	9.50	9.63	9.50	9.63
1495	NYSE	MPV	Wed, Feb 12, 1997	9.38	9.50	9.38	9.38
1494	NYSE	MPV	Tue, Feb 11, 1997	9.63	9.63	9.25	9.38
1493	NYSE	MPV	Mon, Feb 10, 1997	9.50	9.63	9.50	9.63
1492	NYSE	MPV	Fri, Feb 7, 1997	9.38	9.50	9.38	9.50
1491	NYSE	MPV	Thu, Feb 6, 1997	9.38	9.38	9.25	9.38
1490	NYSE	MPV	Wed, Feb 5, 1997	9.50	9.63	9.38	9.38
1489	NYSE	MPV	Tue, Feb 4, 1997	9.63	9.63	9.50	9.50
1488	NYSE	MPV	Mon, Feb 3, 1997	9.50	9.63	9.50	9.50
1487	NYSE	MPV	Fri, Jan 31, 1997	9.50	9.63	9.50	9.50
1486	NYSE	MPV	Thu, Jan 30, 1997	9.63	9.63	9.63	9.63
1485	NYSE	MPV	Wed, Jan 29, 1997	9.63	9.63	9.50	9.50
1484	NYSE	MPV	Tue, Jan 28, 1997	9.50	9.63	9.38	9.63
1483	NYSE	MPV	Mon, Jan 27, 1997	9.50	9.50	9.50	9.50
1482	NYSE	MPV	Fri, Jan 24, 1997	9.50	9.63	9.50	9.50
1481	NYSE	MPV	Thu, Jan 23, 1997	9.63	9.75	9.50	9.50
1480	NYSE	MPV	Wed, Jan 22, 1997	9.63	9.63	9.50	9.63
1479	NYSE	MPV	Tue, Jan 21, 1997	9.63	9.88	9.63	9.75
1478	NYSE	MPV	Mon, Jan 20, 1997	9.75	9.88	9.75	9.75
1477	NYSE	MPV	Fri, Jan 17, 1997	9.75	9.88	9.75	9.75
1476	NYSE	MPV	Thu, Jan 16, 1997	9.63	9.63	9.50	9.63
1475	NYSE	MPV	Wed, Jan 15, 1997	9.63	9.63	9.50	9.50
1474	NYSE	MPV	Tue, Jan 14, 1997	9.50	9.63	9.50	9.50
1473	NYSE	MPV	Mon, Jan 13, 1997	9.38	9.63	9.38	9.63
1472	NYSE	MPV	Fri, Jan 10, 1997	9.38	9.38	9.38	9.38
1471	NYSE	MPV	Thu, Jan 9, 1997	9.50	9.63	9.38	9.38
1470	NYSE	MPV	Wed, Jan 8, 1997	9.50	9.50	9.38	9.38
1469	NYSE	MPV	Tue, Jan 7, 1997	9.38	9.50	9.38	9.50
1468	NYSE	MPV	Mon, Jan 6, 1997	9.50	9.50	9.38	9.50
1467	NYSE	MPV	Fri, Jan 3, 1997	9.25	9.38	9.25	9.38
1466	NYSE	MPV	Thu, Jan 2, 1997	9.38	9.38	9.25	9.25
1465	NYSE	MPV	Tue, Dec 31, 1996	9.38	9.38	9.25	9.25
1464	NYSE	MPV	Mon, Dec 30, 1996	9.25	9.38	9.25	9.38
1463	NYSE	MPV	Fri, Dec 27, 1996	9.25	9.38	9.25	9.25
1462	NYSE	MPV	Thu, Dec 26, 1996	9.63	9.63	9.50	9.63
1461	NYSE	MPV	Tue, Dec 24, 1996	9.63	9.75	9.63	9.63
1460	NYSE	MPV	Mon, Dec 23, 1996	9.63	9.63	9.63	9.63
1459	NYSE	MPV	Fri, Dec 20, 1996	9.63	9.75	9.63	9.63
1458	NYSE	MPV	Thu, Dec 19, 1996	9.63	9.75	9.50	9.75
1457	NYSE	MPV	Wed, Dec 18, 1996	9.50	9.63	9.50	9.63
1456	NYSE	MPV	Tue, Dec 17, 1996	9.50	9.63	9.50	9.50
1455	NYSE	MPV	Mon, Dec 16, 1996	9.63	9.75	9.63	9.75
1454	NYSE	MPV	Fri, Dec 13, 1996	9.63	9.63	9.63	9.63
1453	NYSE	MPV	Thu, Dec 12, 1996	9.50	9.75	9.50	9.63
1452	NYSE	MPV	Wed, Dec 11, 1996	9.50	9.63	9.50	9.63
1451	NYSE	MPV	Tue, Dec 10, 1996	9.63	9.63	9.50	9.50
1450	NYSE	MPV	Mon, Dec 9, 1996	9.50	9.63	9.38	9.63
1449	NYSE	MPV	Fri, Dec 6, 1996	9.50	9.63	9.50	9.50
1448	NYSE	MPV	Thu, Dec 5, 1996	9.63	9.75	9.50	9.63
1447	NYSE	MPV	Wed, Dec 4, 1996	9.75	9.75	9.63	9.63
1446	NYSE	MPV	Tue, Dec 3, 1996	9.88	9.88	9.63	9.63
1445	NYSE	MPV	Mon, Dec 2, 1996	9.75	9.88	9.75	9.75
1444	NYSE	MPV	Fri, Nov 29, 1996	9.88	9.88	9.75	9.75
1443	NYSE	MPV	Wed, Nov 27, 1996	9.88	9.88	9.75	9.75
1442	NYSE	MPV	Tue, Nov 26, 1996	9.75	9.88	9.75	9.88
1441	NYSE	MPV	Mon, Nov 25, 1996	9.75	9.88	9.75	9.75
1440	NYSE	MPV	Fri, Nov 22, 1996	9.63	9.75	9.63	9.75
1439	NYSE	MPV	Thu, Nov 21, 1996	9.75	9.88	9.63	9.63
1438	NYSE	MPV	Wed, Nov 20, 1996	9.75	9.75	9.63	9.75
1437	NYSE	MPV	Tue, Nov 19, 1996	9.75	9.75	9.63	9.63
1436	NYSE	MPV	Mon, Nov 18, 1996	9.75	9.88	9.75	9.75
1435	NYSE	MPV	Fri, Nov 15, 1996	9.75	9.88	9.75	9.75
1434	NYSE	MPV	Thu, Nov 14, 1996	9.75	9.75	9.63	9.75
1433	NYSE	MPV	Wed, Nov 13, 1996	9.75	9.75	9.63	9.75
1432	NYSE	MPV	Tue, Nov 12, 1996	9.63	9.75	9.63	9.75
1431	NYSE	MPV	Mon, Nov 11, 1996	9.75	9.88	9.63	9.63
1430	NYSE	MPV	Fri, Nov 8, 1996	9.63	9.75	9.63	9.75
1429	NYSE	MPV	Thu, Nov 7, 1996	9.88	9.88	9.63	9.63
1428	NYSE	MPV	Wed, Nov 6, 1996	9.63	9.88	9.63	9.75
1427	NYSE	MPV	Tue, Nov 5, 1996	9.63	9.63	9.63	9.63
1426	NYSE	MPV	Mon, Nov 4, 1996	9.63	9.63	9.63	9.63
1425	NYSE	MPV	Fri, Nov 1, 1996	9.63	9.63	9.63	9.63
1424	NYSE	MPV	Thu, Oct 31, 1996	9.50	9.63	9.50	9.50
1423	NYSE	MPV	Wed, Oct 30, 1996	9.50	9.50	9.38	9.38
1422	NYSE	MPV	Tue, Oct 29, 1996	9.38	9.50	9.38	9.50
1421	NYSE	MPV	Mon, Oct 28, 1996	9.38	9.50	9.38	9.50
1420	NYSE	MPV	Fri, Oct 25, 1996	9.50	9.50	9.38	9.38
1419	NYSE	MPV	Thu, Oct 24, 1996	9.38	9.50	9.25	9.50
1418	NYSE	MPV	Wed, Oct 23, 1996	9.25	9.38	9.25	9.25
1417	NYSE	MPV	Tue, Oct 22, 1996	9.50	9.50	9.25	9.38
1416	NYSE	MPV	Mon, Oct 21, 1996	9.38	9.50	9.25	9.38
1415	NYSE	MPV	Fri, Oct 18, 1996	9.50	9.50	9.25	9.25
1414	NYSE	MPV	Thu, Oct 17, 1996	9.50	9.50	9.38	9.38
1413	NYSE	MPV	Wed, Oct 16, 1996	9.50	9.63	9.50	9.50
1412	NYSE	MPV	Tue, Oct 15, 1996	9.63	9.63	9.50	9.50
1411	NYSE	MPV	Mon, Oct 14, 1996	9.50	9.50	9.50	9.50
1410	NYSE	MPV	Fri, Oct 11, 1996	9.50	9.63	9.50	9.50
1409	NYSE	MPV	Thu, Oct 10, 1996	9.50	9.63	9.50	9.63
1408	NYSE	MPV	Wed, Oct 9, 1996	9.50	9.50	9.50	9.50
1407	NYSE	MPV	Tue, Oct 8, 1996	9.50	9.50	9.38	9.50
1406	NYSE	MPV	Mon, Oct 7, 1996	9.50	9.63	9.38	9.63
1405	NYSE	MPV	Fri, Oct 4, 1996	9.38	9.38	9.38	9.38
1404	NYSE	MPV	Thu, Oct 3, 1996	9.38	9.50	9.38	9.50
1403	NYSE	MPV	Wed, Oct 2, 1996	9.38	9.38	9.38	9.38
1402	NYSE	MPV	Tue, Oct 1, 1996	9.25	9.38	9.25	9.25
1401	NYSE	MPV	Mon, Sep 30, 1996	9.25	9.25	9.25	9.25
1400	NYSE	MPV	Fri, Sep 27, 1996	9.25	9.38	9.25	9.38
1399	NYSE	MPV	Thu, Sep 26, 1996	9.38	9.38	9.25	9.25
1398	NYSE	MPV	Wed, Sep 25, 1996	9.25	9.38	9.25	9.25
1397	NYSE	MPV	Tue, Sep 24, 1996	9.13	9.38	9.13	9.38
1396	NYSE	MPV	Mon, Sep 23, 1996	9.13	9.25	9.13	9.13
1395	NYSE	MPV	Fri, Sep 20, 1996	9.25	9.25	9.25	9.25
1394	NYSE	MPV	Thu, Sep 19, 1996	9.25	9.25	9.13	9.25
1393	NYSE	MPV	Wed, Sep 18, 1996	9.13	9.25	9.00	9.25
1392	NYSE	MPV	Tue, Sep 17, 1996	9.00	9.13	9.00	9.00
1391	NYSE	MPV	Mon, Sep 16, 1996	9.00	9.13	9.00	9.13
1390	NYSE	MPV	Fri, Sep 13, 1996	9.00	9.00	9.00	9.00
1389	NYSE	MPV	Thu, Sep 12, 1996	9.00	9.13	9.00	9.00
1388	NYSE	MPV	Wed, Sep 11, 1996	9.00	9.13	9.00	9.00
1387	NYSE	MPV	Tue, Sep 10, 1996	9.00	9.13	9.00	9.13
1386	NYSE	MPV	Mon, Sep 9, 1996	8.88	9.00	8.88	9.00
1385	NYSE	MPV	Fri, Sep 6, 1996	8.88	9.00	8.88	9.00
1384	NYSE	MPV	Thu, Sep 5, 1996	8.88	9.00	8.88	8.88
1383	NYSE	MPV	Wed, Sep 4, 1996	8.88	9.00	8.88	9.00
1382	NYSE	MPV	Tue, Sep 3, 1996	8.88	9.00	8.88	8.88
1381	NYSE	MPV	Fri, Aug 30, 1996	8.88	8.88	8.88	8.88
1380	NYSE	MPV	Thu, Aug 29, 1996	9.00	9.00	8.88	9.00
1379	NYSE	MPV	Wed, Aug 28, 1996	9.00	9.00	8.88	8.88
1378	NYSE	MPV	Tue, Aug 27, 1996	8.88	9.00	8.88	8.88
1377	NYSE	MPV	Mon, Aug 26, 1996	8.88	9.00	8.88	8.88
1376	NYSE	MPV	Fri, Aug 23, 1996	8.88	8.88	8.75	8.75
1375	NYSE	MPV	Thu, Aug 22, 1996	8.75	8.88	8.75	8.88
1374	NYSE	MPV	Wed, Aug 21, 1996	9.00	9.00	8.88	8.88
1373	NYSE	MPV	Tue, Aug 20, 1996	9.00	9.00	8.88	9.00
1372	NYSE	MPV	Mon, Aug 19, 1996	9.00	9.00	8.88	8.88
1371	NYSE	MPV	Fri, Aug 16, 1996	9.00	9.00	9.00	9.00
1370	NYSE	MPV	Thu, Aug 15, 1996	8.88	9.13	8.88	9.00
1369	NYSE	MPV	Wed, Aug 14, 1996	9.00	9.00	8.88	9.00
1368	NYSE	MPV	Tue, Aug 13, 1996	9.00	9.00	8.88	8.88
1367	NYSE	MPV	Mon, Aug 12, 1996	9.00	9.00	8.88	8.88
1366	NYSE	MPV	Fri, Aug 9, 1996	9.13	9.13	9.00	9.00
1365	NYSE	MPV	Thu, Aug 8, 1996	9.00	9.00	9.00	9.00
1364	NYSE	MPV	Wed, Aug 7, 1996	8.88	9.00	8.88	8.88
1363	NYSE	MPV	Tue, Aug 6, 1996	8.88	9.00	8.75	8.88
1362	NYSE	MPV	Mon, Aug 5, 1996	8.75	8.88	8.75	8.75
1361	NYSE	MPV	Fri, Aug 2, 1996	8.88	9.00	8.88	8.88
1360	NYSE	MPV	Thu, Aug 1, 1996	8.88	8.88	8.75	8.88
1359	NYSE	MPV	Wed, Jul 31, 1996	8.88	8.88	8.75	8.88
1358	NYSE	MPV	Tue, Jul 30, 1996	8.75	8.75	8.75	8.75
1357	NYSE	MPV	Mon, Jul 29, 1996	8.63	8.88	8.63	8.88
1356	NYSE	MPV	Fri, Jul 26, 1996	9.00	9.00	8.88	9.00
1355	NYSE	MPV	Thu, Jul 25, 1996	9.00	9.00	8.88	9.00
1354	NYSE	MPV	Wed, Jul 24, 1996	8.88	9.00	8.88	8.88
1353	NYSE	MPV	Tue, Jul 23, 1996	8.88	9.00	8.88	9.00
1352	NYSE	MPV	Mon, Jul 22, 1996	8.88	8.88	8.63	8.75
1351	NYSE	MPV	Fri, Jul 19, 1996	8.75	8.88	8.75	8.88
1350	NYSE	MPV	Thu, Jul 18, 1996	8.75	8.75	8.75	8.75
1349	NYSE	MPV	Wed, Jul 17, 1996	8.75	8.88	8.63	8.75
1348	NYSE	MPV	Tue, Jul 16, 1996	8.63	8.75	8.63	8.63
1347	NYSE	MPV	Mon, Jul 15, 1996	8.75	8.75	8.63	8.75
1346	NYSE	MPV	Fri, Jul 12, 1996	8.75	8.75	8.63	8.63
1345	NYSE	MPV	Thu, Jul 11, 1996	8.75	8.75	8.63	8.63
1344	NYSE	MPV	Wed, Jul 10, 1996	8.63	8.75	8.63	8.75
1343	NYSE	MPV	Tue, Jul 9, 1996	8.75	8.75	8.63	8.63
1342	NYSE	MPV	Mon, Jul 8, 1996	8.75	8.75	8.50	8.50
1341	NYSE	MPV	Fri, Jul 5, 1996	8.63	8.63	8.50	8.63
1340	NYSE	MPV	Wed, Jul 3, 1996	8.75	8.88	8.75	8.75
1339	NYSE	MPV	Tue, Jul 2, 1996	8.88	8.88	8.75	8.75
1338	NYSE	MPV	Mon, Jul 1, 1996	8.88	8.88	8.88	8.88
1337	NYSE	MPV	Fri, Jun 28, 1996	8.88	8.88	8.75	8.88
1336	NYSE	MPV	Thu, Jun 27, 1996	8.88	8.88	8.75	8.88
1335	NYSE	MPV	Wed, Jun 26, 1996	8.88	9.00	8.88	9.00
1334	NYSE	MPV	Tue, Jun 25, 1996	8.88	9.00	8.88	8.88
1333	NYSE	MPV	Mon, Jun 24, 1996	9.13	9.13	9.00	9.00
1332	NYSE	MPV	Fri, Jun 21, 1996	9.00	9.13	9.00	9.00
1331	NYSE	MPV	Thu, Jun 20, 1996	9.00	9.13	9.00	9.00
1330	NYSE	MPV	Wed, Jun 19, 1996	9.00	9.13	9.00	9.00
1329	NYSE	MPV	Tue, Jun 18, 1996	9.00	9.00	9.00	9.00
1328	NYSE	MPV	Mon, Jun 17, 1996	9.00	9.13	9.00	9.00
1327	NYSE	MPV	Fri, Jun 14, 1996	9.00	9.13	9.00	9.13
1326	NYSE	MPV	Thu, Jun 13, 1996	9.25	9.25	9.00	9.00
1325	NYSE	MPV	Wed, Jun 12, 1996	9.13	9.25	9.13	9.13
1324	NYSE	MPV	Tue, Jun 11, 1996	9.13	9.13	9.13	9.13
1323	NYSE	MPV	Mon, Jun 10, 1996	9.13	9.25	9.13	9.13
1322	NYSE	MPV	Fri, Jun 7, 1996	9.13	9.13	9.13	9.13
1321	NYSE	MPV	Thu, Jun 6, 1996	9.25	9.38	9.25	9.25
1320	NYSE	MPV	Wed, Jun 5, 1996	9.25	9.25	9.13	9.13
1319	NYSE	MPV	Tue, Jun 4, 1996	9.25	9.25	9.13	9.13
1318	NYSE	MPV	Mon, Jun 3, 1996	9.38	9.38	9.25	9.25
1317	NYSE	MPV	Fri, May 31, 1996	9.50	9.50	9.25	9.25
1316	NYSE	MPV	Thu, May 30, 1996	9.38	9.50	9.38	9.38
1315	NYSE	MPV	Wed, May 29, 1996	9.50	9.50	9.38	9.50
1314	NYSE	MPV	Tue, May 28, 1996	9.38	9.50	9.38	9.38
1313	NYSE	MPV	Fri, May 24, 1996	9.25	9.50	9.25	9.38
1312	NYSE	MPV	Thu, May 23, 1996	9.38	9.38	9.25	9.38
