MGIC Investment Corp NYSE:MTG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MTG	Wed, Mar 20, 2024	20.97	22.02	20.92	21.96
7999	NYSE	MTG	Tue, Mar 19, 2024	20.59	21.00	20.59	20.96
7998	NYSE	MTG	Mon, Mar 18, 2024	20.99	21.06	20.59	20.60
7997	NYSE	MTG	Fri, Mar 15, 2024	20.89	21.18	20.77	20.99
7996	NYSE	MTG	Thu, Mar 14, 2024	21.04	21.21	20.90	21.00
7995	NYSE	MTG	Wed, Mar 13, 2024	20.93	21.19	20.87	20.98
7994	NYSE	MTG	Tue, Mar 12, 2024	20.82	21.09	20.76	20.93
7993	NYSE	MTG	Mon, Mar 11, 2024	19.82	20.94	19.80	20.88
7992	NYSE	MTG	Fri, Mar 8, 2024	19.77	20.03	19.73	19.75
7991	NYSE	MTG	Thu, Mar 7, 2024	20.03	20.29	19.70	19.74
7990	NYSE	MTG	Wed, Mar 6, 2024	19.89	20.11	19.81	19.95
7989	NYSE	MTG	Tue, Mar 5, 2024	19.72	20.00	19.66	19.79
7988	NYSE	MTG	Mon, Mar 4, 2024	19.90	20.21	19.70	19.76
7987	NYSE	MTG	Fri, Mar 1, 2024	19.85	19.96	19.71	19.82
7986	NYSE	MTG	Thu, Feb 29, 2024	20.08	20.08	19.73	19.89
7985	NYSE	MTG	Wed, Feb 28, 2024	19.38	20.04	19.32	19.91
7984	NYSE	MTG	Tue, Feb 27, 2024	19.26	19.41	19.22	19.39
7983	NYSE	MTG	Mon, Feb 26, 2024	19.24	19.32	19.15	19.23
7982	NYSE	MTG	Fri, Feb 23, 2024	19.12	19.40	19.10	19.29
7981	NYSE	MTG	Thu, Feb 22, 2024	19.28	19.30	18.98	19.08
7980	NYSE	MTG	Wed, Feb 21, 2024	19.18	19.40	19.11	19.25
7979	NYSE	MTG	Tue, Feb 20, 2024	19.14	19.27	19.09	19.18
7978	NYSE	MTG	Fri, Feb 16, 2024	19.46	19.65	19.31	19.32
7977	NYSE	MTG	Thu, Feb 15, 2024	19.48	19.59	19.37	19.51
7976	NYSE	MTG	Wed, Feb 14, 2024	19.16	19.39	19.10	19.36
7975	NYSE	MTG	Tue, Feb 13, 2024	19.02	19.25	18.92	19.04
7974	NYSE	MTG	Mon, Feb 12, 2024	19.10	19.52	19.07	19.34
7973	NYSE	MTG	Fri, Feb 9, 2024	19.00	19.11	18.68	19.07
7972	NYSE	MTG	Thu, Feb 8, 2024	19.08	19.18	18.72	18.93
7971	NYSE	MTG	Wed, Feb 7, 2024	19.49	19.53	19.04	19.06
7970	NYSE	MTG	Tue, Feb 6, 2024	19.29	19.59	19.25	19.50
7969	NYSE	MTG	Mon, Feb 5, 2024	19.73	19.73	19.14	19.24
7968	NYSE	MTG	Fri, Feb 2, 2024	19.92	20.00	19.77	19.81
7967	NYSE	MTG	Thu, Feb 1, 2024	19.82	20.03	19.50	19.97
7966	NYSE	MTG	Wed, Jan 31, 2024	20.19	20.26	19.81	19.84
7965	NYSE	MTG	Tue, Jan 30, 2024	20.08	20.25	20.04	20.22
7964	NYSE	MTG	Mon, Jan 29, 2024	19.95	20.15	19.95	20.11
7963	NYSE	MTG	Fri, Jan 26, 2024	19.91	20.08	19.86	20.06
7962	NYSE	MTG	Thu, Jan 25, 2024	19.98	20.02	19.73	19.86
7961	NYSE	MTG	Wed, Jan 24, 2024	19.97	20.01	19.77	19.81
7960	NYSE	MTG	Tue, Jan 23, 2024	19.92	19.99	19.77	19.80
7959	NYSE	MTG	Mon, Jan 22, 2024	19.81	20.00	19.79	19.89
7958	NYSE	MTG	Fri, Jan 19, 2024	19.37	19.67	19.26	19.67
7957	NYSE	MTG	Thu, Jan 18, 2024	19.29	19.30	19.05	19.27
7956	NYSE	MTG	Wed, Jan 17, 2024	19.00	19.18	18.98	19.13
7955	NYSE	MTG	Tue, Jan 16, 2024	19.36	19.36	19.17	19.21
7954	NYSE	MTG	Fri, Jan 12, 2024	19.40	19.47	19.25	19.37
7953	NYSE	MTG	Thu, Jan 11, 2024	19.27	19.34	19.07	19.21
7952	NYSE	MTG	Wed, Jan 10, 2024	19.22	19.40	19.22	19.36
7951	NYSE	MTG	Tue, Jan 9, 2024	19.35	19.37	19.10	19.17
7950	NYSE	MTG	Mon, Jan 8, 2024	19.37	19.54	19.32	19.50
7949	NYSE	MTG	Fri, Jan 5, 2024	19.28	19.62	19.28	19.29
7948	NYSE	MTG	Thu, Jan 4, 2024	19.11	19.38	19.11	19.29
7947	NYSE	MTG	Wed, Jan 3, 2024	19.16	19.34	19.05	19.14
7946	NYSE	MTG	Tue, Jan 2, 2024	19.15	19.36	19.07	19.33
7945	NYSE	MTG	Fri, Dec 29, 2023	19.48	19.51	19.28	19.29
7944	NYSE	MTG	Thu, Dec 28, 2023	19.40	19.56	19.38	19.47
7943	NYSE	MTG	Wed, Dec 27, 2023	19.48	19.54	19.41	19.48
7942	NYSE	MTG	Tue, Dec 26, 2023	19.44	19.60	19.42	19.45
7941	NYSE	MTG	Fri, Dec 22, 2023	19.43	19.60	19.40	19.46
7940	NYSE	MTG	Thu, Dec 21, 2023	19.31	19.41	19.16	19.38
7939	NYSE	MTG	Wed, Dec 20, 2023	19.28	19.64	19.20	19.21
7938	NYSE	MTG	Tue, Dec 19, 2023	18.95	19.41	18.93	19.33
7937	NYSE	MTG	Mon, Dec 18, 2023	19.05	19.27	18.82	18.93
7936	NYSE	MTG	Fri, Dec 15, 2023	19.17	19.23	18.89	18.96
7935	NYSE	MTG	Thu, Dec 14, 2023	18.84	19.28	18.77	19.19
7934	NYSE	MTG	Wed, Dec 13, 2023	18.38	18.75	18.38	18.69
7933	NYSE	MTG	Tue, Dec 12, 2023	18.19	18.44	18.16	18.31
7932	NYSE	MTG	Mon, Dec 11, 2023	18.04	18.30	18.04	18.22
7931	NYSE	MTG	Fri, Dec 8, 2023	17.72	18.10	17.72	18.08
7930	NYSE	MTG	Thu, Dec 7, 2023	17.51	17.75	17.42	17.75
7929	NYSE	MTG	Wed, Dec 6, 2023	17.51	17.82	17.43	17.47
7928	NYSE	MTG	Tue, Dec 5, 2023	17.83	17.94	17.59	17.60
7927	NYSE	MTG	Mon, Dec 4, 2023	17.68	17.95	17.68	17.93
7926	NYSE	MTG	Fri, Dec 1, 2023	17.56	17.86	17.49	17.73
7925	NYSE	MTG	Thu, Nov 30, 2023	17.37	17.69	17.33	17.59
7924	NYSE	MTG	Wed, Nov 29, 2023	17.49	17.64	17.31	17.34
7923	NYSE	MTG	Tue, Nov 28, 2023	17.55	17.61	17.40	17.42
7922	NYSE	MTG	Mon, Nov 27, 2023	17.59	17.69	17.57	17.61
7921	NYSE	MTG	Fri, Nov 24, 2023	17.61	17.68	17.60	17.66
7920	NYSE	MTG	Wed, Nov 22, 2023	17.51	17.66	17.50	17.56
7919	NYSE	MTG	Tue, Nov 21, 2023	17.52	17.63	17.35	17.37
7918	NYSE	MTG	Mon, Nov 20, 2023	17.52	17.66	17.49	17.59
7917	NYSE	MTG	Fri, Nov 17, 2023	17.41	17.56	17.40	17.51
7916	NYSE	MTG	Thu, Nov 16, 2023	17.83	17.92	17.25	17.30
7915	NYSE	MTG	Wed, Nov 15, 2023	17.76	17.96	17.76	17.85
7914	NYSE	MTG	Tue, Nov 14, 2023	17.82	17.97	17.82	17.91
7913	NYSE	MTG	Mon, Nov 13, 2023	17.62	17.73	17.57	17.58
7912	NYSE	MTG	Fri, Nov 10, 2023	17.47	17.69	17.46	17.69
7911	NYSE	MTG	Thu, Nov 9, 2023	17.40	17.51	17.31	17.40
7910	NYSE	MTG	Wed, Nov 8, 2023	17.47	17.55	17.32	17.39
7909	NYSE	MTG	Tue, Nov 7, 2023	17.68	17.72	17.43	17.50
7908	NYSE	MTG	Mon, Nov 6, 2023	17.80	17.89	17.50	17.73
7907	NYSE	MTG	Fri, Nov 3, 2023	17.46	17.81	17.40	17.74
7906	NYSE	MTG	Thu, Nov 2, 2023	17.09	17.20	16.95	17.20
7905	NYSE	MTG	Wed, Nov 1, 2023	16.91	16.97	16.47	16.92
7904	NYSE	MTG	Tue, Oct 31, 2023	16.68	16.97	16.68	16.84
7903	NYSE	MTG	Mon, Oct 30, 2023	16.57	16.74	16.55	16.69
7902	NYSE	MTG	Fri, Oct 27, 2023	16.52	16.60	16.32	16.46
7901	NYSE	MTG	Thu, Oct 26, 2023	16.62	16.84	16.53	16.55
7900	NYSE	MTG	Wed, Oct 25, 2023	16.53	16.71	16.51	16.54
7899	NYSE	MTG	Tue, Oct 24, 2023	16.70	16.83	16.51	16.61
7898	NYSE	MTG	Mon, Oct 23, 2023	16.61	16.72	16.53	16.59
7897	NYSE	MTG	Fri, Oct 20, 2023	16.85	16.97	16.60	16.69
7896	NYSE	MTG	Thu, Oct 19, 2023	17.29	17.35	16.72	16.79
7895	NYSE	MTG	Wed, Oct 18, 2023	17.52	17.57	17.26	17.34
7894	NYSE	MTG	Tue, Oct 17, 2023	17.47	17.72	17.44	17.58
7893	NYSE	MTG	Mon, Oct 16, 2023	17.38	17.59	17.26	17.50
7892	NYSE	MTG	Fri, Oct 13, 2023	17.52	17.64	17.09	17.17
7891	NYSE	MTG	Thu, Oct 12, 2023	17.64	17.64	17.18	17.43
7890	NYSE	MTG	Wed, Oct 11, 2023	17.36	17.61	17.36	17.59
7889	NYSE	MTG	Tue, Oct 10, 2023	17.39	17.51	17.32	17.37
7888	NYSE	MTG	Mon, Oct 9, 2023	17.05	17.37	17.05	17.25
7887	NYSE	MTG	Fri, Oct 6, 2023	17.13	17.36	17.10	17.12
7886	NYSE	MTG	Thu, Oct 5, 2023	16.81	17.16	16.81	17.14
7885	NYSE	MTG	Wed, Oct 4, 2023	16.46	16.89	16.46	16.82
7884	NYSE	MTG	Tue, Oct 3, 2023	16.54	16.66	16.30	16.46
7883	NYSE	MTG	Mon, Oct 2, 2023	16.70	16.78	16.58	16.66
7882	NYSE	MTG	Fri, Sep 29, 2023	16.96	17.04	16.68	16.69
7881	NYSE	MTG	Thu, Sep 28, 2023	16.76	17.04	16.76	16.94
7880	NYSE	MTG	Wed, Sep 27, 2023	16.80	16.89	16.63	16.73
7879	NYSE	MTG	Tue, Sep 26, 2023	16.86	16.98	16.75	16.77
7878	NYSE	MTG	Mon, Sep 25, 2023	16.83	17.05	16.78	16.96
7877	NYSE	MTG	Fri, Sep 22, 2023	16.95	17.11	16.87	16.91
7876	NYSE	MTG	Thu, Sep 21, 2023	17.15	17.18	16.95	16.95
7875	NYSE	MTG	Wed, Sep 20, 2023	17.44	17.44	17.18	17.20
7874	NYSE	MTG	Tue, Sep 19, 2023	17.52	17.57	17.25	17.30
7873	NYSE	MTG	Mon, Sep 18, 2023	17.36	17.55	17.28	17.48
7872	NYSE	MTG	Fri, Sep 15, 2023	17.13	17.29	17.10	17.28
7871	NYSE	MTG	Thu, Sep 14, 2023	17.20	17.32	17.14	17.22
7870	NYSE	MTG	Wed, Sep 13, 2023	17.50	17.55	17.02	17.12
7869	NYSE	MTG	Tue, Sep 12, 2023	17.28	17.48	17.25	17.46
7868	NYSE	MTG	Mon, Sep 11, 2023	17.40	17.46	17.20	17.26
7867	NYSE	MTG	Fri, Sep 8, 2023	17.24	17.48	17.18	17.38
7866	NYSE	MTG	Thu, Sep 7, 2023	17.27	17.41	17.20	17.24
7865	NYSE	MTG	Wed, Sep 6, 2023	17.26	17.35	17.13	17.22
7864	NYSE	MTG	Tue, Sep 5, 2023	17.65	17.67	17.12	17.25
7863	NYSE	MTG	Fri, Sep 1, 2023	17.63	17.88	17.63	17.77
7862	NYSE	MTG	Thu, Aug 31, 2023	17.58	17.66	17.49	17.58
7861	NYSE	MTG	Wed, Aug 30, 2023	17.46	17.61	17.45	17.50
7860	NYSE	MTG	Tue, Aug 29, 2023	17.29	17.47	17.24	17.46
7859	NYSE	MTG	Mon, Aug 28, 2023	17.35	17.50	17.31	17.36
7858	NYSE	MTG	Fri, Aug 25, 2023	17.22	17.47	17.13	17.33
7857	NYSE	MTG	Thu, Aug 24, 2023	16.97	17.25	16.95	17.17
7856	NYSE	MTG	Wed, Aug 23, 2023	16.88	17.01	16.83	16.99
7855	NYSE	MTG	Tue, Aug 22, 2023	17.00	17.11	16.84	16.85
7854	NYSE	MTG	Mon, Aug 21, 2023	17.23	17.32	16.98	17.00
7853	NYSE	MTG	Fri, Aug 18, 2023	17.10	17.29	17.09	17.22
7852	NYSE	MTG	Thu, Aug 17, 2023	17.40	17.51	17.20	17.22
7851	NYSE	MTG	Wed, Aug 16, 2023	17.64	17.79	17.38	17.39
7850	NYSE	MTG	Tue, Aug 15, 2023	17.87	17.87	17.67	17.68
7849	NYSE	MTG	Mon, Aug 14, 2023	17.89	18.00	17.80	17.97
7848	NYSE	MTG	Fri, Aug 11, 2023	17.77	17.95	17.74	17.89
7847	NYSE	MTG	Thu, Aug 10, 2023	18.20	18.25	17.75	17.81
7846	NYSE	MTG	Wed, Aug 9, 2023	17.94	18.18	17.88	18.06
7845	NYSE	MTG	Tue, Aug 8, 2023	17.90	18.15	17.83	17.94
7844	NYSE	MTG	Mon, Aug 7, 2023	18.05	18.25	17.97	18.08
7843	NYSE	MTG	Fri, Aug 4, 2023	17.59	18.14	17.58	17.98
7842	NYSE	MTG	Thu, Aug 3, 2023	17.27	17.88	17.21	17.65
7841	NYSE	MTG	Wed, Aug 2, 2023	16.67	17.06	16.65	16.90
7840	NYSE	MTG	Tue, Aug 1, 2023	16.69	16.78	16.63	16.76
7839	NYSE	MTG	Mon, Jul 31, 2023	16.95	16.97	16.65	16.74
7838	NYSE	MTG	Fri, Jul 28, 2023	17.00	17.08	16.77	16.87
7837	NYSE	MTG	Thu, Jul 27, 2023	16.89	16.96	16.82	16.87
7836	NYSE	MTG	Wed, Jul 26, 2023	16.67	16.90	16.67	16.83
7835	NYSE	MTG	Tue, Jul 25, 2023	16.69	16.90	16.65	16.69
7834	NYSE	MTG	Mon, Jul 24, 2023	16.58	16.75	16.58	16.75
7833	NYSE	MTG	Fri, Jul 21, 2023	16.67	16.70	16.53	16.57
7832	NYSE	MTG	Thu, Jul 20, 2023	16.65	16.73	16.52	16.59
7831	NYSE	MTG	Wed, Jul 19, 2023	16.46	16.59	16.39	16.59
7830	NYSE	MTG	Tue, Jul 18, 2023	16.39	16.50	16.31	16.38
7829	NYSE	MTG	Mon, Jul 17, 2023	16.07	16.35	16.03	16.33
7828	NYSE	MTG	Fri, Jul 14, 2023	16.19	16.19	15.98	16.06
7827	NYSE	MTG	Thu, Jul 13, 2023	16.08	16.22	16.07	16.13
7826	NYSE	MTG	Wed, Jul 12, 2023	16.03	16.09	15.99	16.08
7825	NYSE	MTG	Tue, Jul 11, 2023	15.78	15.97	15.78	15.86
7824	NYSE	MTG	Mon, Jul 10, 2023	15.55	15.78	15.53	15.73
7823	NYSE	MTG	Fri, Jul 7, 2023	15.41	15.71	15.41	15.58
7822	NYSE	MTG	Thu, Jul 6, 2023	15.31	15.45	15.19	15.38
7821	NYSE	MTG	Wed, Jul 5, 2023	15.85	15.86	15.70	15.70
7820	NYSE	MTG	Mon, Jul 3, 2023	15.74	16.00	15.74	15.98
7819	NYSE	MTG	Fri, Jun 30, 2023	15.82	15.94	15.70	15.79
7818	NYSE	MTG	Thu, Jun 29, 2023	15.62	15.68	15.53	15.66
7817	NYSE	MTG	Wed, Jun 28, 2023	15.31	15.54	15.23	15.53
7816	NYSE	MTG	Tue, Jun 27, 2023	15.12	15.38	15.11	15.34
7815	NYSE	MTG	Mon, Jun 26, 2023	15.19	15.34	15.12	15.12
7814	NYSE	MTG	Fri, Jun 23, 2023	15.05	15.27	15.02	15.22
7813	NYSE	MTG	Thu, Jun 22, 2023	15.27	15.33	15.16	15.16
7812	NYSE	MTG	Wed, Jun 21, 2023	15.39	15.43	15.23	15.30
7811	NYSE	MTG	Tue, Jun 20, 2023	15.27	15.49	15.15	15.45
7810	NYSE	MTG	Fri, Jun 16, 2023	15.48	15.49	15.20	15.30
7809	NYSE	MTG	Thu, Jun 15, 2023	15.26	15.41	15.17	15.39
7808	NYSE	MTG	Wed, Jun 14, 2023	15.53	15.57	15.29	15.34
7807	NYSE	MTG	Tue, Jun 13, 2023	15.65	15.80	15.53	15.57
7806	NYSE	MTG	Mon, Jun 12, 2023	15.79	15.84	15.61	15.68
7805	NYSE	MTG	Fri, Jun 9, 2023	15.88	15.91	15.82	15.85
7804	NYSE	MTG	Thu, Jun 8, 2023	15.91	16.01	15.82	15.89
7803	NYSE	MTG	Wed, Jun 7, 2023	15.92	16.07	15.79	15.99
7802	NYSE	MTG	Tue, Jun 6, 2023	15.39	15.89	15.38	15.87
7801	NYSE	MTG	Mon, Jun 5, 2023	15.45	15.47	15.14	15.35
7800	NYSE	MTG	Fri, Jun 2, 2023	15.33	15.63	15.33	15.56
7799	NYSE	MTG	Thu, Jun 1, 2023	15.12	15.29	15.00	15.20
7798	NYSE	MTG	Wed, May 31, 2023	15.38	15.47	15.05	15.12
7797	NYSE	MTG	Tue, May 30, 2023	15.26	15.53	15.23	15.47
7796	NYSE	MTG	Fri, May 26, 2023	14.91	15.41	14.86	15.13
7795	NYSE	MTG	Thu, May 25, 2023	14.83	15.00	14.73	14.90
7794	NYSE	MTG	Wed, May 24, 2023	15.01	15.05	14.83	14.90
7793	NYSE	MTG	Tue, May 23, 2023	15.07	15.30	15.03	15.10
7792	NYSE	MTG	Mon, May 22, 2023	15.22	15.26	15.07	15.07
7791	NYSE	MTG	Fri, May 19, 2023	15.46	15.47	15.13	15.19
7790	NYSE	MTG	Thu, May 18, 2023	15.09	15.47	15.07	15.43
7789	NYSE	MTG	Wed, May 17, 2023	14.89	15.19	14.85	15.15
7788	NYSE	MTG	Tue, May 16, 2023	14.85	14.89	14.73	14.74
7787	NYSE	MTG	Mon, May 15, 2023	14.82	14.96	14.78	14.89
7786	NYSE	MTG	Fri, May 12, 2023	14.88	14.94	14.70	14.75
7785	NYSE	MTG	Thu, May 11, 2023	14.58	14.83	14.51	14.82
7784	NYSE	MTG	Wed, May 10, 2023	14.86	14.90	14.61	14.66
7783	NYSE	MTG	Tue, May 9, 2023	14.66	14.89	14.65	14.73
7782	NYSE	MTG	Mon, May 8, 2023	14.85	14.89	14.67	14.76
7781	NYSE	MTG	Fri, May 5, 2023	14.68	14.87	14.61	14.77
7780	NYSE	MTG	Thu, May 4, 2023	14.52	14.74	13.97	14.37
7779	NYSE	MTG	Wed, May 3, 2023	14.67	14.99	14.52	14.56
7778	NYSE	MTG	Tue, May 2, 2023	14.82	14.85	14.21	14.57
7777	NYSE	MTG	Mon, May 1, 2023	14.80	14.99	14.77	14.92
7776	NYSE	MTG	Fri, Apr 28, 2023	14.60	14.94	14.57	14.87
7775	NYSE	MTG	Thu, Apr 27, 2023	14.10	14.74	14.08	14.61
7774	NYSE	MTG	Wed, Apr 26, 2023	14.10	14.28	14.03	14.07
7773	NYSE	MTG	Tue, Apr 25, 2023	14.18	14.33	14.14	14.19
7772	NYSE	MTG	Mon, Apr 24, 2023	14.25	14.38	14.20	14.31
7771	NYSE	MTG	Fri, Apr 21, 2023	14.30	14.34	14.18	14.30
7770	NYSE	MTG	Thu, Apr 20, 2023	14.25	14.37	14.21	14.34
7769	NYSE	MTG	Wed, Apr 19, 2023	14.26	14.37	14.12	14.32
7768	NYSE	MTG	Tue, Apr 18, 2023	14.23	14.32	14.14	14.28
7767	NYSE	MTG	Mon, Apr 17, 2023	14.03	14.27	14.01	14.25
7766	NYSE	MTG	Fri, Apr 14, 2023	14.18	14.28	14.05	14.15
7765	NYSE	MTG	Thu, Apr 13, 2023	14.05	14.15	13.91	14.11
7764	NYSE	MTG	Wed, Apr 12, 2023	13.90	14.17	13.83	14.08
7763	NYSE	MTG	Tue, Apr 11, 2023	13.63	13.88	13.50	13.76
7762	NYSE	MTG	Mon, Apr 10, 2023	13.23	13.30	13.11	13.26
7761	NYSE	MTG	Thu, Apr 6, 2023	13.27	13.44	13.23	13.25
7760	NYSE	MTG	Wed, Apr 5, 2023	13.11	13.29	13.11	13.27
7759	NYSE	MTG	Tue, Apr 4, 2023	13.48	13.53	13.15	13.19
7758	NYSE	MTG	Mon, Apr 3, 2023	13.38	13.53	13.33	13.46
7757	NYSE	MTG	Fri, Mar 31, 2023	13.31	13.46	13.27	13.42
7756	NYSE	MTG	Thu, Mar 30, 2023	13.31	13.35	13.17	13.28
7755	NYSE	MTG	Wed, Mar 29, 2023	13.11	13.24	13.07	13.23
7754	NYSE	MTG	Tue, Mar 28, 2023	12.82	13.00	12.78	13.00
7753	NYSE	MTG	Mon, Mar 27, 2023	12.94	13.01	12.76	12.85
7752	NYSE	MTG	Fri, Mar 24, 2023	12.20	12.81	12.16	12.76
7751	NYSE	MTG	Thu, Mar 23, 2023	12.57	12.67	12.35	12.38
7750	NYSE	MTG	Wed, Mar 22, 2023	12.78	12.85	12.51	12.51
7749	NYSE	MTG	Tue, Mar 21, 2023	12.93	12.99	12.80	12.83
7748	NYSE	MTG	Mon, Mar 20, 2023	12.54	12.74	12.48	12.61
7747	NYSE	MTG	Fri, Mar 17, 2023	12.64	12.64	12.16	12.39
7746	NYSE	MTG	Thu, Mar 16, 2023	12.49	13.04	12.23	12.81
7745	NYSE	MTG	Wed, Mar 15, 2023	12.38	12.68	12.30	12.59
7744	NYSE	MTG	Tue, Mar 14, 2023	12.96	13.17	12.61	12.72
7743	NYSE	MTG	Mon, Mar 13, 2023	12.73	12.78	12.20	12.47
7742	NYSE	MTG	Fri, Mar 10, 2023	13.09	13.24	12.71	12.90
7741	NYSE	MTG	Thu, Mar 9, 2023	13.82	13.87	13.27	13.33
7740	NYSE	MTG	Wed, Mar 8, 2023	13.83	13.86	13.69	13.81
7739	NYSE	MTG	Tue, Mar 7, 2023	13.81	13.94	13.71	13.82
7738	NYSE	MTG	Mon, Mar 6, 2023	13.97	14.25	13.80	13.84
7737	NYSE	MTG	Fri, Mar 3, 2023	13.74	13.93	13.74	13.91
7736	NYSE	MTG	Thu, Mar 2, 2023	13.63	13.81	13.56	13.75
7735	NYSE	MTG	Wed, Mar 1, 2023	13.70	13.87	13.56	13.72
7734	NYSE	MTG	Tue, Feb 28, 2023	13.74	13.91	13.70	13.76
7733	NYSE	MTG	Mon, Feb 27, 2023	13.91	13.97	13.72	13.78
7732	NYSE	MTG	Fri, Feb 24, 2023	13.65	13.80	13.53	13.79
7731	NYSE	MTG	Thu, Feb 23, 2023	13.74	13.82	13.52	13.73
7730	NYSE	MTG	Wed, Feb 22, 2023	13.58	13.77	13.56	13.64
7729	NYSE	MTG	Tue, Feb 21, 2023	13.90	13.95	13.52	13.60
7728	NYSE	MTG	Fri, Feb 17, 2023	14.02	14.12	13.94	14.04
7727	NYSE	MTG	Thu, Feb 16, 2023	13.95	14.17	13.92	14.01
7726	NYSE	MTG	Wed, Feb 15, 2023	13.98	14.20	13.98	14.08
7725	NYSE	MTG	Tue, Feb 14, 2023	14.11	14.23	13.95	14.07
7724	NYSE	MTG	Mon, Feb 13, 2023	13.89	14.15	13.89	14.11
7723	NYSE	MTG	Fri, Feb 10, 2023	13.82	14.04	13.81	13.92
7722	NYSE	MTG	Thu, Feb 9, 2023	14.04	14.10	13.80	13.81
7721	NYSE	MTG	Wed, Feb 8, 2023	13.87	14.03	13.84	13.96
7720	NYSE	MTG	Tue, Feb 7, 2023	13.70	14.04	13.63	14.00
7719	NYSE	MTG	Mon, Feb 6, 2023	14.08	14.15	13.72	13.78
7718	NYSE	MTG	Fri, Feb 3, 2023	14.14	14.36	14.02	14.17
7717	NYSE	MTG	Thu, Feb 2, 2023	14.69	14.69	14.10	14.29
7716	NYSE	MTG	Wed, Feb 1, 2023	14.03	14.31	13.94	14.23
7715	NYSE	MTG	Tue, Jan 31, 2023	13.92	14.14	13.89	14.12
7714	NYSE	MTG	Mon, Jan 30, 2023	14.08	14.18	13.87	13.90
7713	NYSE	MTG	Fri, Jan 27, 2023	14.33	14.39	14.11	14.16
7712	NYSE	MTG	Thu, Jan 26, 2023	13.95	14.39	13.94	14.33
7711	NYSE	MTG	Wed, Jan 25, 2023	13.67	13.89	13.60	13.85
7710	NYSE	MTG	Tue, Jan 24, 2023	13.80	13.97	13.75	13.75
7709	NYSE	MTG	Mon, Jan 23, 2023	13.72	13.93	13.69	13.85
7708	NYSE	MTG	Fri, Jan 20, 2023	13.74	13.83	13.57	13.72
7707	NYSE	MTG	Thu, Jan 19, 2023	13.30	13.66	13.26	13.62
7706	NYSE	MTG	Wed, Jan 18, 2023	13.36	13.73	13.31	13.44
7705	NYSE	MTG	Tue, Jan 17, 2023	13.30	13.40	13.19	13.34
7704	NYSE	MTG	Fri, Jan 13, 2023	13.19	13.31	13.08	13.25
7703	NYSE	MTG	Thu, Jan 12, 2023	13.18	13.30	13.08	13.29
7702	NYSE	MTG	Wed, Jan 11, 2023	12.98	13.20	12.98	13.07
7701	NYSE	MTG	Tue, Jan 10, 2023	12.67	12.90	12.57	12.89
7700	NYSE	MTG	Mon, Jan 9, 2023	12.78	12.98	12.67	12.71
7699	NYSE	MTG	Fri, Jan 6, 2023	12.64	12.78	12.32	12.73
7698	NYSE	MTG	Thu, Jan 5, 2023	13.04	13.07	12.88	12.90
7697	NYSE	MTG	Wed, Jan 4, 2023	13.20	13.37	13.11	13.15
7696	NYSE	MTG	Tue, Jan 3, 2023	13.10	13.24	12.99	13.11
7695	NYSE	MTG	Fri, Dec 30, 2022	12.94	13.04	12.90	13.00
7694	NYSE	MTG	Thu, Dec 29, 2022	12.86	13.10	12.82	13.05
7693	NYSE	MTG	Wed, Dec 28, 2022	12.96	12.98	12.78	12.79
7692	NYSE	MTG	Tue, Dec 27, 2022	12.91	12.99	12.88	12.94
7691	NYSE	MTG	Fri, Dec 23, 2022	12.83	12.94	12.75	12.93
7690	NYSE	MTG	Thu, Dec 22, 2022	13.00	13.05	12.66	12.85
7689	NYSE	MTG	Wed, Dec 21, 2022	12.86	13.14	12.86	13.10
7688	NYSE	MTG	Tue, Dec 20, 2022	12.71	12.80	12.62	12.67
7687	NYSE	MTG	Mon, Dec 19, 2022	12.70	12.82	12.57	12.66
7686	NYSE	MTG	Fri, Dec 16, 2022	12.86	13.00	12.59	12.69
7685	NYSE	MTG	Thu, Dec 15, 2022	13.01	13.19	12.93	13.01
7684	NYSE	MTG	Wed, Dec 14, 2022	13.17	13.36	13.09	13.13
7683	NYSE	MTG	Tue, Dec 13, 2022	13.49	13.57	13.13	13.18
7682	NYSE	MTG	Mon, Dec 12, 2022	13.14	13.24	12.95	13.22
7681	NYSE	MTG	Fri, Dec 9, 2022	13.06	13.20	13.04	13.07
7680	NYSE	MTG	Thu, Dec 8, 2022	13.08	13.18	12.97	13.11
7679	NYSE	MTG	Wed, Dec 7, 2022	12.76	13.05	12.71	12.98
7678	NYSE	MTG	Tue, Dec 6, 2022	12.92	13.01	12.67	12.81
7677	NYSE	MTG	Mon, Dec 5, 2022	13.17	13.19	12.87	12.94
7676	NYSE	MTG	Fri, Dec 2, 2022	13.35	13.44	13.29	13.31
7675	NYSE	MTG	Thu, Dec 1, 2022	13.83	13.94	13.44	13.49