1311	NYSE	MPV	Wed, May 22, 1996	9.25	9.50	9.25	9.38
1310	NYSE	MPV	Tue, May 21, 1996	9.38	9.38	9.38	9.38
1309	NYSE	MPV	Mon, May 20, 1996	9.38	9.50	9.38	9.38
1308	NYSE	MPV	Fri, May 17, 1996	9.38	9.38	9.25	9.38
1307	NYSE	MPV	Thu, May 16, 1996	9.25	9.38	9.25	9.25
1306	NYSE	MPV	Wed, May 15, 1996	9.25	9.25	9.13	9.13
1305	NYSE	MPV	Tue, May 14, 1996	9.13	9.13	9.00	9.13
1304	NYSE	MPV	Mon, May 13, 1996	9.25	9.25	9.13	9.13
1303	NYSE	MPV	Fri, May 10, 1996	8.88	9.13	8.88	9.13
1302	NYSE	MPV	Thu, May 9, 1996	8.88	8.88	8.75	8.88
1301	NYSE	MPV	Wed, May 8, 1996	8.88	8.88	8.75	8.88
1300	NYSE	MPV	Tue, May 7, 1996	8.75	8.75	8.75	8.75
1299	NYSE	MPV	Mon, May 6, 1996	8.63	8.88	8.63	8.88
1298	NYSE	MPV	Fri, May 3, 1996	8.63	8.75	8.63	8.75
1297	NYSE	MPV	Thu, May 2, 1996	8.88	9.00	8.75	8.75
1296	NYSE	MPV	Wed, May 1, 1996	9.00	9.00	8.88	8.88
1295	NYSE	MPV	Tue, Apr 30, 1996	9.13	9.13	9.00	9.00
1294	NYSE	MPV	Mon, Apr 29, 1996	9.13	9.13	9.00	9.00
1293	NYSE	MPV	Fri, Apr 26, 1996	8.88	9.00	8.88	9.00
1292	NYSE	MPV	Thu, Apr 25, 1996	9.00	9.13	9.00	9.00
1291	NYSE	MPV	Wed, Apr 24, 1996	9.13	9.13	9.00	9.13
1290	NYSE	MPV	Tue, Apr 23, 1996	9.13	9.25	9.00	9.00
1289	NYSE	MPV	Mon, Apr 22, 1996	9.25	9.25	9.13	9.13
1288	NYSE	MPV	Fri, Apr 19, 1996	9.25	9.25	9.13	9.13
1287	NYSE	MPV	Thu, Apr 18, 1996	9.00	9.13	9.00	9.13
1286	NYSE	MPV	Wed, Apr 17, 1996	9.00	9.13	9.00	9.00
1285	NYSE	MPV	Tue, Apr 16, 1996	9.13	9.13	9.00	9.00
1284	NYSE	MPV	Mon, Apr 15, 1996	9.13	9.13	9.00	9.00
1283	NYSE	MPV	Fri, Apr 12, 1996	9.00	9.13	9.00	9.00
1282	NYSE	MPV	Thu, Apr 11, 1996	9.00	9.13	9.00	9.00
1281	NYSE	MPV	Wed, Apr 10, 1996	9.13	9.13	9.00	9.00
1280	NYSE	MPV	Tue, Apr 9, 1996	9.13	9.13	9.00	9.13
1279	NYSE	MPV	Mon, Apr 8, 1996	9.00	9.13	9.00	9.00
1278	NYSE	MPV	Thu, Apr 4, 1996	9.00	9.13	9.00	9.00
1277	NYSE	MPV	Wed, Apr 3, 1996	9.13	9.13	9.00	9.00
1276	NYSE	MPV	Tue, Apr 2, 1996	9.00	9.13	9.00	9.13
1275	NYSE	MPV	Mon, Apr 1, 1996	9.13	9.13	9.00	9.13
1274	NYSE	MPV	Fri, Mar 29, 1996	9.13	9.13	9.13	9.13
1273	NYSE	MPV	Thu, Mar 28, 1996	9.13	9.25	9.13	9.13
1272	NYSE	MPV	Wed, Mar 27, 1996	9.25	9.25	9.13	9.13
1271	NYSE	MPV	Tue, Mar 26, 1996	9.13	9.13	9.00	9.13
1270	NYSE	MPV	Mon, Mar 25, 1996	9.13	9.13	9.00	9.00
1269	NYSE	MPV	Fri, Mar 22, 1996	9.13	9.13	9.00	9.00
1268	NYSE	MPV	Thu, Mar 21, 1996	9.00	9.13	9.00	9.00
1267	NYSE	MPV	Wed, Mar 20, 1996	9.13	9.13	9.00	9.00
1266	NYSE	MPV	Tue, Mar 19, 1996	9.00	9.13	9.00	9.00
1265	NYSE	MPV	Mon, Mar 18, 1996	9.00	9.13	9.00	9.13
1264	NYSE	MPV	Fri, Mar 15, 1996	9.13	9.25	9.00	9.00
1263	NYSE	MPV	Thu, Mar 14, 1996	9.25	9.25	9.13	9.25
1262	NYSE	MPV	Wed, Mar 13, 1996	9.13	9.25	9.13	9.25
1261	NYSE	MPV	Tue, Mar 12, 1996	9.25	9.25	9.13	9.13
1260	NYSE	MPV	Mon, Mar 11, 1996	9.13	9.25	9.13	9.13
1259	NYSE	MPV	Fri, Mar 8, 1996	9.25	9.25	9.00	9.00
1258	NYSE	MPV	Thu, Mar 7, 1996	9.25	9.25	9.13	9.25
1257	NYSE	MPV	Wed, Mar 6, 1996	9.25	9.38	9.25	9.25
1256	NYSE	MPV	Tue, Mar 5, 1996	9.13	9.25	9.13	9.25
1255	NYSE	MPV	Mon, Mar 4, 1996	9.25	9.25	9.13	9.25
1254	NYSE	MPV	Fri, Mar 1, 1996	9.13	9.25	9.00	9.13
1253	NYSE	MPV	Thu, Feb 29, 1996	9.00	9.13	9.00	9.00
1252	NYSE	MPV	Wed, Feb 28, 1996	9.13	9.13	9.00	9.00
1251	NYSE	MPV	Tue, Feb 27, 1996	9.00	9.13	9.00	9.00
1250	NYSE	MPV	Mon, Feb 26, 1996	9.13	9.13	9.00	9.13
1249	NYSE	MPV	Fri, Feb 23, 1996	9.13	9.13	9.13	9.13
1248	NYSE	MPV	Thu, Feb 22, 1996	9.13	9.25	9.13	9.13
1247	NYSE	MPV	Wed, Feb 21, 1996	9.25	9.25	9.13	9.25
1246	NYSE	MPV	Tue, Feb 20, 1996	9.25	9.38	9.13	9.25
1245	NYSE	MPV	Fri, Feb 16, 1996	9.50	9.50	9.25	9.38
1244	NYSE	MPV	Thu, Feb 15, 1996	9.50	9.50	9.38	9.38
1243	NYSE	MPV	Wed, Feb 14, 1996	9.38	9.50	9.38	9.50
1242	NYSE	MPV	Tue, Feb 13, 1996	9.50	9.50	9.38	9.38
1241	NYSE	MPV	Mon, Feb 12, 1996	9.38	9.50	9.38	9.38
1240	NYSE	MPV	Fri, Feb 9, 1996	9.50	9.50	9.38	9.38
1239	NYSE	MPV	Thu, Feb 8, 1996	9.38	9.38	9.38	9.38
1238	NYSE	MPV	Wed, Feb 7, 1996	9.25	9.50	9.25	9.50
1237	NYSE	MPV	Tue, Feb 6, 1996	9.38	9.50	9.25	9.38
1236	NYSE	MPV	Mon, Feb 5, 1996	9.25	9.38	9.25	9.38
1235	NYSE	MPV	Fri, Feb 2, 1996	9.25	9.38	9.25	9.38
1234	NYSE	MPV	Thu, Feb 1, 1996	9.38	9.50	9.38	9.38
1233	NYSE	MPV	Wed, Jan 31, 1996	9.38	9.38	9.25	9.25
1232	NYSE	MPV	Tue, Jan 30, 1996	9.38	9.38	9.25	9.38
1231	NYSE	MPV	Mon, Jan 29, 1996	9.25	9.38	9.25	9.38
1230	NYSE	MPV	Fri, Jan 26, 1996	9.38	9.38	9.38	9.38
1229	NYSE	MPV	Thu, Jan 25, 1996	9.38	9.38	9.25	9.38
1228	NYSE	MPV	Wed, Jan 24, 1996	9.38	9.38	9.38	9.38
1227	NYSE	MPV	Tue, Jan 23, 1996	9.38	9.38	9.25	9.38
1226	NYSE	MPV	Mon, Jan 22, 1996	9.38	9.38	9.25	9.38
1225	NYSE	MPV	Fri, Jan 19, 1996	9.38	9.50	9.38	9.38
1224	NYSE	MPV	Thu, Jan 18, 1996	9.38	9.38	9.25	9.38
1223	NYSE	MPV	Wed, Jan 17, 1996	9.25	9.38	9.25	9.25
1222	NYSE	MPV	Tue, Jan 16, 1996	9.38	9.38	9.13	9.38
1221	NYSE	MPV	Mon, Jan 15, 1996	9.38	9.38	9.25	9.38
1220	NYSE	MPV	Fri, Jan 12, 1996	9.25	9.25	9.13	9.25
1219	NYSE	MPV	Thu, Jan 11, 1996	9.25	9.25	9.13	9.25
1218	NYSE	MPV	Wed, Jan 10, 1996	9.25	9.38	9.13	9.25
1217	NYSE	MPV	Tue, Jan 9, 1996	9.38	9.38	9.25	9.25
1216	NYSE	MPV	Mon, Jan 8, 1996	9.25	9.38	9.25	9.38
1215	NYSE	MPV	Fri, Jan 5, 1996	9.13	9.38	9.13	9.38
1214	NYSE	MPV	Thu, Jan 4, 1996	9.25	9.25	9.13	9.13
1213	NYSE	MPV	Wed, Jan 3, 1996	9.25	9.25	9.13	9.13
1212	NYSE	MPV	Tue, Jan 2, 1996	9.13	9.25	9.13	9.25
1211	NYSE	MPV	Fri, Dec 29, 1995	9.13	9.25	9.13	9.13
1210	NYSE	MPV	Thu, Dec 28, 1995	9.00	9.25	8.88	9.25
1209	NYSE	MPV	Wed, Dec 27, 1995	9.13	9.13	8.88	9.00
1208	NYSE	MPV	Tue, Dec 26, 1995	9.13	9.25	9.00	9.25
1207	NYSE	MPV	Fri, Dec 22, 1995	9.25	9.25	9.00	9.13
1206	NYSE	MPV	Thu, Dec 21, 1995	9.13	9.25	9.00	9.13
1205	NYSE	MPV	Wed, Dec 20, 1995	9.13	9.13	9.00	9.13
1204	NYSE	MPV	Tue, Dec 19, 1995	9.13	9.13	9.00	9.00
1203	NYSE	MPV	Mon, Dec 18, 1995	9.25	9.25	9.00	9.00
1202	NYSE	MPV	Fri, Dec 15, 1995	9.25	9.25	9.13	9.13
1201	NYSE	MPV	Thu, Dec 14, 1995	9.13	9.38	9.13	9.38
1200	NYSE	MPV	Wed, Dec 13, 1995	9.13	9.25	9.13	9.25
1199	NYSE	MPV	Tue, Dec 12, 1995	9.25	9.38	9.13	9.25
1198	NYSE	MPV	Mon, Dec 11, 1995	9.38	9.38	9.25	9.25
1197	NYSE	MPV	Fri, Dec 8, 1995	9.13	9.25	9.13	9.25
1196	NYSE	MPV	Thu, Dec 7, 1995	9.25	9.25	9.13	9.25
1195	NYSE	MPV	Wed, Dec 6, 1995	9.25	9.25	9.13	9.13
1194	NYSE	MPV	Tue, Dec 5, 1995	9.25	9.25	9.13	9.13
1193	NYSE	MPV	Mon, Dec 4, 1995	9.13	9.25	9.13	9.25
1192	NYSE	MPV	Fri, Dec 1, 1995	9.25	9.25	9.13	9.25
1191	NYSE	MPV	Thu, Nov 30, 1995	9.13	9.25	9.00	9.00
1190	NYSE	MPV	Wed, Nov 29, 1995	9.13	9.13	9.00	9.13
1189	NYSE	MPV	Tue, Nov 28, 1995	9.00	9.13	9.00	9.13
1188	NYSE	MPV	Mon, Nov 27, 1995	9.00	9.13	9.00	9.13
1187	NYSE	MPV	Fri, Nov 24, 1995	9.13	9.13	9.00	9.00
1186	NYSE	MPV	Wed, Nov 22, 1995	9.00	9.13	9.00	9.00
1185	NYSE	MPV	Tue, Nov 21, 1995	8.88	9.13	8.88	9.13
1184	NYSE	MPV	Mon, Nov 20, 1995	9.00	9.00	8.88	8.88
1183	NYSE	MPV	Fri, Nov 17, 1995	9.00	9.00	8.88	9.00
1182	NYSE	MPV	Thu, Nov 16, 1995	9.00	9.00	8.88	8.88
1181	NYSE	MPV	Wed, Nov 15, 1995	9.00	9.00	9.00	9.00
1180	NYSE	MPV	Tue, Nov 14, 1995	9.00	9.00	8.88	8.88
1179	NYSE	MPV	Mon, Nov 13, 1995	9.00	9.13	8.88	9.00
1178	NYSE	MPV	Fri, Nov 10, 1995	9.00	9.00	8.88	9.00
1177	NYSE	MPV	Thu, Nov 9, 1995	9.00	9.00	8.88	8.88
1176	NYSE	MPV	Wed, Nov 8, 1995	8.88	9.00	8.88	9.00
1175	NYSE	MPV	Tue, Nov 7, 1995	8.88	9.00	8.88	8.88
1174	NYSE	MPV	Mon, Nov 6, 1995	9.00	9.00	8.88	8.88
1173	NYSE	MPV	Fri, Nov 3, 1995	8.88	9.00	8.88	9.00
1172	NYSE	MPV	Thu, Nov 2, 1995	8.88	9.00	8.88	9.00
1171	NYSE	MPV	Wed, Nov 1, 1995	8.88	8.88	8.75	8.75
1170	NYSE	MPV	Tue, Oct 31, 1995	8.75	8.88	8.75	8.88
1169	NYSE	MPV	Mon, Oct 30, 1995	8.63	8.75	8.50	8.63
1168	NYSE	MPV	Fri, Oct 27, 1995	8.75	8.75	8.63	8.63
1167	NYSE	MPV	Thu, Oct 26, 1995	8.88	8.88	8.75	8.88
1166	NYSE	MPV	Wed, Oct 25, 1995	8.88	8.88	8.75	8.88
1165	NYSE	MPV	Tue, Oct 24, 1995	8.88	8.88	8.75	8.75
1164	NYSE	MPV	Mon, Oct 23, 1995	8.88	8.88	8.75	8.88
1163	NYSE	MPV	Fri, Oct 20, 1995	8.75	8.88	8.75	8.88
1162	NYSE	MPV	Thu, Oct 19, 1995	8.88	8.88	8.75	8.75
1161	NYSE	MPV	Wed, Oct 18, 1995	8.75	8.88	8.63	8.88
1160	NYSE	MPV	Tue, Oct 17, 1995	8.75	8.88	8.63	8.75
1159	NYSE	MPV	Mon, Oct 16, 1995	8.75	8.88	8.75	8.88
1158	NYSE	MPV	Fri, Oct 13, 1995	8.63	8.75	8.63	8.75
1157	NYSE	MPV	Thu, Oct 12, 1995	8.63	8.75	8.63	8.63
1156	NYSE	MPV	Wed, Oct 11, 1995	8.75	8.75	8.63	8.75
1155	NYSE	MPV	Tue, Oct 10, 1995	8.50	8.75	8.50	8.63
1154	NYSE	MPV	Mon, Oct 9, 1995	8.63	8.75	8.63	8.75
1153	NYSE	MPV	Fri, Oct 6, 1995	8.75	8.75	8.63	8.63
1152	NYSE	MPV	Thu, Oct 5, 1995	8.63	8.75	8.63	8.75
1151	NYSE	MPV	Wed, Oct 4, 1995	8.63	8.63	8.63	8.63
1150	NYSE	MPV	Tue, Oct 3, 1995	8.63	8.75	8.63	8.75
1149	NYSE	MPV	Mon, Oct 2, 1995	8.75	8.75	8.63	8.75
1148	NYSE	MPV	Fri, Sep 29, 1995	8.75	8.75	8.63	8.75
1147	NYSE	MPV	Thu, Sep 28, 1995	8.75	8.75	8.63	8.63
1146	NYSE	MPV	Wed, Sep 27, 1995	8.63	8.63	8.50	8.63
1145	NYSE	MPV	Tue, Sep 26, 1995	8.63	8.75	8.63	8.63
1144	NYSE	MPV	Mon, Sep 25, 1995	8.63	8.63	8.50	8.63
1143	NYSE	MPV	Fri, Sep 22, 1995	8.63	8.63	8.50	8.50
1142	NYSE	MPV	Thu, Sep 21, 1995	8.38	8.63	8.38	8.63
1141	NYSE	MPV	Wed, Sep 20, 1995	8.50	8.63	8.38	8.50
1140	NYSE	MPV	Tue, Sep 19, 1995	8.38	8.50	8.38	8.50
1139	NYSE	MPV	Mon, Sep 18, 1995	8.50	8.50	8.38	8.38
1138	NYSE	MPV	Fri, Sep 15, 1995	8.63	8.75	8.50	8.50
1137	NYSE	MPV	Thu, Sep 14, 1995	8.63	8.75	8.63	8.63
1136	NYSE	MPV	Wed, Sep 13, 1995	8.75	8.75	8.50	8.63
1135	NYSE	MPV	Tue, Sep 12, 1995	8.63	8.75	8.63	8.75
1134	NYSE	MPV	Mon, Sep 11, 1995	8.63	8.63	8.50	8.63
1133	NYSE	MPV	Fri, Sep 8, 1995	8.63	8.63	8.50	8.63
1132	NYSE	MPV	Thu, Sep 7, 1995	8.63	8.75	8.63	8.75
1131	NYSE	MPV	Wed, Sep 6, 1995	8.50	8.63	8.50	8.50
1130	NYSE	MPV	Tue, Sep 5, 1995	8.38	8.50	8.38	8.50
1129	NYSE	MPV	Fri, Sep 1, 1995	8.38	8.50	8.38	8.50
1128	NYSE	MPV	Thu, Aug 31, 1995	8.50	8.50	8.38	8.50
1127	NYSE	MPV	Wed, Aug 30, 1995	8.38	8.50	8.38	8.50
1126	NYSE	MPV	Tue, Aug 29, 1995	8.38	8.50	8.38	8.50
1125	NYSE	MPV	Mon, Aug 28, 1995	8.38	8.38	8.25	8.38
1124	NYSE	MPV	Fri, Aug 25, 1995	8.25	8.38	8.25	8.25
1123	NYSE	MPV	Thu, Aug 24, 1995	8.13	8.25	8.00	8.00
1122	NYSE	MPV	Wed, Aug 23, 1995	8.50	8.50	8.00	8.00
1121	NYSE	MPV	Tue, Aug 22, 1995	8.38	8.50	8.38	8.38
1120	NYSE	MPV	Mon, Aug 21, 1995	8.38	8.63	8.38	8.38
1119	NYSE	MPV	Fri, Aug 18, 1995	8.50	8.50	8.38	8.50
1118	NYSE	MPV	Thu, Aug 17, 1995	8.38	8.63	8.38	8.50
1117	NYSE	MPV	Wed, Aug 16, 1995	8.38	8.50	8.38	8.38
1116	NYSE	MPV	Tue, Aug 15, 1995	8.38	8.50	8.38	8.50
1115	NYSE	MPV	Mon, Aug 14, 1995	8.50	8.50	8.38	8.50
1114	NYSE	MPV	Fri, Aug 11, 1995	8.50	8.50	8.38	8.38
1113	NYSE	MPV	Thu, Aug 10, 1995	8.38	8.50	8.25	8.38
1112	NYSE	MPV	Wed, Aug 9, 1995	8.50	8.50	8.38	8.38
1111	NYSE	MPV	Tue, Aug 8, 1995	8.50	8.50	8.38	8.50
1110	NYSE	MPV	Mon, Aug 7, 1995	8.50	8.50	8.38	8.38
1109	NYSE	MPV	Fri, Aug 4, 1995	8.25	8.50	8.25	8.50
1108	NYSE	MPV	Thu, Aug 3, 1995	8.25	8.38	8.25	8.25
1107	NYSE	MPV	Wed, Aug 2, 1995	8.25	8.38	8.13	8.38
1106	NYSE	MPV	Tue, Aug 1, 1995	8.13	8.25	8.00	8.13
1105	NYSE	MPV	Mon, Jul 31, 1995	8.13	8.25	8.00	8.13
1104	NYSE	MPV	Fri, Jul 28, 1995	8.13	8.25	8.00	8.13
1103	NYSE	MPV	Thu, Jul 27, 1995	8.25	8.25	8.13	8.25
1102	NYSE	MPV	Wed, Jul 26, 1995	8.63	8.63	8.50	8.50
1101	NYSE	MPV	Tue, Jul 25, 1995	8.63	8.75	8.50	8.50
1100	NYSE	MPV	Mon, Jul 24, 1995	8.50	8.63	8.38	8.63
1099	NYSE	MPV	Fri, Jul 21, 1995	8.38	8.50	8.25	8.38
1098	NYSE	MPV	Thu, Jul 20, 1995	8.25	8.38	8.25	8.25
1097	NYSE	MPV	Wed, Jul 19, 1995	8.38	8.50	8.25	8.25
1096	NYSE	MPV	Tue, Jul 18, 1995	8.63	8.63	8.38	8.50
1095	NYSE	MPV	Mon, Jul 17, 1995	8.50	8.50	8.50	8.50
1094	NYSE	MPV	Fri, Jul 14, 1995	8.50	8.63	8.50	8.63
1093	NYSE	MPV	Thu, Jul 13, 1995	8.63	8.63	8.38	8.38
1092	NYSE	MPV	Wed, Jul 12, 1995	8.38	8.50	8.38	8.50
1091	NYSE	MPV	Tue, Jul 11, 1995	8.50	8.63	8.38	8.38
1090	NYSE	MPV	Mon, Jul 10, 1995	8.63	8.63	8.38	8.63
1089	NYSE	MPV	Fri, Jul 7, 1995	8.63	8.63	8.38	8.50
1088	NYSE	MPV	Thu, Jul 6, 1995	8.63	8.63	8.50	8.50
1087	NYSE	MPV	Wed, Jul 5, 1995	8.50	8.63	8.50	8.50
1086	NYSE	MPV	Mon, Jul 3, 1995	8.50	8.50	8.38	8.38
1085	NYSE	MPV	Fri, Jun 30, 1995	8.38	8.50	8.38	8.50
1084	NYSE	MPV	Thu, Jun 29, 1995	8.38	8.50	8.38	8.38
1083	NYSE	MPV	Wed, Jun 28, 1995	8.38	8.50	8.38	8.50
1082	NYSE	MPV	Tue, Jun 27, 1995	8.50	8.50	8.38	8.38
1081	NYSE	MPV	Mon, Jun 26, 1995	8.50	8.50	8.38	8.38
1080	NYSE	MPV	Fri, Jun 23, 1995	8.75	8.88	8.50	8.50
1079	NYSE	MPV	Thu, Jun 22, 1995	8.38	9.00	8.25	9.00
1078	NYSE	MPV	Wed, Jun 21, 1995	8.38	8.38	8.25	8.25
1077	NYSE	MPV	Tue, Jun 20, 1995	8.38	8.38	8.25	8.38
1076	NYSE	MPV	Mon, Jun 19, 1995	8.38	8.50	8.38	8.38
1075	NYSE	MPV	Fri, Jun 16, 1995	8.38	8.50	8.38	8.38
1074	NYSE	MPV	Thu, Jun 15, 1995	8.38	8.38	8.38	8.38
1073	NYSE	MPV	Wed, Jun 14, 1995	8.38	8.38	8.38	8.38
1072	NYSE	MPV	Tue, Jun 13, 1995	8.38	8.38	8.38	8.38
1071	NYSE	MPV	Mon, Jun 12, 1995	8.25	8.38	8.25	8.38
1070	NYSE	MPV	Fri, Jun 9, 1995	8.25	8.38	8.25	8.38
1069	NYSE	MPV	Thu, Jun 8, 1995	8.25	8.38	8.25	8.38
1068	NYSE	MPV	Wed, Jun 7, 1995	8.38	8.38	8.25	8.25
1067	NYSE	MPV	Tue, Jun 6, 1995	8.38	8.38	8.25	8.38
1066	NYSE	MPV	Mon, Jun 5, 1995	8.13	8.38	8.13	8.25
1065	NYSE	MPV	Fri, Jun 2, 1995	8.25	8.25	8.13	8.25
1064	NYSE	MPV	Thu, Jun 1, 1995	8.00	8.25	8.00	8.25
1063	NYSE	MPV	Wed, May 31, 1995	8.00	8.13	8.00	8.13
1062	NYSE	MPV	Tue, May 30, 1995	8.00	8.13	8.00	8.00
1061	NYSE	MPV	Fri, May 26, 1995	8.13	8.13	8.00	8.00
1060	NYSE	MPV	Thu, May 25, 1995	8.00	8.13	8.00	8.13
1059	NYSE	MPV	Wed, May 24, 1995	8.13	8.13	8.00	8.00
1058	NYSE	MPV	Tue, May 23, 1995	8.00	8.25	8.00	8.00
1057	NYSE	MPV	Mon, May 22, 1995	8.00	8.13	8.00	8.00
1056	NYSE	MPV	Fri, May 19, 1995	8.13	8.13	8.13	8.13
1055	NYSE	MPV	Thu, May 18, 1995	8.00	8.13	8.00	8.13
1054	NYSE	MPV	Wed, May 17, 1995	8.25	8.25	8.00	8.00
1053	NYSE	MPV	Tue, May 16, 1995	8.13	8.25	8.00	8.25
1052	NYSE	MPV	Mon, May 15, 1995	8.00	8.13	8.00	8.13
1051	NYSE	MPV	Fri, May 12, 1995	8.13	8.25	8.00	8.13
1050	NYSE	MPV	Thu, May 11, 1995	8.13	8.13	8.00	8.00
1049	NYSE	MPV	Wed, May 10, 1995	8.00	8.13	8.00	8.00
1048	NYSE	MPV	Tue, May 9, 1995	8.13	8.13	8.00	8.13
1047	NYSE	MPV	Mon, May 8, 1995	8.00	8.13	8.00	8.13
1046	NYSE	MPV	Fri, May 5, 1995	8.00	8.13	8.00	8.00
1045	NYSE	MPV	Thu, May 4, 1995	8.13	8.13	8.00	8.00
1044	NYSE	MPV	Wed, May 3, 1995	8.13	8.13	8.13	8.13
1043	NYSE	MPV	Tue, May 2, 1995	8.00	8.13	8.00	8.00
1042	NYSE	MPV	Mon, May 1, 1995	7.88	8.00	7.88	7.88
1041	NYSE	MPV	Fri, Apr 28, 1995	8.00	8.00	7.88	8.00
1040	NYSE	MPV	Thu, Apr 27, 1995	8.00	8.00	7.88	7.88
1039	NYSE	MPV	Wed, Apr 26, 1995	7.88	8.00	7.88	7.88
1038	NYSE	MPV	Tue, Apr 25, 1995	7.75	7.88	7.75	7.88
1037	NYSE	MPV	Mon, Apr 24, 1995	7.75	7.88	7.75	7.88
1036	NYSE	MPV	Fri, Apr 21, 1995	7.63	7.75	7.50	7.75
1035	NYSE	MPV	Thu, Apr 20, 1995	7.63	7.75	7.50	7.63
1034	NYSE	MPV	Wed, Apr 19, 1995	7.50	7.63	7.50	7.63
1033	NYSE	MPV	Tue, Apr 18, 1995	7.50	7.50	7.50	7.50
1032	NYSE	MPV	Mon, Apr 17, 1995	7.63	7.63	7.50	7.50
1031	NYSE	MPV	Thu, Apr 13, 1995	7.75	7.75	7.50	7.50
1030	NYSE	MPV	Wed, Apr 12, 1995	7.63	7.63	7.50	7.63
1029	NYSE	MPV	Tue, Apr 11, 1995	7.63	7.63	7.50	7.63
1028	NYSE	MPV	Mon, Apr 10, 1995	7.50	7.50	7.50	7.50
1027	NYSE	MPV	Fri, Apr 7, 1995	7.50	7.50	7.38	7.50
1026	NYSE	MPV	Thu, Apr 6, 1995	7.63	7.63	7.50	7.50
1025	NYSE	MPV	Wed, Apr 5, 1995	7.50	7.63	7.50	7.63
1024	NYSE	MPV	Tue, Apr 4, 1995	7.50	7.63	7.50	7.63
1023	NYSE	MPV	Mon, Apr 3, 1995	7.50	7.63	7.50	7.50
1022	NYSE	MPV	Fri, Mar 31, 1995	7.63	7.63	7.50	7.63
1021	NYSE	MPV	Thu, Mar 30, 1995	7.63	7.63	7.63	7.63
1020	NYSE	MPV	Wed, Mar 29, 1995	7.50	7.63	7.50	7.63
1019	NYSE	MPV	Tue, Mar 28, 1995	7.50	7.50	7.50	7.50
1018	NYSE	MPV	Mon, Mar 27, 1995	7.50	7.50	7.50	7.50
1017	NYSE	MPV	Fri, Mar 24, 1995	7.63	7.63	7.50	7.50
1016	NYSE	MPV	Thu, Mar 23, 1995	7.50	7.63	7.50	7.63
1015	NYSE	MPV	Wed, Mar 22, 1995	7.63	7.63	7.38	7.63
1014	NYSE	MPV	Tue, Mar 21, 1995	7.63	7.63	7.63	7.63
1013	NYSE	MPV	Mon, Mar 20, 1995	7.38	7.50	7.38	7.50
1012	NYSE	MPV	Fri, Mar 17, 1995	7.50	7.50	7.38	7.38
1011	NYSE	MPV	Thu, Mar 16, 1995	7.50	7.50	7.38	7.38
1010	NYSE	MPV	Wed, Mar 15, 1995	7.50	7.50	7.38	7.38
1009	NYSE	MPV	Tue, Mar 14, 1995	7.38	7.50	7.38	7.38
1008	NYSE	MPV	Mon, Mar 13, 1995	7.38	7.50	7.38	7.50
1007	NYSE	MPV	Fri, Mar 10, 1995	7.38	7.50	7.38	7.50
1006	NYSE	MPV	Thu, Mar 9, 1995	7.50	7.50	7.38	7.38
1005	NYSE	MPV	Wed, Mar 8, 1995	7.50	7.63	7.38	7.50
1004	NYSE	MPV	Tue, Mar 7, 1995	7.50	7.63	7.50	7.50
1003	NYSE	MPV	Mon, Mar 6, 1995	7.50	7.63	7.50	7.50
1002	NYSE	MPV	Fri, Mar 3, 1995	7.63	7.63	7.50	7.50
1001	NYSE	MPV	Thu, Mar 2, 1995	7.50	7.50	7.50	7.50
1000	NYSE	MPV	Wed, Mar 1, 1995	7.50	7.50	7.50	7.50
999	NYSE	MPV	Tue, Feb 28, 1995	7.50	7.50	7.50	7.50
998	NYSE	MPV	Mon, Feb 27, 1995	7.63	7.63	7.50	7.50
997	NYSE	MPV	Fri, Feb 24, 1995	7.63	7.63	7.50	7.50
996	NYSE	MPV	Thu, Feb 23, 1995	7.50	7.63	7.50	7.63
995	NYSE	MPV	Wed, Feb 22, 1995	7.38	7.50	7.38	7.50
994	NYSE	MPV	Tue, Feb 21, 1995	7.50	7.63	7.50	7.63
993	NYSE	MPV	Fri, Feb 17, 1995	7.50	7.63	7.50	7.50
992	NYSE	MPV	Thu, Feb 16, 1995	7.50	7.50	7.38	7.50
991	NYSE	MPV	Wed, Feb 15, 1995	7.50	7.50	7.38	7.38
990	NYSE	MPV	Tue, Feb 14, 1995	7.25	7.38	7.25	7.38
989	NYSE	MPV	Mon, Feb 13, 1995	7.25	7.50	7.25	7.50
988	NYSE	MPV	Fri, Feb 10, 1995	7.25	7.25	7.25	7.25
987	NYSE	MPV	Thu, Feb 9, 1995	7.38	7.38	7.25	7.25
986	NYSE	MPV	Wed, Feb 8, 1995	7.50	7.50	7.38	7.38
985	NYSE	MPV	Tue, Feb 7, 1995	7.38	7.38	7.38	7.38
984	NYSE	MPV	Mon, Feb 6, 1995	7.50	7.50	7.50	7.50
983	NYSE	MPV	Fri, Feb 3, 1995	7.38	7.50	7.38	7.50
982	NYSE	MPV	Thu, Feb 2, 1995	7.38	7.50	7.38	7.38
981	NYSE	MPV	Wed, Feb 1, 1995	7.38	7.38	7.38	7.38
980	NYSE	MPV	Tue, Jan 31, 1995	7.38	7.38	7.25	7.38
979	NYSE	MPV	Mon, Jan 30, 1995	7.25	7.25	7.25	7.25
978	NYSE	MPV	Fri, Jan 27, 1995	7.38	7.50	7.38	7.38
977	NYSE	MPV	Thu, Jan 26, 1995	7.50	7.50	7.25	7.25
976	NYSE	MPV	Wed, Jan 25, 1995	7.38	7.50	7.25	7.25
975	NYSE	MPV	Tue, Jan 24, 1995	7.25	7.38	7.25	7.38
974	NYSE	MPV	Mon, Jan 23, 1995	7.13	7.25	7.00	7.25
973	NYSE	MPV	Fri, Jan 20, 1995	7.13	7.13	7.00	7.00
972	NYSE	MPV	Thu, Jan 19, 1995	7.00	7.13	7.00	7.00
971	NYSE	MPV	Wed, Jan 18, 1995	7.00	7.00	7.00	7.00
970	NYSE	MPV	Tue, Jan 17, 1995	7.00	7.00	6.88	6.88
969	NYSE	MPV	Mon, Jan 16, 1995	7.00	7.00	7.00	7.00
968	NYSE	MPV	Fri, Jan 13, 1995	7.00	7.13	7.00	7.00
967	NYSE	MPV	Thu, Jan 12, 1995	7.00	7.13	7.00	7.00
966	NYSE	MPV	Wed, Jan 11, 1995	7.13	7.13	7.00	7.13
965	NYSE	MPV	Tue, Jan 10, 1995	7.13	7.13	7.00	7.00
964	NYSE	MPV	Mon, Jan 9, 1995	7.13	7.25	7.13	7.13
963	NYSE	MPV	Fri, Jan 6, 1995	7.25	7.38	7.13	7.13
962	NYSE	MPV	Thu, Jan 5, 1995	7.25	7.38	7.13	7.13
961	NYSE	MPV	Wed, Jan 4, 1995	7.25	7.38	7.25	7.25
960	NYSE	MPV	Tue, Jan 3, 1995	7.38	7.38	7.25	7.25
959	NYSE	MPV	Fri, Dec 30, 1994	7.38	7.38	7.13	7.38
958	NYSE	MPV	Thu, Dec 29, 1994	7.25	7.38	7.25	7.25
957	NYSE	MPV	Wed, Dec 28, 1994	7.00	7.25	7.00	7.25
956	NYSE	MPV	Tue, Dec 27, 1994	7.00	7.13	7.00	7.00
955	NYSE	MPV	Fri, Dec 23, 1994	7.13	7.13	7.13	7.13
954	NYSE	MPV	Thu, Dec 22, 1994	7.38	7.38	7.25	7.25
953	NYSE	MPV	Wed, Dec 21, 1994	7.38	7.38	7.25	7.25
952	NYSE	MPV	Tue, Dec 20, 1994	7.38	7.38	7.25	7.25
951	NYSE	MPV	Mon, Dec 19, 1994	7.25	7.38	7.25	7.38
950	NYSE	MPV	Fri, Dec 16, 1994	7.13	7.38	7.13	7.38
949	NYSE	MPV	Thu, Dec 15, 1994	7.25	7.38	7.13	7.25
948	NYSE	MPV	Wed, Dec 14, 1994	7.25	7.25	7.13	7.25
947	NYSE	MPV	Tue, Dec 13, 1994	7.13	7.25	7.13	7.13
946	NYSE	MPV	Mon, Dec 12, 1994	7.25	7.25	7.00	7.00
945	NYSE	MPV	Fri, Dec 9, 1994	7.13	7.25	7.13	7.13
944	NYSE	MPV	Thu, Dec 8, 1994	7.25	7.25	7.13	7.13
943	NYSE	MPV	Wed, Dec 7, 1994	7.13	7.25	7.13	7.13
942	NYSE	MPV	Tue, Dec 6, 1994	7.25	7.25	7.13	7.25
941	NYSE	MPV	Mon, Dec 5, 1994	7.25	7.38	7.25	7.25