7674	NYSE	MTG	Wed, Nov 30, 2022	13.46	13.80	13.27	13.73
7673	NYSE	MTG	Tue, Nov 29, 2022	13.32	13.58	13.26	13.53
7672	NYSE	MTG	Mon, Nov 28, 2022	13.46	13.65	13.36	13.40
7671	NYSE	MTG	Fri, Nov 25, 2022	13.53	13.60	13.44	13.59
7670	NYSE	MTG	Wed, Nov 23, 2022	13.45	13.62	13.38	13.54
7669	NYSE	MTG	Tue, Nov 22, 2022	13.44	13.61	13.44	13.45
7668	NYSE	MTG	Mon, Nov 21, 2022	13.28	13.42	13.28	13.41
7667	NYSE	MTG	Fri, Nov 18, 2022	13.36	13.45	13.12	13.29
7666	NYSE	MTG	Thu, Nov 17, 2022	13.12	13.20	13.01	13.17
7665	NYSE	MTG	Wed, Nov 16, 2022	13.23	13.30	13.06	13.24
7664	NYSE	MTG	Tue, Nov 15, 2022	13.57	13.75	13.11	13.29
7663	NYSE	MTG	Mon, Nov 14, 2022	13.64	13.67	13.18	13.39
7662	NYSE	MTG	Fri, Nov 11, 2022	14.14	14.19	13.67	13.74
7661	NYSE	MTG	Thu, Nov 10, 2022	13.64	14.17	13.64	14.05
7660	NYSE	MTG	Wed, Nov 9, 2022	13.20	13.37	13.13	13.25
7659	NYSE	MTG	Tue, Nov 8, 2022	13.57	13.67	13.38	13.48
7658	NYSE	MTG	Mon, Nov 7, 2022	13.51	13.68	13.22	13.48
7657	NYSE	MTG	Fri, Nov 4, 2022	13.55	13.73	13.15	13.34
7656	NYSE	MTG	Thu, Nov 3, 2022	13.42	13.72	13.26	13.41
7655	NYSE	MTG	Wed, Nov 2, 2022	13.53	14.01	13.49	13.50
7654	NYSE	MTG	Tue, Nov 1, 2022	13.68	13.80	13.47	13.65
7653	NYSE	MTG	Mon, Oct 31, 2022	13.38	13.72	13.31	13.65
7652	NYSE	MTG	Fri, Oct 28, 2022	13.32	13.49	13.16	13.46
7651	NYSE	MTG	Thu, Oct 27, 2022	13.22	13.48	13.16	13.25
7650	NYSE	MTG	Wed, Oct 26, 2022	13.13	13.26	13.03	13.09
7649	NYSE	MTG	Tue, Oct 25, 2022	12.67	13.26	12.62	13.16
7648	NYSE	MTG	Mon, Oct 24, 2022	12.51	12.88	12.44	12.70
7647	NYSE	MTG	Fri, Oct 21, 2022	12.43	12.52	12.23	12.40
7646	NYSE	MTG	Thu, Oct 20, 2022	12.55	12.69	12.34	12.41
7645	NYSE	MTG	Wed, Oct 19, 2022	12.66	12.86	12.35	12.56
7644	NYSE	MTG	Tue, Oct 18, 2022	13.05	13.14	12.62	12.82
7643	NYSE	MTG	Mon, Oct 17, 2022	12.72	12.84	12.66	12.76
7642	NYSE	MTG	Fri, Oct 14, 2022	12.84	12.91	12.47	12.50
7641	NYSE	MTG	Thu, Oct 13, 2022	12.41	12.96	12.13	12.75
7640	NYSE	MTG	Wed, Oct 12, 2022	12.65	12.65	12.31	12.50
7639	NYSE	MTG	Tue, Oct 11, 2022	12.54	12.84	12.51	12.64
7638	NYSE	MTG	Mon, Oct 10, 2022	13.03	13.06	12.54	12.58
7637	NYSE	MTG	Fri, Oct 7, 2022	13.33	13.42	12.97	13.03
7636	NYSE	MTG	Thu, Oct 6, 2022	13.46	13.59	13.33	13.45
7635	NYSE	MTG	Wed, Oct 5, 2022	13.59	13.61	13.31	13.56
7634	NYSE	MTG	Tue, Oct 4, 2022	13.56	13.93	13.56	13.84
7633	NYSE	MTG	Mon, Oct 3, 2022	13.03	13.45	12.72	13.40
7632	NYSE	MTG	Fri, Sep 30, 2022	13.00	13.17	12.78	12.82
7631	NYSE	MTG	Thu, Sep 29, 2022	12.97	13.08	12.77	13.07
7630	NYSE	MTG	Wed, Sep 28, 2022	12.91	13.26	12.88	13.12
7629	NYSE	MTG	Tue, Sep 27, 2022	13.03	13.12	12.69	12.88
7628	NYSE	MTG	Mon, Sep 26, 2022	13.08	13.25	12.85	12.88
7627	NYSE	MTG	Fri, Sep 23, 2022	13.22	13.30	13.00	13.19
7626	NYSE	MTG	Thu, Sep 22, 2022	13.96	14.02	13.38	13.41
7625	NYSE	MTG	Wed, Sep 21, 2022	14.18	14.36	13.95	13.95
7624	NYSE	MTG	Tue, Sep 20, 2022	14.19	14.26	13.97	14.12
7623	NYSE	MTG	Mon, Sep 19, 2022	14.11	14.49	14.11	14.32
7622	NYSE	MTG	Fri, Sep 16, 2022	14.22	14.35	14.08	14.27
7621	NYSE	MTG	Thu, Sep 15, 2022	14.11	14.67	14.09	14.37
7620	NYSE	MTG	Wed, Sep 14, 2022	14.22	14.23	14.02	14.14
7619	NYSE	MTG	Tue, Sep 13, 2022	14.40	14.46	14.10	14.17
7618	NYSE	MTG	Mon, Sep 12, 2022	14.56	14.75	14.51	14.65
7617	NYSE	MTG	Fri, Sep 9, 2022	14.27	14.51	14.21	14.46
7616	NYSE	MTG	Thu, Sep 8, 2022	13.94	14.23	13.86	14.23
7615	NYSE	MTG	Wed, Sep 7, 2022	13.74	14.06	13.64	14.02
7614	NYSE	MTG	Tue, Sep 6, 2022	14.07	14.13	13.65	13.74
7613	NYSE	MTG	Fri, Sep 2, 2022	14.12	14.26	13.91	13.99
7612	NYSE	MTG	Thu, Sep 1, 2022	14.27	14.27	13.82	13.95
7611	NYSE	MTG	Wed, Aug 31, 2022	14.36	14.45	14.24	14.29
7610	NYSE	MTG	Tue, Aug 30, 2022	14.46	14.48	14.23	14.30
7609	NYSE	MTG	Mon, Aug 29, 2022	14.38	14.56	14.29	14.43
7608	NYSE	MTG	Fri, Aug 26, 2022	14.98	15.01	14.49	14.49
7607	NYSE	MTG	Thu, Aug 25, 2022	14.90	14.98	14.84	14.95
7606	NYSE	MTG	Wed, Aug 24, 2022	15.04	15.10	14.85	14.85
7605	NYSE	MTG	Tue, Aug 23, 2022	15.16	15.32	15.12	15.12
7604	NYSE	MTG	Mon, Aug 22, 2022	15.10	15.22	15.04	15.06
7603	NYSE	MTG	Fri, Aug 19, 2022	15.44	15.52	15.30	15.31
7602	NYSE	MTG	Thu, Aug 18, 2022	15.76	15.76	15.44	15.56
7601	NYSE	MTG	Wed, Aug 17, 2022	15.30	15.50	15.21	15.35
7600	NYSE	MTG	Tue, Aug 16, 2022	15.10	15.42	15.09	15.39
7599	NYSE	MTG	Mon, Aug 15, 2022	15.03	15.20	14.94	15.14
7598	NYSE	MTG	Fri, Aug 12, 2022	14.98	15.13	14.91	15.12
7597	NYSE	MTG	Thu, Aug 11, 2022	14.78	14.90	14.73	14.87
7596	NYSE	MTG	Wed, Aug 10, 2022	14.54	14.73	14.54	14.70
7595	NYSE	MTG	Tue, Aug 9, 2022	14.51	14.52	14.25	14.26
7594	NYSE	MTG	Mon, Aug 8, 2022	14.71	14.81	14.46	14.52
7593	NYSE	MTG	Fri, Aug 5, 2022	14.53	14.72	14.47	14.52
7592	NYSE	MTG	Thu, Aug 4, 2022	14.39	14.72	14.26	14.52
7591	NYSE	MTG	Wed, Aug 3, 2022	14.13	14.36	14.12	14.25
7590	NYSE	MTG	Tue, Aug 2, 2022	14.16	14.23	14.03	14.03
7589	NYSE	MTG	Mon, Aug 1, 2022	14.00	14.25	13.91	14.16
7588	NYSE	MTG	Fri, Jul 29, 2022	13.94	14.26	13.86	14.14
7587	NYSE	MTG	Thu, Jul 28, 2022	13.74	13.93	13.57	13.89
7586	NYSE	MTG	Wed, Jul 27, 2022	13.76	13.85	13.53	13.77
7585	NYSE	MTG	Tue, Jul 26, 2022	13.75	13.87	13.62	13.65
7584	NYSE	MTG	Mon, Jul 25, 2022	13.62	13.94	13.61	13.92
7583	NYSE	MTG	Fri, Jul 22, 2022	13.75	13.94	13.50	13.57
7582	NYSE	MTG	Thu, Jul 21, 2022	13.62	13.68	13.42	13.65
7581	NYSE	MTG	Wed, Jul 20, 2022	13.46	13.66	13.40	13.64
7580	NYSE	MTG	Tue, Jul 19, 2022	13.36	13.69	13.36	13.54
7579	NYSE	MTG	Mon, Jul 18, 2022	13.48	13.57	13.15	13.22
7578	NYSE	MTG	Fri, Jul 15, 2022	13.27	13.48	13.08	13.39
7577	NYSE	MTG	Thu, Jul 14, 2022	12.85	13.08	12.78	13.05
7576	NYSE	MTG	Wed, Jul 13, 2022	12.99	13.19	12.89	13.11
7575	NYSE	MTG	Tue, Jul 12, 2022	13.00	13.33	13.00	13.13
7574	NYSE	MTG	Mon, Jul 11, 2022	12.82	13.10	12.82	13.09
7573	NYSE	MTG	Fri, Jul 8, 2022	12.87	13.05	12.75	12.93
7572	NYSE	MTG	Thu, Jul 7, 2022	12.95	13.12	12.79	12.82
7571	NYSE	MTG	Wed, Jul 6, 2022	12.57	12.89	12.54	12.88
7570	NYSE	MTG	Tue, Jul 5, 2022	12.57	12.66	12.38	12.66
7569	NYSE	MTG	Fri, Jul 1, 2022	12.49	12.83	12.49	12.81
7568	NYSE	MTG	Thu, Jun 30, 2022	12.38	12.76	12.34	12.60
7567	NYSE	MTG	Wed, Jun 29, 2022	12.67	12.76	12.55	12.60
7566	NYSE	MTG	Tue, Jun 28, 2022	12.95	13.14	12.69	12.72
7565	NYSE	MTG	Mon, Jun 27, 2022	12.78	12.99	12.69	12.80
7564	NYSE	MTG	Fri, Jun 24, 2022	12.53	12.87	12.50	12.75
7563	NYSE	MTG	Thu, Jun 23, 2022	12.36	12.57	12.06	12.45
7562	NYSE	MTG	Wed, Jun 22, 2022	11.52	11.74	11.47	11.66
7561	NYSE	MTG	Tue, Jun 21, 2022	12.05	12.16	11.66	11.69
7560	NYSE	MTG	Fri, Jun 17, 2022	11.53	11.79	11.38	11.75
7559	NYSE	MTG	Thu, Jun 16, 2022	12.06	12.13	11.38	11.42
7558	NYSE	MTG	Wed, Jun 15, 2022	12.64	12.64	12.12	12.34
7557	NYSE	MTG	Tue, Jun 14, 2022	12.44	12.68	12.32	12.44
7556	NYSE	MTG	Mon, Jun 13, 2022	12.64	12.72	12.26	12.36
7555	NYSE	MTG	Fri, Jun 10, 2022	13.52	13.62	12.96	12.97
7554	NYSE	MTG	Thu, Jun 9, 2022	13.96	14.07	13.79	13.81
7553	NYSE	MTG	Wed, Jun 8, 2022	14.13	14.16	13.83	13.99
7552	NYSE	MTG	Tue, Jun 7, 2022	13.83	14.28	13.76	14.27
7551	NYSE	MTG	Mon, Jun 6, 2022	13.92	14.00	13.79	13.88
7550	NYSE	MTG	Fri, Jun 3, 2022	13.81	13.91	13.73	13.77
7549	NYSE	MTG	Thu, Jun 2, 2022	13.76	13.97	13.71	13.94
7548	NYSE	MTG	Wed, Jun 1, 2022	13.92	14.01	13.62	13.79
7547	NYSE	MTG	Tue, May 31, 2022	13.74	14.00	13.70	13.93
7546	NYSE	MTG	Fri, May 27, 2022	13.67	13.83	13.56	13.75
7545	NYSE	MTG	Thu, May 26, 2022	13.48	13.73	13.45	13.67
7544	NYSE	MTG	Wed, May 25, 2022	13.05	13.47	13.05	13.34
7543	NYSE	MTG	Tue, May 24, 2022	13.31	13.36	12.93	13.13
7542	NYSE	MTG	Mon, May 23, 2022	13.41	13.49	13.21	13.38
7541	NYSE	MTG	Fri, May 20, 2022	13.41	13.49	12.80	13.15
7540	NYSE	MTG	Thu, May 19, 2022	13.01	13.48	13.01	13.33
7539	NYSE	MTG	Wed, May 18, 2022	13.56	13.65	13.08	13.16
7538	NYSE	MTG	Tue, May 17, 2022	13.21	13.67	13.21	13.66
7537	NYSE	MTG	Mon, May 16, 2022	13.01	13.15	12.88	13.07
7536	NYSE	MTG	Fri, May 13, 2022	12.97	13.19	12.91	13.05
7535	NYSE	MTG	Thu, May 12, 2022	13.01	13.02	12.61	12.84
7534	NYSE	MTG	Wed, May 11, 2022	12.98	13.25	12.88	12.97
7533	NYSE	MTG	Tue, May 10, 2022	13.13	13.20	12.65	12.91
7532	NYSE	MTG	Mon, May 9, 2022	13.31	13.40	12.97	13.02
7531	NYSE	MTG	Fri, May 6, 2022	13.43	13.60	13.25	13.48
7530	NYSE	MTG	Thu, May 5, 2022	13.89	14.09	13.26	13.46
7529	NYSE	MTG	Wed, May 4, 2022	13.50	13.83	13.42	13.80
7528	NYSE	MTG	Tue, May 3, 2022	13.21	13.65	13.15	13.53
7527	NYSE	MTG	Mon, May 2, 2022	13.03	13.24	12.81	13.14
7526	NYSE	MTG	Fri, Apr 29, 2022	13.21	13.41	13.03	13.06
7525	NYSE	MTG	Thu, Apr 28, 2022	13.10	13.38	12.99	13.34
7524	NYSE	MTG	Wed, Apr 27, 2022	12.85	13.08	12.80	12.95
7523	NYSE	MTG	Tue, Apr 26, 2022	12.98	13.18	12.92	12.92
7522	NYSE	MTG	Mon, Apr 25, 2022	13.12	13.27	12.86	13.20
7521	NYSE	MTG	Fri, Apr 22, 2022	13.60	13.70	13.21	13.21
7520	NYSE	MTG	Thu, Apr 21, 2022	13.98	14.03	13.66	13.67
7519	NYSE	MTG	Wed, Apr 20, 2022	13.86	14.03	13.77	13.83
7518	NYSE	MTG	Tue, Apr 19, 2022	13.69	13.78	13.62	13.72
7517	NYSE	MTG	Mon, Apr 18, 2022	13.30	13.67	13.30	13.61
7516	NYSE	MTG	Thu, Apr 14, 2022	13.20	13.42	13.06	13.41
7515	NYSE	MTG	Wed, Apr 13, 2022	12.84	13.21	12.80	13.21
7514	NYSE	MTG	Tue, Apr 12, 2022	12.96	13.19	12.89	12.94
7513	NYSE	MTG	Mon, Apr 11, 2022	13.05	13.32	12.94	12.96
7512	NYSE	MTG	Fri, Apr 8, 2022	13.02	13.19	13.01	13.03
7511	NYSE	MTG	Thu, Apr 7, 2022	13.17	13.24	12.85	13.05
7510	NYSE	MTG	Wed, Apr 6, 2022	13.21	13.36	13.09	13.14
7509	NYSE	MTG	Tue, Apr 5, 2022	13.43	13.61	13.26	13.28
7508	NYSE	MTG	Mon, Apr 4, 2022	13.40	13.55	13.24	13.50
7507	NYSE	MTG	Fri, Apr 1, 2022	13.73	13.86	13.42	13.49
7506	NYSE	MTG	Thu, Mar 31, 2022	13.89	14.04	13.54	13.55
7505	NYSE	MTG	Wed, Mar 30, 2022	14.28	14.29	13.88	13.89
7504	NYSE	MTG	Tue, Mar 29, 2022	14.27	14.47	14.10	14.27
7503	NYSE	MTG	Mon, Mar 28, 2022	14.25	14.28	13.95	14.13
7502	NYSE	MTG	Fri, Mar 25, 2022	14.09	14.34	14.09	14.28
7501	NYSE	MTG	Thu, Mar 24, 2022	13.90	14.09	13.76	14.06
7500	NYSE	MTG	Wed, Mar 23, 2022	14.22	14.24	13.80	13.81
7499	NYSE	MTG	Tue, Mar 22, 2022	14.18	14.48	14.12	14.30
7498	NYSE	MTG	Mon, Mar 21, 2022	14.17	14.26	13.97	13.98
7497	NYSE	MTG	Fri, Mar 18, 2022	13.83	14.12	13.73	14.11
7496	NYSE	MTG	Thu, Mar 17, 2022	14.10	14.10	13.78	13.92
7495	NYSE	MTG	Wed, Mar 16, 2022	14.19	14.41	13.91	14.23
7494	NYSE	MTG	Tue, Mar 15, 2022	13.93	14.12	13.82	13.99
7493	NYSE	MTG	Mon, Mar 14, 2022	14.11	14.20	13.76	13.86
7492	NYSE	MTG	Fri, Mar 11, 2022	14.11	14.25	13.86	13.86
7491	NYSE	MTG	Thu, Mar 10, 2022	13.87	14.05	13.76	14.00
7490	NYSE	MTG	Wed, Mar 9, 2022	14.09	14.24	14.01	14.07
7489	NYSE	MTG	Tue, Mar 8, 2022	14.00	14.13	13.64	13.72
7488	NYSE	MTG	Mon, Mar 7, 2022	14.55	14.55	13.75	13.79
7487	NYSE	MTG	Fri, Mar 4, 2022	14.68	14.73	14.37	14.62
7486	NYSE	MTG	Thu, Mar 3, 2022	15.24	15.29	14.79	14.97
7485	NYSE	MTG	Wed, Mar 2, 2022	14.65	15.24	14.57	15.20
7484	NYSE	MTG	Tue, Mar 1, 2022	15.05	15.11	14.40	14.49
7483	NYSE	MTG	Mon, Feb 28, 2022	14.98	15.23	14.88	15.18
7482	NYSE	MTG	Fri, Feb 25, 2022	14.98	15.39	14.98	15.35
7481	NYSE	MTG	Thu, Feb 24, 2022	14.69	14.90	14.39	14.86
7480	NYSE	MTG	Wed, Feb 23, 2022	15.43	15.58	15.04	15.10
7479	NYSE	MTG	Tue, Feb 22, 2022	15.46	15.56	15.21	15.28
7478	NYSE	MTG	Fri, Feb 18, 2022	15.42	15.70	15.41	15.52
7477	NYSE	MTG	Thu, Feb 17, 2022	15.73	15.84	15.39	15.44
7476	NYSE	MTG	Wed, Feb 16, 2022	15.66	15.97	15.65	15.93
7475	NYSE	MTG	Tue, Feb 15, 2022	15.56	15.81	15.55	15.80
7474	NYSE	MTG	Mon, Feb 14, 2022	15.77	15.89	15.35	15.41
7473	NYSE	MTG	Fri, Feb 11, 2022	15.74	16.12	15.57	15.72
7472	NYSE	MTG	Thu, Feb 10, 2022	15.85	16.24	15.76	15.81
7471	NYSE	MTG	Wed, Feb 9, 2022	16.25	16.41	15.83	15.92
7470	NYSE	MTG	Tue, Feb 8, 2022	15.71	16.24	15.66	16.17
7469	NYSE	MTG	Mon, Feb 7, 2022	15.40	15.83	15.31	15.54
7468	NYSE	MTG	Fri, Feb 4, 2022	15.14	15.55	15.09	15.46
7467	NYSE	MTG	Thu, Feb 3, 2022	15.32	15.69	15.12	15.23
7466	NYSE	MTG	Wed, Feb 2, 2022	15.28	15.32	15.07	15.17
7465	NYSE	MTG	Tue, Feb 1, 2022	15.19	15.35	15.04	15.34
7464	NYSE	MTG	Mon, Jan 31, 2022	14.92	15.21	14.86	15.18
7463	NYSE	MTG	Fri, Jan 28, 2022	14.74	15.08	14.57	15.07
7462	NYSE	MTG	Thu, Jan 27, 2022	15.42	15.46	14.68	14.76
7461	NYSE	MTG	Wed, Jan 26, 2022	15.56	15.61	14.99	15.25
7460	NYSE	MTG	Tue, Jan 25, 2022	15.09	15.47	14.79	15.32
7459	NYSE	MTG	Mon, Jan 24, 2022	14.81	15.28	14.65	15.24
7458	NYSE	MTG	Fri, Jan 21, 2022	15.33	15.47	14.98	15.03
7457	NYSE	MTG	Thu, Jan 20, 2022	15.72	15.97	15.39	15.41
7456	NYSE	MTG	Wed, Jan 19, 2022	16.17	16.20	15.67	15.72
7455	NYSE	MTG	Tue, Jan 18, 2022	16.39	16.49	16.13	16.15
7454	NYSE	MTG	Fri, Jan 14, 2022	16.30	16.46	16.22	16.46
7453	NYSE	MTG	Thu, Jan 13, 2022	16.61	16.85	16.40	16.45
7452	NYSE	MTG	Wed, Jan 12, 2022	16.56	16.64	16.25	16.52
7451	NYSE	MTG	Tue, Jan 11, 2022	16.26	16.56	16.22	16.50
7450	NYSE	MTG	Mon, Jan 10, 2022	15.74	16.34	15.66	16.31
7449	NYSE	MTG	Fri, Jan 7, 2022	15.18	15.64	15.08	15.62
7448	NYSE	MTG	Thu, Jan 6, 2022	14.86	15.17	14.83	15.11
7447	NYSE	MTG	Wed, Jan 5, 2022	14.94	15.04	14.66	14.68
7446	NYSE	MTG	Tue, Jan 4, 2022	14.69	14.95	14.67	14.86
7445	NYSE	MTG	Mon, Jan 3, 2022	14.51	14.67	14.45	14.55
7444	NYSE	MTG	Fri, Dec 31, 2021	14.31	14.51	14.25	14.42
7443	NYSE	MTG	Thu, Dec 30, 2021	14.42	14.55	14.35	14.36
7442	NYSE	MTG	Wed, Dec 29, 2021	14.32	14.50	14.19	14.45
7441	NYSE	MTG	Tue, Dec 28, 2021	14.28	14.51	14.26	14.26
7440	NYSE	MTG	Mon, Dec 27, 2021	14.14	14.45	14.04	14.41
7439	NYSE	MTG	Thu, Dec 23, 2021	13.95	14.19	13.92	14.09
7438	NYSE	MTG	Wed, Dec 22, 2021	13.80	13.88	13.69	13.86
7437	NYSE	MTG	Tue, Dec 21, 2021	13.50	13.80	13.43	13.74
7436	NYSE	MTG	Mon, Dec 20, 2021	13.76	13.79	13.12	13.33
7435	NYSE	MTG	Fri, Dec 17, 2021	14.04	14.11	13.78	13.90
7434	NYSE	MTG	Thu, Dec 16, 2021	14.29	14.34	14.05	14.08
7433	NYSE	MTG	Wed, Dec 15, 2021	14.12	14.17	13.89	14.13
7432	NYSE	MTG	Tue, Dec 14, 2021	14.11	14.38	14.03	14.09
7431	NYSE	MTG	Mon, Dec 13, 2021	14.30	14.33	14.15	14.16
7430	NYSE	MTG	Fri, Dec 10, 2021	14.63	14.63	14.26	14.30
7429	NYSE	MTG	Thu, Dec 9, 2021	14.35	14.55	14.19	14.48
7428	NYSE	MTG	Wed, Dec 8, 2021	14.52	14.59	14.35	14.47
7427	NYSE	MTG	Tue, Dec 7, 2021	14.25	14.53	14.16	14.46
7426	NYSE	MTG	Mon, Dec 6, 2021	14.35	14.45	14.19	14.22
7425	NYSE	MTG	Fri, Dec 3, 2021	14.31	14.40	13.99	14.11
7424	NYSE	MTG	Thu, Dec 2, 2021	14.06	14.32	14.00	14.21
7423	NYSE	MTG	Wed, Dec 1, 2021	14.43	14.61	13.94	13.96
7422	NYSE	MTG	Tue, Nov 30, 2021	14.23	14.34	14.04	14.10
7421	NYSE	MTG	Mon, Nov 29, 2021	14.70	14.75	14.23	14.44
7420	NYSE	MTG	Fri, Nov 26, 2021	14.80	14.80	14.25	14.52
7419	NYSE	MTG	Wed, Nov 24, 2021	15.01	15.32	15.01	15.14
7418	NYSE	MTG	Tue, Nov 23, 2021	15.16	15.30	15.09	15.09
7417	NYSE	MTG	Mon, Nov 22, 2021	15.11	15.37	15.08	15.12
7416	NYSE	MTG	Fri, Nov 19, 2021	14.79	15.14	14.78	14.98
7415	NYSE	MTG	Thu, Nov 18, 2021	14.94	15.11	14.86	14.97
7414	NYSE	MTG	Wed, Nov 17, 2021	15.01	15.19	14.87	14.91
7413	NYSE	MTG	Tue, Nov 16, 2021	15.27	15.54	15.19	15.37
7412	NYSE	MTG	Mon, Nov 15, 2021	15.37	15.49	15.26	15.29
7411	NYSE	MTG	Fri, Nov 12, 2021	15.39	15.45	15.14	15.25
7410	NYSE	MTG	Thu, Nov 11, 2021	15.29	15.50	15.27	15.40
7409	NYSE	MTG	Wed, Nov 10, 2021	15.38	15.53	15.27	15.28
7408	NYSE	MTG	Tue, Nov 9, 2021	15.53	15.66	15.30	15.34
7407	NYSE	MTG	Mon, Nov 8, 2021	15.85	15.96	15.65	15.63
7406	NYSE	MTG	Fri, Nov 5, 2021	15.54	15.86	15.40	15.77
7405	NYSE	MTG	Thu, Nov 4, 2021	15.94	15.99	15.26	15.30
7404	NYSE	MTG	Wed, Nov 3, 2021	16.35	16.44	15.86	15.93
7403	NYSE	MTG	Tue, Nov 2, 2021	16.55	16.64	16.35	16.41
7402	NYSE	MTG	Mon, Nov 1, 2021	16.26	16.67	16.26	16.52
7401	NYSE	MTG	Fri, Oct 29, 2021	16.19	16.32	16.10	16.16
7400	NYSE	MTG	Thu, Oct 28, 2021	16.06	16.19	15.94	16.17
7399	NYSE	MTG	Wed, Oct 27, 2021	16.35	16.38	16.03	16.04
7398	NYSE	MTG	Tue, Oct 26, 2021	16.46	16.59	16.42	16.44
7397	NYSE	MTG	Mon, Oct 25, 2021	16.50	16.54	16.41	16.43
7396	NYSE	MTG	Fri, Oct 22, 2021	16.43	16.59	16.41	16.49
7395	NYSE	MTG	Thu, Oct 21, 2021	16.39	16.53	16.31	16.43
7394	NYSE	MTG	Wed, Oct 20, 2021	16.25	16.47	16.19	16.40
7393	NYSE	MTG	Tue, Oct 19, 2021	16.43	16.44	16.24	16.32
7392	NYSE	MTG	Mon, Oct 18, 2021	16.31	16.48	16.26	16.32
7391	NYSE	MTG	Fri, Oct 15, 2021	16.53	16.62	16.35	16.37
7390	NYSE	MTG	Thu, Oct 14, 2021	16.20	16.45	16.11	16.40
7389	NYSE	MTG	Wed, Oct 13, 2021	16.07	16.11	15.87	16.06
7388	NYSE	MTG	Tue, Oct 12, 2021	15.80	16.03	15.78	15.87
7387	NYSE	MTG	Mon, Oct 11, 2021	15.88	16.15	15.83	15.84
7386	NYSE	MTG	Fri, Oct 8, 2021	15.76	15.96	15.73	15.82
7385	NYSE	MTG	Thu, Oct 7, 2021	15.69	15.94	15.66	15.76
7384	NYSE	MTG	Wed, Oct 6, 2021	15.46	15.62	15.19	15.62
7383	NYSE	MTG	Tue, Oct 5, 2021	15.47	15.61	15.24	15.45
7382	NYSE	MTG	Mon, Oct 4, 2021	15.45	15.67	15.32	15.47
7381	NYSE	MTG	Fri, Oct 1, 2021	15.03	15.55	15.03	15.46
7380	NYSE	MTG	Thu, Sep 30, 2021	15.22	15.24	14.95	14.96
7379	NYSE	MTG	Wed, Sep 29, 2021	15.08	15.22	14.99	15.12
7378	NYSE	MTG	Tue, Sep 28, 2021	15.32	15.39	15.05	15.06
7377	NYSE	MTG	Mon, Sep 27, 2021	15.18	15.42	15.08	15.31
7376	NYSE	MTG	Fri, Sep 24, 2021	15.07	15.22	15.00	15.06
7375	NYSE	MTG	Thu, Sep 23, 2021	15.08	15.30	15.07	15.12
7374	NYSE	MTG	Wed, Sep 22, 2021	14.82	15.09	14.79	14.95
7373	NYSE	MTG	Tue, Sep 21, 2021	14.86	14.92	14.61	14.68
7372	NYSE	MTG	Mon, Sep 20, 2021	14.52	14.86	14.48	14.77
7371	NYSE	MTG	Fri, Sep 17, 2021	14.98	15.11	14.81	14.92
7370	NYSE	MTG	Thu, Sep 16, 2021	15.12	15.23	14.97	14.98
7369	NYSE	MTG	Wed, Sep 15, 2021	14.93	15.07	14.79	15.05
7368	NYSE	MTG	Tue, Sep 14, 2021	15.28	15.29	14.86	14.88
7367	NYSE	MTG	Mon, Sep 13, 2021	15.11	15.26	15.04	15.24
7366	NYSE	MTG	Fri, Sep 10, 2021	15.40	15.40	15.02	15.07
7365	NYSE	MTG	Thu, Sep 9, 2021	15.17	15.38	15.12	15.25
7364	NYSE	MTG	Wed, Sep 8, 2021	15.14	15.25	15.03	15.19
7363	NYSE	MTG	Tue, Sep 7, 2021	15.26	15.41	15.14	15.21
7362	NYSE	MTG	Fri, Sep 3, 2021	15.23	15.35	15.14	15.28
7361	NYSE	MTG	Thu, Sep 2, 2021	15.19	15.34	15.14	15.33
7360	NYSE	MTG	Wed, Sep 1, 2021	15.28	15.38	15.13	15.21
7359	NYSE	MTG	Tue, Aug 31, 2021	15.20	15.35	15.17	15.27
7358	NYSE	MTG	Mon, Aug 30, 2021	15.50	15.50	15.23	15.24
7357	NYSE	MTG	Fri, Aug 27, 2021	15.18	15.54	15.18	15.45
7356	NYSE	MTG	Thu, Aug 26, 2021	15.28	15.39	15.10	15.13
7355	NYSE	MTG	Wed, Aug 25, 2021	15.15	15.39	15.11	15.30
7354	NYSE	MTG	Tue, Aug 24, 2021	14.92	15.22	14.92	15.13
7353	NYSE	MTG	Mon, Aug 23, 2021	15.01	15.13	14.90	14.96
7352	NYSE	MTG	Fri, Aug 20, 2021	14.57	15.05	14.57	14.96
7351	NYSE	MTG	Thu, Aug 19, 2021	14.83	14.99	14.58	14.67
7350	NYSE	MTG	Wed, Aug 18, 2021	14.84	15.17	14.76	14.94
7349	NYSE	MTG	Tue, Aug 17, 2021	14.81	14.94	14.59	14.84
7348	NYSE	MTG	Mon, Aug 16, 2021	14.94	15.17	14.75	14.95
7347	NYSE	MTG	Fri, Aug 13, 2021	14.99	15.15	14.90	15.00
7346	NYSE	MTG	Thu, Aug 12, 2021	14.82	14.99	14.61	14.96
7345	NYSE	MTG	Wed, Aug 11, 2021	14.58	14.81	14.38	14.76
7344	NYSE	MTG	Tue, Aug 10, 2021	14.42	14.68	14.35	14.52
7343	NYSE	MTG	Mon, Aug 9, 2021	14.49	14.49	14.29	14.34
7342	NYSE	MTG	Fri, Aug 6, 2021	14.31	14.53	14.26	14.43
7341	NYSE	MTG	Thu, Aug 5, 2021	13.69	14.28	13.50	14.06
7340	NYSE	MTG	Wed, Aug 4, 2021	13.71	13.85	13.52	13.54
7339	NYSE	MTG	Tue, Aug 3, 2021	13.70	13.84	13.29	13.81
7338	NYSE	MTG	Mon, Aug 2, 2021	13.93	14.20	13.72	13.72
7337	NYSE	MTG	Fri, Jul 30, 2021	13.82	14.03	13.72	13.84
7336	NYSE	MTG	Thu, Jul 29, 2021	13.81	13.99	13.70	13.86
7335	NYSE	MTG	Wed, Jul 28, 2021	13.60	13.83	13.36	13.68
7334	NYSE	MTG	Tue, Jul 27, 2021	13.45	13.64	13.32	13.50
7333	NYSE	MTG	Mon, Jul 26, 2021	13.56	13.84	13.52	13.59
7332	NYSE	MTG	Fri, Jul 23, 2021	13.59	13.73	13.51	13.61
7331	NYSE	MTG	Thu, Jul 22, 2021	13.60	13.62	13.31	13.43
7330	NYSE	MTG	Wed, Jul 21, 2021	13.57	13.80	13.57	13.66
7329	NYSE	MTG	Tue, Jul 20, 2021	13.11	13.67	13.03	13.45
7328	NYSE	MTG	Mon, Jul 19, 2021	13.30	13.42	13.06	13.15
7327	NYSE	MTG	Fri, Jul 16, 2021	13.73	13.78	13.51	13.61
7326	NYSE	MTG	Thu, Jul 15, 2021	13.43	13.74	13.43	13.65
7325	NYSE	MTG	Wed, Jul 14, 2021	13.61	13.78	13.47	13.56
7324	NYSE	MTG	Tue, Jul 13, 2021	13.64	13.74	13.50	13.52
7323	NYSE	MTG	Mon, Jul 12, 2021	13.50	13.81	13.35	13.75
7322	NYSE	MTG	Fri, Jul 9, 2021	13.55	13.67	13.47	13.65
7321	NYSE	MTG	Thu, Jul 8, 2021	13.43	13.57	13.26	13.34
7320	NYSE	MTG	Wed, Jul 7, 2021	13.73	13.93	13.67	13.68
7319	NYSE	MTG	Tue, Jul 6, 2021	14.01	14.05	13.67	13.82
7318	NYSE	MTG	Fri, Jul 2, 2021	14.09	14.16	13.97	14.06
7317	NYSE	MTG	Thu, Jul 1, 2021	13.69	14.13	13.69	14.12
7316	NYSE	MTG	Wed, Jun 30, 2021	13.61	13.69	13.52	13.60
7315	NYSE	MTG	Tue, Jun 29, 2021	13.90	13.97	13.59	13.66
7314	NYSE	MTG	Mon, Jun 28, 2021	14.18	14.21	13.66	13.82
7313	NYSE	MTG	Fri, Jun 25, 2021	13.98	14.29	13.81	14.17
7312	NYSE	MTG	Thu, Jun 24, 2021	13.95	13.96	13.70	13.88
7311	NYSE	MTG	Wed, Jun 23, 2021	13.89	14.03	13.81	13.87
7310	NYSE	MTG	Tue, Jun 22, 2021	13.86	13.97	13.65	13.87
7309	NYSE	MTG	Mon, Jun 21, 2021	13.61	13.92	13.56	13.90
7308	NYSE	MTG	Fri, Jun 18, 2021	13.76	13.96	13.39	13.50
7307	NYSE	MTG	Thu, Jun 17, 2021	14.32	14.40	13.76	13.89
7306	NYSE	MTG	Wed, Jun 16, 2021	14.55	14.55	14.26	14.34
7305	NYSE	MTG	Tue, Jun 15, 2021	14.42	14.76	14.22	14.56
7304	NYSE	MTG	Mon, Jun 14, 2021	14.52	14.68	14.33	14.40
7303	NYSE	MTG	Fri, Jun 11, 2021	14.40	14.54	14.40	14.49
7302	NYSE	MTG	Thu, Jun 10, 2021	14.80	14.81	14.37	14.38
7301	NYSE	MTG	Wed, Jun 9, 2021	14.87	14.87	14.62	14.64
7300	NYSE	MTG	Tue, Jun 8, 2021	14.74	14.89	14.67	14.86
7299	NYSE	MTG	Mon, Jun 7, 2021	14.74	14.87	14.69	14.79
7298	NYSE	MTG	Fri, Jun 4, 2021	14.65	14.70	14.46	14.70
7297	NYSE	MTG	Thu, Jun 3, 2021	14.40	14.66	14.25	14.65
7296	NYSE	MTG	Wed, Jun 2, 2021	14.73	14.73	14.49	14.49
7295	NYSE	MTG	Tue, Jun 1, 2021	14.80	14.84	14.60	14.69
7294	NYSE	MTG	Fri, May 28, 2021	14.65	14.76	14.50	14.72
7293	NYSE	MTG	Thu, May 27, 2021	14.60	14.66	14.51	14.61
7292	NYSE	MTG	Wed, May 26, 2021	14.15	14.48	14.11	14.42
7291	NYSE	MTG	Tue, May 25, 2021	14.38	14.55	14.05	14.08
7290	NYSE	MTG	Mon, May 24, 2021	14.48	14.52	14.22	14.35
7289	NYSE	MTG	Fri, May 21, 2021	14.40	14.64	14.35	14.42
7288	NYSE	MTG	Thu, May 20, 2021	14.26	14.35	14.13	14.26
7287	NYSE	MTG	Wed, May 19, 2021	14.05	14.29	13.93	14.27
7286	NYSE	MTG	Tue, May 18, 2021	14.39	14.52	14.27	14.34
7285	NYSE	MTG	Mon, May 17, 2021	14.11	14.36	14.05	14.35
7284	NYSE	MTG	Fri, May 14, 2021	14.01	14.28	13.85	14.26
7283	NYSE	MTG	Thu, May 13, 2021	13.38	14.05	13.36	13.91
7282	NYSE	MTG	Wed, May 12, 2021	13.85	14.02	13.30	13.31
7281	NYSE	MTG	Tue, May 11, 2021	13.85	14.14	13.78	13.89
7280	NYSE	MTG	Mon, May 10, 2021	14.40	14.45	14.15	14.17
7279	NYSE	MTG	Fri, May 7, 2021	14.08	14.52	13.92	14.40
7278	NYSE	MTG	Thu, May 6, 2021	14.70	14.87	13.83	14.16
7277	NYSE	MTG	Wed, May 5, 2021	15.47	15.21	14.10	14.97
7276	NYSE	MTG	Tue, May 4, 2021	15.27	15.43	15.18	15.40
7275	NYSE	MTG	Mon, May 3, 2021	15.44	15.49	15.28	15.35
7274	NYSE	MTG	Fri, Apr 30, 2021	15.45	15.53	15.22	15.24
7273	NYSE	MTG	Thu, Apr 29, 2021	15.57	15.68	15.39	15.56
7272	NYSE	MTG	Wed, Apr 28, 2021	15.21	15.47	15.19	15.44
7271	NYSE	MTG	Tue, Apr 27, 2021	15.13	15.26	15.05	15.23
7270	NYSE	MTG	Mon, Apr 26, 2021	15.00	15.28	14.98	15.02
7269	NYSE	MTG	Fri, Apr 23, 2021	14.54	15.01	14.47	14.93
7268	NYSE	MTG	Thu, Apr 22, 2021	14.41	14.63	14.28	14.48
7267	NYSE	MTG	Wed, Apr 21, 2021	14.11	14.50	14.00	14.45
7266	NYSE	MTG	Tue, Apr 20, 2021	14.43	14.49	14.05	14.11
7265	NYSE	MTG	Mon, Apr 19, 2021	14.28	14.49	14.18	14.43
7264	NYSE	MTG	Fri, Apr 16, 2021	14.42	14.52	14.13	14.31
7263	NYSE	MTG	Thu, Apr 15, 2021	14.16	14.29	13.91	14.28
7262	NYSE	MTG	Wed, Apr 14, 2021	13.97	14.21	13.95	14.06
7261	NYSE	MTG	Tue, Apr 13, 2021	14.05	14.15	13.92	13.96
7260	NYSE	MTG	Mon, Apr 12, 2021	14.31	14.31	14.01	14.13
7259	NYSE	MTG	Fri, Apr 9, 2021	14.18	14.32	14.07	14.32
7258	NYSE	MTG	Thu, Apr 8, 2021	13.93	14.19	13.85	14.13
7257	NYSE	MTG	Wed, Apr 7, 2021	13.86	14.00	13.70	13.97
7256	NYSE	MTG	Tue, Apr 6, 2021	13.96	14.12	13.81	13.85
7255	NYSE	MTG	Mon, Apr 5, 2021	13.88	14.03	13.77	14.02
7254	NYSE	MTG	Thu, Apr 1, 2021	13.89	14.08	13.64	13.75
7253	NYSE	MTG	Wed, Mar 31, 2021	13.57	14.12	13.54	13.85
7252	NYSE	MTG	Tue, Mar 30, 2021	13.37	13.66	13.18	13.63
7251	NYSE	MTG	Mon, Mar 29, 2021	13.12	13.44	13.05	13.29
7250	NYSE	MTG	Fri, Mar 26, 2021	13.02	13.33	12.82	13.32
7249	NYSE	MTG	Thu, Mar 25, 2021	12.39	12.90	12.18	12.82
7248	NYSE	MTG	Wed, Mar 24, 2021	12.63	12.87	12.41	12.42
7247	NYSE	MTG	Tue, Mar 23, 2021	12.56	12.79	12.37	12.42
7246	NYSE	MTG	Mon, Mar 22, 2021	12.93	12.93	12.54	12.69
7245	NYSE	MTG	Fri, Mar 19, 2021	13.07	13.14	12.79	12.99
7244	NYSE	MTG	Thu, Mar 18, 2021	13.65	13.90	13.12	13.19
7243	NYSE	MTG	Wed, Mar 17, 2021	13.36	13.65	13.22	13.61
7242	NYSE	MTG	Tue, Mar 16, 2021	13.40	13.40	13.17	13.30
7241	NYSE	MTG	Mon, Mar 15, 2021	13.17	13.48	13.04	13.45
7240	NYSE	MTG	Fri, Mar 12, 2021	13.20	13.33	13.09	13.14
7239	NYSE	MTG	Thu, Mar 11, 2021	13.00	13.11	12.84	13.05
7238	NYSE	MTG	Wed, Mar 10, 2021	12.67	12.99	12.64	12.96
7237	NYSE	MTG	Tue, Mar 9, 2021	12.56	12.86	12.42	12.64
7236	NYSE	MTG	Mon, Mar 8, 2021	12.55	12.87	12.45	12.48
7235	NYSE	MTG	Fri, Mar 5, 2021	12.67	12.79	11.82	12.40
7234	NYSE	MTG	Thu, Mar 4, 2021	12.65	12.82	12.16	12.44
7233	NYSE	MTG	Wed, Mar 3, 2021	12.59	13.06	12.41	12.68
7232	NYSE	MTG	Tue, Mar 2, 2021	12.77	12.91	12.59	12.61
7231	NYSE	MTG	Mon, Mar 1, 2021	12.47	12.88	12.37	12.82
7230	NYSE	MTG	Fri, Feb 26, 2021	12.13	12.46	12.01	12.18
7229	NYSE	MTG	Thu, Feb 25, 2021	13.00	13.05	12.04	12.11
7228	NYSE	MTG	Wed, Feb 24, 2021	12.67	12.95	12.48	12.87
7227	NYSE	MTG	Tue, Feb 23, 2021	12.69	12.84	12.43	12.79
7226	NYSE	MTG	Mon, Feb 22, 2021	12.60	12.81	12.52	12.65
7225	NYSE	MTG	Fri, Feb 19, 2021	12.38	12.77	12.22	12.67
7224	NYSE	MTG	Thu, Feb 18, 2021	12.52	12.58	12.15	12.33
7223	NYSE	MTG	Wed, Feb 17, 2021	12.75	12.86	12.61	12.64
7222	NYSE	MTG	Tue, Feb 16, 2021	12.41	12.89	12.41	12.80
7221	NYSE	MTG	Fri, Feb 12, 2021	12.33	12.55	12.23	12.31
7220	NYSE	MTG	Thu, Feb 11, 2021	12.49	12.70	12.25	12.45
7219	NYSE	MTG	Wed, Feb 10, 2021	12.49	12.72	12.42	12.51
7218	NYSE	MTG	Tue, Feb 9, 2021	12.38	12.51	12.01	12.42
7217	NYSE	MTG	Mon, Feb 8, 2021	12.08	12.40	12.08	12.37
7216	NYSE	MTG	Fri, Feb 5, 2021	12.37	12.39	11.97	12.06
7215	NYSE	MTG	Thu, Feb 4, 2021	11.88	12.33	11.78	12.26
7214	NYSE	MTG	Wed, Feb 3, 2021	11.90	12.03	11.81	11.87
7213	NYSE	MTG	Tue, Feb 2, 2021	12.17	12.19	11.90	11.91
7212	NYSE	MTG	Mon, Feb 1, 2021	11.86	12.06	11.74	11.98
7211	NYSE	MTG	Fri, Jan 29, 2021	12.31	12.41	11.69	11.72
7210	NYSE	MTG	Thu, Jan 28, 2021	12.13	12.45	11.99	12.31
7209	NYSE	MTG	Wed, Jan 27, 2021	12.00	12.08	11.56	11.86
7208	NYSE	MTG	Tue, Jan 26, 2021	12.67	12.75	12.19	12.24
7207	NYSE	MTG	Mon, Jan 25, 2021	12.54	12.60	12.31	12.52
7206	NYSE	MTG	Fri, Jan 22, 2021	13.06	13.20	11.93	12.68
7205	NYSE	MTG	Thu, Jan 21, 2021	13.83	13.83	13.16	13.25
7204	NYSE	MTG	Wed, Jan 20, 2021	13.50	13.83	13.44	13.74
7203	NYSE	MTG	Tue, Jan 19, 2021	13.56	13.66	13.38	13.48
7202	NYSE	MTG	Fri, Jan 15, 2021	13.41	13.60	13.34	13.41
7201	NYSE	MTG	Thu, Jan 14, 2021	13.41	13.67	13.22	13.59
7200	NYSE	MTG	Wed, Jan 13, 2021	13.32	13.41	13.01	13.21
7199	NYSE	MTG	Tue, Jan 12, 2021	13.40	13.47	13.17	13.26
7198	NYSE	MTG	Mon, Jan 11, 2021	13.03	13.46	12.86	13.31
7197	NYSE	MTG	Fri, Jan 8, 2021	13.32	13.37	13.02	13.26
7196	NYSE	MTG	Thu, Jan 7, 2021	12.92	13.37	12.90	13.29
7195	NYSE	MTG	Wed, Jan 6, 2021	12.45	12.97	12.44	12.71
7194	NYSE	MTG	Tue, Jan 5, 2021	12.00	12.38	12.00	12.28
7193	NYSE	MTG	Mon, Jan 4, 2021	12.58	12.66	11.89	12.03
7192	NYSE	MTG	Thu, Dec 31, 2020	12.37	12.61	12.19	12.55
7191	NYSE	MTG	Wed, Dec 30, 2020	12.21	12.42	12.21	12.35
7190	NYSE	MTG	Tue, Dec 29, 2020	12.50	12.54	12.13	12.23
7189	NYSE	MTG	Mon, Dec 28, 2020	12.40	12.53	12.33	12.47
7188	NYSE	MTG	Thu, Dec 24, 2020	12.59	12.59	12.19	12.30
7187	NYSE	MTG	Wed, Dec 23, 2020	12.40	12.60	12.39	12.53
7186	NYSE	MTG	Tue, Dec 22, 2020	12.61	12.61	12.25	12.33
7185	NYSE	MTG	Mon, Dec 21, 2020	12.20	12.59	12.10	12.56
7184	NYSE	MTG	Fri, Dec 18, 2020	12.56	12.68	12.29	12.37
7183	NYSE	MTG	Thu, Dec 17, 2020	12.63	12.66	12.46	12.53
7182	NYSE	MTG	Wed, Dec 16, 2020	12.54	12.67	12.36	12.64
7181	NYSE	MTG	Tue, Dec 15, 2020	12.15	12.48	12.08	12.42
7180	NYSE	MTG	Mon, Dec 14, 2020	12.33	12.33	11.98	12.05
7179	NYSE	MTG	Fri, Dec 11, 2020	12.25	12.34	12.07	12.08
7178	NYSE	MTG	Thu, Dec 10, 2020	12.27	12.53	12.23	12.46
7177	NYSE	MTG	Wed, Dec 9, 2020	12.31	12.44	12.15	12.31
7176	NYSE	MTG	Tue, Dec 8, 2020	12.07	12.28	12.04	12.13
7175	NYSE	MTG	Mon, Dec 7, 2020	12.40	12.45	12.17	12.23
7174	NYSE	MTG	Fri, Dec 4, 2020	12.37	12.50	12.20	12.45
7173	NYSE	MTG	Thu, Dec 3, 2020	12.32	12.47	12.11	12.24
7172	NYSE	MTG	Wed, Dec 2, 2020	12.05	12.30	11.99	12.26
7171	NYSE	MTG	Tue, Dec 1, 2020	12.28	12.33	11.93	12.07
7170	NYSE	MTG	Mon, Nov 30, 2020	12.02	12.14	11.91	11.96
7169	NYSE	MTG	Fri, Nov 27, 2020	12.22	12.28	11.97	12.10
7168	NYSE	MTG	Wed, Nov 25, 2020	12.38	12.44	12.06	12.28
7167	NYSE	MTG	Tue, Nov 24, 2020	12.35	12.63	12.23	12.48
7166	NYSE	MTG	Mon, Nov 23, 2020	11.99	12.16	11.82	12.12
7165	NYSE	MTG	Fri, Nov 20, 2020	11.71	11.88	11.58	11.84
7164	NYSE	MTG	Thu, Nov 19, 2020	11.55	11.83	11.40	11.81
7163	NYSE	MTG	Wed, Nov 18, 2020	11.80	11.99	11.63	11.63
7162	NYSE	MTG	Tue, Nov 17, 2020	11.68	11.83	11.56	11.81
7161	NYSE	MTG	Mon, Nov 16, 2020	11.69	12.10	11.40	11.91
7160	NYSE	MTG	Fri, Nov 13, 2020	11.09	11.42	11.06	11.24
7159	NYSE	MTG	Thu, Nov 12, 2020	11.24	11.42	10.83	11.01
7158	NYSE	MTG	Wed, Nov 11, 2020	11.44	11.51	11.09	11.45
7157	NYSE	MTG	Tue, Nov 10, 2020	11.25	11.64	11.19	11.40
7156	NYSE	MTG	Mon, Nov 9, 2020	11.31	12.00	11.04	11.06
7155	NYSE	MTG	Fri, Nov 6, 2020	11.07	11.35	10.40	10.72
7154	NYSE	MTG	Thu, Nov 5, 2020	10.92	11.03	10.14	10.24
7153	NYSE	MTG	Wed, Nov 4, 2020	10.39	11.07	10.04	10.76
7152	NYSE	MTG	Tue, Nov 3, 2020	10.52	10.74	10.41	10.67
7151	NYSE	MTG	Mon, Nov 2, 2020	10.20	10.45	10.07	10.26
7150	NYSE	MTG	Fri, Oct 30, 2020	9.60	10.09	9.49	10.06
7149	NYSE	MTG	Thu, Oct 29, 2020	9.54	9.78	9.42	9.70
7148	NYSE	MTG	Wed, Oct 28, 2020	9.77	9.86	9.53	9.61
7147	NYSE	MTG	Tue, Oct 27, 2020	10.18	10.26	9.93	10.03
7146	NYSE	MTG	Mon, Oct 26, 2020	10.32	10.38	9.99	10.23
7145	NYSE	MTG	Fri, Oct 23, 2020	10.27	10.57	10.17	10.52
7144	NYSE	MTG	Thu, Oct 22, 2020	9.89	10.21	9.85	10.20
7143	NYSE	MTG	Wed, Oct 21, 2020	10.21	10.21	9.83	9.84
7142	NYSE	MTG	Tue, Oct 20, 2020	10.33	10.47	10.20	10.21
7141	NYSE	MTG	Mon, Oct 19, 2020	10.40	10.47	10.11	10.20
7140	NYSE	MTG	Fri, Oct 16, 2020	10.58	10.58	10.24	10.35
7139	NYSE	MTG	Thu, Oct 15, 2020	10.21	10.79	10.19	10.60
7138	NYSE	MTG	Wed, Oct 14, 2020	10.57	10.68	10.36	10.37
7137	NYSE	MTG	Tue, Oct 13, 2020	10.65	10.66	10.33	10.57
7136	NYSE	MTG	Mon, Oct 12, 2020	10.61	10.81	10.54	10.76
7135	NYSE	MTG	Fri, Oct 9, 2020	10.75	10.78	10.46	10.51
7134	NYSE	MTG	Thu, Oct 8, 2020	10.55	10.65	10.23	10.62
7133	NYSE	MTG	Wed, Oct 7, 2020	10.33	10.83	10.28	10.45
7132	NYSE	MTG	Tue, Oct 6, 2020	9.99	10.34	9.89	9.93
7131	NYSE	MTG	Mon, Oct 5, 2020	9.74	9.96	9.73	9.85
7130	NYSE	MTG	Fri, Oct 2, 2020	8.91	9.74	8.85	9.66
7129	NYSE	MTG	Thu, Oct 1, 2020	8.92	9.24	8.81	9.17
7128	NYSE	MTG	Wed, Sep 30, 2020	8.75	9.01	8.75	8.86
7127	NYSE	MTG	Tue, Sep 29, 2020	8.95	8.98	8.66	8.74
7126	NYSE	MTG	Mon, Sep 28, 2020	8.79	9.12	8.70	9.04
7125	NYSE	MTG	Fri, Sep 25, 2020	8.42	8.64	8.39	8.56
7124	NYSE	MTG	Thu, Sep 24, 2020	8.46	8.76	8.29	8.50
7123	NYSE	MTG	Wed, Sep 23, 2020	8.89	9.17	8.42	8.46
7122	NYSE	MTG	Tue, Sep 22, 2020	8.91	9.16	8.80	8.81
7121	NYSE	MTG	Mon, Sep 21, 2020	8.97	9.15	8.70	8.88
7120	NYSE	MTG	Fri, Sep 18, 2020	9.50	9.57	9.25	9.34
7119	NYSE	MTG	Thu, Sep 17, 2020	9.32	9.58	9.31	9.51
7118	NYSE	MTG	Wed, Sep 16, 2020	9.59	9.59	9.43	9.46
7117	NYSE	MTG	Tue, Sep 15, 2020	9.63	9.73	9.43	9.57
7116	NYSE	MTG	Mon, Sep 14, 2020	9.46	9.80	9.34	9.59
7115	NYSE	MTG	Fri, Sep 11, 2020	9.13	9.31	9.04	9.30
7114	NYSE	MTG	Thu, Sep 10, 2020	9.18	9.36	9.04	9.10
7113	NYSE	MTG	Wed, Sep 9, 2020	8.96	9.19	8.87	9.14
7112	NYSE	MTG	Tue, Sep 8, 2020	9.30	9.33	8.90	8.91
7111	NYSE	MTG	Fri, Sep 4, 2020	9.60	9.63	9.26	9.44
7110	NYSE	MTG	Thu, Sep 3, 2020	9.58	9.75	9.29	9.33
7109	NYSE	MTG	Wed, Sep 2, 2020	9.24	9.57	9.18	9.55
7108	NYSE	MTG	Tue, Sep 1, 2020	9.06	9.25	8.97	9.22
7107	NYSE	MTG	Mon, Aug 31, 2020	9.18	9.22	9.06	9.17
7106	NYSE	MTG	Fri, Aug 28, 2020	9.19	9.25	9.12	9.18
7105	NYSE	MTG	Thu, Aug 27, 2020	8.90	9.15	8.90	9.11
7104	NYSE	MTG	Wed, Aug 26, 2020	8.93	9.07	8.82	8.82
7103	NYSE	MTG	Tue, Aug 25, 2020	9.14	9.14	8.82	8.97
7102	NYSE	MTG	Mon, Aug 24, 2020	8.70	9.03	8.59	9.02
7101	NYSE	MTG	Fri, Aug 21, 2020	8.56	8.71	8.54	8.61
7100	NYSE	MTG	Thu, Aug 20, 2020	8.52	8.71	8.50	8.62
7099	NYSE	MTG	Wed, Aug 19, 2020	8.68	8.80	8.58	8.63
7098	NYSE	MTG	Tue, Aug 18, 2020	8.74	8.78	8.48	8.62
7097	NYSE	MTG	Mon, Aug 17, 2020	8.70	8.78	8.59	8.77
7096	NYSE	MTG	Fri, Aug 14, 2020	8.51	8.75	8.46	8.69
7095	NYSE	MTG	Thu, Aug 13, 2020	8.70	8.80	8.54	8.59
7094	NYSE	MTG	Wed, Aug 12, 2020	9.25	9.35	8.67	8.90
7093	NYSE	MTG	Tue, Aug 11, 2020	9.23	9.53	9.01	9.02
7092	NYSE	MTG	Mon, Aug 10, 2020	8.62	9.11	8.56	8.99
7091	NYSE	MTG	Fri, Aug 7, 2020	8.31	8.62	8.15	8.54
7090	NYSE	MTG	Thu, Aug 6, 2020	8.46	8.65	8.34	8.36
7089	NYSE	MTG	Wed, Aug 5, 2020	8.46	8.54	8.27	8.46
7088	NYSE	MTG	Tue, Aug 4, 2020	8.30	8.44	8.20	8.28
7087	NYSE	MTG	Mon, Aug 3, 2020	8.30	8.52	8.27	8.32
7086	NYSE	MTG	Fri, Jul 31, 2020	8.13	8.30	8.05	8.27
7085	NYSE	MTG	Thu, Jul 30, 2020	7.84	8.27	7.77	8.20
7084	NYSE	MTG	Wed, Jul 29, 2020	7.72	8.16	7.72	8.12
7083	NYSE	MTG	Tue, Jul 28, 2020	7.61	7.89	7.56	7.71
7082	NYSE	MTG	Mon, Jul 27, 2020	7.74	7.74	7.45	7.57
7081	NYSE	MTG	Fri, Jul 24, 2020	7.85	7.90	7.68	7.75
7080	NYSE	MTG	Thu, Jul 23, 2020	7.73	7.89	7.68	7.82
7079	NYSE	MTG	Wed, Jul 22, 2020	7.59	7.89	7.55	7.84
7078	NYSE	MTG	Tue, Jul 21, 2020	7.59	7.75	7.50	7.69
7077	NYSE	MTG	Mon, Jul 20, 2020	7.48	7.59	7.41	7.48
7076	NYSE	MTG	Fri, Jul 17, 2020	7.75	7.86	7.50	7.56
7075	NYSE	MTG	Thu, Jul 16, 2020	7.96	8.08	7.70	7.80
7074	NYSE	MTG	Wed, Jul 15, 2020	7.67	8.14	7.61	8.06
7073	NYSE	MTG	Tue, Jul 14, 2020	7.50	7.53	7.27	7.39
7072	NYSE	MTG	Mon, Jul 13, 2020	7.59	7.73	7.31	7.55
7071	NYSE	MTG	Fri, Jul 10, 2020	7.22	7.56	7.19	7.50
7070	NYSE	MTG	Thu, Jul 9, 2020	7.50	7.55	7.01	7.22
7069	NYSE	MTG	Wed, Jul 8, 2020	7.39	7.66	7.28	7.56
7068	NYSE	MTG	Tue, Jul 7, 2020	7.86	7.88	7.34	7.37
7067	NYSE	MTG	Mon, Jul 6, 2020	8.23	8.39	7.93	7.94
7066	NYSE	MTG	Thu, Jul 2, 2020	8.22	8.46	7.90	7.92
7065	NYSE	MTG	Wed, Jul 1, 2020	8.22	8.25	7.86	7.96
7064	NYSE	MTG	Tue, Jun 30, 2020	7.89	8.28	7.80	8.19
7063	NYSE	MTG	Mon, Jun 29, 2020	7.75	8.15	7.66	8.01
7062	NYSE	MTG	Fri, Jun 26, 2020	8.01	8.01	7.58	7.59
7061	NYSE	MTG	Thu, Jun 25, 2020	7.80	8.14	7.61	8.12
7060	NYSE	MTG	Wed, Jun 24, 2020	8.34	8.34	7.61	7.91
7059	NYSE	MTG	Tue, Jun 23, 2020	8.72	8.72	8.40	8.52
7058	NYSE	MTG	Mon, Jun 22, 2020	8.24	8.53	8.04	8.49
7057	NYSE	MTG	Fri, Jun 19, 2020	8.81	8.89	8.12	8.28
7056	NYSE	MTG	Thu, Jun 18, 2020	8.52	8.93	8.39	8.56
7055	NYSE	MTG	Wed, Jun 17, 2020	9.01	9.01	8.67	8.68
7054	NYSE	MTG	Tue, Jun 16, 2020	9.32	9.35	8.79	8.99
7053	NYSE	MTG	Mon, Jun 15, 2020	8.19	8.86	8.09	8.79
7052	NYSE	MTG	Fri, Jun 12, 2020	8.72	8.84	8.40	8.74
7051	NYSE	MTG	Thu, Jun 11, 2020	8.28	8.64	8.10	8.21
7050	NYSE	MTG	Wed, Jun 10, 2020	9.40	9.46	8.94	9.03
7049	NYSE	MTG	Tue, Jun 9, 2020	9.63	9.73	9.32	9.50
7048	NYSE	MTG	Mon, Jun 8, 2020	10.08	10.37	9.98	10.27
7047	NYSE	MTG	Fri, Jun 5, 2020	10.20	10.42	9.61	9.79
7046	NYSE	MTG	Thu, Jun 4, 2020	8.93	9.28	8.64	9.28
7045	NYSE	MTG	Wed, Jun 3, 2020	9.07	9.15	8.87	8.98
7044	NYSE	MTG	Tue, Jun 2, 2020	8.81	8.93	8.62	8.76
7043	NYSE	MTG	Mon, Jun 1, 2020	8.32	8.81	8.27	8.61
7042	NYSE	MTG	Fri, May 29, 2020	8.36	8.48	7.98	8.21
7041	NYSE	MTG	Thu, May 28, 2020	9.49	9.50	8.50	8.51
7040	NYSE	MTG	Wed, May 27, 2020	8.91	9.41	8.43	9.37
7039	NYSE	MTG	Tue, May 26, 2020	8.18	8.60	8.05	8.41
7038	NYSE	MTG	Fri, May 22, 2020	7.89	8.03	7.47	7.61
7037	NYSE	MTG	Thu, May 21, 2020	7.92	7.97	7.75	7.91
7036	NYSE	MTG	Wed, May 20, 2020	7.43	8.00	7.36	7.98
7035	NYSE	MTG	Tue, May 19, 2020	7.03	7.46	6.82	7.24
7034	NYSE	MTG	Mon, May 18, 2020	7.19	7.41	6.96	7.11
7033	NYSE	MTG	Fri, May 15, 2020	6.70	6.96	6.49	6.70
7032	NYSE	MTG	Thu, May 14, 2020	6.28	6.80	6.06	6.78
7031	NYSE	MTG	Wed, May 13, 2020	6.79	6.79	6.26	6.45
7030	NYSE	MTG	Tue, May 12, 2020	7.14	7.30	6.72	6.73
7029	NYSE	MTG	Mon, May 11, 2020	6.95	7.28	6.79	7.14
7028	NYSE	MTG	Fri, May 8, 2020	7.56	7.81	6.99	7.13
7027	NYSE	MTG	Thu, May 7, 2020	6.96	7.52	6.96	7.39
7026	NYSE	MTG	Wed, May 6, 2020	6.88	7.04	6.68	6.73
7025	NYSE	MTG	Tue, May 5, 2020	6.71	7.10	6.66	6.77
7024	NYSE	MTG	Mon, May 4, 2020	6.34	6.63	6.05	6.54
7023	NYSE	MTG	Fri, May 1, 2020	7.07	7.09	6.61	6.72
7022	NYSE	MTG	Thu, Apr 30, 2020	7.60	7.60	7.09	7.31
7021	NYSE	MTG	Wed, Apr 29, 2020	7.37	7.97	7.36	7.83
7020	NYSE	MTG	Tue, Apr 28, 2020	6.80	7.17	6.71	7.00
7019	NYSE	MTG	Mon, Apr 27, 2020	6.32	6.71	6.24	6.63
7018	NYSE	MTG	Fri, Apr 24, 2020	6.20	6.37	6.03	6.29
7017	NYSE	MTG	Thu, Apr 23, 2020	6.05	6.44	6.02	6.14
7016	NYSE	MTG	Wed, Apr 22, 2020	5.79	6.04	5.77	5.94
7015	NYSE	MTG	Tue, Apr 21, 2020	5.51	5.64	5.29	5.54
7014	NYSE	MTG	Mon, Apr 20, 2020	6.00	6.09	5.70	5.82
7013	NYSE	MTG	Fri, Apr 17, 2020	6.09	6.39	6.06	6.30
7012	NYSE	MTG	Thu, Apr 16, 2020	6.10	6.16	5.63	5.72
7011	NYSE	MTG	Wed, Apr 15, 2020	6.00	6.31	5.80	6.14
7010	NYSE	MTG	Tue, Apr 14, 2020	6.82	7.00	6.36	6.42