940	NYSE	MPV	Fri, Dec 2, 1994	7.25	7.38	7.25	7.25
939	NYSE	MPV	Thu, Dec 1, 1994	7.25	7.25	7.13	7.25
938	NYSE	MPV	Wed, Nov 30, 1994	7.13	7.13	7.13	7.13
937	NYSE	MPV	Tue, Nov 29, 1994	7.13	7.13	7.00	7.13
936	NYSE	MPV	Mon, Nov 28, 1994	7.13	7.13	7.00	7.00
935	NYSE	MPV	Fri, Nov 25, 1994	7.00	7.00	7.00	7.00
934	NYSE	MPV	Wed, Nov 23, 1994	7.13	7.25	7.00	7.00
933	NYSE	MPV	Tue, Nov 22, 1994	7.13	7.25	7.00	7.13
932	NYSE	MPV	Mon, Nov 21, 1994	7.25	7.25	7.13	7.13
931	NYSE	MPV	Fri, Nov 18, 1994	7.13	7.25	7.13	7.19
930	NYSE	MPV	Thu, Nov 17, 1994	7.25	7.25	7.13	7.25
929	NYSE	MPV	Wed, Nov 16, 1994	7.13	7.25	7.13	7.13
928	NYSE	MPV	Tue, Nov 15, 1994	7.25	7.25	7.25	7.25
927	NYSE	MPV	Mon, Nov 14, 1994	7.13	7.13	7.00	7.13
926	NYSE	MPV	Fri, Nov 11, 1994	7.00	7.13	7.00	7.13
925	NYSE	MPV	Thu, Nov 10, 1994	7.13	7.13	7.00	7.00
924	NYSE	MPV	Wed, Nov 9, 1994	7.13	7.13	7.13	7.13
923	NYSE	MPV	Tue, Nov 8, 1994	7.25	7.38	7.00	7.00
922	NYSE	MPV	Mon, Nov 7, 1994	7.38	7.38	7.25	7.25
921	NYSE	MPV	Fri, Nov 4, 1994	7.38	7.38	7.25	7.31
920	NYSE	MPV	Thu, Nov 3, 1994	7.25	7.38	7.25	7.25
919	NYSE	MPV	Wed, Nov 2, 1994	7.25	7.50	7.25	7.25
918	NYSE	MPV	Tue, Nov 1, 1994	7.50	7.50	7.38	7.38
917	NYSE	MPV	Mon, Oct 31, 1994	7.38	7.50	7.25	7.50
916	NYSE	MPV	Fri, Oct 28, 1994	7.25	7.38	7.25	7.25
915	NYSE	MPV	Thu, Oct 27, 1994	7.25	7.25	7.25	7.25
914	NYSE	MPV	Wed, Oct 26, 1994	7.25	7.25	7.25	7.25
913	NYSE	MPV	Tue, Oct 25, 1994	7.38	7.38	7.25	7.38
912	NYSE	MPV	Mon, Oct 24, 1994	7.25	7.38	7.25	7.25
911	NYSE	MPV	Fri, Oct 21, 1994	7.25	7.38	7.25	7.25
910	NYSE	MPV	Thu, Oct 20, 1994	7.25	7.25	7.25	7.25
909	NYSE	MPV	Wed, Oct 19, 1994	7.38	7.38	7.25	7.25
908	NYSE	MPV	Tue, Oct 18, 1994	7.38	7.38	7.25	7.25
907	NYSE	MPV	Mon, Oct 17, 1994	7.38	7.38	7.25	7.38
906	NYSE	MPV	Fri, Oct 14, 1994	7.50	7.63	7.38	7.38
905	NYSE	MPV	Thu, Oct 13, 1994	7.63	7.75	7.50	7.50
904	NYSE	MPV	Wed, Oct 12, 1994	7.38	7.63	7.25	7.63
903	NYSE	MPV	Tue, Oct 11, 1994	7.25	7.50	7.25	7.38
902	NYSE	MPV	Mon, Oct 10, 1994	7.38	7.38	7.25	7.25
901	NYSE	MPV	Fri, Oct 7, 1994	7.13	7.38	7.00	7.38
900	NYSE	MPV	Thu, Oct 6, 1994	7.00	7.13	7.00	7.00
899	NYSE	MPV	Wed, Oct 5, 1994	7.00	7.00	6.63	7.00
898	NYSE	MPV	Tue, Oct 4, 1994	7.00	7.13	6.88	7.00
897	NYSE	MPV	Mon, Oct 3, 1994	7.13	7.13	7.00	7.00
896	NYSE	MPV	Fri, Sep 30, 1994	7.25	7.25	7.00	7.13
895	NYSE	MPV	Thu, Sep 29, 1994	7.13	7.25	7.13	7.25
894	NYSE	MPV	Wed, Sep 28, 1994	7.13	7.38	7.13	7.38
893	NYSE	MPV	Tue, Sep 27, 1994	7.13	7.25	7.13	7.25
892	NYSE	MPV	Mon, Sep 26, 1994	7.38	7.38	7.13	7.25
891	NYSE	MPV	Fri, Sep 23, 1994	7.38	7.38	7.25	7.25
890	NYSE	MPV	Thu, Sep 22, 1994	7.25	7.38	7.13	7.25
889	NYSE	MPV	Wed, Sep 21, 1994	7.13	7.25	7.13	7.25
888	NYSE	MPV	Tue, Sep 20, 1994	7.13	7.25	7.13	7.13
887	NYSE	MPV	Mon, Sep 19, 1994	7.38	7.38	7.25	7.25
886	NYSE	MPV	Fri, Sep 16, 1994	7.38	7.38	7.13	7.13
885	NYSE	MPV	Thu, Sep 15, 1994	7.38	7.38	7.25	7.25
884	NYSE	MPV	Wed, Sep 14, 1994	7.38	7.38	7.13	7.13
883	NYSE	MPV	Tue, Sep 13, 1994	7.38	7.38	7.13	7.25
882	NYSE	MPV	Mon, Sep 12, 1994	7.25	7.38	7.13	7.25
881	NYSE	MPV	Fri, Sep 9, 1994	7.38	7.50	7.25	7.38
880	NYSE	MPV	Thu, Sep 8, 1994	7.50	7.50	7.38	7.38
879	NYSE	MPV	Wed, Sep 7, 1994	7.50	7.63	7.38	7.38
878	NYSE	MPV	Tue, Sep 6, 1994	7.63	7.63	7.50	7.63
877	NYSE	MPV	Fri, Sep 2, 1994	7.63	7.75	7.63	7.63
876	NYSE	MPV	Thu, Sep 1, 1994	7.63	7.75	7.50	7.63
875	NYSE	MPV	Wed, Aug 31, 1994	7.63	7.63	7.50	7.50
874	NYSE	MPV	Tue, Aug 30, 1994	7.63	7.63	7.38	7.50
873	NYSE	MPV	Mon, Aug 29, 1994	7.63	7.63	7.50	7.50
872	NYSE	MPV	Fri, Aug 26, 1994	7.50	7.50	7.50	7.50
871	NYSE	MPV	Thu, Aug 25, 1994	7.63	7.75	7.50	7.50
870	NYSE	MPV	Wed, Aug 24, 1994	7.63	7.63	7.50	7.63
869	NYSE	MPV	Tue, Aug 23, 1994	7.50	7.63	7.50	7.50
868	NYSE	MPV	Mon, Aug 22, 1994	7.50	7.63	7.50	7.63
867	NYSE	MPV	Fri, Aug 19, 1994	7.50	7.63	7.50	7.63
866	NYSE	MPV	Thu, Aug 18, 1994	7.63	7.63	7.50	7.63
865	NYSE	MPV	Wed, Aug 17, 1994	7.50	7.63	7.50	7.63
864	NYSE	MPV	Tue, Aug 16, 1994	7.50	7.63	7.50	7.63
863	NYSE	MPV	Mon, Aug 15, 1994	7.63	7.63	7.63	7.63
862	NYSE	MPV	Fri, Aug 12, 1994	7.63	7.63	7.63	7.63
861	NYSE	MPV	Thu, Aug 11, 1994	7.63	7.63	7.50	7.50
860	NYSE	MPV	Wed, Aug 10, 1994	7.63	7.63	7.63	7.63
859	NYSE	MPV	Tue, Aug 9, 1994	7.63	7.75	7.63	7.63
858	NYSE	MPV	Mon, Aug 8, 1994	7.63	7.63	7.63	7.63
857	NYSE	MPV	Fri, Aug 5, 1994	7.63	7.63	7.63	7.63
856	NYSE	MPV	Thu, Aug 4, 1994	7.63	7.75	7.63	7.75
855	NYSE	MPV	Wed, Aug 3, 1994	7.63	7.63	7.63	7.63
854	NYSE	MPV	Tue, Aug 2, 1994	7.75	7.75	7.75	7.75
853	NYSE	MPV	Mon, Aug 1, 1994	7.63	7.75	7.63	7.63
852	NYSE	MPV	Fri, Jul 29, 1994	7.75	7.75	7.63	7.63
851	NYSE	MPV	Thu, Jul 28, 1994	7.75	7.75	7.75	7.75
850	NYSE	MPV	Wed, Jul 27, 1994	7.75	7.75	7.63	7.75
849	NYSE	MPV	Tue, Jul 26, 1994	7.88	7.88	7.63	7.88
848	NYSE	MPV	Mon, Jul 25, 1994	7.75	7.88	7.75	7.75
847	NYSE	MPV	Fri, Jul 22, 1994	7.75	7.88	7.75	7.75
846	NYSE	MPV	Thu, Jul 21, 1994	7.75	7.88	7.75	7.88
845	NYSE	MPV	Wed, Jul 20, 1994	7.88	7.88	7.75	7.75
844	NYSE	MPV	Tue, Jul 19, 1994	7.75	7.88	7.75	7.88
843	NYSE	MPV	Mon, Jul 18, 1994	7.75	7.75	7.75	7.75
842	NYSE	MPV	Fri, Jul 15, 1994	7.75	7.75	7.75	7.75
841	NYSE	MPV	Thu, Jul 14, 1994	7.88	7.88	7.75	7.75
840	NYSE	MPV	Wed, Jul 13, 1994	7.88	7.88	7.75	7.75
839	NYSE	MPV	Tue, Jul 12, 1994	7.88	7.88	7.75	7.75
838	NYSE	MPV	Mon, Jul 11, 1994	7.88	7.88	7.75	7.88
837	NYSE	MPV	Fri, Jul 8, 1994	7.88	7.88	7.75	7.75
836	NYSE	MPV	Thu, Jul 7, 1994	7.75	7.88	7.75	7.75
835	NYSE	MPV	Wed, Jul 6, 1994	7.75	7.88	7.75	7.88
834	NYSE	MPV	Tue, Jul 5, 1994	7.88	7.88	7.75	7.75
833	NYSE	MPV	Fri, Jul 1, 1994	7.88	7.88	7.88	7.88
832	NYSE	MPV	Thu, Jun 30, 1994	7.88	7.88	7.75	7.88
831	NYSE	MPV	Wed, Jun 29, 1994	7.63	7.88	7.63	7.88
830	NYSE	MPV	Tue, Jun 28, 1994	7.50	7.75	7.38	7.75
829	NYSE	MPV	Mon, Jun 27, 1994	7.63	7.63	7.50	7.50
828	NYSE	MPV	Fri, Jun 24, 1994	7.75	7.75	7.63	7.63
827	NYSE	MPV	Thu, Jun 23, 1994	7.75	7.75	7.63	7.75
826	NYSE	MPV	Wed, Jun 22, 1994	7.88	7.88	7.63	7.75
825	NYSE	MPV	Tue, Jun 21, 1994	7.75	7.88	7.75	7.75
824	NYSE	MPV	Mon, Jun 20, 1994	7.88	7.88	7.75	7.75
823	NYSE	MPV	Fri, Jun 17, 1994	7.88	7.88	7.75	7.75
822	NYSE	MPV	Thu, Jun 16, 1994	7.75	7.75	7.75	7.75
821	NYSE	MPV	Wed, Jun 15, 1994	7.88	7.88	7.75	7.75
820	NYSE	MPV	Tue, Jun 14, 1994	7.88	8.00	7.88	8.00
819	NYSE	MPV	Mon, Jun 13, 1994	8.00	8.00	7.88	7.88
818	NYSE	MPV	Fri, Jun 10, 1994	7.88	8.00	7.88	8.00
817	NYSE	MPV	Thu, Jun 9, 1994	8.00	8.00	7.88	7.88
816	NYSE	MPV	Wed, Jun 8, 1994	8.00	8.00	7.88	7.88
815	NYSE	MPV	Tue, Jun 7, 1994	8.00	8.00	7.88	8.00
814	NYSE	MPV	Mon, Jun 6, 1994	8.00	8.00	7.88	8.00
813	NYSE	MPV	Fri, Jun 3, 1994	8.00	8.13	8.00	8.00
812	NYSE	MPV	Thu, Jun 2, 1994	8.13	8.13	8.00	8.00
811	NYSE	MPV	Wed, Jun 1, 1994	8.13	8.13	8.00	8.13
810	NYSE	MPV	Tue, May 31, 1994	8.00	8.13	8.00	8.13
809	NYSE	MPV	Fri, May 27, 1994	8.00	8.13	8.00	8.13
808	NYSE	MPV	Thu, May 26, 1994	8.00	8.13	8.00	8.13
807	NYSE	MPV	Wed, May 25, 1994	8.13	8.13	8.00	8.00
806	NYSE	MPV	Tue, May 24, 1994	8.00	8.13	8.00	8.00
805	NYSE	MPV	Mon, May 23, 1994	8.00	8.13	8.00	8.00
804	NYSE	MPV	Fri, May 20, 1994	8.00	8.13	8.00	8.13
803	NYSE	MPV	Thu, May 19, 1994	8.13	8.13	8.00	8.13
802	NYSE	MPV	Wed, May 18, 1994	8.13	8.13	8.13	8.13
801	NYSE	MPV	Tue, May 17, 1994	8.13	8.13	8.00	8.00
800	NYSE	MPV	Mon, May 16, 1994	8.13	8.13	8.13	8.13
799	NYSE	MPV	Fri, May 13, 1994	8.00	8.13	8.00	8.13
798	NYSE	MPV	Thu, May 12, 1994	8.00	8.00	7.88	8.00
797	NYSE	MPV	Wed, May 11, 1994	8.00	8.00	7.88	7.88
796	NYSE	MPV	Tue, May 10, 1994	7.75	8.00	7.75	7.75
795	NYSE	MPV	Mon, May 9, 1994	7.75	7.88	7.75	7.88
794	NYSE	MPV	Fri, May 6, 1994	7.75	7.75	7.75	7.75
793	NYSE	MPV	Thu, May 5, 1994	7.75	7.75	7.75	7.75
792	NYSE	MPV	Wed, May 4, 1994	7.88	8.00	7.75	7.75
791	NYSE	MPV	Tue, May 3, 1994	7.75	7.88	7.75	7.88
790	NYSE	MPV	Mon, May 2, 1994	7.75	7.88	7.75	7.88
789	NYSE	MPV	Fri, Apr 29, 1994	7.88	7.88	7.75	7.88
788	NYSE	MPV	Thu, Apr 28, 1994	7.88	7.88	7.75	7.75
787	NYSE	MPV	Tue, Apr 26, 1994	7.88	7.88	7.75	7.88
786	NYSE	MPV	Mon, Apr 25, 1994	7.88	8.00	7.88	8.00
785	NYSE	MPV	Fri, Apr 22, 1994	7.75	7.88	7.63	7.88
784	NYSE	MPV	Thu, Apr 21, 1994	7.63	7.88	7.63	7.75
783	NYSE	MPV	Wed, Apr 20, 1994	7.75	7.88	7.63	7.75
782	NYSE	MPV	Tue, Apr 19, 1994	7.75	7.88	7.63	7.63
781	NYSE	MPV	Mon, Apr 18, 1994	8.00	8.00	7.88	7.88
780	NYSE	MPV	Fri, Apr 15, 1994	7.88	8.00	7.88	7.88
779	NYSE	MPV	Thu, Apr 14, 1994	7.63	7.88	7.63	7.88
778	NYSE	MPV	Wed, Apr 13, 1994	7.75	7.75	7.63	7.75
777	NYSE	MPV	Tue, Apr 12, 1994	7.88	8.00	7.50	7.63
776	NYSE	MPV	Mon, Apr 11, 1994	7.75	7.88	7.75	7.88
775	NYSE	MPV	Fri, Apr 8, 1994	7.88	7.88	7.75	7.88
774	NYSE	MPV	Thu, Apr 7, 1994	7.88	8.00	7.88	7.88
773	NYSE	MPV	Wed, Apr 6, 1994	8.13	8.13	7.88	7.88
772	NYSE	MPV	Tue, Apr 5, 1994	8.00	8.13	8.00	8.13
771	NYSE	MPV	Mon, Apr 4, 1994	8.13	8.13	8.13	8.13
770	NYSE	MPV	Thu, Mar 31, 1994	8.00	8.13	8.00	8.13
769	NYSE	MPV	Wed, Mar 30, 1994	8.13	8.13	8.00	8.13
768	NYSE	MPV	Tue, Mar 29, 1994	8.00	8.13	8.00	8.00
767	NYSE	MPV	Mon, Mar 28, 1994	8.13	8.13	8.00	8.13
766	NYSE	MPV	Fri, Mar 25, 1994	8.13	8.13	8.00	8.00
765	NYSE	MPV	Thu, Mar 24, 1994	8.13	8.13	8.00	8.00
764	NYSE	MPV	Wed, Mar 23, 1994	8.13	8.13	8.00	8.13
763	NYSE	MPV	Tue, Mar 22, 1994	8.13	8.13	8.00	8.00
762	NYSE	MPV	Mon, Mar 21, 1994	8.13	8.13	8.00	8.00
761	NYSE	MPV	Fri, Mar 18, 1994	8.13	8.13	8.00	8.00
760	NYSE	MPV	Thu, Mar 17, 1994	8.00	8.13	7.88	8.13
759	NYSE	MPV	Wed, Mar 16, 1994	8.13	8.13	8.00	8.13
758	NYSE	MPV	Tue, Mar 15, 1994	8.00	8.13	8.00	8.00
757	NYSE	MPV	Mon, Mar 14, 1994	7.88	8.13	7.88	8.00
756	NYSE	MPV	Fri, Mar 11, 1994	8.13	8.13	8.00	8.00
755	NYSE	MPV	Thu, Mar 10, 1994	8.00	8.00	8.00	8.00
754	NYSE	MPV	Wed, Mar 9, 1994	8.13	8.25	8.13	8.13
753	NYSE	MPV	Tue, Mar 8, 1994	8.13	8.13	8.00	8.00
752	NYSE	MPV	Mon, Mar 7, 1994	7.88	8.00	7.88	8.00
751	NYSE	MPV	Fri, Mar 4, 1994	8.13	8.13	8.00	8.13
750	NYSE	MPV	Thu, Mar 3, 1994	7.88	8.13	7.88	8.13
749	NYSE	MPV	Wed, Mar 2, 1994	7.88	8.13	7.63	8.00
748	NYSE	MPV	Tue, Mar 1, 1994	8.25	8.25	8.00	8.00
747	NYSE	MPV	Mon, Feb 28, 1994	8.13	8.25	8.00	8.13
746	NYSE	MPV	Fri, Feb 25, 1994	8.13	8.13	8.00	8.00
745	NYSE	MPV	Thu, Feb 24, 1994	8.00	8.13	8.00	8.00
744	NYSE	MPV	Wed, Feb 23, 1994	8.13	8.13	8.00	8.00
743	NYSE	MPV	Tue, Feb 22, 1994	8.25	8.25	8.13	8.25
742	NYSE	MPV	Fri, Feb 18, 1994	8.13	8.25	8.13	8.13
741	NYSE	MPV	Thu, Feb 17, 1994	8.25	8.25	8.13	8.13
740	NYSE	MPV	Wed, Feb 16, 1994	8.13	8.25	8.13	8.13
739	NYSE	MPV	Tue, Feb 15, 1994	8.25	8.25	8.13	8.25
738	NYSE	MPV	Mon, Feb 14, 1994	8.13	8.25	8.13	8.25
737	NYSE	MPV	Fri, Feb 11, 1994	8.13	8.13	8.13	8.13
736	NYSE	MPV	Thu, Feb 10, 1994	8.13	8.25	8.13	8.13
735	NYSE	MPV	Wed, Feb 9, 1994	8.13	8.25	8.13	8.13
734	NYSE	MPV	Tue, Feb 8, 1994	8.25	8.25	8.13	8.25
733	NYSE	MPV	Mon, Feb 7, 1994	8.25	8.25	8.13	8.25
732	NYSE	MPV	Fri, Feb 4, 1994	8.25	8.25	8.13	8.13
731	NYSE	MPV	Thu, Feb 3, 1994	8.25	8.38	8.13	8.13
730	NYSE	MPV	Wed, Feb 2, 1994	8.38	8.38	8.25	8.25
729	NYSE	MPV	Tue, Feb 1, 1994	8.13	8.25	8.13	8.13
728	NYSE	MPV	Mon, Jan 31, 1994	8.13	8.25	8.00	8.13
727	NYSE	MPV	Fri, Jan 28, 1994	8.13	8.25	8.13	8.13
726	NYSE	MPV	Thu, Jan 27, 1994	8.13	8.13	8.13	8.13
725	NYSE	MPV	Wed, Jan 26, 1994	8.13	8.25	8.13	8.13
724	NYSE	MPV	Tue, Jan 25, 1994	8.25	8.25	8.13	8.13
723	NYSE	MPV	Mon, Jan 24, 1994	8.13	8.25	8.13	8.13
722	NYSE	MPV	Fri, Jan 21, 1994	8.25	8.38	8.25	8.38
721	NYSE	MPV	Thu, Jan 20, 1994	8.38	8.38	8.13	8.25
720	NYSE	MPV	Wed, Jan 19, 1994	8.25	8.38	8.25	8.25
719	NYSE	MPV	Tue, Jan 18, 1994	8.13	8.38	8.13	8.38
718	NYSE	MPV	Mon, Jan 17, 1994	8.25	8.38	8.13	8.25
717	NYSE	MPV	Fri, Jan 14, 1994	8.38	8.50	8.25	8.25
716	NYSE	MPV	Thu, Jan 13, 1994	8.25	8.38	8.25	8.38
715	NYSE	MPV	Wed, Jan 12, 1994	8.25	8.38	8.25	8.25
714	NYSE	MPV	Tue, Jan 11, 1994	8.25	8.38	8.25	8.25
713	NYSE	MPV	Mon, Jan 10, 1994	8.25	8.38	8.25	8.25
712	NYSE	MPV	Fri, Jan 7, 1994	8.13	8.38	8.13	8.38
711	NYSE	MPV	Thu, Jan 6, 1994	7.88	8.00	7.88	7.88
710	NYSE	MPV	Wed, Jan 5, 1994	7.88	8.00	7.88	7.88
709	NYSE	MPV	Tue, Jan 4, 1994	8.00	8.00	7.75	7.88
708	NYSE	MPV	Mon, Jan 3, 1994	8.13	8.13	8.00	8.00
707	NYSE	MPV	Fri, Dec 31, 1993	8.00	8.13	8.00	8.00
706	NYSE	MPV	Thu, Dec 30, 1993	8.00	8.13	8.00	8.00
705	NYSE	MPV	Wed, Dec 29, 1993	8.00	8.25	8.00	8.13
704	NYSE	MPV	Tue, Dec 28, 1993	8.13	8.13	7.88	8.13
703	NYSE	MPV	Mon, Dec 27, 1993	8.00	8.25	8.00	8.13
702	NYSE	MPV	Thu, Dec 23, 1993	8.25	8.25	8.13	8.25
701	NYSE	MPV	Wed, Dec 22, 1993	8.38	8.38	8.25	8.25
700	NYSE	MPV	Tue, Dec 21, 1993	8.25	8.38	8.25	8.25
699	NYSE	MPV	Mon, Dec 20, 1993	8.38	8.38	8.25	8.25
698	NYSE	MPV	Fri, Dec 17, 1993	8.38	8.38	8.25	8.25
697	NYSE	MPV	Thu, Dec 16, 1993	8.25	8.25	8.25	8.25
696	NYSE	MPV	Wed, Dec 15, 1993	8.25	8.25	8.25	8.25
695	NYSE	MPV	Tue, Dec 14, 1993	8.38	8.38	8.25	8.25
694	NYSE	MPV	Mon, Dec 13, 1993	8.38	8.38	8.25	8.25
693	NYSE	MPV	Fri, Dec 10, 1993	8.38	8.38	8.13	8.38
692	NYSE	MPV	Thu, Dec 9, 1993	8.38	8.38	8.13	8.38
691	NYSE	MPV	Wed, Dec 8, 1993	8.25	8.38	8.25	8.25
690	NYSE	MPV	Tue, Dec 7, 1993	8.25	8.38	8.25	8.25
689	NYSE	MPV	Mon, Dec 6, 1993	8.38	8.38	8.25	8.38
688	NYSE	MPV	Fri, Dec 3, 1993	8.38	8.38	8.25	8.25
687	NYSE	MPV	Thu, Dec 2, 1993	8.38	8.38	8.25	8.25
686	NYSE	MPV	Wed, Dec 1, 1993	8.38	8.38	8.25	8.25
685	NYSE	MPV	Tue, Nov 30, 1993	8.25	8.38	8.25	8.38
684	NYSE	MPV	Mon, Nov 29, 1993	8.38	8.38	8.13	8.25
683	NYSE	MPV	Fri, Nov 26, 1993	8.25	8.25	8.25	8.25
682	NYSE	MPV	Wed, Nov 24, 1993	8.25	8.25	8.13	8.13
681	NYSE	MPV	Tue, Nov 23, 1993	8.25	8.25	8.25	8.25
680	NYSE	MPV	Mon, Nov 22, 1993	8.50	8.50	8.25	8.25
679	NYSE	MPV	Fri, Nov 19, 1993	8.50	8.50	8.38	8.38
678	NYSE	MPV	Thu, Nov 18, 1993	8.50	8.50	8.38	8.50
677	NYSE	MPV	Wed, Nov 17, 1993	8.63	8.63	8.38	8.50
676	NYSE	MPV	Tue, Nov 16, 1993	8.50	8.63	8.50	8.50
675	NYSE	MPV	Mon, Nov 15, 1993	8.38	8.50	8.38	8.50
674	NYSE	MPV	Fri, Nov 12, 1993	8.25	8.38	8.25	8.25
673	NYSE	MPV	Thu, Nov 11, 1993	8.25	8.25	8.25	8.25
672	NYSE	MPV	Wed, Nov 10, 1993	8.25	8.38	8.25	8.25
671	NYSE	MPV	Tue, Nov 9, 1993	8.25	8.38	8.25	8.25
670	NYSE	MPV	Mon, Nov 8, 1993	8.38	8.38	8.25	8.25
669	NYSE	MPV	Fri, Nov 5, 1993	8.38	8.50	8.25	8.50
668	NYSE	MPV	Thu, Nov 4, 1993	8.38	8.38	8.25	8.25
667	NYSE	MPV	Wed, Nov 3, 1993	8.13	8.38	8.13	8.38
666	NYSE	MPV	Tue, Nov 2, 1993	8.50	8.50	8.25	8.25
665	NYSE	MPV	Mon, Nov 1, 1993	8.38	8.50	8.25	8.38
664	NYSE	MPV	Fri, Oct 29, 1993	8.38	8.50	8.38	8.38
663	NYSE	MPV	Thu, Oct 28, 1993	8.38	8.38	8.25	8.25
662	NYSE	MPV	Wed, Oct 27, 1993	8.38	8.38	8.25	8.38
661	NYSE	MPV	Tue, Oct 26, 1993	8.50	8.50	8.38	8.50
660	NYSE	MPV	Mon, Oct 25, 1993	8.63	8.63	8.38	8.50
659	NYSE	MPV	Fri, Oct 22, 1993	8.63	8.63	8.50	8.63
658	NYSE	MPV	Thu, Oct 21, 1993	8.63	8.63	8.50	8.50
657	NYSE	MPV	Wed, Oct 20, 1993	8.50	8.63	8.50	8.63
656	NYSE	MPV	Tue, Oct 19, 1993	8.50	8.63	8.50	8.50
655	NYSE	MPV	Mon, Oct 18, 1993	8.63	8.63	8.50	8.50
654	NYSE	MPV	Fri, Oct 15, 1993	8.63	8.63	8.50	8.63
653	NYSE	MPV	Thu, Oct 14, 1993	8.63	8.63	8.50	8.50
652	NYSE	MPV	Wed, Oct 13, 1993	8.50	8.63	8.50	8.50
651	NYSE	MPV	Tue, Oct 12, 1993	8.50	8.50	8.50	8.50
650	NYSE	MPV	Mon, Oct 11, 1993	8.50	8.50	8.38	8.50
649	NYSE	MPV	Fri, Oct 8, 1993	8.63	8.63	8.38	8.38
648	NYSE	MPV	Thu, Oct 7, 1993	8.50	8.63	8.50	8.63
647	NYSE	MPV	Wed, Oct 6, 1993	8.63	8.63	8.50	8.50
646	NYSE	MPV	Tue, Oct 5, 1993	8.50	8.63	8.50	8.63
645	NYSE	MPV	Mon, Oct 4, 1993	8.50	8.50	8.50	8.50
644	NYSE	MPV	Fri, Oct 1, 1993	8.63	8.63	8.50	8.50
643	NYSE	MPV	Thu, Sep 30, 1993	8.50	8.63	8.38	8.63
642	NYSE	MPV	Wed, Sep 29, 1993	8.50	8.63	8.50	8.63
641	NYSE	MPV	Tue, Sep 28, 1993	8.50	8.50	8.38	8.50
640	NYSE	MPV	Mon, Sep 27, 1993	8.50	8.50	8.38	8.50
639	NYSE	MPV	Fri, Sep 24, 1993	8.50	8.50	8.38	8.50
638	NYSE	MPV	Thu, Sep 23, 1993	8.38	8.50	8.38	8.50
637	NYSE	MPV	Wed, Sep 22, 1993	8.38	8.63	8.38	8.38
636	NYSE	MPV	Tue, Sep 21, 1993	8.50	8.50	8.38	8.38
635	NYSE	MPV	Mon, Sep 20, 1993	8.50	8.50	8.38	8.38
634	NYSE	MPV	Fri, Sep 17, 1993	8.50	8.50	8.38	8.38
633	NYSE	MPV	Thu, Sep 16, 1993	8.38	8.63	8.38	8.38
632	NYSE	MPV	Wed, Sep 15, 1993	8.38	8.50	8.25	8.25
631	NYSE	MPV	Tue, Sep 14, 1993	8.38	8.50	8.38	8.38
630	NYSE	MPV	Mon, Sep 13, 1993	8.50	8.63	8.38	8.50
629	NYSE	MPV	Fri, Sep 10, 1993	8.63	8.63	8.50	8.50
628	NYSE	MPV	Thu, Sep 9, 1993	8.50	8.63	8.50	8.50
627	NYSE	MPV	Wed, Sep 8, 1993	8.75	8.75	8.63	8.63
626	NYSE	MPV	Tue, Sep 7, 1993	8.63	8.75	8.63	8.75
625	NYSE	MPV	Fri, Sep 3, 1993	8.63	8.75	8.50	8.75
624	NYSE	MPV	Thu, Sep 2, 1993	8.50	8.63	8.50	8.63
623	NYSE	MPV	Wed, Sep 1, 1993	8.63	8.63	8.50	8.63
622	NYSE	MPV	Tue, Aug 31, 1993	8.50	8.63	8.50	8.50
621	NYSE	MPV	Mon, Aug 30, 1993	8.50	8.50	8.50	8.50
620	NYSE	MPV	Fri, Aug 27, 1993	8.50	8.63	8.50	8.63
619	NYSE	MPV	Thu, Aug 26, 1993	8.63	8.63	8.50	8.63
618	NYSE	MPV	Wed, Aug 25, 1993	8.50	8.50	8.50	8.50
617	NYSE	MPV	Tue, Aug 24, 1993	8.50	8.50	8.38	8.50
616	NYSE	MPV	Mon, Aug 23, 1993	8.50	8.50	8.38	8.50
615	NYSE	MPV	Fri, Aug 20, 1993	8.38	8.38	8.38	8.38
614	NYSE	MPV	Thu, Aug 19, 1993	8.50	8.50	8.38	8.38
613	NYSE	MPV	Wed, Aug 18, 1993	8.50	8.50	8.38	8.50
612	NYSE	MPV	Tue, Aug 17, 1993	8.38	8.50	8.38	8.38
611	NYSE	MPV	Mon, Aug 16, 1993	8.25	8.38	8.25	8.38
610	NYSE	MPV	Fri, Aug 13, 1993	8.38	8.38	8.25	8.25
609	NYSE	MPV	Thu, Aug 12, 1993	8.25	8.38	8.13	8.13
608	NYSE	MPV	Wed, Aug 11, 1993	8.38	8.38	8.13	8.13
607	NYSE	MPV	Tue, Aug 10, 1993	8.38	8.38	8.25	8.25
606	NYSE	MPV	Mon, Aug 9, 1993	8.25	8.50	8.25	8.25
605	NYSE	MPV	Fri, Aug 6, 1993	8.38	8.38	8.25	8.25
604	NYSE	MPV	Thu, Aug 5, 1993	8.38	8.38	8.38	8.38
603	NYSE	MPV	Wed, Aug 4, 1993	8.25	8.38	8.25	8.38
602	NYSE	MPV	Tue, Aug 3, 1993	8.13	8.38	8.13	8.38
601	NYSE	MPV	Mon, Aug 2, 1993	8.13	8.25	8.13	8.25
600	NYSE	MPV	Fri, Jul 30, 1993	8.13	8.25	8.13	8.13
599	NYSE	MPV	Thu, Jul 29, 1993	8.25	8.25	8.13	8.13
598	NYSE	MPV	Wed, Jul 28, 1993	8.13	8.25	8.13	8.13
597	NYSE	MPV	Tue, Jul 27, 1993	8.38	8.38	8.38	8.38
596	NYSE	MPV	Mon, Jul 26, 1993	8.25	8.38	8.25	8.38
595	NYSE	MPV	Fri, Jul 23, 1993	8.13	8.25	8.13	8.25
594	NYSE	MPV	Thu, Jul 22, 1993	8.13	8.25	8.13	8.13
593	NYSE	MPV	Wed, Jul 21, 1993	8.25	8.25	8.13	8.25
592	NYSE	MPV	Tue, Jul 20, 1993	8.25	8.38	8.25	8.25
591	NYSE	MPV	Mon, Jul 19, 1993	8.38	8.38	8.25	8.25
590	NYSE	MPV	Fri, Jul 16, 1993	8.25	8.38	8.25	8.38
589	NYSE	MPV	Thu, Jul 15, 1993	8.25	8.38	8.25	8.25
588	NYSE	MPV	Wed, Jul 14, 1993	8.25	8.38	8.25	8.38
587	NYSE	MPV	Tue, Jul 13, 1993	8.38	8.50	8.25	8.25
586	NYSE	MPV	Mon, Jul 12, 1993	8.50	8.50	8.38	8.50
585	NYSE	MPV	Fri, Jul 9, 1993	8.50	8.50	8.50	8.50
584	NYSE	MPV	Thu, Jul 8, 1993	8.25	8.50	8.25	8.38
583	NYSE	MPV	Wed, Jul 7, 1993	8.25	8.38	8.25	8.25
582	NYSE	MPV	Tue, Jul 6, 1993	8.25	8.25	8.25	8.25
581	NYSE	MPV	Fri, Jul 2, 1993	8.25	8.25	8.25	8.25
580	NYSE	MPV	Thu, Jul 1, 1993	8.38	8.50	8.38	8.38
579	NYSE	MPV	Wed, Jun 30, 1993	8.25	8.50	8.25	8.38
578	NYSE	MPV	Tue, Jun 29, 1993	8.38	8.38	8.25	8.25
577	NYSE	MPV	Mon, Jun 28, 1993	8.38	8.38	8.25	8.25
576	NYSE	MPV	Fri, Jun 25, 1993	8.25	8.25	8.25	8.25
575	NYSE	MPV	Thu, Jun 24, 1993	8.25	8.25	8.13	8.25
574	NYSE	MPV	Wed, Jun 23, 1993	8.13	8.38	8.13	8.25
573	NYSE	MPV	Tue, Jun 22, 1993	8.25	8.25	8.13	8.13
572	NYSE	MPV	Mon, Jun 21, 1993	8.38	8.38	8.25	8.25
571	NYSE	MPV	Fri, Jun 18, 1993	8.25	8.38	8.25	8.25
570	NYSE	MPV	Thu, Jun 17, 1993	8.38	8.38	8.25	8.38
569	NYSE	MPV	Wed, Jun 16, 1993	8.25	8.38	8.25	8.25
568	NYSE	MPV	Tue, Jun 15, 1993	8.25	8.25	8.13	8.13
567	NYSE	MPV	Mon, Jun 14, 1993	8.25	8.25	8.13	8.25
566	NYSE	MPV	Fri, Jun 11, 1993	8.00	8.25	8.00	8.13
565	NYSE	MPV	Thu, Jun 10, 1993	8.13	8.13	8.00	8.13