7009	NYSE	MTG	Mon, Apr 13, 2020	7.36	7.37	6.56	6.63
7008	NYSE	MTG	Thu, Apr 9, 2020	7.25	7.50	6.85	7.44
7007	NYSE	MTG	Wed, Apr 8, 2020	6.58	7.19	6.49	6.80
7006	NYSE	MTG	Tue, Apr 7, 2020	6.17	6.55	5.93	6.46
7005	NYSE	MTG	Mon, Apr 6, 2020	5.21	5.70	5.21	5.69
7004	NYSE	MTG	Fri, Apr 3, 2020	5.72	6.00	4.96	4.97
7003	NYSE	MTG	Thu, Apr 2, 2020	5.60	6.01	5.51	5.80
7002	NYSE	MTG	Wed, Apr 1, 2020	6.08	6.10	5.39	5.60
7001	NYSE	MTG	Tue, Mar 31, 2020	6.94	7.10	6.22	6.35
7000	NYSE	MTG	Mon, Mar 30, 2020	7.57	7.90	6.54	6.97
6999	NYSE	MTG	Fri, Mar 27, 2020	7.94	8.19	7.66	7.97
6998	NYSE	MTG	Thu, Mar 26, 2020	6.70	8.46	6.61	8.26
6997	NYSE	MTG	Wed, Mar 25, 2020	6.01	6.76	5.78	6.56
6996	NYSE	MTG	Tue, Mar 24, 2020	5.71	6.17	5.66	5.96
6995	NYSE	MTG	Mon, Mar 23, 2020	6.58	6.70	5.06	5.31
6994	NYSE	MTG	Fri, Mar 20, 2020	7.55	7.73	6.58	6.76
6993	NYSE	MTG	Thu, Mar 19, 2020	5.75	8.17	5.15	7.35
6992	NYSE	MTG	Wed, Mar 18, 2020	7.36	7.39	4.34	5.87
6991	NYSE	MTG	Tue, Mar 17, 2020	7.92	8.03	7.18	7.82
6990	NYSE	MTG	Mon, Mar 16, 2020	8.00	8.95	7.72	7.82
6989	NYSE	MTG	Fri, Mar 13, 2020	10.14	10.36	9.33	9.69
6988	NYSE	MTG	Thu, Mar 12, 2020	9.72	10.21	9.30	9.67
6987	NYSE	MTG	Wed, Mar 11, 2020	10.99	11.15	10.18	10.43
6986	NYSE	MTG	Tue, Mar 10, 2020	11.63	11.77	11.01	11.27
6985	NYSE	MTG	Mon, Mar 9, 2020	11.60	11.82	10.85	11.31
6984	NYSE	MTG	Fri, Mar 6, 2020	12.39	12.82	12.20	12.42
6983	NYSE	MTG	Thu, Mar 5, 2020	12.80	13.07	12.61	12.78
6982	NYSE	MTG	Wed, Mar 4, 2020	12.93	13.13	12.81	13.04
6981	NYSE	MTG	Tue, Mar 3, 2020	12.73	13.02	12.57	12.81
6980	NYSE	MTG	Mon, Mar 2, 2020	12.05	12.76	12.01	12.75
6979	NYSE	MTG	Fri, Feb 28, 2020	11.97	12.19	11.84	12.03
6978	NYSE	MTG	Thu, Feb 27, 2020	12.47	12.70	12.23	12.24
6977	NYSE	MTG	Wed, Feb 26, 2020	12.81	12.97	12.59	12.62
6976	NYSE	MTG	Tue, Feb 25, 2020	13.09	13.15	12.73	12.80
6975	NYSE	MTG	Mon, Feb 24, 2020	13.07	13.26	13.04	13.06
6974	NYSE	MTG	Fri, Feb 21, 2020	13.44	13.58	13.36	13.36
6973	NYSE	MTG	Thu, Feb 20, 2020	13.24	13.53	13.20	13.48
6972	NYSE	MTG	Wed, Feb 19, 2020	13.60	13.64	13.26	13.28
6971	NYSE	MTG	Tue, Feb 18, 2020	13.55	13.69	13.53	13.60
6970	NYSE	MTG	Fri, Feb 14, 2020	13.75	13.79	13.54	13.61
6969	NYSE	MTG	Thu, Feb 13, 2020	13.80	13.91	13.75	13.81
6968	NYSE	MTG	Wed, Feb 12, 2020	14.11	14.24	13.78	13.85
6967	NYSE	MTG	Tue, Feb 11, 2020	14.19	14.32	14.16	14.18
6966	NYSE	MTG	Mon, Feb 10, 2020	14.18	14.20	14.02	14.16
6965	NYSE	MTG	Fri, Feb 7, 2020	14.36	14.43	14.22	14.25
6964	NYSE	MTG	Thu, Feb 6, 2020	14.50	14.61	14.34	14.37
6963	NYSE	MTG	Wed, Feb 5, 2020	14.38	14.57	14.38	14.52
6962	NYSE	MTG	Tue, Feb 4, 2020	14.68	15.24	14.20	14.26
6961	NYSE	MTG	Mon, Feb 3, 2020	13.84	14.15	13.81	14.10
6960	NYSE	MTG	Fri, Jan 31, 2020	13.82	13.95	13.77	13.79
6959	NYSE	MTG	Thu, Jan 30, 2020	13.70	13.91	13.59	13.89
6958	NYSE	MTG	Wed, Jan 29, 2020	13.82	13.89	13.73	13.78
6957	NYSE	MTG	Tue, Jan 28, 2020	13.75	13.83	13.72	13.78
6956	NYSE	MTG	Mon, Jan 27, 2020	13.61	13.76	13.54	13.67
6955	NYSE	MTG	Fri, Jan 24, 2020	14.00	14.03	13.72	13.78
6954	NYSE	MTG	Thu, Jan 23, 2020	14.07	14.08	13.90	14.01
6953	NYSE	MTG	Wed, Jan 22, 2020	14.07	14.11	14.01	14.06
6952	NYSE	MTG	Tue, Jan 21, 2020	14.04	14.15	13.96	14.04
6951	NYSE	MTG	Fri, Jan 17, 2020	14.10	14.15	14.01	14.09
6950	NYSE	MTG	Thu, Jan 16, 2020	13.95	14.05	13.93	14.03
6949	NYSE	MTG	Wed, Jan 15, 2020	13.83	14.03	13.83	13.91
6948	NYSE	MTG	Tue, Jan 14, 2020	13.82	13.84	13.74	13.84
6947	NYSE	MTG	Mon, Jan 13, 2020	13.91	13.97	13.80	13.85
6946	NYSE	MTG	Fri, Jan 10, 2020	14.07	14.07	13.86	13.89
6945	NYSE	MTG	Thu, Jan 9, 2020	13.94	14.17	13.92	14.03
6944	NYSE	MTG	Wed, Jan 8, 2020	13.87	13.95	13.80	13.82
6943	NYSE	MTG	Tue, Jan 7, 2020	13.94	14.03	13.86	13.88
6942	NYSE	MTG	Mon, Jan 6, 2020	13.96	14.05	13.89	14.00
6941	NYSE	MTG	Fri, Jan 3, 2020	14.00	14.18	13.99	14.05
6940	NYSE	MTG	Thu, Jan 2, 2020	14.24	14.26	14.03	14.16
6939	NYSE	MTG	Tue, Dec 31, 2019	14.10	14.24	14.08	14.17
6938	NYSE	MTG	Mon, Dec 30, 2019	14.19	14.28	14.10	14.10
6937	NYSE	MTG	Fri, Dec 27, 2019	14.15	14.20	14.10	14.14
6936	NYSE	MTG	Thu, Dec 26, 2019	14.25	14.28	14.13	14.14
6935	NYSE	MTG	Tue, Dec 24, 2019	14.22	14.27	14.14	14.24
6934	NYSE	MTG	Mon, Dec 23, 2019	14.37	14.40	14.20	14.24
6933	NYSE	MTG	Fri, Dec 20, 2019	14.32	14.46	14.30	14.36
6932	NYSE	MTG	Thu, Dec 19, 2019	14.43	14.44	14.20	14.31
6931	NYSE	MTG	Wed, Dec 18, 2019	14.49	14.50	14.28	14.36
6930	NYSE	MTG	Tue, Dec 17, 2019	14.47	14.49	14.38	14.47
6929	NYSE	MTG	Mon, Dec 16, 2019	14.45	14.51	14.29	14.45
6928	NYSE	MTG	Fri, Dec 13, 2019	14.38	14.42	14.30	14.36
6927	NYSE	MTG	Thu, Dec 12, 2019	14.31	14.47	14.26	14.39
6926	NYSE	MTG	Wed, Dec 11, 2019	14.21	14.32	14.16	14.27
6925	NYSE	MTG	Tue, Dec 10, 2019	14.15	14.25	14.12	14.19
6924	NYSE	MTG	Mon, Dec 9, 2019	14.03	14.20	14.01	14.13
6923	NYSE	MTG	Fri, Dec 6, 2019	14.24	14.27	14.03	14.10
6922	NYSE	MTG	Thu, Dec 5, 2019	14.02	14.16	13.99	14.15
6921	NYSE	MTG	Wed, Dec 4, 2019	14.03	14.15	13.96	14.02
6920	NYSE	MTG	Tue, Dec 3, 2019	13.99	14.05	13.81	14.00
6919	NYSE	MTG	Mon, Dec 2, 2019	14.45	14.49	14.07	14.09
6918	NYSE	MTG	Fri, Nov 29, 2019	14.48	14.49	14.38	14.41
6917	NYSE	MTG	Wed, Nov 27, 2019	14.40	14.55	14.33	14.52
6916	NYSE	MTG	Tue, Nov 26, 2019	14.23	14.33	14.18	14.33
6915	NYSE	MTG	Mon, Nov 25, 2019	14.09	14.29	14.06	14.20
6914	NYSE	MTG	Fri, Nov 22, 2019	14.10	14.14	14.04	14.07
6913	NYSE	MTG	Thu, Nov 21, 2019	14.18	14.18	14.00	14.09
6912	NYSE	MTG	Wed, Nov 20, 2019	14.18	14.23	14.04	14.10
6911	NYSE	MTG	Tue, Nov 19, 2019	14.11	14.26	14.02	14.19
6910	NYSE	MTG	Mon, Nov 18, 2019	14.03	14.08	13.98	14.05
6909	NYSE	MTG	Fri, Nov 15, 2019	14.21	14.27	14.04	14.08
6908	NYSE	MTG	Thu, Nov 14, 2019	14.20	14.26	14.12	14.17
6907	NYSE	MTG	Wed, Nov 13, 2019	14.06	14.25	14.02	14.23
6906	NYSE	MTG	Tue, Nov 12, 2019	14.08	14.22	13.95	14.15
6905	NYSE	MTG	Mon, Nov 11, 2019	13.91	14.10	13.86	14.03
6904	NYSE	MTG	Fri, Nov 8, 2019	13.87	14.09	13.59	13.97
6903	NYSE	MTG	Thu, Nov 7, 2019	14.00	14.18	13.80	13.89
6902	NYSE	MTG	Wed, Nov 6, 2019	13.94	13.99	13.82	13.93
6901	NYSE	MTG	Tue, Nov 5, 2019	13.85	13.97	13.77	13.96
6900	NYSE	MTG	Mon, Nov 4, 2019	13.85	14.01	13.84	13.89
6899	NYSE	MTG	Fri, Nov 1, 2019	13.80	13.86	13.73	13.76
6898	NYSE	MTG	Thu, Oct 31, 2019	13.69	13.95	13.67	13.71
6897	NYSE	MTG	Wed, Oct 30, 2019	13.95	13.98	13.72	13.73
6896	NYSE	MTG	Tue, Oct 29, 2019	14.00	14.11	13.93	13.98
6895	NYSE	MTG	Mon, Oct 28, 2019	14.23	14.36	13.92	13.99
6894	NYSE	MTG	Fri, Oct 25, 2019	14.20	14.37	14.13	14.15
6893	NYSE	MTG	Thu, Oct 24, 2019	14.18	14.22	14.09	14.21
6892	NYSE	MTG	Wed, Oct 23, 2019	14.13	14.19	13.99	14.12
6891	NYSE	MTG	Tue, Oct 22, 2019	14.07	14.45	13.99	14.16
6890	NYSE	MTG	Mon, Oct 21, 2019	13.58	13.82	13.58	13.74
6889	NYSE	MTG	Fri, Oct 18, 2019	13.35	13.57	13.35	13.52
6888	NYSE	MTG	Thu, Oct 17, 2019	13.27	13.43	13.21	13.41
6887	NYSE	MTG	Wed, Oct 16, 2019	13.29	13.33	13.14	13.23
6886	NYSE	MTG	Tue, Oct 15, 2019	13.10	13.37	13.04	13.29
6885	NYSE	MTG	Mon, Oct 14, 2019	12.98	13.08	12.93	13.04
6884	NYSE	MTG	Fri, Oct 11, 2019	13.15	13.20	13.04	13.05
6883	NYSE	MTG	Thu, Oct 10, 2019	12.70	12.96	12.69	12.95
6882	NYSE	MTG	Wed, Oct 9, 2019	12.65	12.69	12.51	12.63
6881	NYSE	MTG	Tue, Oct 8, 2019	12.45	12.78	12.36	12.53
6880	NYSE	MTG	Mon, Oct 7, 2019	12.66	12.72	12.53	12.56
6879	NYSE	MTG	Fri, Oct 4, 2019	12.52	12.72	12.48	12.71
6878	NYSE	MTG	Thu, Oct 3, 2019	12.45	12.53	12.37	12.49
6877	NYSE	MTG	Wed, Oct 2, 2019	12.64	12.64	12.44	12.55
6876	NYSE	MTG	Tue, Oct 1, 2019	12.68	12.84	12.64	12.67
6875	NYSE	MTG	Mon, Sep 30, 2019	12.74	12.77	12.58	12.58
6874	NYSE	MTG	Fri, Sep 27, 2019	13.17	13.17	12.70	12.73
6873	NYSE	MTG	Thu, Sep 26, 2019	13.09	13.23	13.08	13.13
6872	NYSE	MTG	Wed, Sep 25, 2019	12.96	13.19	12.82	13.14
6871	NYSE	MTG	Tue, Sep 24, 2019	13.02	13.14	12.99	13.01
6870	NYSE	MTG	Mon, Sep 23, 2019	13.04	13.09	12.94	13.00
6869	NYSE	MTG	Fri, Sep 20, 2019	12.98	13.16	12.96	13.04
6868	NYSE	MTG	Thu, Sep 19, 2019	12.93	13.12	12.91	12.95
6867	NYSE	MTG	Wed, Sep 18, 2019	12.79	12.95	12.70	12.90
6866	NYSE	MTG	Tue, Sep 17, 2019	12.97	13.07	12.72	12.83
6865	NYSE	MTG	Mon, Sep 16, 2019	12.63	13.06	12.59	13.02
6864	NYSE	MTG	Fri, Sep 13, 2019	13.02	13.06	12.65	12.72
6863	NYSE	MTG	Thu, Sep 12, 2019	13.25	13.25	12.95	12.95
6862	NYSE	MTG	Wed, Sep 11, 2019	13.06	13.26	12.90	13.25
6861	NYSE	MTG	Tue, Sep 10, 2019	13.13	13.14	12.81	13.06
6860	NYSE	MTG	Mon, Sep 9, 2019	12.75	13.11	12.75	13.09
6859	NYSE	MTG	Fri, Sep 6, 2019	12.87	13.08	12.69	12.70
6858	NYSE	MTG	Thu, Sep 5, 2019	12.89	12.98	12.79	12.83
6857	NYSE	MTG	Wed, Sep 4, 2019	12.80	12.80	12.57	12.72
6856	NYSE	MTG	Tue, Sep 3, 2019	12.52	12.76	12.51	12.71
6855	NYSE	MTG	Fri, Aug 30, 2019	12.62	12.66	12.48	12.65
6854	NYSE	MTG	Thu, Aug 29, 2019	12.48	12.57	12.40	12.56
6853	NYSE	MTG	Wed, Aug 28, 2019	12.29	12.46	12.24	12.36
6852	NYSE	MTG	Tue, Aug 27, 2019	12.53	12.56	12.22	12.31
6851	NYSE	MTG	Mon, Aug 26, 2019	12.39	12.50	12.36	12.46
6850	NYSE	MTG	Fri, Aug 23, 2019	12.43	12.62	12.26	12.31
6849	NYSE	MTG	Thu, Aug 22, 2019	12.48	12.63	12.43	12.48
6848	NYSE	MTG	Wed, Aug 21, 2019	12.57	12.66	12.38	12.40
6847	NYSE	MTG	Tue, Aug 20, 2019	12.54	12.63	12.43	12.46
6846	NYSE	MTG	Mon, Aug 19, 2019	12.58	12.62	12.46	12.53
6845	NYSE	MTG	Fri, Aug 16, 2019	12.28	12.48	12.22	12.42
6844	NYSE	MTG	Thu, Aug 15, 2019	12.11	12.22	12.04	12.18
6843	NYSE	MTG	Wed, Aug 14, 2019	12.09	12.18	11.85	12.01
6842	NYSE	MTG	Tue, Aug 13, 2019	12.15	12.56	12.15	12.35
6841	NYSE	MTG	Mon, Aug 12, 2019	12.44	12.53	12.21	12.22
6840	NYSE	MTG	Fri, Aug 9, 2019	12.70	12.73	12.54	12.55
6839	NYSE	MTG	Thu, Aug 8, 2019	12.66	12.86	12.61	12.75
6838	NYSE	MTG	Wed, Aug 7, 2019	12.33	12.65	12.27	12.55
6837	NYSE	MTG	Tue, Aug 6, 2019	12.40	12.59	12.31	12.54
6836	NYSE	MTG	Mon, Aug 5, 2019	12.42	12.48	12.13	12.29
6835	NYSE	MTG	Fri, Aug 2, 2019	12.66	12.77	12.41	12.67
6834	NYSE	MTG	Thu, Aug 1, 2019	12.83	13.05	12.59	12.64
6833	NYSE	MTG	Wed, Jul 31, 2019	13.12	13.20	12.79	12.85
6832	NYSE	MTG	Tue, Jul 30, 2019	12.92	13.13	12.92	13.06
6831	NYSE	MTG	Mon, Jul 29, 2019	12.75	13.08	12.75	13.01
6830	NYSE	MTG	Fri, Jul 26, 2019	13.23	13.28	12.72	12.75
6829	NYSE	MTG	Thu, Jul 25, 2019	13.59	13.59	13.15	13.17
6828	NYSE	MTG	Wed, Jul 24, 2019	13.32	13.65	13.24	13.57
6827	NYSE	MTG	Tue, Jul 23, 2019	13.12	13.38	13.08	13.34
6826	NYSE	MTG	Mon, Jul 22, 2019	13.28	13.40	13.14	13.15
6825	NYSE	MTG	Fri, Jul 19, 2019	13.36	13.48	13.28	13.29
6824	NYSE	MTG	Thu, Jul 18, 2019	13.25	13.47	13.18	13.40
6823	NYSE	MTG	Wed, Jul 17, 2019	13.47	13.47	13.16	13.21
6822	NYSE	MTG	Tue, Jul 16, 2019	13.38	13.53	13.27	13.50
6821	NYSE	MTG	Mon, Jul 15, 2019	13.83	13.83	13.36	13.41
6820	NYSE	MTG	Fri, Jul 12, 2019	13.74	13.82	13.67	13.78
6819	NYSE	MTG	Thu, Jul 11, 2019	13.63	13.68	13.36	13.68
6818	NYSE	MTG	Wed, Jul 10, 2019	13.50	13.51	13.40	13.46
6817	NYSE	MTG	Tue, Jul 9, 2019	13.58	13.64	13.36	13.47
6816	NYSE	MTG	Mon, Jul 8, 2019	13.83	13.87	13.61	13.71
6815	NYSE	MTG	Fri, Jul 5, 2019	13.72	13.94	13.70	13.91
6814	NYSE	MTG	Wed, Jul 3, 2019	13.58	13.79	13.58	13.67
6813	NYSE	MTG	Tue, Jul 2, 2019	13.53	13.61	13.39	13.49
6812	NYSE	MTG	Mon, Jul 1, 2019	13.35	13.54	13.23	13.52
6811	NYSE	MTG	Fri, Jun 28, 2019	13.22	13.28	13.09	13.14
6810	NYSE	MTG	Thu, Jun 27, 2019	13.06	13.15	12.92	13.14
6809	NYSE	MTG	Wed, Jun 26, 2019	13.07	13.16	12.95	13.00
6808	NYSE	MTG	Tue, Jun 25, 2019	13.36	13.36	12.99	13.02
6807	NYSE	MTG	Mon, Jun 24, 2019	13.46	13.59	13.35	13.37
6806	NYSE	MTG	Fri, Jun 21, 2019	13.61	13.74	13.43	13.44
6805	NYSE	MTG	Thu, Jun 20, 2019	14.00	14.00	13.67	13.71
6804	NYSE	MTG	Wed, Jun 19, 2019	13.83	13.90	13.73	13.87
6803	NYSE	MTG	Tue, Jun 18, 2019	13.68	13.93	13.67	13.83
6802	NYSE	MTG	Mon, Jun 17, 2019	13.84	13.90	13.64	13.65
6801	NYSE	MTG	Fri, Jun 14, 2019	13.83	13.87	13.68	13.83
6800	NYSE	MTG	Thu, Jun 13, 2019	13.92	13.99	13.82	13.85
6799	NYSE	MTG	Wed, Jun 12, 2019	14.00	14.04	13.82	13.84
6798	NYSE	MTG	Tue, Jun 11, 2019	14.19	14.30	13.89	14.01
6797	NYSE	MTG	Mon, Jun 10, 2019	14.14	14.41	14.10	14.11
6796	NYSE	MTG	Fri, Jun 7, 2019	14.33	14.36	14.11	14.15
6795	NYSE	MTG	Thu, Jun 6, 2019	14.18	14.35	14.11	14.30
6794	NYSE	MTG	Wed, Jun 5, 2019	14.10	14.18	13.97	14.17
6793	NYSE	MTG	Tue, Jun 4, 2019	13.85	14.11	13.84	14.04
6792	NYSE	MTG	Mon, Jun 3, 2019	13.58	13.88	13.57	13.70
6791	NYSE	MTG	Fri, May 31, 2019	13.54	13.64	13.31	13.55
6790	NYSE	MTG	Thu, May 30, 2019	13.99	14.07	13.60	13.73
6789	NYSE	MTG	Wed, May 29, 2019	13.72	13.95	13.66	13.94
6788	NYSE	MTG	Tue, May 28, 2019	13.70	13.91	13.65	13.82
6787	NYSE	MTG	Fri, May 24, 2019	13.71	13.80	13.67	13.73
6786	NYSE	MTG	Thu, May 23, 2019	13.77	13.82	13.56	13.63
6785	NYSE	MTG	Wed, May 22, 2019	13.86	14.03	13.86	13.92
6784	NYSE	MTG	Tue, May 21, 2019	14.00	14.11	13.91	13.92
6783	NYSE	MTG	Mon, May 20, 2019	13.73	14.01	13.73	13.94
6782	NYSE	MTG	Fri, May 17, 2019	13.78	13.99	13.77	13.78
6781	NYSE	MTG	Thu, May 16, 2019	13.92	14.11	13.86	13.92
6780	NYSE	MTG	Wed, May 15, 2019	13.71	13.98	13.65	13.90
6779	NYSE	MTG	Tue, May 14, 2019	13.61	13.97	13.58	13.86
6778	NYSE	MTG	Mon, May 13, 2019	13.76	13.84	13.56	13.58
6777	NYSE	MTG	Fri, May 10, 2019	13.95	14.18	13.84	14.14
6776	NYSE	MTG	Thu, May 9, 2019	13.94	14.06	13.75	14.04
6775	NYSE	MTG	Wed, May 8, 2019	14.36	14.42	13.97	14.02
6774	NYSE	MTG	Tue, May 7, 2019	14.53	14.60	14.29	14.41
6773	NYSE	MTG	Mon, May 6, 2019	14.37	14.63	14.30	14.61
6772	NYSE	MTG	Fri, May 3, 2019	14.66	14.70	14.46	14.61
6771	NYSE	MTG	Thu, May 2, 2019	14.60	14.71	14.43	14.60
6770	NYSE	MTG	Wed, May 1, 2019	14.72	14.97	14.55	14.57
6769	NYSE	MTG	Tue, Apr 30, 2019	14.63	14.69	14.43	14.64
6768	NYSE	MTG	Mon, Apr 29, 2019	14.53	14.71	14.45	14.60
6767	NYSE	MTG	Fri, Apr 26, 2019	14.35	14.52	14.29	14.48
6766	NYSE	MTG	Thu, Apr 25, 2019	14.12	14.43	14.06	14.29
6765	NYSE	MTG	Wed, Apr 24, 2019	14.03	14.31	14.00	14.24
6764	NYSE	MTG	Tue, Apr 23, 2019	13.92	14.24	13.72	13.98
6763	NYSE	MTG	Mon, Apr 22, 2019	13.68	13.80	13.62	13.75
6762	NYSE	MTG	Thu, Apr 18, 2019	13.71	13.82	13.68	13.75
6761	NYSE	MTG	Wed, Apr 17, 2019	13.97	14.00	13.73	13.74
6760	NYSE	MTG	Tue, Apr 16, 2019	13.86	13.98	13.80	13.95
6759	NYSE	MTG	Mon, Apr 15, 2019	13.97	14.07	13.73	13.80
6758	NYSE	MTG	Fri, Apr 12, 2019	14.00	14.13	13.83	13.96
6757	NYSE	MTG	Thu, Apr 11, 2019	13.85	13.98	13.81	13.97
6756	NYSE	MTG	Wed, Apr 10, 2019	13.66	13.86	13.65	13.80
6755	NYSE	MTG	Tue, Apr 9, 2019	14.09	14.09	13.59	13.65
6754	NYSE	MTG	Mon, Apr 8, 2019	13.78	14.14	13.74	14.13
6753	NYSE	MTG	Fri, Apr 5, 2019	13.86	13.90	13.73	13.90
6752	NYSE	MTG	Thu, Apr 4, 2019	13.57	13.85	13.55	13.85
6751	NYSE	MTG	Wed, Apr 3, 2019	13.70	13.73	13.57	13.60
6750	NYSE	MTG	Tue, Apr 2, 2019	13.44	13.57	13.37	13.55
6749	NYSE	MTG	Mon, Apr 1, 2019	13.28	13.47	13.24	13.46
6748	NYSE	MTG	Fri, Mar 29, 2019	13.40	13.42	13.09	13.19
6747	NYSE	MTG	Thu, Mar 28, 2019	13.13	13.35	13.03	13.30
6746	NYSE	MTG	Wed, Mar 27, 2019	13.13	13.28	12.94	13.12
6745	NYSE	MTG	Tue, Mar 26, 2019	12.98	13.27	12.97	13.19
6744	NYSE	MTG	Mon, Mar 25, 2019	13.08	13.20	12.84	12.91
6743	NYSE	MTG	Fri, Mar 22, 2019	13.35	13.41	13.02	13.09
6742	NYSE	MTG	Thu, Mar 21, 2019	13.17	13.61	13.15	13.48
6741	NYSE	MTG	Wed, Mar 20, 2019	13.31	13.40	13.16	13.18
6740	NYSE	MTG	Tue, Mar 19, 2019	13.51	13.51	13.23	13.30
6739	NYSE	MTG	Mon, Mar 18, 2019	13.13	13.47	13.13	13.41
6738	NYSE	MTG	Fri, Mar 15, 2019	13.11	13.22	13.03	13.11
6737	NYSE	MTG	Thu, Mar 14, 2019	13.15	13.23	13.04	13.10
6736	NYSE	MTG	Wed, Mar 13, 2019	13.16	13.25	13.08	13.14
6735	NYSE	MTG	Tue, Mar 12, 2019	13.17	13.19	12.96	13.10
6734	NYSE	MTG	Mon, Mar 11, 2019	12.82	13.15	12.77	13.15
6733	NYSE	MTG	Fri, Mar 8, 2019	12.67	12.86	12.65	12.80
6732	NYSE	MTG	Thu, Mar 7, 2019	12.92	12.95	12.72	12.78
6731	NYSE	MTG	Wed, Mar 6, 2019	13.11	13.21	12.95	12.95
6730	NYSE	MTG	Tue, Mar 5, 2019	13.25	13.25	13.10	13.12
6729	NYSE	MTG	Mon, Mar 4, 2019	13.06	13.34	13.00	13.27
6728	NYSE	MTG	Fri, Mar 1, 2019	13.11	13.22	13.02	13.05
6727	NYSE	MTG	Thu, Feb 28, 2019	13.11	13.14	12.95	12.98
6726	NYSE	MTG	Wed, Feb 27, 2019	13.17	13.24	13.02	13.16
6725	NYSE	MTG	Tue, Feb 26, 2019	13.00	13.25	12.96	13.15
6724	NYSE	MTG	Mon, Feb 25, 2019	13.38	13.40	13.05	13.05
6723	NYSE	MTG	Fri, Feb 22, 2019	13.16	13.29	13.16	13.29
6722	NYSE	MTG	Thu, Feb 21, 2019	13.31	13.37	13.10	13.13
6721	NYSE	MTG	Wed, Feb 20, 2019	13.31	13.36	13.20	13.32
6720	NYSE	MTG	Tue, Feb 19, 2019	13.00	13.31	12.96	13.29
6719	NYSE	MTG	Fri, Feb 15, 2019	12.73	13.31	12.73	13.10
6718	NYSE	MTG	Thu, Feb 14, 2019	12.57	12.62	12.45	12.58
6717	NYSE	MTG	Wed, Feb 13, 2019	12.73	12.77	12.59	12.68
6716	NYSE	MTG	Tue, Feb 12, 2019	12.50	12.76	12.46	12.69
6715	NYSE	MTG	Mon, Feb 11, 2019	12.44	12.47	12.28	12.42
6714	NYSE	MTG	Fri, Feb 8, 2019	12.53	12.61	12.08	12.36
6713	NYSE	MTG	Thu, Feb 7, 2019	12.55	12.64	12.39	12.54
6712	NYSE	MTG	Wed, Feb 6, 2019	12.48	12.62	12.47	12.52
6711	NYSE	MTG	Tue, Feb 5, 2019	12.55	12.58	12.40	12.54
6710	NYSE	MTG	Mon, Feb 4, 2019	12.59	12.61	12.46	12.55
6709	NYSE	MTG	Fri, Feb 1, 2019	12.51	12.61	12.41	12.59
6708	NYSE	MTG	Thu, Jan 31, 2019	12.32	12.50	12.26	12.48
6707	NYSE	MTG	Wed, Jan 30, 2019	12.20	12.47	12.12	12.37
6706	NYSE	MTG	Tue, Jan 29, 2019	12.09	12.26	12.04	12.16
6705	NYSE	MTG	Mon, Jan 28, 2019	11.90	12.22	11.90	12.06
6704	NYSE	MTG	Fri, Jan 25, 2019	12.04	12.11	11.96	12.05
6703	NYSE	MTG	Thu, Jan 24, 2019	11.68	11.98	11.68	11.95
6702	NYSE	MTG	Wed, Jan 23, 2019	11.67	11.86	11.62	11.69
6701	NYSE	MTG	Tue, Jan 22, 2019	11.69	11.75	11.56	11.64
6700	NYSE	MTG	Fri, Jan 18, 2019	11.71	11.97	11.49	11.76
6699	NYSE	MTG	Thu, Jan 17, 2019	11.26	11.86	11.26	11.65
6698	NYSE	MTG	Wed, Jan 16, 2019	11.39	11.63	11.22	11.53
6697	NYSE	MTG	Tue, Jan 15, 2019	11.06	11.27	10.97	11.26
6696	NYSE	MTG	Mon, Jan 14, 2019	10.99	11.18	10.95	11.05
6695	NYSE	MTG	Fri, Jan 11, 2019	10.99	11.10	10.81	11.09
6694	NYSE	MTG	Thu, Jan 10, 2019	10.96	11.14	10.91	11.08
6693	NYSE	MTG	Wed, Jan 9, 2019	10.87	11.13	10.83	11.06
6692	NYSE	MTG	Tue, Jan 8, 2019	10.72	10.81	10.53	10.81
6691	NYSE	MTG	Mon, Jan 7, 2019	10.75	10.75	10.50	10.58
6690	NYSE	MTG	Fri, Jan 4, 2019	10.65	10.80	10.53	10.80
6689	NYSE	MTG	Thu, Jan 3, 2019	10.48	10.62	10.25	10.52
6688	NYSE	MTG	Wed, Jan 2, 2019	10.27	10.57	10.20	10.51
6687	NYSE	MTG	Mon, Dec 31, 2018	10.27	10.46	10.21	10.46
6686	NYSE	MTG	Fri, Dec 28, 2018	10.20	10.44	10.06	10.23
6685	NYSE	MTG	Thu, Dec 27, 2018	9.94	10.20	9.84	10.19
6684	NYSE	MTG	Wed, Dec 26, 2018	9.48	10.17	9.43	10.09
6683	NYSE	MTG	Mon, Dec 24, 2018	9.59	9.73	9.41	9.41
6682	NYSE	MTG	Fri, Dec 21, 2018	9.93	10.15	9.67	9.68
6681	NYSE	MTG	Thu, Dec 20, 2018	9.87	10.08	9.85	9.96
6680	NYSE	MTG	Wed, Dec 19, 2018	10.29	10.38	9.93	10.03
6679	NYSE	MTG	Tue, Dec 18, 2018	10.26	10.40	10.14	10.28
6678	NYSE	MTG	Mon, Dec 17, 2018	10.12	10.37	10.10	10.17
6677	NYSE	MTG	Fri, Dec 14, 2018	10.21	10.51	10.13	10.17
6676	NYSE	MTG	Thu, Dec 13, 2018	10.77	10.85	10.37	10.42
6675	NYSE	MTG	Wed, Dec 12, 2018	10.82	11.03	10.58	10.77
6674	NYSE	MTG	Tue, Dec 11, 2018	10.76	10.98	10.59	10.64
6673	NYSE	MTG	Mon, Dec 10, 2018	10.99	11.00	10.52	10.61
6672	NYSE	MTG	Fri, Dec 7, 2018	11.24	11.37	10.87	11.00
6671	NYSE	MTG	Thu, Dec 6, 2018	10.99	11.27	10.80	11.25
6670	NYSE	MTG	Tue, Dec 4, 2018	11.92	11.98	11.03	11.19
6669	NYSE	MTG	Mon, Dec 3, 2018	11.88	12.00	11.86	11.98
6668	NYSE	MTG	Fri, Nov 30, 2018	11.65	11.79	11.65	11.71
6667	NYSE	MTG	Thu, Nov 29, 2018	11.62	11.79	11.58	11.70
6666	NYSE	MTG	Wed, Nov 28, 2018	11.53	11.74	11.35	11.70
6665	NYSE	MTG	Tue, Nov 27, 2018	11.63	11.75	11.43	11.45
6664	NYSE	MTG	Mon, Nov 26, 2018	11.66	11.77	11.54	11.70
6663	NYSE	MTG	Fri, Nov 23, 2018	11.51	11.66	11.47	11.50
6662	NYSE	MTG	Wed, Nov 21, 2018	11.58	11.83	11.39	11.63
6661	NYSE	MTG	Tue, Nov 20, 2018	11.56	11.74	11.36	11.51
6660	NYSE	MTG	Mon, Nov 19, 2018	12.07	12.08	11.32	11.78
6659	NYSE	MTG	Fri, Nov 16, 2018	12.04	12.20	11.90	12.05
6658	NYSE	MTG	Thu, Nov 15, 2018	11.98	12.26	11.96	12.15
6657	NYSE	MTG	Wed, Nov 14, 2018	12.66	12.66	12.00	12.08
6656	NYSE	MTG	Tue, Nov 13, 2018	12.35	12.73	12.35	12.53
6655	NYSE	MTG	Mon, Nov 12, 2018	12.38	12.54	12.23	12.29
6654	NYSE	MTG	Fri, Nov 9, 2018	12.77	12.86	12.33	12.40
6653	NYSE	MTG	Thu, Nov 8, 2018	12.35	12.78	12.35	12.78
6652	NYSE	MTG	Wed, Nov 7, 2018	12.55	12.55	12.25	12.48
6651	NYSE	MTG	Tue, Nov 6, 2018	12.32	12.60	12.29	12.53
6650	NYSE	MTG	Mon, Nov 5, 2018	12.26	12.44	12.14	12.32
6649	NYSE	MTG	Fri, Nov 2, 2018	12.54	12.57	12.16	12.27
6648	NYSE	MTG	Thu, Nov 1, 2018	12.26	12.58	12.23	12.47
6647	NYSE	MTG	Wed, Oct 31, 2018	12.23	12.54	12.17	12.21
6646	NYSE	MTG	Tue, Oct 30, 2018	11.80	12.07	11.72	12.04
6645	NYSE	MTG	Mon, Oct 29, 2018	11.79	12.03	11.67	11.78
6644	NYSE	MTG	Fri, Oct 26, 2018	11.65	11.81	11.45	11.65
6643	NYSE	MTG	Thu, Oct 25, 2018	11.44	11.84	11.41	11.77
6642	NYSE	MTG	Wed, Oct 24, 2018	12.08	12.11	11.39	11.39
6641	NYSE	MTG	Tue, Oct 23, 2018	12.14	12.28	12.04	12.10
6640	NYSE	MTG	Mon, Oct 22, 2018	12.56	12.67	12.31	12.31
6639	NYSE	MTG	Fri, Oct 19, 2018	12.50	12.71	12.38	12.45
6638	NYSE	MTG	Thu, Oct 18, 2018	12.95	12.96	12.48	12.54
6637	NYSE	MTG	Wed, Oct 17, 2018	13.10	13.16	12.72	12.99
6636	NYSE	MTG	Tue, Oct 16, 2018	12.43	12.75	12.30	12.66
6635	NYSE	MTG	Mon, Oct 15, 2018	12.34	12.36	12.16	12.25
6634	NYSE	MTG	Fri, Oct 12, 2018	12.26	12.36	11.96	12.24
6633	NYSE	MTG	Thu, Oct 11, 2018	12.42	12.44	12.07	12.09
6632	NYSE	MTG	Wed, Oct 10, 2018	12.85	12.90	12.49	12.49
6631	NYSE	MTG	Tue, Oct 9, 2018	12.73	12.93	12.70	12.90
6630	NYSE	MTG	Mon, Oct 8, 2018	12.88	12.88	12.62	12.81
6629	NYSE	MTG	Fri, Oct 5, 2018	13.07	13.07	12.70	12.70
6628	NYSE	MTG	Thu, Oct 4, 2018	13.09	13.23	12.99	13.03
6627	NYSE	MTG	Wed, Oct 3, 2018	13.09	13.22	12.94	13.17
6626	NYSE	MTG	Tue, Oct 2, 2018	13.08	13.27	12.97	13.00
6625	NYSE	MTG	Mon, Oct 1, 2018	13.36	13.39	13.03	13.11
6624	NYSE	MTG	Fri, Sep 28, 2018	13.02	13.44	12.97	13.31
6623	NYSE	MTG	Thu, Sep 27, 2018	13.02	13.24	12.92	13.03
6622	NYSE	MTG	Wed, Sep 26, 2018	12.97	13.13	12.76	12.98
6621	NYSE	MTG	Tue, Sep 25, 2018	12.99	13.06	12.91	12.94
6620	NYSE	MTG	Mon, Sep 24, 2018	13.09	13.18	12.92	12.98
6619	NYSE	MTG	Fri, Sep 21, 2018	13.07	13.15	13.00	13.10
6618	NYSE	MTG	Thu, Sep 20, 2018	13.07	13.17	12.99	13.09
6617	NYSE	MTG	Wed, Sep 19, 2018	12.89	13.03	12.84	13.00
6616	NYSE	MTG	Tue, Sep 18, 2018	12.90	12.95	12.81	12.91
6615	NYSE	MTG	Mon, Sep 17, 2018	13.09	13.12	12.84	12.88
6614	NYSE	MTG	Fri, Sep 14, 2018	12.94	13.11	12.91	13.07
6613	NYSE	MTG	Thu, Sep 13, 2018	13.00	13.03	12.88	12.94
6612	NYSE	MTG	Wed, Sep 12, 2018	13.04	13.08	12.87	12.92
6611	NYSE	MTG	Tue, Sep 11, 2018	13.07	13.15	12.96	13.07
6610	NYSE	MTG	Mon, Sep 10, 2018	13.03	13.12	12.96	13.02
6609	NYSE	MTG	Fri, Sep 7, 2018	13.10	13.17	12.98	12.98
6608	NYSE	MTG	Thu, Sep 6, 2018	13.05	13.18	12.94	13.05
6607	NYSE	MTG	Wed, Sep 5, 2018	12.83	13.30	12.83	13.08
6606	NYSE	MTG	Tue, Sep 4, 2018	12.72	12.86	12.67	12.83
6605	NYSE	MTG	Fri, Aug 31, 2018	12.59	12.82	12.52	12.72
6604	NYSE	MTG	Thu, Aug 30, 2018	12.48	12.71	12.41	12.59
6603	NYSE	MTG	Wed, Aug 29, 2018	12.51	12.53	12.40	12.47
6602	NYSE	MTG	Tue, Aug 28, 2018	12.68	12.69	12.40	12.48
6601	NYSE	MTG	Mon, Aug 27, 2018	12.67	12.79	12.64	12.67
6600	NYSE	MTG	Fri, Aug 24, 2018	12.59	12.69	12.58	12.65
6599	NYSE	MTG	Thu, Aug 23, 2018	12.65	12.65	12.55	12.59
6598	NYSE	MTG	Wed, Aug 22, 2018	12.55	12.71	12.55	12.65
6597	NYSE	MTG	Tue, Aug 21, 2018	12.52	12.63	12.44	12.56
6596	NYSE	MTG	Mon, Aug 20, 2018	12.50	12.53	12.41	12.50
6595	NYSE	MTG	Fri, Aug 17, 2018	12.47	12.54	12.46	12.48
6594	NYSE	MTG	Thu, Aug 16, 2018	12.41	12.61	12.41	12.56
6593	NYSE	MTG	Wed, Aug 15, 2018	12.52	12.60	12.36	12.38
6592	NYSE	MTG	Tue, Aug 14, 2018	12.52	12.61	12.48	12.55
6591	NYSE	MTG	Mon, Aug 13, 2018	12.61	12.63	12.41	12.46
6590	NYSE	MTG	Fri, Aug 10, 2018	12.52	12.70	12.46	12.59
6589	NYSE	MTG	Thu, Aug 9, 2018	12.68	12.81	12.60	12.61
6588	NYSE	MTG	Wed, Aug 8, 2018	12.61	12.78	12.51	12.73
6587	NYSE	MTG	Tue, Aug 7, 2018	12.64	12.80	12.61	12.62
6586	NYSE	MTG	Mon, Aug 6, 2018	12.47	12.57	12.42	12.54
6585	NYSE	MTG	Fri, Aug 3, 2018	12.43	12.53	12.31	12.47
6584	NYSE	MTG	Thu, Aug 2, 2018	12.30	12.51	12.17	12.46
6583	NYSE	MTG	Wed, Aug 1, 2018	12.51	12.58	12.19	12.34
6582	NYSE	MTG	Tue, Jul 31, 2018	12.43	12.72	12.39	12.48
6581	NYSE	MTG	Mon, Jul 30, 2018	12.44	12.65	12.41	12.44
6580	NYSE	MTG	Fri, Jul 27, 2018	12.33	12.44	12.20	12.41
6579	NYSE	MTG	Thu, Jul 26, 2018	12.37	12.66	12.28	12.36
6578	NYSE	MTG	Wed, Jul 25, 2018	12.41	12.45	12.21	12.36
6577	NYSE	MTG	Tue, Jul 24, 2018	12.45	12.55	12.35	12.39
6576	NYSE	MTG	Mon, Jul 23, 2018	12.37	12.55	12.35	12.43
6575	NYSE	MTG	Fri, Jul 20, 2018	12.31	12.53	12.30	12.41
6574	NYSE	MTG	Thu, Jul 19, 2018	12.41	12.53	12.21	12.32
6573	NYSE	MTG	Wed, Jul 18, 2018	12.00	12.33	11.70	12.25
6572	NYSE	MTG	Tue, Jul 17, 2018	11.15	11.28	11.14	11.23
6571	NYSE	MTG	Mon, Jul 16, 2018	10.86	11.16	10.85	11.15
6570	NYSE	MTG	Fri, Jul 13, 2018	10.82	10.94	10.72	10.75
6569	NYSE	MTG	Thu, Jul 12, 2018	10.97	10.97	10.76	10.87
6568	NYSE	MTG	Wed, Jul 11, 2018	10.82	11.05	10.78	10.92
6567	NYSE	MTG	Tue, Jul 10, 2018	11.39	11.44	11.13	11.13
6566	NYSE	MTG	Mon, Jul 9, 2018	11.13	11.35	11.13	11.34
6565	NYSE	MTG	Fri, Jul 6, 2018	10.93	11.20	10.85	11.08
6564	NYSE	MTG	Thu, Jul 5, 2018	10.96	11.00	10.79	10.89
6563	NYSE	MTG	Tue, Jul 3, 2018	10.88	11.06	10.88	10.92
6562	NYSE	MTG	Mon, Jul 2, 2018	10.65	10.89	10.59	10.87
6561	NYSE	MTG	Fri, Jun 29, 2018	10.85	10.96	10.70	10.72
6560	NYSE	MTG	Thu, Jun 28, 2018	10.78	10.85	10.67	10.75
6559	NYSE	MTG	Wed, Jun 27, 2018	11.03	11.05	10.69	10.71
6558	NYSE	MTG	Tue, Jun 26, 2018	10.95	11.05	10.71	11.01
6557	NYSE	MTG	Mon, Jun 25, 2018	11.18	11.31	10.89	10.96
6556	NYSE	MTG	Fri, Jun 22, 2018	11.39	11.51	11.14	11.23
6555	NYSE	MTG	Thu, Jun 21, 2018	11.35	11.46	11.25	11.37
6554	NYSE	MTG	Wed, Jun 20, 2018	11.33	11.43	11.27	11.32
6553	NYSE	MTG	Tue, Jun 19, 2018	11.01	11.25	10.97	11.22
6552	NYSE	MTG	Mon, Jun 18, 2018	11.03	11.14	10.92	11.07
6551	NYSE	MTG	Fri, Jun 15, 2018	10.90	11.07	10.84	11.06
6550	NYSE	MTG	Thu, Jun 14, 2018	11.07	11.17	10.89	10.97
6549	NYSE	MTG	Wed, Jun 13, 2018	11.12	11.25	11.03	11.07
6548	NYSE	MTG	Tue, Jun 12, 2018	11.20	11.37	11.13	11.28
6547	NYSE	MTG	Mon, Jun 11, 2018	11.43	11.58	11.13	11.19
6546	NYSE	MTG	Fri, Jun 8, 2018	11.06	11.47	11.06	11.44
6545	NYSE	MTG	Thu, Jun 7, 2018	11.04	11.16	10.83	11.11
6544	NYSE	MTG	Wed, Jun 6, 2018	10.69	11.11	10.69	11.05
6543	NYSE	MTG	Tue, Jun 5, 2018	10.63	10.74	10.63	10.68
6542	NYSE	MTG	Mon, Jun 4, 2018	10.56	10.74	10.56	10.65
6541	NYSE	MTG	Fri, Jun 1, 2018	10.49	10.80	10.45	10.52
6540	NYSE	MTG	Thu, May 31, 2018	10.56	10.62	10.38	10.39
6539	NYSE	MTG	Wed, May 30, 2018	10.67	10.81	10.57	10.57
6538	NYSE	MTG	Tue, May 29, 2018	10.39	10.68	10.39	10.61
6537	NYSE	MTG	Fri, May 25, 2018	10.52	10.61	10.34	10.49
6536	NYSE	MTG	Thu, May 24, 2018	10.60	10.64	10.31	10.61
6535	NYSE	MTG	Wed, May 23, 2018	10.70	10.71	10.55	10.66
6534	NYSE	MTG	Tue, May 22, 2018	10.67	10.78	10.65	10.70
6533	NYSE	MTG	Mon, May 21, 2018	10.74	10.76	10.54	10.67
6532	NYSE	MTG	Fri, May 18, 2018	10.84	10.84	10.67	10.69
6531	NYSE	MTG	Thu, May 17, 2018	10.82	11.02	10.74	10.78
6530	NYSE	MTG	Wed, May 16, 2018	10.60	10.86	10.56	10.81
6529	NYSE	MTG	Tue, May 15, 2018	10.44	10.68	10.40	10.55
6528	NYSE	MTG	Mon, May 14, 2018	10.45	10.59	10.43	10.47
6527	NYSE	MTG	Fri, May 11, 2018	10.45	10.53	10.37	10.46
6526	NYSE	MTG	Thu, May 10, 2018	10.51	10.63	10.36	10.40
6525	NYSE	MTG	Wed, May 9, 2018	10.71	10.76	10.38	10.47
6524	NYSE	MTG	Tue, May 8, 2018	10.56	10.83	10.52	10.65
6523	NYSE	MTG	Mon, May 7, 2018	10.57	10.75	10.47	10.47
6522	NYSE	MTG	Fri, May 4, 2018	10.38	10.76	10.26	10.60
6521	NYSE	MTG	Thu, May 3, 2018	10.38	10.50	10.23	10.42
6520	NYSE	MTG	Wed, May 2, 2018	10.63	10.67	10.28	10.41
6519	NYSE	MTG	Tue, May 1, 2018	10.04	10.70	10.04	10.61
6518	NYSE	MTG	Mon, Apr 30, 2018	10.36	10.51	9.99	10.02
6517	NYSE	MTG	Fri, Apr 27, 2018	10.29	10.50	10.24	10.36
6516	NYSE	MTG	Thu, Apr 26, 2018	10.19	10.25	9.97	10.01
6515	NYSE	MTG	Wed, Apr 25, 2018	10.38	10.43	10.15	10.17
6514	NYSE	MTG	Tue, Apr 24, 2018	10.43	10.61	10.34	10.47
6513	NYSE	MTG	Mon, Apr 23, 2018	10.66	10.73	10.30	10.32
6512	NYSE	MTG	Fri, Apr 20, 2018	10.30	10.66	10.30	10.61
6511	NYSE	MTG	Thu, Apr 19, 2018	10.07	10.59	10.03	10.35
6510	NYSE	MTG	Wed, Apr 18, 2018	11.15	11.15	10.07	10.50
6509	NYSE	MTG	Tue, Apr 17, 2018	10.85	10.99	10.74	10.77
6508	NYSE	MTG	Mon, Apr 16, 2018	10.77	10.92	10.73	10.84
6507	NYSE	MTG	Fri, Apr 13, 2018	10.91	10.99	10.75	10.77
6506	NYSE	MTG	Thu, Apr 12, 2018	10.93	11.09	10.89	10.91
6505	NYSE	MTG	Wed, Apr 11, 2018	10.75	11.00	10.70	10.86
6504	NYSE	MTG	Tue, Apr 10, 2018	10.13	11.27	10.07	10.86
6503	NYSE	MTG	Mon, Apr 9, 2018	11.35	11.41	10.58	10.62
6502	NYSE	MTG	Fri, Apr 6, 2018	12.92	13.07	12.76	12.82
6501	NYSE	MTG	Thu, Apr 5, 2018	12.94	13.07	12.86	12.99
6500	NYSE	MTG	Wed, Apr 4, 2018	12.77	12.88	12.62	12.85
6499	NYSE	MTG	Tue, Apr 3, 2018	12.87	13.04	12.82	12.92
6498	NYSE	MTG	Mon, Apr 2, 2018	12.94	13.02	12.52	12.78
6497	NYSE	MTG	Thu, Mar 29, 2018	12.94	13.08	12.76	13.00
6496	NYSE	MTG	Wed, Mar 28, 2018	12.98	13.05	12.70	12.87
6495	NYSE	MTG	Tue, Mar 27, 2018	12.82	13.30	12.70	12.94
6494	NYSE	MTG	Mon, Mar 26, 2018	12.42	12.61	12.22	12.60
6493	NYSE	MTG	Fri, Mar 23, 2018	12.60	12.73	12.25	12.25
6492	NYSE	MTG	Thu, Mar 22, 2018	12.45	12.89	12.35	12.58
6491	NYSE	MTG	Wed, Mar 21, 2018	12.20	12.65	12.20	12.55
6490	NYSE	MTG	Tue, Mar 20, 2018	12.26	12.35	12.14	12.20
6489	NYSE	MTG	Mon, Mar 19, 2018	12.23	12.33	12.01	12.25
6488	NYSE	MTG	Fri, Mar 16, 2018	12.47	12.66	12.28	12.39
6487	NYSE	MTG	Thu, Mar 15, 2018	12.95	12.95	12.45	12.48
6486	NYSE	MTG	Wed, Mar 14, 2018	13.31	13.31	12.50	12.78
6485	NYSE	MTG	Tue, Mar 13, 2018	13.38	13.83	13.21	13.32
6484	NYSE	MTG	Mon, Mar 12, 2018	14.66	14.66	13.02	13.36
6483	NYSE	MTG	Fri, Mar 9, 2018	14.33	14.83	14.28	14.74
6482	NYSE	MTG	Thu, Mar 8, 2018	14.34	14.44	14.14	14.19
6481	NYSE	MTG	Wed, Mar 7, 2018	13.86	14.47	13.84	14.34
6480	NYSE	MTG	Tue, Mar 6, 2018	13.92	14.04	13.81	14.02
6479	NYSE	MTG	Mon, Mar 5, 2018	13.77	13.94	13.65	13.89
6478	NYSE	MTG	Fri, Mar 2, 2018	13.66	13.91	13.49	13.86
6477	NYSE	MTG	Thu, Mar 1, 2018	13.76	13.85	13.55	13.73
6476	NYSE	MTG	Wed, Feb 28, 2018	14.10	14.16	13.77	13.79
6475	NYSE	MTG	Tue, Feb 27, 2018	14.32	14.49	14.02	14.06
6474	NYSE	MTG	Mon, Feb 26, 2018	14.40	14.44	14.22	14.36
6473	NYSE	MTG	Fri, Feb 23, 2018	14.05	14.28	14.03	14.28
6472	NYSE	MTG	Thu, Feb 22, 2018	14.40	14.53	13.99	14.03
6471	NYSE	MTG	Wed, Feb 21, 2018	14.27	14.60	14.21	14.33
6470	NYSE	MTG	Tue, Feb 20, 2018	14.33	14.41	14.13	14.22
6469	NYSE	MTG	Fri, Feb 16, 2018	14.21	14.50	14.14	14.39
6468	NYSE	MTG	Thu, Feb 15, 2018	14.73	14.74	14.20	14.30
6467	NYSE	MTG	Wed, Feb 14, 2018	13.93	14.67	13.89	14.65
6466	NYSE	MTG	Tue, Feb 13, 2018	13.95	14.14	13.87	14.07
6465	NYSE	MTG	Mon, Feb 12, 2018	14.04	14.19	13.94	14.06
6464	NYSE	MTG	Fri, Feb 9, 2018	14.03	14.10	13.62	14.01
6463	NYSE	MTG	Thu, Feb 8, 2018	14.52	14.53	13.85	13.86
6462	NYSE	MTG	Wed, Feb 7, 2018	14.52	14.79	14.36	14.50
6461	NYSE	MTG	Tue, Feb 6, 2018	14.10	14.75	13.94	14.51
6460	NYSE	MTG	Mon, Feb 5, 2018	14.81	14.96	14.38	14.45
6459	NYSE	MTG	Fri, Feb 2, 2018	15.21	15.28	14.84	14.94
6458	NYSE	MTG	Thu, Feb 1, 2018	14.80	15.27	14.45	15.22
6457	NYSE	MTG	Wed, Jan 31, 2018	15.10	15.11	14.70	14.82
6456	NYSE	MTG	Tue, Jan 30, 2018	14.90	15.10	14.86	15.00
6455	NYSE	MTG	Mon, Jan 29, 2018	15.07	15.11	14.89	14.96
6454	NYSE	MTG	Fri, Jan 26, 2018	15.35	15.43	15.08	15.16
6453	NYSE	MTG	Thu, Jan 25, 2018	15.65	15.65	15.21	15.33
6452	NYSE	MTG	Wed, Jan 24, 2018	15.90	15.92	15.56	15.56
6451	NYSE	MTG	Tue, Jan 23, 2018	15.77	15.94	15.70	15.81
6450	NYSE	MTG	Mon, Jan 22, 2018	15.66	15.84	15.59	15.81
6449	NYSE	MTG	Fri, Jan 19, 2018	15.66	15.79	15.59	15.68
6448	NYSE	MTG	Thu, Jan 18, 2018	15.69	16.21	15.31	15.67
6447	NYSE	MTG	Wed, Jan 17, 2018	15.15	15.26	14.88	15.20
6446	NYSE	MTG	Tue, Jan 16, 2018	15.19	15.35	15.06	15.12
6445	NYSE	MTG	Fri, Jan 12, 2018	15.21	15.35	15.02	15.12
6444	NYSE	MTG	Thu, Jan 11, 2018	14.80	15.18	14.78	15.18
6443	NYSE	MTG	Wed, Jan 10, 2018	14.61	14.83	14.54	14.74
6442	NYSE	MTG	Tue, Jan 9, 2018	14.60	14.83	14.57	14.68
6441	NYSE	MTG	Mon, Jan 8, 2018	14.55	14.80	14.46	14.48
6440	NYSE	MTG	Fri, Jan 5, 2018	14.31	14.44	14.24	14.33
6439	NYSE	MTG	Thu, Jan 4, 2018	14.36	14.36	14.12	14.28
6438	NYSE	MTG	Wed, Jan 3, 2018	14.31	14.38	14.09	14.13
6437	NYSE	MTG	Tue, Jan 2, 2018	14.21	14.26	14.02	14.26
6436	NYSE	MTG	Fri, Dec 29, 2017	14.39	14.45	14.10	14.11
6435	NYSE	MTG	Thu, Dec 28, 2017	14.40	14.45	14.35	14.41
6434	NYSE	MTG	Wed, Dec 27, 2017	14.58	14.58	14.34	14.38
6433	NYSE	MTG	Tue, Dec 26, 2017	14.58	14.69	14.53	14.54
6432	NYSE	MTG	Fri, Dec 22, 2017	14.73	14.80	14.45	14.55
6431	NYSE	MTG	Thu, Dec 21, 2017	15.15	15.21	14.93	14.95
6430	NYSE	MTG	Wed, Dec 20, 2017	15.02	15.38	15.02	15.12
6429	NYSE	MTG	Tue, Dec 19, 2017	14.94	14.98	14.63	14.71
6428	NYSE	MTG	Mon, Dec 18, 2017	14.98	15.08	14.84	14.92
6427	NYSE	MTG	Fri, Dec 15, 2017	14.73	15.04	14.73	14.81
6426	NYSE	MTG	Thu, Dec 14, 2017	15.25	15.25	14.66	14.70
6425	NYSE	MTG	Wed, Dec 13, 2017	15.42	15.49	15.11	15.14
6424	NYSE	MTG	Tue, Dec 12, 2017	15.47	15.59	15.40	15.44
6423	NYSE	MTG	Mon, Dec 11, 2017	15.51	15.64	15.40	15.42
6422	NYSE	MTG	Fri, Dec 8, 2017	15.50	15.51	15.27	15.38
6421	NYSE	MTG	Thu, Dec 7, 2017	15.41	15.55	15.26	15.32
6420	NYSE	MTG	Wed, Dec 6, 2017	15.37	15.53	15.28	15.32
6419	NYSE	MTG	Tue, Dec 5, 2017	15.35	15.46	15.20	15.40
6418	NYSE	MTG	Mon, Dec 4, 2017	15.22	15.40	15.07	15.35
6417	NYSE	MTG	Fri, Dec 1, 2017	14.60	14.98	14.25	14.98
6416	NYSE	MTG	Thu, Nov 30, 2017	15.05	15.05	14.56	14.62
6415	NYSE	MTG	Wed, Nov 29, 2017	14.93	15.04	14.81	14.92
6414	NYSE	MTG	Tue, Nov 28, 2017	14.69	14.83	14.35	14.82
6413	NYSE	MTG	Mon, Nov 27, 2017	14.46	14.56	14.38	14.38
6412	NYSE	MTG	Fri, Nov 24, 2017	14.53	14.55	14.37	14.49
6411	NYSE	MTG	Wed, Nov 22, 2017	14.64	14.69	14.43	14.47
6410	NYSE	MTG	Tue, Nov 21, 2017	14.70	14.75	14.47	14.64
6409	NYSE	MTG	Mon, Nov 20, 2017	14.45	14.63	14.39	14.63
6408	NYSE	MTG	Fri, Nov 17, 2017	14.23	14.41	14.06	14.39
6407	NYSE	MTG	Thu, Nov 16, 2017	14.15	14.70	14.08	14.33
6406	NYSE	MTG	Wed, Nov 15, 2017	13.51	14.06	13.47	14.01
6405	NYSE	MTG	Tue, Nov 14, 2017	13.58	13.69	13.48	13.63
6404	NYSE	MTG	Mon, Nov 13, 2017	13.28	13.67	13.25	13.65
6403	NYSE	MTG	Fri, Nov 10, 2017	13.43	13.51	13.35	13.40
6402	NYSE	MTG	Thu, Nov 9, 2017	13.41	13.56	13.30	13.42
6401	NYSE	MTG	Wed, Nov 8, 2017	13.33	13.56	13.22	13.50
6400	NYSE	MTG	Tue, Nov 7, 2017	13.60	13.67	13.32	13.33
6399	NYSE	MTG	Mon, Nov 6, 2017	13.40	13.65	13.20	13.58
6398	NYSE	MTG	Fri, Nov 3, 2017	13.93	13.98	13.41	13.45
6397	NYSE	MTG	Thu, Nov 2, 2017	14.04	14.35	14.00	14.27
6396	NYSE	MTG	Wed, Nov 1, 2017	14.40	14.50	14.04	14.08
6395	NYSE	MTG	Tue, Oct 31, 2017	14.30	14.43	14.29	14.30
6394	NYSE	MTG	Mon, Oct 30, 2017	14.30	14.39	14.18	14.29
6393	NYSE	MTG	Fri, Oct 27, 2017	14.02	14.34	14.00	14.29
6392	NYSE	MTG	Thu, Oct 26, 2017	13.80	14.06	13.80	14.01
6391	NYSE	MTG	Wed, Oct 25, 2017	13.93	13.98	13.76	13.77
6390	NYSE	MTG	Tue, Oct 24, 2017	13.84	14.04	13.83	13.87
6389	NYSE	MTG	Mon, Oct 23, 2017	13.82	13.82	13.65	13.70
6388	NYSE	MTG	Fri, Oct 20, 2017	13.97	14.02	13.72	13.77
6387	NYSE	MTG	Thu, Oct 19, 2017	13.47	13.83	13.40	13.82
6386	NYSE	MTG	Wed, Oct 18, 2017	13.25	13.62	13.21	13.54
6385	NYSE	MTG	Tue, Oct 17, 2017	13.11	13.27	12.99	13.11
6384	NYSE	MTG	Mon, Oct 16, 2017	12.93	13.20	12.93	13.06
6383	NYSE	MTG	Fri, Oct 13, 2017	12.65	12.97	12.61	12.91
6382	NYSE	MTG	Thu, Oct 12, 2017	12.55	12.73	12.49	12.64
6381	NYSE	MTG	Wed, Oct 11, 2017	12.55	12.69	12.49	12.56
6380	NYSE	MTG	Tue, Oct 10, 2017	12.30	12.53	12.27	12.46
6379	NYSE	MTG	Mon, Oct 9, 2017	12.51	12.56	12.26	12.28
6378	NYSE	MTG	Fri, Oct 6, 2017	12.58	12.65	12.46	12.47
6377	NYSE	MTG	Thu, Oct 5, 2017	12.47	12.65	12.40	12.58
6376	NYSE	MTG	Wed, Oct 4, 2017	12.56	12.57	12.40	12.43
6375	NYSE	MTG	Tue, Oct 3, 2017	12.40	12.58	12.40	12.52
6374	NYSE	MTG	Mon, Oct 2, 2017	12.54	12.65	12.43	12.50
6373	NYSE	MTG	Fri, Sep 29, 2017	12.51	12.65	12.48	12.53
6372	NYSE	MTG	Thu, Sep 28, 2017	12.34	12.56	12.23	12.55
6371	NYSE	MTG	Wed, Sep 27, 2017	12.18	12.41	12.08	12.33
6370	NYSE	MTG	Tue, Sep 26, 2017	11.84	12.14	11.77	12.08
6369	NYSE	MTG	Mon, Sep 25, 2017	12.00	12.02	11.74	11.82
6368	NYSE	MTG	Fri, Sep 22, 2017	11.87	12.10	11.87	12.02
6367	NYSE	MTG	Thu, Sep 21, 2017	11.89	12.03	11.87	11.91
6366	NYSE	MTG	Wed, Sep 20, 2017	11.83	11.99	11.75	11.92
6365	NYSE	MTG	Tue, Sep 19, 2017	11.69	11.89	11.69	11.84
6364	NYSE	MTG	Mon, Sep 18, 2017	11.70	11.86	11.62	11.69
6363	NYSE	MTG	Fri, Sep 15, 2017	11.60	11.71	11.44	11.70
6362	NYSE	MTG	Thu, Sep 14, 2017	11.53	11.81	11.47	11.60
6361	NYSE	MTG	Wed, Sep 13, 2017	11.58	11.66	11.49	11.53
6360	NYSE	MTG	Tue, Sep 12, 2017	11.38	11.63	11.38	11.60
6359	NYSE	MTG	Mon, Sep 11, 2017	11.24	11.40	11.12	11.32
6358	NYSE	MTG	Fri, Sep 8, 2017	10.86	11.17	10.84	11.13
6357	NYSE	MTG	Thu, Sep 7, 2017	10.90	11.02	10.64	10.89
6356	NYSE	MTG	Wed, Sep 6, 2017	11.02	11.11	10.88	10.90
6355	NYSE	MTG	Tue, Sep 5, 2017	11.32	11.34	10.95	10.96
6354	NYSE	MTG	Fri, Sep 1, 2017	11.46	11.55	11.37	11.40
6353	NYSE	MTG	Thu, Aug 31, 2017	11.41	11.50	11.35	11.45