564	NYSE	MPV	Wed, Jun 9, 1993	8.13	8.13	8.00	8.13
563	NYSE	MPV	Tue, Jun 8, 1993	8.13	8.13	8.00	8.00
562	NYSE	MPV	Mon, Jun 7, 1993	8.13	8.13	8.00	8.00
561	NYSE	MPV	Fri, Jun 4, 1993	8.13	8.13	8.00	8.00
560	NYSE	MPV	Thu, Jun 3, 1993	8.13	8.25	8.00	8.00
559	NYSE	MPV	Wed, Jun 2, 1993	8.13	8.25	8.00	8.13
558	NYSE	MPV	Tue, Jun 1, 1993	8.13	8.25	8.00	8.25
557	NYSE	MPV	Fri, May 28, 1993	8.00	8.13	8.00	8.00
556	NYSE	MPV	Thu, May 27, 1993	8.00	8.13	8.00	8.00
555	NYSE	MPV	Wed, May 26, 1993	8.00	8.13	8.00	8.13
554	NYSE	MPV	Tue, May 25, 1993	8.13	8.13	8.00	8.00
553	NYSE	MPV	Mon, May 24, 1993	8.13	8.13	8.00	8.00
552	NYSE	MPV	Fri, May 21, 1993	8.13	8.13	8.00	8.13
551	NYSE	MPV	Thu, May 20, 1993	8.25	8.25	8.13	8.25
550	NYSE	MPV	Wed, May 19, 1993	8.38	8.38	8.25	8.25
549	NYSE	MPV	Tue, May 18, 1993	8.38	8.50	8.38	8.50
548	NYSE	MPV	Mon, May 17, 1993	8.38	8.38	8.25	8.25
547	NYSE	MPV	Fri, May 14, 1993	8.25	8.25	8.25	8.25
546	NYSE	MPV	Thu, May 13, 1993	8.38	8.38	8.25	8.25
545	NYSE	MPV	Wed, May 12, 1993	8.38	8.38	8.25	8.38
544	NYSE	MPV	Tue, May 11, 1993	8.25	8.38	8.25	8.38
543	NYSE	MPV	Mon, May 10, 1993	8.25	8.38	8.13	8.25
542	NYSE	MPV	Fri, May 7, 1993	8.13	8.25	8.13	8.25
541	NYSE	MPV	Thu, May 6, 1993	8.13	8.25	8.13	8.13
540	NYSE	MPV	Wed, May 5, 1993	8.13	8.25	8.13	8.13
539	NYSE	MPV	Tue, May 4, 1993	8.25	8.25	8.25	8.25
538	NYSE	MPV	Mon, May 3, 1993	8.25	8.38	8.13	8.25
537	NYSE	MPV	Fri, Apr 30, 1993	8.25	8.38	8.25	8.38
536	NYSE	MPV	Thu, Apr 29, 1993	8.25	8.38	8.25	8.25
535	NYSE	MPV	Wed, Apr 28, 1993	8.38	8.38	8.25	8.38
534	NYSE	MPV	Tue, Apr 27, 1993	8.38	8.38	8.25	8.25
533	NYSE	MPV	Mon, Apr 26, 1993	8.38	8.50	8.38	8.38
532	NYSE	MPV	Fri, Apr 23, 1993	8.38	8.50	8.38	8.38
531	NYSE	MPV	Thu, Apr 22, 1993	8.38	8.50	8.38	8.38
530	NYSE	MPV	Wed, Apr 21, 1993	8.38	8.50	8.25	8.38
529	NYSE	MPV	Tue, Apr 20, 1993	8.38	8.50	8.38	8.50
528	NYSE	MPV	Mon, Apr 19, 1993	8.38	8.50	8.38	8.38
527	NYSE	MPV	Fri, Apr 16, 1993	8.38	8.50	8.38	8.50
526	NYSE	MPV	Thu, Apr 15, 1993	8.50	8.50	8.38	8.50
525	NYSE	MPV	Wed, Apr 14, 1993	8.50	8.50	8.38	8.50
524	NYSE	MPV	Tue, Apr 13, 1993	8.38	8.50	8.38	8.38
523	NYSE	MPV	Mon, Apr 12, 1993	8.38	8.38	8.25	8.25
522	NYSE	MPV	Thu, Apr 8, 1993	8.50	8.50	8.38	8.38
521	NYSE	MPV	Wed, Apr 7, 1993	8.50	8.50	8.38	8.38
520	NYSE	MPV	Tue, Apr 6, 1993	8.25	8.50	8.25	8.50
519	NYSE	MPV	Mon, Apr 5, 1993	8.25	8.38	8.25	8.38
518	NYSE	MPV	Fri, Apr 2, 1993	8.38	8.38	8.25	8.25
517	NYSE	MPV	Thu, Apr 1, 1993	8.38	8.38	8.25	8.38
516	NYSE	MPV	Wed, Mar 31, 1993	8.38	8.38	8.25	8.25
515	NYSE	MPV	Tue, Mar 30, 1993	8.38	8.38	8.25	8.38
514	NYSE	MPV	Mon, Mar 29, 1993	8.25	8.25	8.25	8.25
513	NYSE	MPV	Fri, Mar 26, 1993	8.25	8.38	8.25	8.38
512	NYSE	MPV	Thu, Mar 25, 1993	8.25	8.25	8.25	8.25
511	NYSE	MPV	Wed, Mar 24, 1993	8.38	8.38	8.38	8.38
510	NYSE	MPV	Tue, Mar 23, 1993	8.25	8.38	8.25	8.25
509	NYSE	MPV	Mon, Mar 22, 1993	8.13	8.38	8.13	8.25
508	NYSE	MPV	Fri, Mar 19, 1993	8.38	8.38	8.13	8.25
507	NYSE	MPV	Thu, Mar 18, 1993	8.38	8.50	8.38	8.38
506	NYSE	MPV	Wed, Mar 17, 1993	8.38	8.38	8.38	8.38
505	NYSE	MPV	Tue, Mar 16, 1993	8.38	8.50	8.38	8.38
504	NYSE	MPV	Mon, Mar 15, 1993	8.38	8.50	8.38	8.50
503	NYSE	MPV	Fri, Mar 12, 1993	8.38	8.50	8.38	8.50
502	NYSE	MPV	Thu, Mar 11, 1993	8.50	8.50	8.38	8.50
501	NYSE	MPV	Wed, Mar 10, 1993	8.38	8.50	8.25	8.50
500	NYSE	MPV	Tue, Mar 9, 1993	8.38	8.50	8.38	8.38
499	NYSE	MPV	Mon, Mar 8, 1993	8.50	8.50	8.38	8.50
498	NYSE	MPV	Fri, Mar 5, 1993	8.38	8.50	8.38	8.38
497	NYSE	MPV	Thu, Mar 4, 1993	8.50	8.50	8.38	8.38
496	NYSE	MPV	Wed, Mar 3, 1993	8.38	8.38	8.38	8.38
495	NYSE	MPV	Tue, Mar 2, 1993	8.50	8.50	8.25	8.38
494	NYSE	MPV	Mon, Mar 1, 1993	8.50	8.50	8.50	8.50
493	NYSE	MPV	Fri, Feb 26, 1993	8.38	8.38	8.38	8.38
492	NYSE	MPV	Thu, Feb 25, 1993	8.38	8.50	8.38	8.38
491	NYSE	MPV	Wed, Feb 24, 1993	8.50	8.50	8.25	8.25
490	NYSE	MPV	Tue, Feb 23, 1993	8.38	8.50	8.25	8.50
489	NYSE	MPV	Mon, Feb 22, 1993	8.38	8.50	8.25	8.38
488	NYSE	MPV	Fri, Feb 19, 1993	8.50	8.50	8.38	8.50
487	NYSE	MPV	Thu, Feb 18, 1993	8.38	8.50	8.38	8.38
486	NYSE	MPV	Wed, Feb 17, 1993	8.38	8.50	8.25	8.38
485	NYSE	MPV	Tue, Feb 16, 1993	8.38	8.38	8.25	8.38
484	NYSE	MPV	Fri, Feb 12, 1993	8.25	8.25	8.25	8.25
483	NYSE	MPV	Thu, Feb 11, 1993	8.25	8.38	8.25	8.25
482	NYSE	MPV	Wed, Feb 10, 1993	8.25	8.25	8.25	8.25
481	NYSE	MPV	Tue, Feb 9, 1993	8.38	8.38	8.25	8.25
480	NYSE	MPV	Mon, Feb 8, 1993	8.25	8.38	8.13	8.25
479	NYSE	MPV	Fri, Feb 5, 1993	8.25	8.25	8.25	8.25
478	NYSE	MPV	Thu, Feb 4, 1993	8.00	8.25	8.00	8.25
477	NYSE	MPV	Wed, Feb 3, 1993	8.00	8.13	8.00	8.00
476	NYSE	MPV	Tue, Feb 2, 1993	8.00	8.13	8.00	8.00
475	NYSE	MPV	Mon, Feb 1, 1993	8.00	8.00	7.88	8.00
474	NYSE	MPV	Fri, Jan 29, 1993	8.00	8.00	7.88	8.00
473	NYSE	MPV	Thu, Jan 28, 1993	7.88	8.00	7.88	8.00
472	NYSE	MPV	Wed, Jan 27, 1993	7.75	7.88	7.75	7.75
471	NYSE	MPV	Tue, Jan 26, 1993	8.00	8.00	7.75	7.75
470	NYSE	MPV	Mon, Jan 25, 1993	7.88	8.00	7.75	7.88
469	NYSE	MPV	Fri, Jan 22, 1993	8.00	8.13	7.88	8.13
468	NYSE	MPV	Thu, Jan 21, 1993	8.25	8.25	7.75	8.00
467	NYSE	MPV	Wed, Jan 20, 1993	8.13	8.13	8.00	8.13
466	NYSE	MPV	Tue, Jan 19, 1993	8.00	8.13	7.88	8.00
465	NYSE	MPV	Mon, Jan 18, 1993	7.88	7.88	7.88	7.88
464	NYSE	MPV	Fri, Jan 15, 1993	7.88	7.88	7.75	7.88
463	NYSE	MPV	Thu, Jan 14, 1993	7.75	7.88	7.75	7.88
462	NYSE	MPV	Wed, Jan 13, 1993	7.75	7.88	7.75	7.75
461	NYSE	MPV	Tue, Jan 12, 1993	7.75	7.88	7.75	7.75
460	NYSE	MPV	Mon, Jan 11, 1993	7.75	7.88	7.75	7.88
459	NYSE	MPV	Fri, Jan 8, 1993	7.75	7.88	7.63	7.88
458	NYSE	MPV	Thu, Jan 7, 1993	7.75	7.88	7.75	7.75
457	NYSE	MPV	Wed, Jan 6, 1993	7.75	7.75	7.63	7.75
456	NYSE	MPV	Tue, Jan 5, 1993	7.50	7.63	7.38	7.63
455	NYSE	MPV	Mon, Jan 4, 1993	7.50	7.50	7.38	7.50
454	NYSE	MPV	Thu, Dec 31, 1992	7.50	7.50	7.38	7.38
453	NYSE	MPV	Wed, Dec 30, 1992	7.38	7.50	7.25	7.38
452	NYSE	MPV	Tue, Dec 29, 1992	7.25	7.38	7.13	7.38
451	NYSE	MPV	Mon, Dec 28, 1992	7.25	7.38	7.25	7.25
450	NYSE	MPV	Thu, Dec 24, 1992	7.38	7.38	7.25	7.38
449	NYSE	MPV	Wed, Dec 23, 1992	7.50	7.50	7.38	7.38
448	NYSE	MPV	Tue, Dec 22, 1992	7.50	7.63	7.38	7.38
447	NYSE	MPV	Mon, Dec 21, 1992	7.50	7.50	7.38	7.50
446	NYSE	MPV	Fri, Dec 18, 1992	7.50	7.50	7.38	7.50
445	NYSE	MPV	Thu, Dec 17, 1992	7.50	7.63	7.38	7.38
444	NYSE	MPV	Wed, Dec 16, 1992	7.38	7.63	7.38	7.38
443	NYSE	MPV	Tue, Dec 15, 1992	7.63	7.63	7.38	7.38
442	NYSE	MPV	Mon, Dec 14, 1992	7.63	7.63	7.50	7.63
441	NYSE	MPV	Fri, Dec 11, 1992	7.63	7.75	7.63	7.63
440	NYSE	MPV	Thu, Dec 10, 1992	7.63	7.75	7.63	7.75
439	NYSE	MPV	Wed, Dec 9, 1992	7.75	7.75	7.63	7.63
438	NYSE	MPV	Tue, Dec 8, 1992	7.75	7.75	7.63	7.75
437	NYSE	MPV	Mon, Dec 7, 1992	7.50	7.75	7.50	7.63
436	NYSE	MPV	Fri, Dec 4, 1992	7.50	7.63	7.38	7.50
435	NYSE	MPV	Thu, Dec 3, 1992	7.38	7.50	7.38	7.50
434	NYSE	MPV	Wed, Dec 2, 1992	7.38	7.50	7.38	7.50
433	NYSE	MPV	Tue, Dec 1, 1992	7.50	7.50	7.38	7.38
432	NYSE	MPV	Mon, Nov 30, 1992	7.50	7.50	7.50	7.50
431	NYSE	MPV	Fri, Nov 27, 1992	7.50	7.63	7.50	7.50
430	NYSE	MPV	Wed, Nov 25, 1992	7.63	7.63	7.50	7.50
429	NYSE	MPV	Tue, Nov 24, 1992	7.63	7.63	7.50	7.63
428	NYSE	MPV	Mon, Nov 23, 1992	7.75	7.75	7.50	7.75
427	NYSE	MPV	Fri, Nov 20, 1992	7.63	7.88	7.63	7.88
426	NYSE	MPV	Thu, Nov 19, 1992	7.63	7.88	7.63	7.63
425	NYSE	MPV	Wed, Nov 18, 1992	7.63	7.88	7.63	7.75
424	NYSE	MPV	Tue, Nov 17, 1992	7.75	7.88	7.63	7.63
423	NYSE	MPV	Mon, Nov 16, 1992	7.88	7.88	7.75	7.75
422	NYSE	MPV	Fri, Nov 13, 1992	7.75	7.88	7.75	7.75
421	NYSE	MPV	Thu, Nov 12, 1992	7.88	7.88	7.75	7.75
420	NYSE	MPV	Wed, Nov 11, 1992	7.75	7.88	7.75	7.75
419	NYSE	MPV	Tue, Nov 10, 1992	7.75	7.88	7.75	7.75
418	NYSE	MPV	Mon, Nov 9, 1992	7.88	7.88	7.75	7.88
417	NYSE	MPV	Fri, Nov 6, 1992	7.88	7.88	7.63	7.75
416	NYSE	MPV	Thu, Nov 5, 1992	7.88	7.88	7.75	7.88
415	NYSE	MPV	Wed, Nov 4, 1992	8.00	8.00	7.75	7.75
414	NYSE	MPV	Tue, Nov 3, 1992	7.88	8.00	7.88	8.00
413	NYSE	MPV	Mon, Nov 2, 1992	7.88	8.00	7.88	7.88
412	NYSE	MPV	Fri, Oct 30, 1992	7.88	8.00	7.88	8.00
411	NYSE	MPV	Thu, Oct 29, 1992	7.88	8.00	7.88	8.00
410	NYSE	MPV	Wed, Oct 28, 1992	7.88	7.88	7.88	7.88
409	NYSE	MPV	Tue, Oct 27, 1992	7.88	7.88	7.75	7.88
408	NYSE	MPV	Mon, Oct 26, 1992	7.75	7.88	7.75	7.88
407	NYSE	MPV	Fri, Oct 23, 1992	7.88	8.13	7.88	8.00
406	NYSE	MPV	Thu, Oct 22, 1992	7.88	8.00	7.88	8.00
405	NYSE	MPV	Wed, Oct 21, 1992	8.00	8.13	7.88	7.88
404	NYSE	MPV	Tue, Oct 20, 1992	8.13	8.25	8.00	8.00
403	NYSE	MPV	Mon, Oct 19, 1992	8.25	8.25	8.13	8.13
402	NYSE	MPV	Fri, Oct 16, 1992	8.13	8.25	8.13	8.13
401	NYSE	MPV	Thu, Oct 15, 1992	8.25	8.25	8.13	8.25
400	NYSE	MPV	Wed, Oct 14, 1992	8.38	8.38	8.25	8.25
399	NYSE	MPV	Tue, Oct 13, 1992	8.38	8.38	8.25	8.25
398	NYSE	MPV	Mon, Oct 12, 1992	8.25	8.38	8.13	8.25
397	NYSE	MPV	Fri, Oct 9, 1992	8.25	8.38	8.25	8.25
396	NYSE	MPV	Thu, Oct 8, 1992	8.13	8.38	8.13	8.25
395	NYSE	MPV	Wed, Oct 7, 1992	8.38	8.50	8.25	8.25
394	NYSE	MPV	Tue, Oct 6, 1992	8.38	8.50	8.38	8.38
393	NYSE	MPV	Mon, Oct 5, 1992	8.38	8.50	8.38	8.50
392	NYSE	MPV	Fri, Oct 2, 1992	8.38	8.50	8.38	8.38
391	NYSE	MPV	Thu, Oct 1, 1992	8.38	8.38	8.38	8.38
390	NYSE	MPV	Wed, Sep 30, 1992	8.38	8.50	8.38	8.38
389	NYSE	MPV	Tue, Sep 29, 1992	8.50	8.50	8.38	8.38
388	NYSE	MPV	Mon, Sep 28, 1992	8.38	8.50	8.38	8.38
387	NYSE	MPV	Fri, Sep 25, 1992	8.38	8.50	8.38	8.38
386	NYSE	MPV	Thu, Sep 24, 1992	8.38	8.50	8.38	8.38
385	NYSE	MPV	Wed, Sep 23, 1992	8.50	8.50	8.38	8.50
384	NYSE	MPV	Tue, Sep 22, 1992	8.50	8.50	8.38	8.38
383	NYSE	MPV	Mon, Sep 21, 1992	8.38	8.50	8.38	8.50
382	NYSE	MPV	Fri, Sep 18, 1992	8.50	8.50	8.38	8.50
381	NYSE	MPV	Thu, Sep 17, 1992	8.38	8.50	8.38	8.50
380	NYSE	MPV	Wed, Sep 16, 1992	8.38	8.50	8.38	8.38
379	NYSE	MPV	Tue, Sep 15, 1992	8.38	8.50	8.38	8.38
378	NYSE	MPV	Mon, Sep 14, 1992	8.50	8.50	8.38	8.38
377	NYSE	MPV	Fri, Sep 11, 1992	8.50	8.50	8.38	8.38