6352	NYSE	MTG	Wed, Aug 30, 2017	11.26	11.35	11.23	11.34
6351	NYSE	MTG	Tue, Aug 29, 2017	11.30	11.36	11.11	11.26
6350	NYSE	MTG	Mon, Aug 28, 2017	11.67	11.70	11.38	11.41
6349	NYSE	MTG	Fri, Aug 25, 2017	11.86	11.89	11.66	11.67
6348	NYSE	MTG	Thu, Aug 24, 2017	11.81	11.84	11.66	11.81
6347	NYSE	MTG	Wed, Aug 23, 2017	11.52	11.82	11.52	11.81
6346	NYSE	MTG	Tue, Aug 22, 2017	11.35	11.65	11.35	11.64
6345	NYSE	MTG	Mon, Aug 21, 2017	11.28	11.33	11.22	11.26
6344	NYSE	MTG	Fri, Aug 18, 2017	11.33	11.42	11.29	11.32
6343	NYSE	MTG	Thu, Aug 17, 2017	11.65	11.70	11.44	11.45
6342	NYSE	MTG	Wed, Aug 16, 2017	11.58	11.82	11.58	11.72
6341	NYSE	MTG	Tue, Aug 15, 2017	11.59	11.63	11.56	11.58
6340	NYSE	MTG	Mon, Aug 14, 2017	11.44	11.63	11.43	11.55
6339	NYSE	MTG	Fri, Aug 11, 2017	11.35	11.46	11.27	11.33
6338	NYSE	MTG	Thu, Aug 10, 2017	11.84	11.88	11.38	11.38
6337	NYSE	MTG	Wed, Aug 9, 2017	11.69	11.87	11.59	11.85
6336	NYSE	MTG	Tue, Aug 8, 2017	11.65	11.83	11.56	11.73
6335	NYSE	MTG	Mon, Aug 7, 2017	11.67	11.79	11.60	11.67
6334	NYSE	MTG	Fri, Aug 4, 2017	11.64	11.77	11.61	11.67
6333	NYSE	MTG	Thu, Aug 3, 2017	11.77	11.80	11.58	11.60
6332	NYSE	MTG	Wed, Aug 2, 2017	11.88	11.93	11.66	11.78
6331	NYSE	MTG	Tue, Aug 1, 2017	11.75	12.03	11.70	11.87
6330	NYSE	MTG	Mon, Jul 31, 2017	11.47	11.70	11.47	11.67
6329	NYSE	MTG	Fri, Jul 28, 2017	11.58	11.65	11.42	11.45
6328	NYSE	MTG	Thu, Jul 27, 2017	11.66	11.85	11.59	11.60
6327	NYSE	MTG	Wed, Jul 26, 2017	11.70	11.81	11.63	11.65
6326	NYSE	MTG	Tue, Jul 25, 2017	11.92	12.01	11.63	11.68
6325	NYSE	MTG	Mon, Jul 24, 2017	11.88	11.95	11.76	11.78
6324	NYSE	MTG	Fri, Jul 21, 2017	11.92	11.98	11.62	11.91
6323	NYSE	MTG	Thu, Jul 20, 2017	12.00	12.25	11.63	11.76
6322	NYSE	MTG	Wed, Jul 19, 2017	11.76	11.88	11.72	11.84
6321	NYSE	MTG	Tue, Jul 18, 2017	11.61	11.81	11.60	11.76
6320	NYSE	MTG	Mon, Jul 17, 2017	11.64	11.73	11.55	11.68
6319	NYSE	MTG	Fri, Jul 14, 2017	11.52	11.72	11.44	11.64
6318	NYSE	MTG	Thu, Jul 13, 2017	11.68	11.72	11.57	11.60
6317	NYSE	MTG	Wed, Jul 12, 2017	11.49	11.76	11.49	11.69
6316	NYSE	MTG	Tue, Jul 11, 2017	11.58	11.58	11.43	11.50
6315	NYSE	MTG	Mon, Jul 10, 2017	11.44	11.70	11.39	11.55
6314	NYSE	MTG	Fri, Jul 7, 2017	11.41	11.54	11.36	11.52
6313	NYSE	MTG	Thu, Jul 6, 2017	11.46	11.49	11.30	11.38
6312	NYSE	MTG	Wed, Jul 5, 2017	11.45	11.56	11.31	11.51
6311	NYSE	MTG	Mon, Jul 3, 2017	11.25	11.54	11.22	11.45
6310	NYSE	MTG	Fri, Jun 30, 2017	11.27	11.31	11.04	11.20
6309	NYSE	MTG	Thu, Jun 29, 2017	11.27	11.37	11.12	11.23
6308	NYSE	MTG	Wed, Jun 28, 2017	11.07	11.22	11.05	11.18
6307	NYSE	MTG	Tue, Jun 27, 2017	10.89	11.00	10.79	10.99
6306	NYSE	MTG	Mon, Jun 26, 2017	10.90	11.00	10.76	10.84
6305	NYSE	MTG	Fri, Jun 23, 2017	10.75	10.90	10.73	10.87
6304	NYSE	MTG	Thu, Jun 22, 2017	10.97	11.00	10.69	10.71
6303	NYSE	MTG	Wed, Jun 21, 2017	11.07	11.11	10.91	10.96
6302	NYSE	MTG	Tue, Jun 20, 2017	11.23	11.27	11.01	11.06
6301	NYSE	MTG	Mon, Jun 19, 2017	11.23	11.33	11.20	11.32
6300	NYSE	MTG	Fri, Jun 16, 2017	11.17	11.21	11.03	11.17
6299	NYSE	MTG	Thu, Jun 15, 2017	11.19	11.28	11.14	11.20
6298	NYSE	MTG	Wed, Jun 14, 2017	11.24	11.31	11.14	11.31
6297	NYSE	MTG	Tue, Jun 13, 2017	11.19	11.32	11.18	11.28
6296	NYSE	MTG	Mon, Jun 12, 2017	11.09	11.40	11.08	11.17
6295	NYSE	MTG	Fri, Jun 9, 2017	10.89	11.09	10.86	11.08
6294	NYSE	MTG	Thu, Jun 8, 2017	10.75	11.04	10.68	10.87
6293	NYSE	MTG	Wed, Jun 7, 2017	10.59	10.66	10.53	10.66
6292	NYSE	MTG	Tue, Jun 6, 2017	10.43	10.65	10.31	10.56
6291	NYSE	MTG	Mon, Jun 5, 2017	10.78	10.81	10.52	10.52
6290	NYSE	MTG	Fri, Jun 2, 2017	10.73	10.98	10.70	10.80
6289	NYSE	MTG	Thu, Jun 1, 2017	10.63	10.77	10.59	10.74
6288	NYSE	MTG	Wed, May 31, 2017	10.65	10.68	10.38	10.58
6287	NYSE	MTG	Tue, May 30, 2017	10.81	10.84	10.61	10.65
6286	NYSE	MTG	Fri, May 26, 2017	10.71	10.90	10.65	10.84
6285	NYSE	MTG	Thu, May 25, 2017	10.94	10.98	10.75	10.78
6284	NYSE	MTG	Wed, May 24, 2017	10.80	10.93	10.76	10.88
6283	NYSE	MTG	Tue, May 23, 2017	10.65	10.79	10.49	10.78
6282	NYSE	MTG	Mon, May 22, 2017	10.61	10.67	10.46	10.63
6281	NYSE	MTG	Fri, May 19, 2017	10.58	10.71	10.53	10.60
6280	NYSE	MTG	Thu, May 18, 2017	10.60	10.68	10.52	10.59
6279	NYSE	MTG	Wed, May 17, 2017	10.72	10.78	10.53	10.62
6278	NYSE	MTG	Tue, May 16, 2017	10.80	10.93	10.80	10.90
6277	NYSE	MTG	Mon, May 15, 2017	10.73	10.90	10.73	10.81
6276	NYSE	MTG	Fri, May 12, 2017	10.79	10.79	10.63	10.73
6275	NYSE	MTG	Thu, May 11, 2017	10.55	10.92	10.55	10.83
6274	NYSE	MTG	Wed, May 10, 2017	10.58	10.63	10.46	10.58
6273	NYSE	MTG	Tue, May 9, 2017	10.51	10.78	10.50	10.60
6272	NYSE	MTG	Mon, May 8, 2017	10.50	10.69	10.44	10.52
6271	NYSE	MTG	Fri, May 5, 2017	10.76	10.78	10.48	10.50
6270	NYSE	MTG	Thu, May 4, 2017	10.53	10.76	10.53	10.74
6269	NYSE	MTG	Wed, May 3, 2017	10.47	10.54	10.41	10.51
6268	NYSE	MTG	Tue, May 2, 2017	10.37	10.58	10.29	10.51
6267	NYSE	MTG	Mon, May 1, 2017	10.56	10.59	10.25	10.39
6266	NYSE	MTG	Fri, Apr 28, 2017	10.79	10.86	10.52	10.54
6265	NYSE	MTG	Thu, Apr 27, 2017	10.90	10.93	10.49	10.73
6264	NYSE	MTG	Wed, Apr 26, 2017	10.93	11.25	10.91	11.06
6263	NYSE	MTG	Tue, Apr 25, 2017	10.87	11.03	10.87	10.88
6262	NYSE	MTG	Mon, Apr 24, 2017	10.90	11.01	10.85	10.86
6261	NYSE	MTG	Fri, Apr 21, 2017	11.03	11.03	10.56	10.75
6260	NYSE	MTG	Thu, Apr 20, 2017	11.02	11.23	10.77	11.03
6259	NYSE	MTG	Wed, Apr 19, 2017	11.03	11.15	10.93	10.93
6258	NYSE	MTG	Tue, Apr 18, 2017	10.78	11.01	10.75	10.95
6257	NYSE	MTG	Mon, Apr 17, 2017	10.67	10.88	10.66	10.88
6256	NYSE	MTG	Thu, Apr 13, 2017	10.85	10.90	10.60	10.60
6255	NYSE	MTG	Wed, Apr 12, 2017	10.72	10.90	10.63	10.85
6254	NYSE	MTG	Tue, Apr 11, 2017	10.35	10.65	10.29	10.64
6253	NYSE	MTG	Mon, Apr 10, 2017	10.10	10.46	10.10	10.38
6252	NYSE	MTG	Fri, Apr 7, 2017	10.00	10.14	9.95	10.06
6251	NYSE	MTG	Thu, Apr 6, 2017	9.88	10.13	9.84	10.08
6250	NYSE	MTG	Wed, Apr 5, 2017	10.17	10.25	9.87	9.88
6249	NYSE	MTG	Tue, Apr 4, 2017	10.01	10.13	9.98	10.07
6248	NYSE	MTG	Mon, Apr 3, 2017	10.14	10.24	9.95	10.03
6247	NYSE	MTG	Fri, Mar 31, 2017	9.98	10.16	9.92	10.13
6246	NYSE	MTG	Thu, Mar 30, 2017	9.97	10.12	9.96	10.02
6245	NYSE	MTG	Wed, Mar 29, 2017	10.06	10.13	9.94	9.97
6244	NYSE	MTG	Tue, Mar 28, 2017	9.85	10.13	9.83	10.07
6243	NYSE	MTG	Mon, Mar 27, 2017	9.75	9.95	9.68	9.91
6242	NYSE	MTG	Fri, Mar 24, 2017	10.02	10.11	9.91	9.95
6241	NYSE	MTG	Thu, Mar 23, 2017	9.96	10.22	9.95	10.02
6240	NYSE	MTG	Wed, Mar 22, 2017	9.99	10.05	9.81	9.94
6239	NYSE	MTG	Tue, Mar 21, 2017	10.48	10.48	10.01	10.06
6238	NYSE	MTG	Mon, Mar 20, 2017	10.58	10.58	10.39	10.39
6237	NYSE	MTG	Fri, Mar 17, 2017	10.78	10.78	10.52	10.63
6236	NYSE	MTG	Thu, Mar 16, 2017	10.78	10.95	10.74	10.78
6235	NYSE	MTG	Wed, Mar 15, 2017	10.65	10.75	10.57	10.75
6234	NYSE	MTG	Tue, Mar 14, 2017	10.57	10.63	10.46	10.59
6233	NYSE	MTG	Mon, Mar 13, 2017	10.59	10.76	10.57	10.65
6232	NYSE	MTG	Fri, Mar 10, 2017	10.63	10.70	10.42	10.57
6231	NYSE	MTG	Thu, Mar 9, 2017	10.38	10.58	10.38	10.57
6230	NYSE	MTG	Wed, Mar 8, 2017	10.54	10.61	10.37	10.38
6229	NYSE	MTG	Tue, Mar 7, 2017	10.53	10.59	10.41	10.44
6228	NYSE	MTG	Mon, Mar 6, 2017	10.62	10.62	10.45	10.55
6227	NYSE	MTG	Fri, Mar 3, 2017	10.61	10.72	10.50	10.66
6226	NYSE	MTG	Thu, Mar 2, 2017	10.85	10.85	10.56	10.59
6225	NYSE	MTG	Wed, Mar 1, 2017	10.80	10.99	10.80	10.85
6224	NYSE	MTG	Tue, Feb 28, 2017	10.67	10.68	10.53	10.65
6223	NYSE	MTG	Mon, Feb 27, 2017	10.71	10.74	10.61	10.67
6222	NYSE	MTG	Fri, Feb 24, 2017	10.48	10.68	10.40	10.68
6221	NYSE	MTG	Thu, Feb 23, 2017	10.66	10.69	10.52	10.60
6220	NYSE	MTG	Wed, Feb 22, 2017	10.54	10.70	10.43	10.61
6219	NYSE	MTG	Tue, Feb 21, 2017	10.78	10.81	10.58	10.58
6218	NYSE	MTG	Fri, Feb 17, 2017	10.90	10.90	10.69	10.72
6217	NYSE	MTG	Thu, Feb 16, 2017	11.08	11.13	10.85	10.92
6216	NYSE	MTG	Wed, Feb 15, 2017	11.25	11.30	11.08	11.10
6215	NYSE	MTG	Tue, Feb 14, 2017	11.20	11.35	11.20	11.25
6214	NYSE	MTG	Mon, Feb 13, 2017	11.20	11.30	11.16	11.26
6213	NYSE	MTG	Fri, Feb 10, 2017	11.15	11.24	11.09	11.20
6212	NYSE	MTG	Thu, Feb 9, 2017	11.05	11.17	11.03	11.12
6211	NYSE	MTG	Wed, Feb 8, 2017	11.10	11.13	10.90	11.03
6210	NYSE	MTG	Tue, Feb 7, 2017	11.07	11.16	11.01	11.13
6209	NYSE	MTG	Mon, Feb 6, 2017	11.05	11.15	10.99	11.06
6208	NYSE	MTG	Fri, Feb 3, 2017	10.89	11.13	10.82	11.09
6207	NYSE	MTG	Thu, Feb 2, 2017	10.88	10.98	10.73	10.73
6206	NYSE	MTG	Wed, Feb 1, 2017	10.73	10.97	10.70	10.94
6205	NYSE	MTG	Tue, Jan 31, 2017	10.46	10.66	10.33	10.65
6204	NYSE	MTG	Mon, Jan 30, 2017	10.20	10.49	10.08	10.48
6203	NYSE	MTG	Fri, Jan 27, 2017	10.39	10.40	10.24	10.27
6202	NYSE	MTG	Thu, Jan 26, 2017	10.48	10.52	10.31	10.38
6201	NYSE	MTG	Wed, Jan 25, 2017	10.49	10.63	10.39	10.48
6200	NYSE	MTG	Tue, Jan 24, 2017	10.44	10.51	10.34	10.37
6199	NYSE	MTG	Mon, Jan 23, 2017	10.49	10.52	10.32	10.41
6198	NYSE	MTG	Fri, Jan 20, 2017	10.45	10.57	10.25	10.49
6197	NYSE	MTG	Thu, Jan 19, 2017	10.58	10.68	10.34	10.44
6196	NYSE	MTG	Wed, Jan 18, 2017	10.06	10.35	9.93	10.27
6195	NYSE	MTG	Tue, Jan 17, 2017	10.03	10.16	9.93	9.97
6194	NYSE	MTG	Fri, Jan 13, 2017	10.23	10.34	10.07	10.10
6193	NYSE	MTG	Thu, Jan 12, 2017	10.29	10.29	9.94	10.12
6192	NYSE	MTG	Wed, Jan 11, 2017	10.28	10.36	10.20	10.32
6191	NYSE	MTG	Tue, Jan 10, 2017	10.11	10.33	10.08	10.24
6190	NYSE	MTG	Mon, Jan 9, 2017	10.28	10.33	9.93	10.13
6189	NYSE	MTG	Fri, Jan 6, 2017	10.59	10.69	10.45	10.48
6188	NYSE	MTG	Thu, Jan 5, 2017	10.67	10.69	10.41	10.52
6187	NYSE	MTG	Wed, Jan 4, 2017	10.48	10.79	10.42	10.73
6186	NYSE	MTG	Tue, Jan 3, 2017	10.33	10.45	10.24	10.42
6185	NYSE	MTG	Fri, Dec 30, 2016	10.28	10.34	10.16	10.19
6184	NYSE	MTG	Thu, Dec 29, 2016	10.32	10.41	10.20	10.29
6183	NYSE	MTG	Wed, Dec 28, 2016	10.46	10.53	10.21	10.33
6182	NYSE	MTG	Tue, Dec 27, 2016	10.53	10.59	10.46	10.50
6181	NYSE	MTG	Fri, Dec 23, 2016	10.45	10.55	10.43	10.50
6180	NYSE	MTG	Thu, Dec 22, 2016	10.41	10.48	10.31	10.45
6179	NYSE	MTG	Wed, Dec 21, 2016	10.46	10.50	10.35	10.43
6178	NYSE	MTG	Tue, Dec 20, 2016	10.38	10.45	10.28	10.42
6177	NYSE	MTG	Mon, Dec 19, 2016	10.26	10.40	10.21	10.36
6176	NYSE	MTG	Fri, Dec 16, 2016	10.39	10.48	10.28	10.40
6175	NYSE	MTG	Thu, Dec 15, 2016	10.36	10.47	10.23	10.41
6174	NYSE	MTG	Wed, Dec 14, 2016	10.39	10.56	10.29	10.31
6173	NYSE	MTG	Tue, Dec 13, 2016	10.39	10.49	10.19	10.42
6172	NYSE	MTG	Mon, Dec 12, 2016	10.29	10.46	10.25	10.33
6171	NYSE	MTG	Fri, Dec 9, 2016	9.84	10.29	9.80	10.17
6170	NYSE	MTG	Thu, Dec 8, 2016	9.59	9.83	9.59	9.79
6169	NYSE	MTG	Wed, Dec 7, 2016	9.51	9.57	9.40	9.52
6168	NYSE	MTG	Tue, Dec 6, 2016	9.37	9.55	9.25	9.50
6167	NYSE	MTG	Mon, Dec 5, 2016	9.39	9.50	9.31	9.36
6166	NYSE	MTG	Fri, Dec 2, 2016	9.24	9.33	9.19	9.26
6165	NYSE	MTG	Thu, Dec 1, 2016	9.15	9.38	9.14	9.24
6164	NYSE	MTG	Wed, Nov 30, 2016	9.26	9.29	9.00	9.07
6163	NYSE	MTG	Tue, Nov 29, 2016	9.28	9.39	9.18	9.18
6162	NYSE	MTG	Mon, Nov 28, 2016	9.21	9.30	9.16	9.22
6161	NYSE	MTG	Fri, Nov 25, 2016	9.16	9.23	9.09	9.22
6160	NYSE	MTG	Wed, Nov 23, 2016	9.09	9.16	9.04	9.14
6159	NYSE	MTG	Tue, Nov 22, 2016	9.10	9.23	9.04	9.09
6158	NYSE	MTG	Mon, Nov 21, 2016	9.01	9.14	9.00	9.06
6157	NYSE	MTG	Fri, Nov 18, 2016	9.14	9.20	9.06	9.11
6156	NYSE	MTG	Thu, Nov 17, 2016	9.04	9.15	9.02	9.13
6155	NYSE	MTG	Wed, Nov 16, 2016	8.81	9.15	8.76	9.05
6154	NYSE	MTG	Tue, Nov 15, 2016	8.75	8.89	8.45	8.87
6153	NYSE	MTG	Mon, Nov 14, 2016	9.00	9.16	8.79	8.82
6152	NYSE	MTG	Fri, Nov 11, 2016	8.89	9.21	8.76	8.90
6151	NYSE	MTG	Thu, Nov 10, 2016	8.72	8.99	8.68	8.88
6150	NYSE	MTG	Wed, Nov 9, 2016	8.31	8.73	8.28	8.62
6149	NYSE	MTG	Tue, Nov 8, 2016	8.30	8.35	8.17	8.30
6148	NYSE	MTG	Mon, Nov 7, 2016	8.34	8.46	8.29	8.36
6147	NYSE	MTG	Fri, Nov 4, 2016	7.97	8.22	7.95	8.16
6146	NYSE	MTG	Thu, Nov 3, 2016	8.01	8.07	7.94	7.98
6145	NYSE	MTG	Wed, Nov 2, 2016	8.05	8.12	7.95	7.99
6144	NYSE	MTG	Tue, Nov 1, 2016	8.20	8.23	7.95	8.08
6143	NYSE	MTG	Mon, Oct 31, 2016	8.29	8.29	8.14	8.16
6142	NYSE	MTG	Fri, Oct 28, 2016	8.35	8.40	8.24	8.28
6141	NYSE	MTG	Thu, Oct 27, 2016	8.51	8.51	8.27	8.32
6140	NYSE	MTG	Wed, Oct 26, 2016	8.50	8.57	8.40	8.45
6139	NYSE	MTG	Tue, Oct 25, 2016	8.68	8.75	8.51	8.53
6138	NYSE	MTG	Mon, Oct 24, 2016	8.68	8.82	8.64	8.71
6137	NYSE	MTG	Fri, Oct 21, 2016	8.40	8.66	8.36	8.62
6136	NYSE	MTG	Thu, Oct 20, 2016	8.50	8.60	8.48	8.54
6135	NYSE	MTG	Wed, Oct 19, 2016	8.42	8.62	8.42	8.57
6134	NYSE	MTG	Tue, Oct 18, 2016	8.35	8.46	8.15	8.44
6133	NYSE	MTG	Mon, Oct 17, 2016	8.10	8.15	8.02	8.03
6132	NYSE	MTG	Fri, Oct 14, 2016	8.02	8.14	7.99	7.99
6131	NYSE	MTG	Thu, Oct 13, 2016	8.00	8.03	7.84	7.96
6130	NYSE	MTG	Wed, Oct 12, 2016	7.97	8.15	7.97	8.09
6129	NYSE	MTG	Tue, Oct 11, 2016	7.91	8.02	7.91	7.96
6128	NYSE	MTG	Mon, Oct 10, 2016	7.96	8.06	7.96	7.98
6127	NYSE	MTG	Fri, Oct 7, 2016	7.95	8.01	7.86	7.89
6126	NYSE	MTG	Thu, Oct 6, 2016	8.00	8.03	7.94	7.97
6125	NYSE	MTG	Wed, Oct 5, 2016	8.05	8.15	8.00	8.00
6124	NYSE	MTG	Tue, Oct 4, 2016	8.07	8.11	7.95	8.02
6123	NYSE	MTG	Mon, Oct 3, 2016	7.98	8.02	7.92	7.99
6122	NYSE	MTG	Fri, Sep 30, 2016	7.99	8.08	7.91	8.00
6121	NYSE	MTG	Thu, Sep 29, 2016	8.00	8.07	7.86	7.92
6120	NYSE	MTG	Wed, Sep 28, 2016	8.00	8.05	7.87	8.01
6119	NYSE	MTG	Tue, Sep 27, 2016	7.88	8.01	7.86	7.98
6118	NYSE	MTG	Mon, Sep 26, 2016	7.91	7.96	7.78	7.92
6117	NYSE	MTG	Fri, Sep 23, 2016	8.07	8.12	7.99	7.99
6116	NYSE	MTG	Thu, Sep 22, 2016	8.09	8.18	8.03	8.11
6115	NYSE	MTG	Wed, Sep 21, 2016	8.02	8.07	7.98	8.02
6114	NYSE	MTG	Tue, Sep 20, 2016	8.07	8.08	7.96	7.97
6113	NYSE	MTG	Mon, Sep 19, 2016	8.01	8.09	7.96	8.02
6112	NYSE	MTG	Fri, Sep 16, 2016	7.95	8.00	7.88	7.96
6111	NYSE	MTG	Thu, Sep 15, 2016	7.93	8.05	7.92	8.01
6110	NYSE	MTG	Wed, Sep 14, 2016	7.98	8.05	7.92	7.97
6109	NYSE	MTG	Tue, Sep 13, 2016	8.10	8.10	7.84	7.98
6108	NYSE	MTG	Mon, Sep 12, 2016	8.04	8.20	7.90	8.20
6107	NYSE	MTG	Fri, Sep 9, 2016	8.17	8.20	8.06	8.10
6106	NYSE	MTG	Thu, Sep 8, 2016	8.16	8.23	8.09	8.19
6105	NYSE	MTG	Wed, Sep 7, 2016	8.14	8.22	8.03	8.18
6104	NYSE	MTG	Tue, Sep 6, 2016	8.19	8.20	8.03	8.04
6103	NYSE	MTG	Fri, Sep 2, 2016	8.15	8.23	8.10	8.19
6102	NYSE	MTG	Thu, Sep 1, 2016	8.10	8.15	7.98	8.11
6101	NYSE	MTG	Wed, Aug 31, 2016	8.15	8.19	7.99	8.09
6100	NYSE	MTG	Tue, Aug 30, 2016	8.08	8.18	8.06	8.17
6099	NYSE	MTG	Mon, Aug 29, 2016	8.05	8.15	7.99	8.10
6098	NYSE	MTG	Fri, Aug 26, 2016	8.02	8.06	7.93	8.04
6097	NYSE	MTG	Thu, Aug 25, 2016	7.94	8.10	7.92	7.98
6096	NYSE	MTG	Wed, Aug 24, 2016	8.02	8.07	7.96	7.99
6095	NYSE	MTG	Tue, Aug 23, 2016	7.92	8.04	7.89	7.99
6094	NYSE	MTG	Mon, Aug 22, 2016	7.84	7.94	7.75	7.90
6093	NYSE	MTG	Fri, Aug 19, 2016	7.85	7.90	7.80	7.87
6092	NYSE	MTG	Thu, Aug 18, 2016	7.72	7.88	7.72	7.87
6091	NYSE	MTG	Wed, Aug 17, 2016	7.75	7.81	7.61	7.73
6090	NYSE	MTG	Tue, Aug 16, 2016	7.62	7.83	7.62	7.79
6089	NYSE	MTG	Mon, Aug 15, 2016	7.45	7.64	7.43	7.63
6088	NYSE	MTG	Fri, Aug 12, 2016	7.30	7.42	7.25	7.42
6087	NYSE	MTG	Thu, Aug 11, 2016	7.27	7.38	7.27	7.31
6086	NYSE	MTG	Wed, Aug 10, 2016	7.41	7.43	7.25	7.26
6085	NYSE	MTG	Tue, Aug 9, 2016	7.45	7.47	7.37	7.43
6084	NYSE	MTG	Mon, Aug 8, 2016	7.49	7.56	7.42	7.46
6083	NYSE	MTG	Fri, Aug 5, 2016	7.47	7.56	7.42	7.49
6082	NYSE	MTG	Thu, Aug 4, 2016	7.34	7.48	7.34	7.40
6081	NYSE	MTG	Wed, Aug 3, 2016	7.14	7.43	7.14	7.36
6080	NYSE	MTG	Tue, Aug 2, 2016	7.22	7.25	7.09	7.13
6079	NYSE	MTG	Mon, Aug 1, 2016	7.21	7.36	7.17	7.26
6078	NYSE	MTG	Fri, Jul 29, 2016	7.18	7.24	7.11	7.19
6077	NYSE	MTG	Thu, Jul 28, 2016	7.16	7.25	7.06	7.21
6076	NYSE	MTG	Wed, Jul 27, 2016	7.24	7.32	7.10	7.16
6075	NYSE	MTG	Tue, Jul 26, 2016	7.13	7.27	7.10	7.23
6074	NYSE	MTG	Mon, Jul 25, 2016	7.16	7.25	7.02	7.13
6073	NYSE	MTG	Fri, Jul 22, 2016	6.83	7.03	6.78	6.92
6072	NYSE	MTG	Thu, Jul 21, 2016	6.84	6.96	6.81	6.81
6071	NYSE	MTG	Wed, Jul 20, 2016	7.02	7.09	6.81	6.84
6070	NYSE	MTG	Tue, Jul 19, 2016	6.99	7.22	6.75	6.81
6069	NYSE	MTG	Mon, Jul 18, 2016	6.40	6.43	6.32	6.38
6068	NYSE	MTG	Fri, Jul 15, 2016	6.49	6.49	6.33	6.40
6067	NYSE	MTG	Thu, Jul 14, 2016	6.33	6.53	6.33	6.42
6066	NYSE	MTG	Wed, Jul 13, 2016	6.27	6.29	6.13	6.26
6065	NYSE	MTG	Tue, Jul 12, 2016	6.25	6.30	6.12	6.26
6064	NYSE	MTG	Mon, Jul 11, 2016	6.11	6.28	6.07	6.12
6063	NYSE	MTG	Fri, Jul 8, 2016	5.85	6.06	5.81	6.04
6062	NYSE	MTG	Thu, Jul 7, 2016	5.78	5.94	5.72	5.74
6061	NYSE	MTG	Wed, Jul 6, 2016	5.67	5.77	5.45	5.74
6060	NYSE	MTG	Tue, Jul 5, 2016	5.95	6.01	5.66	5.74
6059	NYSE	MTG	Fri, Jul 1, 2016	5.95	6.10	5.93	6.01
6058	NYSE	MTG	Thu, Jun 30, 2016	6.31	6.31	5.92	5.95
6057	NYSE	MTG	Wed, Jun 29, 2016	5.86	5.93	5.74	5.92
6056	NYSE	MTG	Tue, Jun 28, 2016	5.86	5.88	5.61	5.75
6055	NYSE	MTG	Mon, Jun 27, 2016	5.85	5.85	5.36	5.44
6054	NYSE	MTG	Fri, Jun 24, 2016	5.80	6.08	5.80	5.89
6053	NYSE	MTG	Thu, Jun 23, 2016	6.30	6.38	6.27	6.33
6052	NYSE	MTG	Wed, Jun 22, 2016	6.07	6.34	6.05	6.18
6051	NYSE	MTG	Tue, Jun 21, 2016	5.98	6.09	5.76	6.04
6050	NYSE	MTG	Mon, Jun 20, 2016	6.20	6.32	6.00	6.01
6049	NYSE	MTG	Fri, Jun 17, 2016	5.92	6.15	5.92	6.10
6048	NYSE	MTG	Thu, Jun 16, 2016	5.95	5.98	5.73	5.93
6047	NYSE	MTG	Wed, Jun 15, 2016	6.06	6.23	5.93	5.97
6046	NYSE	MTG	Tue, Jun 14, 2016	6.23	6.27	5.97	6.04
6045	NYSE	MTG	Mon, Jun 13, 2016	6.37	6.43	6.22	6.23
6044	NYSE	MTG	Fri, Jun 10, 2016	6.43	6.55	6.35	6.41
6043	NYSE	MTG	Thu, Jun 9, 2016	6.70	6.70	6.40	6.55
6042	NYSE	MTG	Wed, Jun 8, 2016	6.85	6.90	6.65	6.72
6041	NYSE	MTG	Tue, Jun 7, 2016	6.87	6.95	6.83	6.86
6040	NYSE	MTG	Mon, Jun 6, 2016	6.83	6.90	6.79	6.85
6039	NYSE	MTG	Fri, Jun 3, 2016	6.91	6.91	6.64	6.82
6038	NYSE	MTG	Thu, Jun 2, 2016	6.99	7.00	6.85	6.96
6037	NYSE	MTG	Wed, Jun 1, 2016	7.02	7.06	6.83	7.04
6036	NYSE	MTG	Tue, May 31, 2016	7.08	7.17	6.97	7.05
6035	NYSE	MTG	Fri, May 27, 2016	6.96	7.06	6.96	7.05
6034	NYSE	MTG	Thu, May 26, 2016	6.97	6.99	6.87	6.93
6033	NYSE	MTG	Wed, May 25, 2016	6.76	6.91	6.74	6.90
6032	NYSE	MTG	Tue, May 24, 2016	6.69	6.89	6.62	6.76
6031	NYSE	MTG	Mon, May 23, 2016	6.70	6.73	6.60	6.66
6030	NYSE	MTG	Fri, May 20, 2016	6.67	6.84	6.63	6.71
6029	NYSE	MTG	Thu, May 19, 2016	6.67	6.73	6.55	6.62
6028	NYSE	MTG	Wed, May 18, 2016	6.25	6.72	6.24	6.68
6027	NYSE	MTG	Tue, May 17, 2016	6.45	6.49	6.26	6.26
6026	NYSE	MTG	Mon, May 16, 2016	6.48	6.58	6.43	6.44
6025	NYSE	MTG	Fri, May 13, 2016	6.71	6.75	6.41	6.47
6024	NYSE	MTG	Thu, May 12, 2016	6.89	6.97	6.67	6.72
6023	NYSE	MTG	Wed, May 11, 2016	7.02	7.05	6.85	6.87
6022	NYSE	MTG	Tue, May 10, 2016	6.80	7.06	6.78	7.03
6021	NYSE	MTG	Mon, May 9, 2016	6.67	6.81	6.62	6.78
6020	NYSE	MTG	Fri, May 6, 2016	6.74	6.84	6.61	6.69
6019	NYSE	MTG	Thu, May 5, 2016	6.77	6.87	6.71	6.80
6018	NYSE	MTG	Wed, May 4, 2016	6.82	6.96	6.68	6.75
6017	NYSE	MTG	Tue, May 3, 2016	7.14	7.14	6.84	6.91
6016	NYSE	MTG	Mon, May 2, 2016	7.26	7.29	7.10	7.21
6015	NYSE	MTG	Fri, Apr 29, 2016	7.28	7.35	7.13	7.23
6014	NYSE	MTG	Thu, Apr 28, 2016	7.32	7.42	7.27	7.30
6013	NYSE	MTG	Wed, Apr 27, 2016	7.34	7.47	7.31	7.35