376	NYSE	MPV	Thu, Sep 10, 1992	8.38	8.50	8.38	8.38
375	NYSE	MPV	Wed, Sep 9, 1992	8.50	8.50	8.38	8.50
374	NYSE	MPV	Tue, Sep 8, 1992	8.50	8.50	8.38	8.38
373	NYSE	MPV	Fri, Sep 4, 1992	8.50	8.50	8.38	8.50
372	NYSE	MPV	Thu, Sep 3, 1992	8.50	8.50	8.38	8.50
371	NYSE	MPV	Wed, Sep 2, 1992	8.38	8.38	8.38	8.38
370	NYSE	MPV	Tue, Sep 1, 1992	8.38	8.50	8.38	8.50
369	NYSE	MPV	Mon, Aug 31, 1992	8.50	8.50	8.25	8.38
368	NYSE	MPV	Fri, Aug 28, 1992	8.50	8.63	8.50	8.50
367	NYSE	MPV	Thu, Aug 27, 1992	8.50	8.63	8.50	8.63
366	NYSE	MPV	Wed, Aug 26, 1992	8.50	8.63	8.50	8.50
365	NYSE	MPV	Tue, Aug 25, 1992	8.63	8.63	8.50	8.63
364	NYSE	MPV	Mon, Aug 24, 1992	8.50	8.63	8.38	8.63
363	NYSE	MPV	Fri, Aug 21, 1992	8.50	8.63	8.50	8.63
362	NYSE	MPV	Thu, Aug 20, 1992	8.50	8.63	8.50	8.50
361	NYSE	MPV	Wed, Aug 19, 1992	8.50	8.75	8.50	8.63
360	NYSE	MPV	Tue, Aug 18, 1992	8.50	8.63	8.50	8.63
359	NYSE	MPV	Mon, Aug 17, 1992	8.50	8.63	8.50	8.63
358	NYSE	MPV	Fri, Aug 14, 1992	8.50	8.63	8.38	8.50
357	NYSE	MPV	Thu, Aug 13, 1992	8.50	8.50	8.38	8.50
356	NYSE	MPV	Wed, Aug 12, 1992	8.25	8.50	8.25	8.38
355	NYSE	MPV	Tue, Aug 11, 1992	8.25	8.50	8.25	8.38
354	NYSE	MPV	Mon, Aug 10, 1992	8.38	8.38	8.25	8.25
353	NYSE	MPV	Fri, Aug 7, 1992	8.38	8.50	8.38	8.38
352	NYSE	MPV	Thu, Aug 6, 1992	8.38	8.50	8.38	8.50
351	NYSE	MPV	Wed, Aug 5, 1992	8.50	8.50	8.38	8.38
350	NYSE	MPV	Tue, Aug 4, 1992	8.50	8.50	8.38	8.50
349	NYSE	MPV	Mon, Aug 3, 1992	8.38	8.50	8.38	8.50
348	NYSE	MPV	Fri, Jul 31, 1992	8.38	8.50	8.38	8.50
347	NYSE	MPV	Thu, Jul 30, 1992	8.25	8.50	8.25	8.38
346	NYSE	MPV	Wed, Jul 29, 1992	8.25	8.38	8.25	8.38
345	NYSE	MPV	Tue, Jul 28, 1992	8.25	8.38	8.13	8.25
344	NYSE	MPV	Mon, Jul 27, 1992	8.25	8.50	8.25	8.50
343	NYSE	MPV	Fri, Jul 24, 1992	8.63	8.75	8.50	8.50
342	NYSE	MPV	Thu, Jul 23, 1992	8.63	8.75	8.50	8.63
341	NYSE	MPV	Wed, Jul 22, 1992	8.63	8.75	8.63	8.75
340	NYSE	MPV	Tue, Jul 21, 1992	8.63	8.75	8.63	8.63
339	NYSE	MPV	Mon, Jul 20, 1992	8.63	8.75	8.63	8.63
338	NYSE	MPV	Fri, Jul 17, 1992	8.75	8.75	8.63	8.63
337	NYSE	MPV	Thu, Jul 16, 1992	8.63	8.75	8.63	8.75
336	NYSE	MPV	Wed, Jul 15, 1992	8.75	8.75	8.63	8.63
335	NYSE	MPV	Tue, Jul 14, 1992	8.50	8.75	8.50	8.63
334	NYSE	MPV	Mon, Jul 13, 1992	8.50	8.63	8.50	8.50
333	NYSE	MPV	Fri, Jul 10, 1992	8.50	8.63	8.50	8.63
332	NYSE	MPV	Thu, Jul 9, 1992	8.50	8.50	8.38	8.50
331	NYSE	MPV	Wed, Jul 8, 1992	8.50	8.63	8.38	8.50
330	NYSE	MPV	Tue, Jul 7, 1992	8.38	8.50	8.38	8.50
329	NYSE	MPV	Mon, Jul 6, 1992	8.38	8.63	8.38	8.50
328	NYSE	MPV	Thu, Jul 2, 1992	8.38	8.50	8.38	8.50
327	NYSE	MPV	Wed, Jul 1, 1992	8.38	8.50	8.38	8.38
326	NYSE	MPV	Tue, Jun 30, 1992	8.50	8.50	8.38	8.38
325	NYSE	MPV	Mon, Jun 29, 1992	8.25	8.50	8.25	8.38
324	NYSE	MPV	Fri, Jun 26, 1992	8.50	8.50	8.25	8.25
323	NYSE	MPV	Thu, Jun 25, 1992	8.25	8.50	8.25	8.50
322	NYSE	MPV	Wed, Jun 24, 1992	8.25	8.38	8.25	8.38
321	NYSE	MPV	Tue, Jun 23, 1992	8.25	8.38	8.25	8.38
320	NYSE	MPV	Mon, Jun 22, 1992	8.25	8.25	8.13	8.13
319	NYSE	MPV	Fri, Jun 19, 1992	8.25	8.25	8.13	8.13
318	NYSE	MPV	Thu, Jun 18, 1992	8.00	8.13	8.00	8.13
317	NYSE	MPV	Wed, Jun 17, 1992	8.13	8.13	8.00	8.00
316	NYSE	MPV	Tue, Jun 16, 1992	8.00	8.13	8.00	8.13
315	NYSE	MPV	Mon, Jun 15, 1992	8.13	8.13	8.00	8.13
314	NYSE	MPV	Fri, Jun 12, 1992	8.13	8.13	8.00	8.13
313	NYSE	MPV	Thu, Jun 11, 1992	8.13	8.13	8.00	8.13
312	NYSE	MPV	Wed, Jun 10, 1992	8.00	8.13	8.00	8.00
311	NYSE	MPV	Tue, Jun 9, 1992	8.00	8.13	8.00	8.00
310	NYSE	MPV	Mon, Jun 8, 1992	8.13	8.13	8.00	8.13
309	NYSE	MPV	Fri, Jun 5, 1992	8.00	8.25	8.00	8.25
308	NYSE	MPV	Thu, Jun 4, 1992	8.13	8.13	8.00	8.00
307	NYSE	MPV	Wed, Jun 3, 1992	8.13	8.13	8.00	8.13
306	NYSE	MPV	Tue, Jun 2, 1992	8.13	8.25	8.00	8.13
305	NYSE	MPV	Mon, Jun 1, 1992	8.25	8.25	8.00	8.25
304	NYSE	MPV	Fri, May 29, 1992	8.25	8.38	8.25	8.38
303	NYSE	MPV	Thu, May 28, 1992	8.38	8.38	8.25	8.25
302	NYSE	MPV	Wed, May 27, 1992	8.38	8.50	8.25	8.38
301	NYSE	MPV	Tue, May 26, 1992	8.25	8.38	8.25	8.38
300	NYSE	MPV	Fri, May 22, 1992	8.38	8.50	8.38	8.38
299	NYSE	MPV	Thu, May 21, 1992	8.38	8.50	8.25	8.38
298	NYSE	MPV	Wed, May 20, 1992	8.25	8.50	8.25	8.50
297	NYSE	MPV	Tue, May 19, 1992	8.25	8.38	8.25	8.25
296	NYSE	MPV	Mon, May 18, 1992	8.13	8.38	8.00	8.00
295	NYSE	MPV	Fri, May 15, 1992	8.00	8.13	7.88	8.00
294	NYSE	MPV	Thu, May 14, 1992	8.00	8.13	7.88	8.00
293	NYSE	MPV	Wed, May 13, 1992	8.00	8.00	7.88	8.00
292	NYSE	MPV	Tue, May 12, 1992	8.00	8.13	7.88	7.88
291	NYSE	MPV	Mon, May 11, 1992	7.88	8.00	7.88	8.00
290	NYSE	MPV	Fri, May 8, 1992	8.00	8.00	7.88	8.00
289	NYSE	MPV	Thu, May 7, 1992	7.88	8.00	7.88	7.88
288	NYSE	MPV	Wed, May 6, 1992	8.13	8.13	7.88	8.00
287	NYSE	MPV	Tue, May 5, 1992	7.75	8.13	7.75	7.88
286	NYSE	MPV	Mon, May 4, 1992	8.00	8.13	7.88	8.13
285	NYSE	MPV	Fri, May 1, 1992	7.88	8.00	7.88	8.00
284	NYSE	MPV	Thu, Apr 30, 1992	8.00	8.00	7.88	7.88
283	NYSE	MPV	Wed, Apr 29, 1992	7.88	8.00	7.88	8.00
282	NYSE	MPV	Tue, Apr 28, 1992	8.00	8.00	7.88	8.00
281	NYSE	MPV	Mon, Apr 27, 1992	8.13	8.13	7.88	7.88
280	NYSE	MPV	Fri, Apr 24, 1992	7.75	8.13	7.75	8.13
279	NYSE	MPV	Thu, Apr 23, 1992	8.13	8.13	8.00	8.13
278	NYSE	MPV	Wed, Apr 22, 1992	8.38	8.38	8.00	8.13
277	NYSE	MPV	Tue, Apr 21, 1992	8.13	8.38	8.13	8.25
276	NYSE	MPV	Mon, Apr 20, 1992	8.25	8.25	8.25	8.25
275	NYSE	MPV	Thu, Apr 16, 1992	8.38	8.38	8.25	8.38
274	NYSE	MPV	Wed, Apr 15, 1992	8.25	8.38	8.25	8.38
273	NYSE	MPV	Tue, Apr 14, 1992	8.25	8.38	8.25	8.38
272	NYSE	MPV	Mon, Apr 13, 1992	8.25	8.38	8.13	8.25
271	NYSE	MPV	Fri, Apr 10, 1992	8.25	8.38	8.25	8.38
270	NYSE	MPV	Thu, Apr 9, 1992	8.38	8.50	8.25	8.38
269	NYSE	MPV	Wed, Apr 8, 1992	8.38	8.38	8.25	8.38
268	NYSE	MPV	Tue, Apr 7, 1992	8.13	8.38	8.13	8.25
267	NYSE	MPV	Mon, Apr 6, 1992	8.25	8.25	8.13	8.25
266	NYSE	MPV	Fri, Apr 3, 1992	8.38	8.38	8.25	8.25
265	NYSE	MPV	Thu, Apr 2, 1992	8.25	8.38	8.25	8.25
264	NYSE	MPV	Wed, Apr 1, 1992	8.38	8.38	8.38	8.38
263	NYSE	MPV	Tue, Mar 31, 1992	8.25	8.38	8.25	8.38
262	NYSE	MPV	Mon, Mar 30, 1992	8.25	8.25	8.00	8.13
261	NYSE	MPV	Fri, Mar 27, 1992	8.00	8.13	8.00	8.13
260	NYSE	MPV	Thu, Mar 26, 1992	8.13	8.13	8.00	8.13
259	NYSE	MPV	Wed, Mar 25, 1992	8.38	8.38	8.00	8.00
258	NYSE	MPV	Tue, Mar 24, 1992	8.13	8.38	8.13	8.38
257	NYSE	MPV	Mon, Mar 23, 1992	8.25	8.50	8.13	8.13
256	NYSE	MPV	Fri, Mar 20, 1992	8.50	8.50	8.25	8.25
255	NYSE	MPV	Thu, Mar 19, 1992	8.50	8.50	8.38	8.50
254	NYSE	MPV	Wed, Mar 18, 1992	8.38	8.50	8.38	8.38
253	NYSE	MPV	Tue, Mar 17, 1992	8.13	8.50	8.13	8.50
252	NYSE	MPV	Mon, Mar 16, 1992	8.38	8.38	8.13	8.38
251	NYSE	MPV	Fri, Mar 13, 1992	8.38	8.38	8.13	8.25
250	NYSE	MPV	Thu, Mar 12, 1992	8.25	8.38	8.13	8.25
249	NYSE	MPV	Wed, Mar 11, 1992	8.63	8.63	8.25	8.25
248	NYSE	MPV	Tue, Mar 10, 1992	8.50	8.50	8.25	8.50
247	NYSE	MPV	Mon, Mar 9, 1992	8.63	8.63	8.38	8.38
246	NYSE	MPV	Fri, Mar 6, 1992	8.63	8.63	8.38	8.50
245	NYSE	MPV	Thu, Mar 5, 1992	8.50	8.63	8.50	8.50
244	NYSE	MPV	Wed, Mar 4, 1992	8.63	8.63	8.50	8.50
243	NYSE	MPV	Tue, Mar 3, 1992	8.50	8.63	8.50	8.50
242	NYSE	MPV	Mon, Mar 2, 1992	8.63	8.75	8.63	8.63
241	NYSE	MPV	Fri, Feb 28, 1992	8.63	8.63	8.50	8.50
240	NYSE	MPV	Thu, Feb 27, 1992	8.75	8.75	8.63	8.75
239	NYSE	MPV	Wed, Feb 26, 1992	8.63	8.75	8.63	8.63
238	NYSE	MPV	Tue, Feb 25, 1992	8.50	8.63	8.50	8.50
237	NYSE	MPV	Mon, Feb 24, 1992	8.50	8.50	8.38	8.50
236	NYSE	MPV	Fri, Feb 21, 1992	8.38	8.50	8.25	8.25
235	NYSE	MPV	Thu, Feb 20, 1992	8.50	8.50	8.25	8.25
234	NYSE	MPV	Wed, Feb 19, 1992	8.25	8.38	8.25	8.25
233	NYSE	MPV	Tue, Feb 18, 1992	8.38	8.50	8.25	8.38
232	NYSE	MPV	Fri, Feb 14, 1992	8.38	8.38	8.25	8.38
231	NYSE	MPV	Thu, Feb 13, 1992	8.38	8.38	8.25	8.25
230	NYSE	MPV	Wed, Feb 12, 1992	8.38	8.38	8.25	8.25
229	NYSE	MPV	Tue, Feb 11, 1992	8.38	8.38	8.25	8.38
228	NYSE	MPV	Mon, Feb 10, 1992	8.50	8.50	8.25	8.38
227	NYSE	MPV	Fri, Feb 7, 1992	8.25	8.38	8.25	8.38
226	NYSE	MPV	Thu, Feb 6, 1992	8.38	8.50	8.38	8.38
225	NYSE	MPV	Wed, Feb 5, 1992	8.38	8.50	8.38	8.50
224	NYSE	MPV	Tue, Feb 4, 1992	8.38	8.38	8.38	8.38
223	NYSE	MPV	Mon, Feb 3, 1992	8.38	8.63	8.25	8.38
222	NYSE	MPV	Fri, Jan 31, 1992	8.38	8.50	8.38	8.38
221	NYSE	MPV	Thu, Jan 30, 1992	8.38	8.50	8.38	8.38
220	NYSE	MPV	Wed, Jan 29, 1992	8.38	8.50	8.25	8.50
219	NYSE	MPV	Tue, Jan 28, 1992	8.50	8.50	8.38	8.50
218	NYSE	MPV	Mon, Jan 27, 1992	8.50	8.50	8.38	8.38
217	NYSE	MPV	Fri, Jan 24, 1992	8.50	8.75	8.50	8.50
216	NYSE	MPV	Thu, Jan 23, 1992	8.63	8.75	8.50	8.63
215	NYSE	MPV	Wed, Jan 22, 1992	8.75	8.75	8.50	8.63
214	NYSE	MPV	Tue, Jan 21, 1992	8.75	8.75	8.50	8.63
213	NYSE	MPV	Mon, Jan 20, 1992	8.88	8.88	8.75	8.88
212	NYSE	MPV	Fri, Jan 17, 1992	8.88	9.00	8.75	8.88
211	NYSE	MPV	Thu, Jan 16, 1992	8.88	8.88	8.75	8.88
210	NYSE	MPV	Wed, Jan 15, 1992	8.88	9.00	8.75	8.88
209	NYSE	MPV	Tue, Jan 14, 1992	8.88	8.88	8.75	8.88
208	NYSE	MPV	Mon, Jan 13, 1992	8.75	8.88	8.75	8.88
207	NYSE	MPV	Fri, Jan 10, 1992	8.75	8.88	8.63	8.75
206	NYSE	MPV	Thu, Jan 9, 1992	8.63	8.75	8.63	8.63
205	NYSE	MPV	Wed, Jan 8, 1992	8.63	8.88	8.63	8.75
204	NYSE	MPV	Tue, Jan 7, 1992	8.75	8.75	8.63	8.75
203	NYSE	MPV	Mon, Jan 6, 1992	8.75	8.75	8.63	8.75
202	NYSE	MPV	Fri, Jan 3, 1992	8.63	8.75	8.63	8.63
201	NYSE	MPV	Thu, Jan 2, 1992	8.63	8.75	8.63	8.63
200	NYSE	MPV	Tue, Dec 31, 1991	8.63	8.75	8.50	8.63
199	NYSE	MPV	Mon, Dec 30, 1991	8.50	8.75	8.50	8.63
198	NYSE	MPV	Fri, Dec 27, 1991	8.75	8.88	8.75	8.75
197	NYSE	MPV	Thu, Dec 26, 1991	8.63	8.88	8.63	8.88
196	NYSE	MPV	Tue, Dec 24, 1991	8.50	8.75	8.50	8.75
195	NYSE	MPV	Mon, Dec 23, 1991	8.75	8.75	8.63	8.75
194	NYSE	MPV	Fri, Dec 20, 1991	8.63	8.63	8.50	8.63
193	NYSE	MPV	Thu, Dec 19, 1991	8.50	8.63	8.38	8.50
192	NYSE	MPV	Wed, Dec 18, 1991	8.63	8.63	8.50	8.50
191	NYSE	MPV	Tue, Dec 17, 1991	8.50	8.75	8.50	8.75
190	NYSE	MPV	Mon, Dec 16, 1991	8.50	8.63	8.50	8.63
189	NYSE	MPV	Fri, Dec 13, 1991	8.63	8.63	8.50	8.50