6012	NYSE	MTG	Tue, Apr 26, 2016	7.31	7.38	7.24	7.32
6011	NYSE	MTG	Mon, Apr 25, 2016	7.28	7.35	7.20	7.27
6010	NYSE	MTG	Fri, Apr 22, 2016	7.33	7.45	7.26	7.36
6009	NYSE	MTG	Thu, Apr 21, 2016	7.43	7.48	7.32	7.34
6008	NYSE	MTG	Wed, Apr 20, 2016	7.00	7.54	6.98	7.44
6007	NYSE	MTG	Tue, Apr 19, 2016	7.59	7.67	7.11	7.11
6006	NYSE	MTG	Mon, Apr 18, 2016	7.65	7.81	7.59	7.79
6005	NYSE	MTG	Fri, Apr 15, 2016	7.70	7.77	7.66	7.70
6004	NYSE	MTG	Thu, Apr 14, 2016	7.74	7.83	7.67	7.74
6003	NYSE	MTG	Wed, Apr 13, 2016	7.46	7.85	7.45	7.75
6002	NYSE	MTG	Tue, Apr 12, 2016	7.18	7.45	7.08	7.40
6001	NYSE	MTG	Mon, Apr 11, 2016	7.38	7.42	7.12	7.17
6000	NYSE	MTG	Fri, Apr 8, 2016	7.24	7.49	7.23	7.36
5999	NYSE	MTG	Thu, Apr 7, 2016	7.23	7.28	7.15	7.19
5998	NYSE	MTG	Wed, Apr 6, 2016	7.27	7.35	7.21	7.27
5997	NYSE	MTG	Tue, Apr 5, 2016	7.54	7.54	7.54	7.28
5996	NYSE	MTG	Mon, Apr 4, 2016	7.73	7.74	7.52	7.54
5995	NYSE	MTG	Fri, Apr 1, 2016	7.64	7.78	7.56	7.74
5994	NYSE	MTG	Thu, Mar 31, 2016	7.64	7.73	7.51	7.67
5993	NYSE	MTG	Wed, Mar 30, 2016	7.58	7.76	7.51	7.63
5992	NYSE	MTG	Tue, Mar 29, 2016	7.30	7.54	7.20	7.52
5991	NYSE	MTG	Mon, Mar 28, 2016	7.36	7.42	7.28	7.31
5990	NYSE	MTG	Thu, Mar 24, 2016	7.40	7.40	7.40	7.35
5989	NYSE	MTG	Wed, Mar 23, 2016	7.69	7.71	7.40	7.40
5988	NYSE	MTG	Tue, Mar 22, 2016	7.77	7.80	7.66	7.71
5987	NYSE	MTG	Mon, Mar 21, 2016	7.92	8.01	7.77	7.83
5986	NYSE	MTG	Fri, Mar 18, 2016	7.86	8.14	7.85	7.96
5985	NYSE	MTG	Thu, Mar 17, 2016	7.55	7.84	7.52	7.80
5984	NYSE	MTG	Wed, Mar 16, 2016	7.38	7.59	7.37	7.57
5983	NYSE	MTG	Tue, Mar 15, 2016	7.65	7.65	7.65	7.41
5982	NYSE	MTG	Mon, Mar 14, 2016	7.53	7.53	7.53	7.53
5981	NYSE	MTG	Fri, Mar 11, 2016	7.35	7.35	7.35	7.53
5980	NYSE	MTG	Thu, Mar 10, 2016	7.41	7.44	7.26	7.35
5979	NYSE	MTG	Wed, Mar 9, 2016	7.46	7.46	7.46	7.37
5978	NYSE	MTG	Tue, Mar 8, 2016	7.50	7.53	7.31	7.46
5977	NYSE	MTG	Mon, Mar 7, 2016	7.50	7.60	7.48	7.57
5976	NYSE	MTG	Fri, Mar 4, 2016	7.57	7.57	7.57	7.55
5975	NYSE	MTG	Thu, Mar 3, 2016	7.42	7.42	7.42	7.57
5974	NYSE	MTG	Wed, Mar 2, 2016	7.36	7.46	7.28	7.42
5973	NYSE	MTG	Tue, Mar 1, 2016	6.84	6.84	6.84	7.35
5972	NYSE	MTG	Mon, Feb 29, 2016	6.93	6.93	6.93	6.84
5971	NYSE	MTG	Fri, Feb 26, 2016	6.78	6.78	6.78	6.93
5970	NYSE	MTG	Thu, Feb 25, 2016	6.66	6.85	6.64	6.78
5969	NYSE	MTG	Wed, Feb 24, 2016	6.59	6.69	6.46	6.64
5968	NYSE	MTG	Tue, Feb 23, 2016	6.75	6.80	6.51	6.68
5967	NYSE	MTG	Mon, Feb 22, 2016	6.78	6.85	6.74	6.78
5966	NYSE	MTG	Fri, Feb 19, 2016	6.78	6.83	6.68	6.71
5965	NYSE	MTG	Thu, Feb 18, 2016	6.81	6.82	6.67	6.80
5964	NYSE	MTG	Wed, Feb 17, 2016	6.77	6.85	6.68	6.80
5963	NYSE	MTG	Tue, Feb 16, 2016	6.89	6.93	6.59	6.70
5962	NYSE	MTG	Fri, Feb 12, 2016	6.51	6.79	6.48	6.78
5961	NYSE	MTG	Thu, Feb 11, 2016	6.37	6.46	6.20	6.41
5960	NYSE	MTG	Wed, Feb 10, 2016	6.36	6.62	6.30	6.51
5959	NYSE	MTG	Tue, Feb 9, 2016	6.16	6.39	6.12	6.33
5958	NYSE	MTG	Mon, Feb 8, 2016	6.44	6.54	6.05	6.26
5957	NYSE	MTG	Fri, Feb 5, 2016	6.67	6.78	6.54	6.54
5956	NYSE	MTG	Thu, Feb 4, 2016	6.48	6.72	6.46	6.69
5955	NYSE	MTG	Wed, Feb 3, 2016	6.56	6.56	6.23	6.48
5954	NYSE	MTG	Tue, Feb 2, 2016	6.67	6.67	6.37	6.48
5953	NYSE	MTG	Mon, Feb 1, 2016	6.66	6.83	6.50	6.74
5952	NYSE	MTG	Fri, Jan 29, 2016	6.39	6.62	6.38	6.62
5951	NYSE	MTG	Thu, Jan 28, 2016	6.54	6.55	6.28	6.37
5950	NYSE	MTG	Wed, Jan 27, 2016	5.94	6.50	5.85	6.32
5949	NYSE	MTG	Tue, Jan 26, 2016	5.68	5.99	5.66	5.99
5948	NYSE	MTG	Mon, Jan 25, 2016	6.28	6.31	5.63	5.66
5947	NYSE	MTG	Fri, Jan 22, 2016	6.51	6.54	6.26	6.30
5946	NYSE	MTG	Thu, Jan 21, 2016	7.14	7.19	6.35	6.36
5945	NYSE	MTG	Wed, Jan 20, 2016	7.15	7.37	6.90	7.30
5944	NYSE	MTG	Tue, Jan 19, 2016	7.42	7.55	7.26	7.33
5943	NYSE	MTG	Fri, Jan 15, 2016	7.35	7.49	7.31	7.41
5942	NYSE	MTG	Thu, Jan 14, 2016	7.60	7.70	7.33	7.58
5941	NYSE	MTG	Wed, Jan 13, 2016	7.73	7.83	7.49	7.57
5940	NYSE	MTG	Tue, Jan 12, 2016	7.87	7.93	7.52	7.69
5939	NYSE	MTG	Mon, Jan 11, 2016	7.94	8.03	7.77	7.81
5938	NYSE	MTG	Fri, Jan 8, 2016	8.22	8.26	7.84	7.89
5937	NYSE	MTG	Thu, Jan 7, 2016	8.27	8.43	8.15	8.18
5936	NYSE	MTG	Wed, Jan 6, 2016	8.55	8.64	8.40	8.43
5935	NYSE	MTG	Tue, Jan 5, 2016	8.67	8.72	8.60	8.66
5934	NYSE	MTG	Mon, Jan 4, 2016	8.69	8.69	8.54	8.63
5933	NYSE	MTG	Thu, Dec 31, 2015	8.90	8.94	8.72	8.83
5932	NYSE	MTG	Wed, Dec 30, 2015	8.99	9.00	8.77	8.91
5931	NYSE	MTG	Tue, Dec 29, 2015	9.04	9.06	8.96	9.02
5930	NYSE	MTG	Mon, Dec 28, 2015	9.06	9.07	8.92	8.97
5929	NYSE	MTG	Thu, Dec 24, 2015	9.02	9.12	9.02	9.08
5928	NYSE	MTG	Wed, Dec 23, 2015	9.12	9.15	9.04	9.07
5927	NYSE	MTG	Tue, Dec 22, 2015	8.90	9.07	8.88	9.05
5926	NYSE	MTG	Mon, Dec 21, 2015	8.85	8.90	8.80	8.89
5925	NYSE	MTG	Fri, Dec 18, 2015	8.95	9.06	8.81	8.82
5924	NYSE	MTG	Thu, Dec 17, 2015	9.02	9.07	8.87	8.96
5923	NYSE	MTG	Wed, Dec 16, 2015	9.16	9.21	8.92	8.98
5922	NYSE	MTG	Tue, Dec 15, 2015	9.07	9.15	9.02	9.07
5921	NYSE	MTG	Mon, Dec 14, 2015	9.10	9.23	8.89	9.04
5920	NYSE	MTG	Fri, Dec 11, 2015	9.17	9.31	9.07	9.10
5919	NYSE	MTG	Thu, Dec 10, 2015	9.23	9.46	9.20	9.33
5918	NYSE	MTG	Wed, Dec 9, 2015	9.13	9.33	9.13	9.24
5917	NYSE	MTG	Tue, Dec 8, 2015	9.20	9.25	9.01	9.17
5916	NYSE	MTG	Mon, Dec 7, 2015	9.39	9.45	9.24	9.29
5915	NYSE	MTG	Fri, Dec 4, 2015	9.23	9.45	9.22	9.42
5914	NYSE	MTG	Thu, Dec 3, 2015	9.56	9.57	9.22	9.24
5913	NYSE	MTG	Wed, Dec 2, 2015	9.63	9.66	9.51	9.53
5912	NYSE	MTG	Tue, Dec 1, 2015	9.56	9.67	9.50	9.65
5911	NYSE	MTG	Mon, Nov 30, 2015	9.50	9.60	9.47	9.54
5910	NYSE	MTG	Fri, Nov 27, 2015	9.56	9.59	9.45	9.49
5909	NYSE	MTG	Wed, Nov 25, 2015	9.59	9.63	9.54	9.58
5908	NYSE	MTG	Tue, Nov 24, 2015	9.50	9.62	9.48	9.60
5907	NYSE	MTG	Mon, Nov 23, 2015	9.52	9.64	9.50	9.56
5906	NYSE	MTG	Fri, Nov 20, 2015	9.52	9.58	9.48	9.52
5905	NYSE	MTG	Thu, Nov 19, 2015	9.52	9.52	9.39	9.47
5904	NYSE	MTG	Wed, Nov 18, 2015	9.36	9.59	9.36	9.54
5903	NYSE	MTG	Tue, Nov 17, 2015	9.32	9.53	9.27	9.35
5902	NYSE	MTG	Mon, Nov 16, 2015	9.26	9.36	9.04	9.31
5901	NYSE	MTG	Fri, Nov 13, 2015	9.08	9.42	9.06	9.34
5900	NYSE	MTG	Thu, Nov 12, 2015	9.28	9.34	9.11	9.14
5899	NYSE	MTG	Wed, Nov 11, 2015	9.51	9.53	9.34	9.39
5898	NYSE	MTG	Tue, Nov 10, 2015	9.53	9.55	9.29	9.51
5897	NYSE	MTG	Mon, Nov 9, 2015	9.58	9.77	9.43	9.54
5896	NYSE	MTG	Fri, Nov 6, 2015	9.59	9.68	9.47	9.61
5895	NYSE	MTG	Thu, Nov 5, 2015	9.36	9.59	9.36	9.58
5894	NYSE	MTG	Wed, Nov 4, 2015	9.54	9.54	9.32	9.37
5893	NYSE	MTG	Tue, Nov 3, 2015	9.41	9.56	9.38	9.52
5892	NYSE	MTG	Mon, Nov 2, 2015	9.40	9.53	9.36	9.45
5891	NYSE	MTG	Fri, Oct 30, 2015	9.43	9.48	9.35	9.40
5890	NYSE	MTG	Thu, Oct 29, 2015	9.23	9.49	9.19	9.44
5889	NYSE	MTG	Wed, Oct 28, 2015	9.01	9.32	9.01	9.27
5888	NYSE	MTG	Tue, Oct 27, 2015	9.58	9.58	8.87	9.01
5887	NYSE	MTG	Mon, Oct 26, 2015	9.57	9.66	9.53	9.62
5886	NYSE	MTG	Fri, Oct 23, 2015	9.47	9.57	9.40	9.57
5885	NYSE	MTG	Thu, Oct 22, 2015	9.36	9.54	9.36	9.43
5884	NYSE	MTG	Wed, Oct 21, 2015	9.45	9.47	9.23	9.30
5883	NYSE	MTG	Tue, Oct 20, 2015	9.88	9.90	9.39	9.41
5882	NYSE	MTG	Mon, Oct 19, 2015	9.74	9.96	9.74	9.88
5881	NYSE	MTG	Fri, Oct 16, 2015	10.00	10.05	9.67	9.80
5880	NYSE	MTG	Thu, Oct 15, 2015	9.99	10.02	9.70	9.97
5879	NYSE	MTG	Wed, Oct 14, 2015	9.68	9.71	9.54	9.59
5878	NYSE	MTG	Tue, Oct 13, 2015	9.77	9.84	9.63	9.67
5877	NYSE	MTG	Mon, Oct 12, 2015	9.86	9.93	9.73	9.84
5876	NYSE	MTG	Fri, Oct 9, 2015	9.79	9.89	9.58	9.63
5875	NYSE	MTG	Thu, Oct 8, 2015	9.75	9.83	9.58	9.80
5874	NYSE	MTG	Wed, Oct 7, 2015	9.69	9.80	9.49	9.78
5873	NYSE	MTG	Tue, Oct 6, 2015	9.67	9.73	9.59	9.66
5872	NYSE	MTG	Mon, Oct 5, 2015	9.48	9.72	9.46	9.64
5871	NYSE	MTG	Fri, Oct 2, 2015	9.15	9.43	8.99	9.41
5870	NYSE	MTG	Thu, Oct 1, 2015	9.27	9.39	9.13	9.28
5869	NYSE	MTG	Wed, Sep 30, 2015	9.35	9.40	9.21	9.26
5868	NYSE	MTG	Tue, Sep 29, 2015	9.19	9.29	9.12	9.25
5867	NYSE	MTG	Mon, Sep 28, 2015	9.40	9.44	9.13	9.19
5866	NYSE	MTG	Fri, Sep 25, 2015	9.59	9.72	9.38	9.45
5865	NYSE	MTG	Thu, Sep 24, 2015	9.41	9.51	9.07	9.49
5864	NYSE	MTG	Wed, Sep 23, 2015	9.56	9.68	9.49	9.50
5863	NYSE	MTG	Tue, Sep 22, 2015	9.71	9.80	9.47	9.54
5862	NYSE	MTG	Mon, Sep 21, 2015	9.88	9.91	9.62	9.77
5861	NYSE	MTG	Fri, Sep 18, 2015	10.13	10.15	9.73	9.80
5860	NYSE	MTG	Thu, Sep 17, 2015	10.35	10.46	10.18	10.25
5859	NYSE	MTG	Wed, Sep 16, 2015	10.27	10.37	10.22	10.34
5858	NYSE	MTG	Tue, Sep 15, 2015	10.20	10.27	10.08	10.26
5857	NYSE	MTG	Mon, Sep 14, 2015	10.23	10.28	10.12	10.18
5856	NYSE	MTG	Fri, Sep 11, 2015	10.06	10.23	10.05	10.22
5855	NYSE	MTG	Thu, Sep 10, 2015	10.14	10.25	10.09	10.12
5854	NYSE	MTG	Wed, Sep 9, 2015	10.41	10.44	10.16	10.17
5853	NYSE	MTG	Tue, Sep 8, 2015	10.36	10.44	10.26	10.28
5852	NYSE	MTG	Fri, Sep 4, 2015	10.24	10.35	10.08	10.19
5851	NYSE	MTG	Thu, Sep 3, 2015	10.31	10.50	10.31	10.40
5850	NYSE	MTG	Wed, Sep 2, 2015	10.27	10.36	10.19	10.30
5849	NYSE	MTG	Tue, Sep 1, 2015	10.34	10.44	10.10	10.12
5848	NYSE	MTG	Mon, Aug 31, 2015	10.52	10.62	10.49	10.56
5847	NYSE	MTG	Fri, Aug 28, 2015	10.45	10.63	10.44	10.58
5846	NYSE	MTG	Thu, Aug 27, 2015	10.35	10.54	10.27	10.49
5845	NYSE	MTG	Wed, Aug 26, 2015	10.03	10.25	9.83	10.22
5844	NYSE	MTG	Tue, Aug 25, 2015	10.11	10.15	9.83	9.85
5843	NYSE	MTG	Mon, Aug 24, 2015	9.79	10.19	9.67	9.85
5842	NYSE	MTG	Fri, Aug 21, 2015	10.29	10.53	10.11	10.33
5841	NYSE	MTG	Thu, Aug 20, 2015	10.68	10.71	10.46	10.46
5840	NYSE	MTG	Wed, Aug 19, 2015	10.83	10.88	10.72	10.77
5839	NYSE	MTG	Tue, Aug 18, 2015	10.93	10.95	10.82	10.89
5838	NYSE	MTG	Mon, Aug 17, 2015	10.83	10.98	10.78	10.92
5837	NYSE	MTG	Fri, Aug 14, 2015	10.72	10.90	10.72	10.90
5836	NYSE	MTG	Thu, Aug 13, 2015	10.83	10.95	10.79	10.80
5835	NYSE	MTG	Wed, Aug 12, 2015	10.76	10.84	10.62	10.82
5834	NYSE	MTG	Tue, Aug 11, 2015	10.85	11.00	10.83	10.91
5833	NYSE	MTG	Mon, Aug 10, 2015	10.83	10.93	10.80	10.92
5832	NYSE	MTG	Fri, Aug 7, 2015	10.81	10.82	10.59	10.75
5831	NYSE	MTG	Thu, Aug 6, 2015	10.96	11.00	10.79	10.87
5830	NYSE	MTG	Wed, Aug 5, 2015	11.06	11.15	10.93	10.95
5829	NYSE	MTG	Tue, Aug 4, 2015	11.03	11.07	10.97	11.02
5828	NYSE	MTG	Mon, Aug 3, 2015	11.06	11.18	10.98	11.03
5827	NYSE	MTG	Fri, Jul 31, 2015	11.13	11.23	11.04	11.07
5826	NYSE	MTG	Thu, Jul 30, 2015	10.98	11.16	10.97	11.11
5825	NYSE	MTG	Wed, Jul 29, 2015	10.95	11.07	10.85	11.01
5824	NYSE	MTG	Tue, Jul 28, 2015	10.97	10.99	10.77	10.96
5823	NYSE	MTG	Mon, Jul 27, 2015	10.90	11.05	10.80	10.92
5822	NYSE	MTG	Fri, Jul 24, 2015	11.06	11.10	10.91	10.97
5821	NYSE	MTG	Thu, Jul 23, 2015	11.15	11.34	11.06	11.07
5820	NYSE	MTG	Wed, Jul 22, 2015	10.99	11.16	10.99	11.12
5819	NYSE	MTG	Tue, Jul 21, 2015	11.06	11.17	11.00	11.00
5818	NYSE	MTG	Mon, Jul 20, 2015	11.23	11.24	11.00	11.03
5817	NYSE	MTG	Fri, Jul 17, 2015	11.33	11.46	11.18	11.21
5816	NYSE	MTG	Thu, Jul 16, 2015	11.61	11.61	11.11	11.32
5815	NYSE	MTG	Wed, Jul 15, 2015	11.67	11.72	11.46	11.48
5814	NYSE	MTG	Tue, Jul 14, 2015	11.55	11.72	11.55	11.64
5813	NYSE	MTG	Mon, Jul 13, 2015	11.50	11.60	11.47	11.57
5812	NYSE	MTG	Fri, Jul 10, 2015	11.41	11.49	11.38	11.43
5811	NYSE	MTG	Thu, Jul 9, 2015	11.33	11.36	11.22	11.28
5810	NYSE	MTG	Wed, Jul 8, 2015	11.15	11.35	11.07	11.15
5809	NYSE	MTG	Tue, Jul 7, 2015	11.21	11.24	10.94	11.22
5808	NYSE	MTG	Mon, Jul 6, 2015	11.21	11.37	11.15	11.18
5807	NYSE	MTG	Thu, Jul 2, 2015	11.39	11.39	11.22	11.32
5806	NYSE	MTG	Wed, Jul 1, 2015	11.56	11.57	11.26	11.35
5805	NYSE	MTG	Tue, Jun 30, 2015	11.31	11.49	11.15	11.38
5804	NYSE	MTG	Mon, Jun 29, 2015	11.31	11.52	11.26	11.27
5803	NYSE	MTG	Fri, Jun 26, 2015	11.44	11.55	11.41	11.48
5802	NYSE	MTG	Thu, Jun 25, 2015	11.36	11.52	11.34	11.43
5801	NYSE	MTG	Wed, Jun 24, 2015	11.30	11.38	11.26	11.32
5800	NYSE	MTG	Tue, Jun 23, 2015	11.44	11.50	11.31	11.32
5799	NYSE	MTG	Mon, Jun 22, 2015	11.46	11.49	11.33	11.41
5798	NYSE	MTG	Fri, Jun 19, 2015	11.30	11.40	11.25	11.39
5797	NYSE	MTG	Thu, Jun 18, 2015	11.24	11.31	11.20	11.31
5796	NYSE	MTG	Wed, Jun 17, 2015	11.27	11.27	11.07	11.19
5795	NYSE	MTG	Tue, Jun 16, 2015	11.15	11.34	11.09	11.24
5794	NYSE	MTG	Mon, Jun 15, 2015	11.15	11.23	11.07	11.16
5793	NYSE	MTG	Fri, Jun 12, 2015	11.17	11.30	11.08	11.25
5792	NYSE	MTG	Thu, Jun 11, 2015	11.09	11.24	11.03	11.20
5791	NYSE	MTG	Wed, Jun 10, 2015	10.95	11.11	10.88	11.06
5790	NYSE	MTG	Tue, Jun 9, 2015	10.98	10.98	10.80	10.90
5789	NYSE	MTG	Mon, Jun 8, 2015	10.84	11.00	10.81	10.95
5788	NYSE	MTG	Fri, Jun 5, 2015	10.88	10.95	10.80	10.85
5787	NYSE	MTG	Thu, Jun 4, 2015	10.87	11.05	10.74	10.88
5786	NYSE	MTG	Wed, Jun 3, 2015	10.85	10.97	10.79	10.94
5785	NYSE	MTG	Tue, Jun 2, 2015	10.72	10.90	10.70	10.83
5784	NYSE	MTG	Mon, Jun 1, 2015	10.92	10.96	10.73	10.76
5783	NYSE	MTG	Fri, May 29, 2015	10.80	11.02	10.75	10.85
5782	NYSE	MTG	Thu, May 28, 2015	10.84	10.86	10.67	10.81
5781	NYSE	MTG	Wed, May 27, 2015	10.71	10.85	10.62	10.85
5780	NYSE	MTG	Tue, May 26, 2015	10.70	10.73	10.57	10.70
5779	NYSE	MTG	Fri, May 22, 2015	10.85	10.86	10.66	10.75
5778	NYSE	MTG	Thu, May 21, 2015	10.81	10.90	10.76	10.84
5777	NYSE	MTG	Wed, May 20, 2015	10.69	10.86	10.67	10.84
5776	NYSE	MTG	Tue, May 19, 2015	10.79	10.84	10.68	10.69
5775	NYSE	MTG	Mon, May 18, 2015	10.70	10.83	10.69	10.79
5774	NYSE	MTG	Fri, May 15, 2015	10.90	10.90	10.69	10.72
5773	NYSE	MTG	Thu, May 14, 2015	10.76	10.95	10.67	10.91
5772	NYSE	MTG	Wed, May 13, 2015	10.73	10.85	10.69	10.73
5771	NYSE	MTG	Tue, May 12, 2015	10.74	10.76	10.53	10.71
5770	NYSE	MTG	Mon, May 11, 2015	10.61	10.91	10.56	10.81
5769	NYSE	MTG	Fri, May 8, 2015	10.59	10.85	10.55	10.63
5768	NYSE	MTG	Thu, May 7, 2015	10.33	10.52	10.29	10.48
5767	NYSE	MTG	Wed, May 6, 2015	10.45	10.46	10.25	10.36
5766	NYSE	MTG	Tue, May 5, 2015	10.56	10.57	10.37	10.43
5765	NYSE	MTG	Mon, May 4, 2015	10.42	10.58	10.37	10.51
5764	NYSE	MTG	Fri, May 1, 2015	10.46	10.50	10.29	10.36
5763	NYSE	MTG	Thu, Apr 30, 2015	10.47	10.58	10.36	10.42
5762	NYSE	MTG	Wed, Apr 29, 2015	10.56	10.62	10.49	10.53
5761	NYSE	MTG	Tue, Apr 28, 2015	10.59	10.69	10.44	10.64
5760	NYSE	MTG	Mon, Apr 27, 2015	10.80	10.80	10.57	10.60
5759	NYSE	MTG	Fri, Apr 24, 2015	10.76	10.83	10.69	10.78
5758	NYSE	MTG	Thu, Apr 23, 2015	10.55	10.80	10.50	10.72
5757	NYSE	MTG	Wed, Apr 22, 2015	10.50	10.63	10.47	10.57
5756	NYSE	MTG	Tue, Apr 21, 2015	10.67	10.72	10.30	10.47
5755	NYSE	MTG	Mon, Apr 20, 2015	10.20	10.50	10.20	10.35
5754	NYSE	MTG	Fri, Apr 17, 2015	10.04	10.09	9.82	9.91
5753	NYSE	MTG	Thu, Apr 16, 2015	9.99	10.14	9.87	10.11
5752	NYSE	MTG	Wed, Apr 15, 2015	10.12	10.18	9.98	9.99
5751	NYSE	MTG	Tue, Apr 14, 2015	10.03	10.13	9.94	10.09
5750	NYSE	MTG	Mon, Apr 13, 2015	9.90	10.12	9.90	10.02
5749	NYSE	MTG	Fri, Apr 10, 2015	9.89	9.97	9.74	9.89
5748	NYSE	MTG	Thu, Apr 9, 2015	9.84	9.89	9.75	9.82
5747	NYSE	MTG	Wed, Apr 8, 2015	9.78	9.91	9.78	9.83
5746	NYSE	MTG	Tue, Apr 7, 2015	9.87	9.93	9.76	9.76
5745	NYSE	MTG	Mon, Apr 6, 2015	9.63	9.86	9.56	9.86
5744	NYSE	MTG	Thu, Apr 2, 2015	9.58	9.74	9.54	9.73
5743	NYSE	MTG	Wed, Apr 1, 2015	9.66	9.66	9.47	9.58
5742	NYSE	MTG	Tue, Mar 31, 2015	9.67	9.72	9.60	9.63
5741	NYSE	MTG	Mon, Mar 30, 2015	9.47	9.79	9.47	9.74
5740	NYSE	MTG	Fri, Mar 27, 2015	9.39	9.44	9.28	9.43
5739	NYSE	MTG	Thu, Mar 26, 2015	9.50	9.50	9.33	9.40
5738	NYSE	MTG	Wed, Mar 25, 2015	9.89	9.89	9.50	9.52
5737	NYSE	MTG	Tue, Mar 24, 2015	9.92	9.96	9.82	9.90
5736	NYSE	MTG	Mon, Mar 23, 2015	9.86	9.94	9.80	9.91
5735	NYSE	MTG	Fri, Mar 20, 2015	9.70	9.91	9.69	9.88
5734	NYSE	MTG	Thu, Mar 19, 2015	9.79	9.83	9.59	9.66
5733	NYSE	MTG	Wed, Mar 18, 2015	9.71	9.86	9.65	9.82
5732	NYSE	MTG	Tue, Mar 17, 2015	9.71	9.80	9.65	9.72
5731	NYSE	MTG	Mon, Mar 16, 2015	9.54	9.83	9.54	9.74
5730	NYSE	MTG	Fri, Mar 13, 2015	9.54	9.57	9.37	9.45
5729	NYSE	MTG	Thu, Mar 12, 2015	9.52	9.66	9.48	9.54
5728	NYSE	MTG	Wed, Mar 11, 2015	9.30	9.53	9.30	9.43
5727	NYSE	MTG	Tue, Mar 10, 2015	9.24	9.42	9.07	9.31
5726	NYSE	MTG	Mon, Mar 9, 2015	9.21	9.33	9.19	9.27
5725	NYSE	MTG	Fri, Mar 6, 2015	9.22	9.37	9.16	9.18
5724	NYSE	MTG	Thu, Mar 5, 2015	9.37	9.40	9.24	9.27
5723	NYSE	MTG	Wed, Mar 4, 2015	9.44	9.52	9.36	9.36
5722	NYSE	MTG	Tue, Mar 3, 2015	9.43	9.73	9.41	9.43
5721	NYSE	MTG	Mon, Mar 2, 2015	9.13	9.46	9.11	9.44
5720	NYSE	MTG	Fri, Feb 27, 2015	9.13	9.16	9.09	9.13
5719	NYSE	MTG	Thu, Feb 26, 2015	9.08	9.17	9.03	9.13
5718	NYSE	MTG	Wed, Feb 25, 2015	9.13	9.15	9.09	9.11
5717	NYSE	MTG	Tue, Feb 24, 2015	9.14	9.20	9.07	9.13
5716	NYSE	MTG	Mon, Feb 23, 2015	9.11	9.16	9.05	9.14
5715	NYSE	MTG	Fri, Feb 20, 2015	9.08	9.12	9.03	9.11
5714	NYSE	MTG	Thu, Feb 19, 2015	9.03	9.11	8.99	9.09
5713	NYSE	MTG	Wed, Feb 18, 2015	9.12	9.19	8.98	9.05
5712	NYSE	MTG	Tue, Feb 17, 2015	9.20	9.21	9.10	9.17
5711	NYSE	MTG	Fri, Feb 13, 2015	9.14	9.21	9.07	9.18
5710	NYSE	MTG	Thu, Feb 12, 2015	9.10	9.20	8.93	9.11
5709	NYSE	MTG	Wed, Feb 11, 2015	9.17	9.23	9.02	9.07
5708	NYSE	MTG	Tue, Feb 10, 2015	9.02	9.25	8.89	9.18
5707	NYSE	MTG	Mon, Feb 9, 2015	9.00	9.04	8.87	8.97
5706	NYSE	MTG	Fri, Feb 6, 2015	9.05	9.15	8.97	9.02
5705	NYSE	MTG	Thu, Feb 5, 2015	9.01	9.08	8.94	9.02
5704	NYSE	MTG	Wed, Feb 4, 2015	9.02	9.08	8.93	8.96
5703	NYSE	MTG	Tue, Feb 3, 2015	8.80	9.09	8.80	9.09
5702	NYSE	MTG	Mon, Feb 2, 2015	8.53	8.80	8.50	8.77
5701	NYSE	MTG	Fri, Jan 30, 2015	8.66	8.70	8.52	8.52
5700	NYSE	MTG	Thu, Jan 29, 2015	8.62	8.76	8.56	8.76
5699	NYSE	MTG	Wed, Jan 28, 2015	8.87	8.94	8.60	8.61
5698	NYSE	MTG	Tue, Jan 27, 2015	8.90	8.92	8.79	8.85
5697	NYSE	MTG	Mon, Jan 26, 2015	8.85	9.00	8.76	8.98
5696	NYSE	MTG	Fri, Jan 23, 2015	8.95	9.05	8.82	8.88
5695	NYSE	MTG	Thu, Jan 22, 2015	8.70	8.94	8.59	8.94
5694	NYSE	MTG	Wed, Jan 21, 2015	8.62	8.71	8.42	8.63
5693	NYSE	MTG	Tue, Jan 20, 2015	8.90	9.00	8.59	8.62
5692	NYSE	MTG	Fri, Jan 16, 2015	8.51	8.63	8.48	8.58
5691	NYSE	MTG	Thu, Jan 15, 2015	8.69	8.73	8.50	8.53
5690	NYSE	MTG	Wed, Jan 14, 2015	8.63	8.90	8.55	8.68
5689	NYSE	MTG	Tue, Jan 13, 2015	8.70	8.81	8.57	8.70
5688	NYSE	MTG	Mon, Jan 12, 2015	8.68	8.70	8.55	8.66
5687	NYSE	MTG	Fri, Jan 9, 2015	8.72	8.76	8.61	8.70
5686	NYSE	MTG	Thu, Jan 8, 2015	8.78	8.90	8.65	8.72
5685	NYSE	MTG	Wed, Jan 7, 2015	9.05	9.11	8.00	8.72
5684	NYSE	MTG	Tue, Jan 6, 2015	9.22	9.23	8.77	8.97
5683	NYSE	MTG	Mon, Jan 5, 2015	9.30	9.36	9.09	9.22
5682	NYSE	MTG	Fri, Jan 2, 2015	9.36	9.43	9.14	9.36
5681	NYSE	MTG	Wed, Dec 31, 2014	9.31	9.45	9.24	9.32
5680	NYSE	MTG	Tue, Dec 30, 2014	9.29	9.38	9.29	9.30
5679	NYSE	MTG	Mon, Dec 29, 2014	9.35	9.42	9.30	9.34
5678	NYSE	MTG	Fri, Dec 26, 2014	9.35	9.43	9.32	9.35
5677	NYSE	MTG	Wed, Dec 24, 2014	9.24	9.35	9.20	9.31
5676	NYSE	MTG	Tue, Dec 23, 2014	9.12	9.34	9.12	9.25
5675	NYSE	MTG	Mon, Dec 22, 2014	9.05	9.20	8.94	9.04
5674	NYSE	MTG	Fri, Dec 19, 2014	9.03	9.11	8.97	9.04
5673	NYSE	MTG	Thu, Dec 18, 2014	9.17	9.20	8.93	9.02
5672	NYSE	MTG	Wed, Dec 17, 2014	8.81	9.07	8.73	9.06
5671	NYSE	MTG	Tue, Dec 16, 2014	8.82	8.99	8.74	8.75
5670	NYSE	MTG	Mon, Dec 15, 2014	9.04	9.12	8.80	8.94
5669	NYSE	MTG	Fri, Dec 12, 2014	9.00	9.18	8.93	8.98