188	NYSE	MPV	Thu, Dec 12, 1991	8.38	8.63	8.38	8.63
187	NYSE	MPV	Wed, Dec 11, 1991	8.38	8.50	8.38	8.50
186	NYSE	MPV	Tue, Dec 10, 1991	8.50	8.50	8.38	8.38
185	NYSE	MPV	Mon, Dec 9, 1991	8.75	8.75	8.38	8.50
184	NYSE	MPV	Fri, Dec 6, 1991	8.75	8.88	8.63	8.63
183	NYSE	MPV	Thu, Dec 5, 1991	8.75	8.88	8.75	8.88
182	NYSE	MPV	Wed, Dec 4, 1991	8.75	8.88	8.75	8.75
181	NYSE	MPV	Tue, Dec 3, 1991	8.88	8.88	8.75	8.75
180	NYSE	MPV	Mon, Dec 2, 1991	8.75	8.88	8.75	8.75
179	NYSE	MPV	Fri, Nov 29, 1991	8.63	8.88	8.63	8.88
178	NYSE	MPV	Wed, Nov 27, 1991	8.63	8.75	8.63	8.63
177	NYSE	MPV	Tue, Nov 26, 1991	8.38	8.63	8.38	8.50
176	NYSE	MPV	Mon, Nov 25, 1991	8.50	8.50	8.38	8.50
175	NYSE	MPV	Fri, Nov 22, 1991	8.50	8.50	8.38	8.38
174	NYSE	MPV	Thu, Nov 21, 1991	8.50	8.63	8.38	8.50
173	NYSE	MPV	Wed, Nov 20, 1991	8.63	8.63	8.38	8.50
172	NYSE	MPV	Tue, Nov 19, 1991	8.75	8.75	8.50	8.63
171	NYSE	MPV	Mon, Nov 18, 1991	8.63	8.75	8.50	8.75
170	NYSE	MPV	Fri, Nov 15, 1991	8.88	8.88	8.75	8.75
169	NYSE	MPV	Thu, Nov 14, 1991	8.88	8.88	8.75	8.75
168	NYSE	MPV	Wed, Nov 13, 1991	8.88	9.00	8.75	8.88
167	NYSE	MPV	Tue, Nov 12, 1991	8.88	9.00	8.75	9.00
166	NYSE	MPV	Mon, Nov 11, 1991	8.75	8.88	8.75	8.75
165	NYSE	MPV	Fri, Nov 8, 1991	8.88	8.88	8.75	8.88
164	NYSE	MPV	Thu, Nov 7, 1991	8.88	8.88	8.63	8.75
163	NYSE	MPV	Wed, Nov 6, 1991	8.75	8.75	8.75	8.75
162	NYSE	MPV	Tue, Nov 5, 1991	8.63	8.75	8.63	8.75
161	NYSE	MPV	Mon, Nov 4, 1991	8.63	8.75	8.63	8.75
160	NYSE	MPV	Fri, Nov 1, 1991	8.63	8.63	8.50	8.63
159	NYSE	MPV	Thu, Oct 31, 1991	8.63	8.63	8.50	8.50
158	NYSE	MPV	Wed, Oct 30, 1991	8.50	8.63	8.50	8.63
157	NYSE	MPV	Tue, Oct 29, 1991	8.63	8.63	8.50	8.63
156	NYSE	MPV	Mon, Oct 28, 1991	8.63	8.63	8.50	8.63
155	NYSE	MPV	Fri, Oct 25, 1991	8.75	8.75	8.50	8.50
154	NYSE	MPV	Thu, Oct 24, 1991	8.88	8.88	8.75	8.88
153	NYSE	MPV	Wed, Oct 23, 1991	8.75	8.88	8.75	8.75
152	NYSE	MPV	Tue, Oct 22, 1991	8.75	8.88	8.75	8.75
151	NYSE	MPV	Mon, Oct 21, 1991	8.75	8.88	8.75	8.88
150	NYSE	MPV	Fri, Oct 18, 1991	8.75	8.75	8.63	8.75
149	NYSE	MPV	Thu, Oct 17, 1991	8.88	8.88	8.63	8.63
148	NYSE	MPV	Wed, Oct 16, 1991	8.75	8.75	8.63	8.63
147	NYSE	MPV	Tue, Oct 15, 1991	8.63	8.75	8.63	8.75
146	NYSE	MPV	Mon, Oct 14, 1991	8.88	8.88	8.63	8.75
145	NYSE	MPV	Fri, Oct 11, 1991	8.63	8.75	8.63	8.63
144	NYSE	MPV	Thu, Oct 10, 1991	8.88	8.88	8.63	8.63
143	NYSE	MPV	Wed, Oct 9, 1991	8.88	8.88	8.75	8.75
142	NYSE	MPV	Tue, Oct 8, 1991	8.75	8.88	8.75	8.75
141	NYSE	MPV	Mon, Oct 7, 1991	8.75	8.88	8.75	8.88
140	NYSE	MPV	Fri, Oct 4, 1991	8.75	8.88	8.75	8.88
139	NYSE	MPV	Thu, Oct 3, 1991	8.75	8.88	8.75	8.88
138	NYSE	MPV	Wed, Oct 2, 1991	8.88	8.88	8.75	8.75
137	NYSE	MPV	Tue, Oct 1, 1991	8.75	8.88	8.75	8.88
136	NYSE	MPV	Mon, Sep 30, 1991	8.38	8.75	8.38	8.75
135	NYSE	MPV	Fri, Sep 27, 1991	8.50	8.50	8.50	8.50
134	NYSE	MPV	Thu, Sep 26, 1991	8.38	8.63	8.38	8.50
133	NYSE	MPV	Wed, Sep 25, 1991	8.38	8.50	8.38	8.50
132	NYSE	MPV	Tue, Sep 24, 1991	8.50	8.50	8.38	8.50
131	NYSE	MPV	Mon, Sep 23, 1991	8.50	8.50	8.38	8.38
130	NYSE	MPV	Fri, Sep 20, 1991	8.50	8.50	8.38	8.38
129	NYSE	MPV	Thu, Sep 19, 1991	8.38	8.50	8.38	8.38
128	NYSE	MPV	Wed, Sep 18, 1991	8.38	8.50	8.38	8.50
127	NYSE	MPV	Tue, Sep 17, 1991	8.38	8.50	8.38	8.38
126	NYSE	MPV	Mon, Sep 16, 1991	8.50	8.63	8.38	8.50
125	NYSE	MPV	Fri, Sep 13, 1991	8.50	8.63	8.38	8.63
124	NYSE	MPV	Thu, Sep 12, 1991	8.38	8.50	8.38	8.50
123	NYSE	MPV	Wed, Sep 11, 1991	8.50	8.50	8.38	8.50
122	NYSE	MPV	Tue, Sep 10, 1991	8.25	8.50	8.25	8.50
121	NYSE	MPV	Mon, Sep 9, 1991	8.38	8.50	8.25	8.50
120	NYSE	MPV	Fri, Sep 6, 1991	8.50	8.50	8.38	8.38
119	NYSE	MPV	Thu, Sep 5, 1991	8.38	8.50	8.38	8.38
118	NYSE	MPV	Wed, Sep 4, 1991	8.13	8.38	8.13	8.38
117	NYSE	MPV	Tue, Sep 3, 1991	8.25	8.25	8.13	8.25
116	NYSE	MPV	Fri, Aug 30, 1991	8.38	8.38	8.25	8.25
115	NYSE	MPV	Thu, Aug 29, 1991	8.38	8.50	8.38	8.38
114	NYSE	MPV	Wed, Aug 28, 1991	8.50	8.50	8.38	8.50
113	NYSE	MPV	Tue, Aug 27, 1991	8.50	8.50	8.38	8.38
112	NYSE	MPV	Mon, Aug 26, 1991	8.38	8.50	8.38	8.50
111	NYSE	MPV	Fri, Aug 23, 1991	8.25	8.50	8.25	8.50
110	NYSE	MPV	Thu, Aug 22, 1991	8.50	8.50	8.38	8.38
109	NYSE	MPV	Wed, Aug 21, 1991	8.25	8.50	8.25	8.38
108	NYSE	MPV	Tue, Aug 20, 1991	8.13	8.38	8.13	8.38
107	NYSE	MPV	Mon, Aug 19, 1991	8.13	8.25	8.13	8.25
106	NYSE	MPV	Fri, Aug 16, 1991	8.25	8.38	8.25	8.25
105	NYSE	MPV	Thu, Aug 15, 1991	8.25	8.25	8.13	8.25
104	NYSE	MPV	Wed, Aug 14, 1991	8.13	8.13	8.00	8.13
103	NYSE	MPV	Tue, Aug 13, 1991	8.25	8.25	8.13	8.13
102	NYSE	MPV	Mon, Aug 12, 1991	8.25	8.25	8.00	8.13
101	NYSE	MPV	Fri, Aug 9, 1991	8.13	8.25	8.00	8.25
100	NYSE	MPV	Thu, Aug 8, 1991	8.13	8.25	8.00	8.13
99	NYSE	MPV	Wed, Aug 7, 1991	8.13	8.13	8.00	8.00
98	NYSE	MPV	Tue, Aug 6, 1991	8.13	8.13	8.00	8.00
97	NYSE	MPV	Mon, Aug 5, 1991	8.00	8.13	8.00	8.00
96	NYSE	MPV	Fri, Aug 2, 1991	8.13	8.13	8.00	8.13
95	NYSE	MPV	Thu, Aug 1, 1991	8.13	8.25	8.00	8.00
94	NYSE	MPV	Wed, Jul 31, 1991	8.25	8.25	8.13	8.25
93	NYSE	MPV	Tue, Jul 30, 1991	8.25	8.25	8.13	8.25
92	NYSE	MPV	Mon, Jul 29, 1991	8.13	8.25	8.00	8.25
91	NYSE	MPV	Fri, Jul 26, 1991	8.13	8.25	8.13	8.13
90	NYSE	MPV	Thu, Jul 25, 1991	8.25	8.25	8.13	8.13
89	NYSE	MPV	Wed, Jul 24, 1991	8.63	8.63	8.38	8.50
88	NYSE	MPV	Tue, Jul 23, 1991	8.50	8.63	8.50	8.50
87	NYSE	MPV	Mon, Jul 22, 1991	8.38	8.50	8.38	8.50
86	NYSE	MPV	Fri, Jul 19, 1991	8.50	8.50	8.38	8.38
85	NYSE	MPV	Thu, Jul 18, 1991	8.38	8.50	8.25	8.50
84	NYSE	MPV	Wed, Jul 17, 1991	8.38	8.50	8.38	8.38
83	NYSE	MPV	Tue, Jul 16, 1991	8.63	8.63	8.38	8.38
82	NYSE	MPV	Mon, Jul 15, 1991	8.50	8.63	8.50	8.50
81	NYSE	MPV	Fri, Jul 12, 1991	8.50	8.63	8.50	8.50
80	NYSE	MPV	Thu, Jul 11, 1991	8.38	8.50	8.38	8.38
79	NYSE	MPV	Wed, Jul 10, 1991	8.50	8.63	8.50	8.50
78	NYSE	MPV	Tue, Jul 9, 1991	8.38	8.50	8.38	8.50
77	NYSE	MPV	Mon, Jul 8, 1991	8.38	8.50	8.38	8.38
76	NYSE	MPV	Fri, Jul 5, 1991	8.38	8.38	8.38	8.38
75	NYSE	MPV	Wed, Jul 3, 1991	8.38	8.50	8.38	8.38
74	NYSE	MPV	Tue, Jul 2, 1991	8.38	8.50	8.25	8.50
73	NYSE	MPV	Mon, Jul 1, 1991	8.25	8.38	8.13	8.38
72	NYSE	MPV	Fri, Jun 28, 1991	8.13	8.25	8.13	8.13
71	NYSE	MPV	Thu, Jun 27, 1991	8.13	8.25	8.13	8.25
70	NYSE	MPV	Wed, Jun 26, 1991	8.13	8.25	8.13	8.13
69	NYSE	MPV	Tue, Jun 25, 1991	8.25	8.25	8.13	8.25
68	NYSE	MPV	Mon, Jun 24, 1991	8.25	8.25	8.13	8.13
67	NYSE	MPV	Fri, Jun 21, 1991	8.13	8.25	8.13	8.13
66	NYSE	MPV	Thu, Jun 20, 1991	8.13	8.25	8.13	8.13
65	NYSE	MPV	Wed, Jun 19, 1991	8.25	8.25	8.13	8.13
64	NYSE	MPV	Tue, Jun 18, 1991	8.13	8.38	8.13	8.25
63	NYSE	MPV	Mon, Jun 17, 1991	8.13	8.25	8.13	8.13
62	NYSE	MPV	Fri, Jun 14, 1991	8.13	8.25	8.13	8.25
61	NYSE	MPV	Thu, Jun 13, 1991	8.38	8.38	8.25	8.25
60	NYSE	MPV	Wed, Jun 12, 1991	8.50	8.50	8.25	8.25
59	NYSE	MPV	Tue, Jun 11, 1991	8.50	8.50	8.38	8.50
58	NYSE	MPV	Mon, Jun 10, 1991	8.50	8.50	8.38	8.50
57	NYSE	MPV	Fri, Jun 7, 1991	8.50	8.63	8.38	8.50
56	NYSE	MPV	Thu, Jun 6, 1991	8.63	8.63	8.38	8.50
55	NYSE	MPV	Wed, Jun 5, 1991	8.50	8.63	8.38	8.63
54	NYSE	MPV	Tue, Jun 4, 1991	8.63	8.63	8.50	8.50
53	NYSE	MPV	Mon, Jun 3, 1991	8.63	8.63	8.50	8.63
52	NYSE	MPV	Fri, May 31, 1991	8.63	8.63	8.50	8.63
51	NYSE	MPV	Thu, May 30, 1991	8.50	8.63	8.38	8.50
50	NYSE	MPV	Wed, May 29, 1991	8.50	8.50	8.38	8.50
49	NYSE	MPV	Tue, May 28, 1991	8.38	8.50	8.38	8.50
48	NYSE	MPV	Fri, May 24, 1991	8.50	8.63	8.38	8.50
47	NYSE	MPV	Thu, May 23, 1991	8.38	8.63	8.38	8.63
46	NYSE	MPV	Wed, May 22, 1991	8.50	8.50	8.38	8.38
45	NYSE	MPV	Tue, May 21, 1991	8.38	8.50	8.38	8.50
44	NYSE	MPV	Mon, May 20, 1991	8.25	8.38	8.25	8.38
43	NYSE	MPV	Fri, May 17, 1991	8.25	8.38	8.13	8.25
42	NYSE	MPV	Thu, May 16, 1991	8.13	8.25	8.13	8.25
41	NYSE	MPV	Wed, May 15, 1991	8.13	8.25	8.00	8.00
40	NYSE	MPV	Tue, May 14, 1991	8.13	8.25	8.13	8.25
39	NYSE	MPV	Mon, May 13, 1991	8.13	8.25	8.13	8.13
38	NYSE	MPV	Fri, May 10, 1991	8.38	8.38	8.13	8.13
37	NYSE	MPV	Thu, May 9, 1991	8.25	8.38	8.13	8.25
36	NYSE	MPV	Wed, May 8, 1991	8.25	8.38	8.13	8.38
35	NYSE	MPV	Tue, May 7, 1991	8.38	8.38	8.13	8.25
34	NYSE	MPV	Mon, May 6, 1991	8.38	8.38	8.25	8.38
33	NYSE	MPV	Fri, May 3, 1991	8.25	8.38	8.25	8.25
32	NYSE	MPV	Thu, May 2, 1991	8.13	8.25	8.13	8.25
31	NYSE	MPV	Wed, May 1, 1991	8.13	8.13	8.00	8.13
30	NYSE	MPV	Tue, Apr 30, 1991	7.88	8.13	7.88	8.13
29	NYSE	MPV	Mon, Apr 29, 1991	7.88	8.00	7.88	8.00
28	NYSE	MPV	Fri, Apr 26, 1991	7.88	8.00	7.88	7.88
27	NYSE	MPV	Thu, Apr 25, 1991	7.88	8.00	7.63	7.75
26	NYSE	MPV	Wed, Apr 24, 1991	8.00	8.13	8.00	8.00
25	NYSE	MPV	Tue, Apr 23, 1991	8.13	8.38	8.13	8.38
24	NYSE	MPV	Mon, Apr 22, 1991	8.38	8.38	8.00	8.00
23	NYSE	MPV	Fri, Apr 19, 1991	8.50	8.50	8.13	8.38
22	NYSE	MPV	Thu, Apr 18, 1991	8.38	8.50	8.25	8.38
21	NYSE	MPV	Wed, Apr 17, 1991	8.13	8.38	8.13	8.38
20	NYSE	MPV	Tue, Apr 16, 1991	8.25	8.25	8.13	8.13
19	NYSE	MPV	Mon, Apr 15, 1991	8.25	8.25	8.00	8.13
18	NYSE	MPV	Fri, Apr 12, 1991	8.13	8.25	8.00	8.25
17	NYSE	MPV	Thu, Apr 11, 1991	8.13	8.25	8.00	8.25
16	NYSE	MPV	Wed, Apr 10, 1991	8.00	8.13	8.00	8.00
15	NYSE	MPV	Tue, Apr 9, 1991	7.88	8.00	7.88	7.88
14	NYSE	MPV	Mon, Apr 8, 1991	8.13	8.25	8.00	8.00
13	NYSE	MPV	Fri, Apr 5, 1991	8.00	8.00	7.88	8.00
12	NYSE	MPV	Thu, Apr 4, 1991	7.88	8.00	7.75	8.00
11	NYSE	MPV	Wed, Apr 3, 1991	7.88	8.00	7.75	7.75
10	NYSE	MPV	Tue, Apr 2, 1991	7.88	7.88	7.75	7.88
9	NYSE	MPV	Mon, Apr 1, 1991	7.75	7.88	7.63	7.88
8	NYSE	MPV	Thu, Mar 28, 1991	7.75	7.75	7.63	7.75
7	NYSE	MPV	Wed, Mar 27, 1991	7.88	7.88	7.63	7.75
6	NYSE	MPV	Tue, Mar 26, 1991	7.88	8.00	7.75	8.00
5	NYSE	MPV	Mon, Mar 25, 1991	7.88	7.88	7.75	7.75
4	NYSE	MPV	Fri, Mar 22, 1991	8.00	8.00	7.75	7.88
3	NYSE	MPV	Thu, Mar 21, 1991	8.00	8.00	7.75	7.88
2	NYSE	MPV	Wed, Mar 20, 1991	7.88	8.00	7.75	8.00
1	NYSE	MPV	Tue, Mar 19, 1991	7.88	7.88	7.75	7.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Barings Participation Investors NYSE:MPV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024