5668	NYSE	MTG	Thu, Dec 11, 2014	9.15	9.31	9.08	9.10
5667	NYSE	MTG	Wed, Dec 10, 2014	9.45	9.48	9.11	9.13
5666	NYSE	MTG	Tue, Dec 9, 2014	9.30	9.50	9.26	9.47
5665	NYSE	MTG	Mon, Dec 8, 2014	9.40	9.67	9.34	9.41
5664	NYSE	MTG	Fri, Dec 5, 2014	9.35	9.47	9.34	9.40
5663	NYSE	MTG	Thu, Dec 4, 2014	9.36	9.48	9.27	9.32
5662	NYSE	MTG	Wed, Dec 3, 2014	9.21	9.40	9.21	9.34
5661	NYSE	MTG	Tue, Dec 2, 2014	9.20	9.32	9.16	9.23
5660	NYSE	MTG	Mon, Dec 1, 2014	9.26	9.28	9.10	9.18
5659	NYSE	MTG	Fri, Nov 28, 2014	9.34	9.40	9.27	9.31
5658	NYSE	MTG	Wed, Nov 26, 2014	9.26	9.36	9.25	9.35
5657	NYSE	MTG	Tue, Nov 25, 2014	9.23	9.32	9.22	9.25
5656	NYSE	MTG	Mon, Nov 24, 2014	9.23	9.32	9.09	9.20
5655	NYSE	MTG	Fri, Nov 21, 2014	9.46	9.51	9.18	9.22
5654	NYSE	MTG	Thu, Nov 20, 2014	8.91	9.42	8.89	9.32
5653	NYSE	MTG	Wed, Nov 19, 2014	9.24	9.25	8.97	8.97
5652	NYSE	MTG	Tue, Nov 18, 2014	9.14	9.37	9.07	9.21
5651	NYSE	MTG	Mon, Nov 17, 2014	9.13	9.25	9.03	9.12
5650	NYSE	MTG	Fri, Nov 14, 2014	8.93	8.93	8.78	8.88
5649	NYSE	MTG	Thu, Nov 13, 2014	9.10	9.10	8.96	9.03
5648	NYSE	MTG	Wed, Nov 12, 2014	8.98	9.08	8.91	9.08
5647	NYSE	MTG	Tue, Nov 11, 2014	8.97	9.03	8.86	9.01
5646	NYSE	MTG	Mon, Nov 10, 2014	8.90	9.00	8.82	8.97
5645	NYSE	MTG	Fri, Nov 7, 2014	8.86	8.94	8.78	8.88
5644	NYSE	MTG	Thu, Nov 6, 2014	8.73	8.92	8.67	8.88
5643	NYSE	MTG	Wed, Nov 5, 2014	8.90	8.91	8.71	8.76
5642	NYSE	MTG	Tue, Nov 4, 2014	8.80	8.93	8.75	8.85
5641	NYSE	MTG	Mon, Nov 3, 2014	8.99	9.02	8.82	8.85
5640	NYSE	MTG	Fri, Oct 31, 2014	8.98	9.03	8.89	8.92
5639	NYSE	MTG	Thu, Oct 30, 2014	8.80	8.94	8.73	8.83
5638	NYSE	MTG	Wed, Oct 29, 2014	8.68	8.73	8.54	8.70
5637	NYSE	MTG	Tue, Oct 28, 2014	8.50	8.76	8.47	8.69
5636	NYSE	MTG	Mon, Oct 27, 2014	8.41	8.49	8.25	8.46
5635	NYSE	MTG	Fri, Oct 24, 2014	8.17	8.48	8.12	8.44
5634	NYSE	MTG	Thu, Oct 23, 2014	8.26	8.33	8.13	8.15
5633	NYSE	MTG	Wed, Oct 22, 2014	8.41	8.53	8.08	8.15
5632	NYSE	MTG	Tue, Oct 21, 2014	8.61	8.66	8.33	8.39
5631	NYSE	MTG	Mon, Oct 20, 2014	8.43	8.63	8.41	8.56
5630	NYSE	MTG	Fri, Oct 17, 2014	8.31	8.66	8.25	8.43
5629	NYSE	MTG	Thu, Oct 16, 2014	7.82	8.23	7.79	8.18
5628	NYSE	MTG	Wed, Oct 15, 2014	7.86	7.93	7.27	7.89
5627	NYSE	MTG	Tue, Oct 14, 2014	7.75	7.85	7.64	7.72
5626	NYSE	MTG	Mon, Oct 13, 2014	7.66	7.87	7.65	7.68
5625	NYSE	MTG	Fri, Oct 10, 2014	7.59	7.83	7.58	7.68
5624	NYSE	MTG	Thu, Oct 9, 2014	7.86	7.96	7.63	7.65
5623	NYSE	MTG	Wed, Oct 8, 2014	7.71	7.86	7.62	7.85
5622	NYSE	MTG	Tue, Oct 7, 2014	7.81	7.85	7.71	7.71
5621	NYSE	MTG	Mon, Oct 6, 2014	7.98	8.00	7.83	7.83
5620	NYSE	MTG	Fri, Oct 3, 2014	7.97	8.05	7.92	7.97
5619	NYSE	MTG	Thu, Oct 2, 2014	7.72	7.91	7.65	7.88
5618	NYSE	MTG	Wed, Oct 1, 2014	7.82	7.82	7.62	7.74
5617	NYSE	MTG	Tue, Sep 30, 2014	7.89	7.93	7.77	7.81
5616	NYSE	MTG	Mon, Sep 29, 2014	7.91	7.93	7.85	7.90
5615	NYSE	MTG	Fri, Sep 26, 2014	7.95	8.02	7.87	7.98
5614	NYSE	MTG	Thu, Sep 25, 2014	8.04	8.11	7.93	7.93
5613	NYSE	MTG	Wed, Sep 24, 2014	8.00	8.09	7.98	8.08
5612	NYSE	MTG	Tue, Sep 23, 2014	8.22	8.22	7.93	8.01
5611	NYSE	MTG	Mon, Sep 22, 2014	8.31	8.39	8.22	8.25
5610	NYSE	MTG	Fri, Sep 19, 2014	8.47	8.51	8.25	8.35
5609	NYSE	MTG	Thu, Sep 18, 2014	8.40	8.48	8.34	8.44
5608	NYSE	MTG	Wed, Sep 17, 2014	8.25	8.48	8.23	8.38
5607	NYSE	MTG	Tue, Sep 16, 2014	8.29	8.37	8.18	8.22
5606	NYSE	MTG	Mon, Sep 15, 2014	8.43	8.43	8.26	8.30
5605	NYSE	MTG	Fri, Sep 12, 2014	8.40	8.56	8.37	8.44
5604	NYSE	MTG	Thu, Sep 11, 2014	8.30	8.44	8.28	8.39
5603	NYSE	MTG	Wed, Sep 10, 2014	8.36	8.41	8.24	8.37
5602	NYSE	MTG	Tue, Sep 9, 2014	8.46	8.46	8.29	8.37
5601	NYSE	MTG	Mon, Sep 8, 2014	8.20	8.46	8.14	8.45
5600	NYSE	MTG	Fri, Sep 5, 2014	8.22	8.23	8.12	8.20
5599	NYSE	MTG	Thu, Sep 4, 2014	8.23	8.39	8.21	8.26
5598	NYSE	MTG	Wed, Sep 3, 2014	8.40	8.46	8.17	8.20
5597	NYSE	MTG	Tue, Sep 2, 2014	8.47	8.50	8.35	8.36
5596	NYSE	MTG	Fri, Aug 29, 2014	8.34	8.47	8.29	8.43
5595	NYSE	MTG	Thu, Aug 28, 2014	8.32	8.36	8.18	8.32
5594	NYSE	MTG	Wed, Aug 27, 2014	8.39	8.46	8.35	8.36
5593	NYSE	MTG	Tue, Aug 26, 2014	8.29	8.42	8.28	8.39
5592	NYSE	MTG	Mon, Aug 25, 2014	8.42	8.43	8.23	8.29
5591	NYSE	MTG	Fri, Aug 22, 2014	8.20	8.39	8.12	8.34
5590	NYSE	MTG	Thu, Aug 21, 2014	8.21	8.27	8.18	8.22
5589	NYSE	MTG	Wed, Aug 20, 2014	8.32	8.34	8.16	8.20
5588	NYSE	MTG	Tue, Aug 19, 2014	8.22	8.44	8.19	8.35
5587	NYSE	MTG	Mon, Aug 18, 2014	8.03	8.22	7.97	8.20
5586	NYSE	MTG	Fri, Aug 15, 2014	7.97	8.02	7.83	7.95
5585	NYSE	MTG	Thu, Aug 14, 2014	7.86	7.97	7.86	7.91
5584	NYSE	MTG	Wed, Aug 13, 2014	7.87	7.90	7.79	7.84
5583	NYSE	MTG	Tue, Aug 12, 2014	7.88	7.90	7.76	7.82
5582	NYSE	MTG	Mon, Aug 11, 2014	7.99	8.07	7.90	7.93
5581	NYSE	MTG	Fri, Aug 8, 2014	7.68	7.94	7.65	7.90
5580	NYSE	MTG	Thu, Aug 7, 2014	7.69	7.86	7.62	7.81
5579	NYSE	MTG	Wed, Aug 6, 2014	7.40	7.59	7.36	7.57
5578	NYSE	MTG	Tue, Aug 5, 2014	7.31	7.54	7.25	7.44
5577	NYSE	MTG	Mon, Aug 4, 2014	7.37	7.42	7.16	7.39
5576	NYSE	MTG	Fri, Aug 1, 2014	7.42	7.47	7.17	7.36
5575	NYSE	MTG	Thu, Jul 31, 2014	7.81	7.81	7.35	7.39
5574	NYSE	MTG	Wed, Jul 30, 2014	7.86	7.95	7.82	7.87
5573	NYSE	MTG	Tue, Jul 29, 2014	7.91	7.97	7.82	7.83
5572	NYSE	MTG	Mon, Jul 28, 2014	7.98	8.01	7.88	7.90
5571	NYSE	MTG	Fri, Jul 25, 2014	7.90	8.04	7.89	7.99
5570	NYSE	MTG	Thu, Jul 24, 2014	7.98	8.08	7.96	7.97
5569	NYSE	MTG	Wed, Jul 23, 2014	7.85	8.00	7.80	8.00
5568	NYSE	MTG	Tue, Jul 22, 2014	7.79	7.91	7.74	7.85
5567	NYSE	MTG	Mon, Jul 21, 2014	7.82	7.87	7.71	7.74
5566	NYSE	MTG	Fri, Jul 18, 2014	7.74	7.98	7.73	7.86
5565	NYSE	MTG	Thu, Jul 17, 2014	7.65	8.10	7.56	7.75
5564	NYSE	MTG	Wed, Jul 16, 2014	8.07	8.13	7.52	7.76
5563	NYSE	MTG	Tue, Jul 15, 2014	8.40	8.42	8.21	8.35
5562	NYSE	MTG	Mon, Jul 14, 2014	8.51	8.69	8.34	8.38
5561	NYSE	MTG	Fri, Jul 11, 2014	8.07	8.68	8.02	8.36
5560	NYSE	MTG	Thu, Jul 10, 2014	8.88	9.30	8.80	9.24
5559	NYSE	MTG	Wed, Jul 9, 2014	9.16	9.20	9.03	9.09
5558	NYSE	MTG	Tue, Jul 8, 2014	9.14	9.26	8.98	9.09
5557	NYSE	MTG	Mon, Jul 7, 2014	9.29	9.35	9.16	9.17
5556	NYSE	MTG	Thu, Jul 3, 2014	9.37	9.40	9.28	9.35
5555	NYSE	MTG	Wed, Jul 2, 2014	9.34	9.50	9.31	9.31
5554	NYSE	MTG	Tue, Jul 1, 2014	9.27	9.42	9.27	9.31
5553	NYSE	MTG	Mon, Jun 30, 2014	9.27	9.29	9.17	9.24
5552	NYSE	MTG	Fri, Jun 27, 2014	9.19	9.34	9.17	9.31
5551	NYSE	MTG	Thu, Jun 26, 2014	9.31	9.33	9.16	9.24
5550	NYSE	MTG	Wed, Jun 25, 2014	9.17	9.34	9.16	9.31
5549	NYSE	MTG	Tue, Jun 24, 2014	9.27	9.50	9.22	9.23
5548	NYSE	MTG	Mon, Jun 23, 2014	9.23	9.38	9.19	9.26
5547	NYSE	MTG	Fri, Jun 20, 2014	9.35	9.41	9.16	9.21
5546	NYSE	MTG	Thu, Jun 19, 2014	9.47	9.48	9.29	9.34
5545	NYSE	MTG	Wed, Jun 18, 2014	9.37	9.46	9.23	9.45
5544	NYSE	MTG	Tue, Jun 17, 2014	9.22	9.43	9.22	9.38
5543	NYSE	MTG	Mon, Jun 16, 2014	9.20	9.33	9.17	9.23
5542	NYSE	MTG	Fri, Jun 13, 2014	9.22	9.30	9.16	9.23
5541	NYSE	MTG	Thu, Jun 12, 2014	9.21	9.32	9.09	9.17
5540	NYSE	MTG	Wed, Jun 11, 2014	9.24	9.28	9.17	9.23
5539	NYSE	MTG	Tue, Jun 10, 2014	9.25	9.37	9.23	9.30
5538	NYSE	MTG	Mon, Jun 9, 2014	9.16	9.42	9.08	9.28
5537	NYSE	MTG	Fri, Jun 6, 2014	9.09	9.24	9.09	9.13
5536	NYSE	MTG	Thu, Jun 5, 2014	8.72	9.15	8.71	9.05
5535	NYSE	MTG	Wed, Jun 4, 2014	8.47	8.73	8.46	8.65
5534	NYSE	MTG	Tue, Jun 3, 2014	8.42	8.54	8.35	8.51
5533	NYSE	MTG	Mon, Jun 2, 2014	8.52	8.55	8.38	8.46
5532	NYSE	MTG	Fri, May 30, 2014	8.55	8.62	8.40	8.48
5531	NYSE	MTG	Thu, May 29, 2014	8.59	8.63	8.43	8.54
5530	NYSE	MTG	Wed, May 28, 2014	8.55	8.67	8.47	8.56
5529	NYSE	MTG	Tue, May 27, 2014	8.43	8.58	8.38	8.56
5528	NYSE	MTG	Fri, May 23, 2014	8.36	8.51	8.30	8.39
5527	NYSE	MTG	Thu, May 22, 2014	8.25	8.40	8.23	8.36
5526	NYSE	MTG	Wed, May 21, 2014	8.30	8.39	8.20	8.25
5525	NYSE	MTG	Tue, May 20, 2014	8.40	8.41	8.19	8.24
5524	NYSE	MTG	Mon, May 19, 2014	8.23	8.47	8.19	8.40
5523	NYSE	MTG	Fri, May 16, 2014	8.30	8.32	8.18	8.27
5522	NYSE	MTG	Thu, May 15, 2014	8.47	8.49	8.13	8.28
5521	NYSE	MTG	Wed, May 14, 2014	8.76	8.89	8.49	8.52
5520	NYSE	MTG	Tue, May 13, 2014	8.72	8.84	8.69	8.81
5519	NYSE	MTG	Mon, May 12, 2014	8.59	8.89	8.58	8.72
5518	NYSE	MTG	Fri, May 9, 2014	8.65	8.74	8.50	8.55
5517	NYSE	MTG	Thu, May 8, 2014	8.61	8.93	8.57	8.72
5516	NYSE	MTG	Wed, May 7, 2014	8.44	8.65	8.29	8.62
5515	NYSE	MTG	Tue, May 6, 2014	8.63	8.71	8.36	8.40
5514	NYSE	MTG	Mon, May 5, 2014	8.58	8.71	8.47	8.64
5513	NYSE	MTG	Fri, May 2, 2014	8.71	8.79	8.61	8.68
5512	NYSE	MTG	Thu, May 1, 2014	8.56	8.73	8.49	8.67
5511	NYSE	MTG	Wed, Apr 30, 2014	8.26	8.62	8.16	8.60
5510	NYSE	MTG	Tue, Apr 29, 2014	8.33	8.40	8.14	8.31
5509	NYSE	MTG	Mon, Apr 28, 2014	8.43	8.48	8.00	8.26
5508	NYSE	MTG	Fri, Apr 25, 2014	8.66	8.68	8.37	8.38
5507	NYSE	MTG	Thu, Apr 24, 2014	8.95	8.95	8.69	8.71
5506	NYSE	MTG	Wed, Apr 23, 2014	8.96	9.03	8.74	8.86
5505	NYSE	MTG	Tue, Apr 22, 2014	8.70	9.00	8.59	8.93
5504	NYSE	MTG	Mon, Apr 21, 2014	8.35	8.43	8.24	8.33
5503	NYSE	MTG	Thu, Apr 17, 2014	8.11	8.39	8.06	8.32
5502	NYSE	MTG	Wed, Apr 16, 2014	8.00	8.15	7.89	8.13
5501	NYSE	MTG	Tue, Apr 15, 2014	7.86	8.09	7.72	7.95
5500	NYSE	MTG	Mon, Apr 14, 2014	8.16	8.32	7.65	7.83
5499	NYSE	MTG	Fri, Apr 11, 2014	8.23	8.29	7.86	8.03
5498	NYSE	MTG	Thu, Apr 10, 2014	8.73	8.73	8.15	8.33
5497	NYSE	MTG	Wed, Apr 9, 2014	8.44	8.80	8.44	8.73
5496	NYSE	MTG	Tue, Apr 8, 2014	8.18	8.54	8.18	8.40
5495	NYSE	MTG	Mon, Apr 7, 2014	8.14	8.20	7.96	8.01
5494	NYSE	MTG	Fri, Apr 4, 2014	8.53	8.63	8.25	8.26
5493	NYSE	MTG	Thu, Apr 3, 2014	8.57	8.61	8.40	8.44
5492	NYSE	MTG	Wed, Apr 2, 2014	8.71	8.82	8.52	8.60
5491	NYSE	MTG	Tue, Apr 1, 2014	8.51	8.71	8.46	8.70
5490	NYSE	MTG	Mon, Mar 31, 2014	8.23	8.54	8.17	8.52
5489	NYSE	MTG	Fri, Mar 28, 2014	8.03	8.29	8.03	8.15
5488	NYSE	MTG	Thu, Mar 27, 2014	8.04	8.23	7.92	8.03
5487	NYSE	MTG	Wed, Mar 26, 2014	8.32	8.35	8.01	8.05
5486	NYSE	MTG	Tue, Mar 25, 2014	8.44	8.55	8.20	8.23
5485	NYSE	MTG	Mon, Mar 24, 2014	8.64	8.64	8.25	8.35
5484	NYSE	MTG	Fri, Mar 21, 2014	8.83	8.85	8.56	8.57
5483	NYSE	MTG	Thu, Mar 20, 2014	8.78	8.92	8.69	8.82
5482	NYSE	MTG	Wed, Mar 19, 2014	8.85	8.93	8.72	8.81
5481	NYSE	MTG	Tue, Mar 18, 2014	8.74	8.96	8.67	8.85
5480	NYSE	MTG	Mon, Mar 17, 2014	8.62	8.78	8.61	8.71
5479	NYSE	MTG	Fri, Mar 14, 2014	8.61	8.73	8.46	8.52
5478	NYSE	MTG	Thu, Mar 13, 2014	8.89	8.94	8.58	8.63
5477	NYSE	MTG	Wed, Mar 12, 2014	8.92	9.02	8.84	8.93
5476	NYSE	MTG	Tue, Mar 11, 2014	9.07	9.23	8.92	8.96
5475	NYSE	MTG	Mon, Mar 10, 2014	9.21	9.25	9.03	9.09
5474	NYSE	MTG	Fri, Mar 7, 2014	9.35	9.36	9.11	9.23
5473	NYSE	MTG	Thu, Mar 6, 2014	9.04	9.35	8.90	9.27
5472	NYSE	MTG	Wed, Mar 5, 2014	9.11	9.20	8.88	9.04
5471	NYSE	MTG	Tue, Mar 4, 2014	9.03	9.16	8.98	9.12
5470	NYSE	MTG	Mon, Mar 3, 2014	8.84	8.89	8.69	8.86
5469	NYSE	MTG	Fri, Feb 28, 2014	9.09	9.14	8.90	8.96
5468	NYSE	MTG	Thu, Feb 27, 2014	9.05	9.13	8.99	9.09
5467	NYSE	MTG	Wed, Feb 26, 2014	9.00	9.17	8.94	9.08
5466	NYSE	MTG	Tue, Feb 25, 2014	9.05	9.16	8.96	8.98
5465	NYSE	MTG	Mon, Feb 24, 2014	8.91	9.14	8.91	9.02
5464	NYSE	MTG	Fri, Feb 21, 2014	9.13	9.15	8.91	8.93
5463	NYSE	MTG	Thu, Feb 20, 2014	8.87	9.14	8.85	9.11
5462	NYSE	MTG	Wed, Feb 19, 2014	9.05	9.12	8.85	8.88
5461	NYSE	MTG	Tue, Feb 18, 2014	8.85	9.10	8.81	9.09
5460	NYSE	MTG	Fri, Feb 14, 2014	8.75	8.79	8.64	8.78
5459	NYSE	MTG	Thu, Feb 13, 2014	8.71	8.84	8.57	8.77
5458	NYSE	MTG	Wed, Feb 12, 2014	8.84	8.87	8.64	8.76
5457	NYSE	MTG	Tue, Feb 11, 2014	8.41	8.78	8.36	8.65
5456	NYSE	MTG	Mon, Feb 10, 2014	8.42	8.52	8.30	8.38
5455	NYSE	MTG	Fri, Feb 7, 2014	8.36	8.56	8.32	8.45
5454	NYSE	MTG	Thu, Feb 6, 2014	8.36	8.52	8.25	8.32
5453	NYSE	MTG	Wed, Feb 5, 2014	8.25	8.37	7.98	8.32
5452	NYSE	MTG	Tue, Feb 4, 2014	8.19	8.27	7.98	8.11
5451	NYSE	MTG	Mon, Feb 3, 2014	8.48	8.60	8.11	8.15
5450	NYSE	MTG	Fri, Jan 31, 2014	8.32	8.60	8.27	8.49
5449	NYSE	MTG	Thu, Jan 30, 2014	8.50	8.61	8.47	8.54
5448	NYSE	MTG	Wed, Jan 29, 2014	8.63	8.64	8.35	8.38
5447	NYSE	MTG	Tue, Jan 28, 2014	8.43	8.91	8.40	8.76
5446	NYSE	MTG	Mon, Jan 27, 2014	8.70	8.73	8.08	8.43
5445	NYSE	MTG	Fri, Jan 24, 2014	8.97	8.99	8.36	8.39
5444	NYSE	MTG	Thu, Jan 23, 2014	9.36	9.46	8.75	9.19
5443	NYSE	MTG	Wed, Jan 22, 2014	9.00	9.08	8.87	9.08
5442	NYSE	MTG	Tue, Jan 21, 2014	9.00	9.08	8.78	8.98
5441	NYSE	MTG	Fri, Jan 17, 2014	8.95	8.98	8.91	8.92
5440	NYSE	MTG	Thu, Jan 16, 2014	8.94	8.98	8.87	8.95
5439	NYSE	MTG	Wed, Jan 15, 2014	8.84	8.99	8.80	8.97
5438	NYSE	MTG	Tue, Jan 14, 2014	8.70	8.89	8.64	8.84
5437	NYSE	MTG	Mon, Jan 13, 2014	8.81	8.88	8.56	8.67
5436	NYSE	MTG	Fri, Jan 10, 2014	8.79	8.85	8.62	8.82
5435	NYSE	MTG	Thu, Jan 9, 2014	8.75	8.82	8.52	8.80
5434	NYSE	MTG	Wed, Jan 8, 2014	8.30	8.69	8.27	8.68
5433	NYSE	MTG	Tue, Jan 7, 2014	8.28	8.36	8.18	8.33
5432	NYSE	MTG	Mon, Jan 6, 2014	8.43	8.44	8.19	8.23
5431	NYSE	MTG	Fri, Jan 3, 2014	8.40	8.47	8.35	8.40
5430	NYSE	MTG	Thu, Jan 2, 2014	8.38	8.47	8.30	8.40
5429	NYSE	MTG	Tue, Dec 31, 2013	8.37	8.48	8.29	8.44
5428	NYSE	MTG	Mon, Dec 30, 2013	8.41	8.56	8.32	8.35
5427	NYSE	MTG	Fri, Dec 27, 2013	8.47	8.50	8.33	8.40
5426	NYSE	MTG	Thu, Dec 26, 2013	8.56	8.69	8.41	8.42
5425	NYSE	MTG	Tue, Dec 24, 2013	8.47	8.56	8.42	8.52
5424	NYSE	MTG	Mon, Dec 23, 2013	8.37	8.47	8.26	8.42
5423	NYSE	MTG	Fri, Dec 20, 2013	8.29	8.45	8.28	8.33
5422	NYSE	MTG	Thu, Dec 19, 2013	8.33	8.41	8.14	8.17
5421	NYSE	MTG	Wed, Dec 18, 2013	8.14	8.37	8.05	8.34
5420	NYSE	MTG	Tue, Dec 17, 2013	8.23	8.26	8.10	8.13
5419	NYSE	MTG	Mon, Dec 16, 2013	8.34	8.38	8.14	8.23
5418	NYSE	MTG	Fri, Dec 13, 2013	8.35	8.41	8.21	8.30
5417	NYSE	MTG	Thu, Dec 12, 2013	8.17	8.41	8.15	8.34
5416	NYSE	MTG	Wed, Dec 11, 2013	8.41	8.44	8.12	8.18
5415	NYSE	MTG	Tue, Dec 10, 2013	8.46	8.64	8.40	8.41
5414	NYSE	MTG	Mon, Dec 9, 2013	8.42	8.57	8.30	8.50
5413	NYSE	MTG	Fri, Dec 6, 2013	8.34	8.46	8.23	8.31
5412	NYSE	MTG	Thu, Dec 5, 2013	8.39	8.54	8.27	8.29
5411	NYSE	MTG	Wed, Dec 4, 2013	7.87	8.20	7.81	8.10
5410	NYSE	MTG	Tue, Dec 3, 2013	7.91	8.01	7.78	7.91
5409	NYSE	MTG	Mon, Dec 2, 2013	8.11	8.24	7.98	8.00
5408	NYSE	MTG	Fri, Nov 29, 2013	8.15	8.15	8.04	8.11
5407	NYSE	MTG	Wed, Nov 27, 2013	8.07	8.10	7.94	8.10
5406	NYSE	MTG	Tue, Nov 26, 2013	7.82	8.06	7.62	8.04
5405	NYSE	MTG	Mon, Nov 25, 2013	8.00	8.01	7.75	7.83
5404	NYSE	MTG	Fri, Nov 22, 2013	8.01	8.04	7.91	7.94
5403	NYSE	MTG	Thu, Nov 21, 2013	7.72	8.02	7.70	7.95
5402	NYSE	MTG	Wed, Nov 20, 2013	7.66	7.88	7.58	7.64
5401	NYSE	MTG	Tue, Nov 19, 2013	7.65	7.86	7.60	7.63
5400	NYSE	MTG	Mon, Nov 18, 2013	8.02	8.06	7.65	7.67
5399	NYSE	MTG	Fri, Nov 15, 2013	8.00	8.08	7.92	7.98
5398	NYSE	MTG	Thu, Nov 14, 2013	7.85	8.03	7.75	8.02
5397	NYSE	MTG	Wed, Nov 13, 2013	7.64	7.83	7.56	7.83
5396	NYSE	MTG	Tue, Nov 12, 2013	7.82	7.93	7.68	7.71
5395	NYSE	MTG	Mon, Nov 11, 2013	7.81	7.88	7.73	7.87
5394	NYSE	MTG	Fri, Nov 8, 2013	7.61	7.88	7.51	7.82
5393	NYSE	MTG	Thu, Nov 7, 2013	8.13	8.16	7.57	7.59
5392	NYSE	MTG	Wed, Nov 6, 2013	8.39	8.42	8.08	8.11
5391	NYSE	MTG	Tue, Nov 5, 2013	8.28	8.45	8.23	8.32
5390	NYSE	MTG	Mon, Nov 4, 2013	8.08	8.20	8.03	8.11
5389	NYSE	MTG	Fri, Nov 1, 2013	8.16	8.16	7.95	8.05
5388	NYSE	MTG	Thu, Oct 31, 2013	8.31	8.41	8.13	8.14
5387	NYSE	MTG	Wed, Oct 30, 2013	8.48	8.59	8.23	8.30
5386	NYSE	MTG	Tue, Oct 29, 2013	8.38	8.49	8.30	8.49
5385	NYSE	MTG	Mon, Oct 28, 2013	8.25	8.43	8.25	8.36
5384	NYSE	MTG	Fri, Oct 25, 2013	8.21	8.30	8.06	8.29
5383	NYSE	MTG	Thu, Oct 24, 2013	8.04	8.23	7.98	8.20
5382	NYSE	MTG	Wed, Oct 23, 2013	8.03	8.10	7.89	8.03
5381	NYSE	MTG	Tue, Oct 22, 2013	8.10	8.37	8.06	8.09
5380	NYSE	MTG	Mon, Oct 21, 2013	8.28	8.32	8.04	8.06
5379	NYSE	MTG	Fri, Oct 18, 2013	8.31	8.35	8.04	8.27
5378	NYSE	MTG	Thu, Oct 17, 2013	8.28	8.39	8.16	8.20
5377	NYSE	MTG	Wed, Oct 16, 2013	7.78	8.48	7.77	8.33
5376	NYSE	MTG	Tue, Oct 15, 2013	7.59	7.60	7.18	7.26
5375	NYSE	MTG	Mon, Oct 14, 2013	7.40	7.64	7.25	7.59
5374	NYSE	MTG	Fri, Oct 11, 2013	7.24	7.53	7.18	7.50
5373	NYSE	MTG	Thu, Oct 10, 2013	7.01	7.27	6.98	7.26
5372	NYSE	MTG	Wed, Oct 9, 2013	6.97	7.04	6.62	6.88
5371	NYSE	MTG	Tue, Oct 8, 2013	7.14	7.20	6.91	6.94
5370	NYSE	MTG	Mon, Oct 7, 2013	7.10	7.27	7.06	7.11
5369	NYSE	MTG	Fri, Oct 4, 2013	7.18	7.32	7.15	7.20
5368	NYSE	MTG	Thu, Oct 3, 2013	7.24	7.35	7.09	7.17
5367	NYSE	MTG	Wed, Oct 2, 2013	7.17	7.37	7.17	7.28
5366	NYSE	MTG	Tue, Oct 1, 2013	7.30	7.44	7.21	7.30
5365	NYSE	MTG	Mon, Sep 30, 2013	7.13	7.33	7.05	7.28
5364	NYSE	MTG	Fri, Sep 27, 2013	7.31	7.46	7.24	7.26
5363	NYSE	MTG	Thu, Sep 26, 2013	7.23	7.36	7.17	7.36
5362	NYSE	MTG	Wed, Sep 25, 2013	7.22	7.35	7.17	7.20
5361	NYSE	MTG	Tue, Sep 24, 2013	7.35	7.37	7.13	7.22
5360	NYSE	MTG	Mon, Sep 23, 2013	7.42	7.44	7.20	7.27
5359	NYSE	MTG	Fri, Sep 20, 2013	7.74	7.77	7.46	7.47
5358	NYSE	MTG	Thu, Sep 19, 2013	7.75	7.94	7.62	7.67
5357	NYSE	MTG	Wed, Sep 18, 2013	7.53	7.82	7.38	7.70
5356	NYSE	MTG	Tue, Sep 17, 2013	7.33	7.58	7.33	7.54
5355	NYSE	MTG	Mon, Sep 16, 2013	7.34	7.52	7.27	7.37
5354	NYSE	MTG	Fri, Sep 13, 2013	7.12	7.30	7.07	7.22
5353	NYSE	MTG	Thu, Sep 12, 2013	7.21	7.30	7.05	7.10
5352	NYSE	MTG	Wed, Sep 11, 2013	7.44	7.45	7.21	7.23
5351	NYSE	MTG	Tue, Sep 10, 2013	7.20	7.49	7.18	7.47
5350	NYSE	MTG	Mon, Sep 9, 2013	7.08	7.18	7.03	7.15
5349	NYSE	MTG	Fri, Sep 6, 2013	7.25	7.27	6.86	7.06
5348	NYSE	MTG	Thu, Sep 5, 2013	7.25	7.36	7.20	7.21
5347	NYSE	MTG	Wed, Sep 4, 2013	7.19	7.27	7.09	7.25
5346	NYSE	MTG	Tue, Sep 3, 2013	7.33	7.37	7.09	7.23
5345	NYSE	MTG	Fri, Aug 30, 2013	7.40	7.45	7.15	7.22
5344	NYSE	MTG	Thu, Aug 29, 2013	7.05	7.34	7.05	7.23
5343	NYSE	MTG	Wed, Aug 28, 2013	6.88	7.13	6.86	7.05
5342	NYSE	MTG	Tue, Aug 27, 2013	7.09	7.18	6.90	6.91
5341	NYSE	MTG	Mon, Aug 26, 2013	7.21	7.43	7.15	7.25
5340	NYSE	MTG	Fri, Aug 23, 2013	7.26	7.29	7.05	7.20
5339	NYSE	MTG	Thu, Aug 22, 2013	7.03	7.31	7.02	7.24
5338	NYSE	MTG	Wed, Aug 21, 2013	7.08	7.21	6.93	7.01
5337	NYSE	MTG	Tue, Aug 20, 2013	6.80	7.15	6.77	7.15
5336	NYSE	MTG	Mon, Aug 19, 2013	7.14	7.14	6.75	6.78
5335	NYSE	MTG	Fri, Aug 16, 2013	7.05	7.42	7.05	7.19
5334	NYSE	MTG	Thu, Aug 15, 2013	7.03	7.10	6.88	7.04
5333	NYSE	MTG	Wed, Aug 14, 2013	7.28	7.44	7.15	7.18
5332	NYSE	MTG	Tue, Aug 13, 2013	7.52	7.52	7.10	7.28
5331	NYSE	MTG	Mon, Aug 12, 2013	7.61	7.75	7.48	7.49
5330	NYSE	MTG	Fri, Aug 9, 2013	7.62	7.84	7.61	7.68
5329	NYSE	MTG	Thu, Aug 8, 2013	7.69	7.84	7.63	7.69
5328	NYSE	MTG	Wed, Aug 7, 2013	7.66	7.66	7.36	7.57
5327	NYSE	MTG	Tue, Aug 6, 2013	8.00	8.02	7.51	7.71
5326	NYSE	MTG	Mon, Aug 5, 2013	8.02	8.13	7.92	8.02
5325	NYSE	MTG	Fri, Aug 2, 2013	8.03	8.16	7.86	8.04
5324	NYSE	MTG	Thu, Aug 1, 2013	7.79	8.14	7.77	7.97
5323	NYSE	MTG	Wed, Jul 31, 2013	7.68	7.87	7.61	7.64
5322	NYSE	MTG	Tue, Jul 30, 2013	7.42	7.65	7.42	7.64
5321	NYSE	MTG	Mon, Jul 29, 2013	7.46	7.52	7.27	7.42
5320	NYSE	MTG	Fri, Jul 26, 2013	7.52	7.69	7.45	7.50
5319	NYSE	MTG	Thu, Jul 25, 2013	7.44	7.68	7.40	7.57
5318	NYSE	MTG	Wed, Jul 24, 2013	7.63	7.63	7.36	7.49
5317	NYSE	MTG	Tue, Jul 23, 2013	7.46	7.65	7.15	7.35
5316	NYSE	MTG	Mon, Jul 22, 2013	6.78	6.80	6.45	6.67
5315	NYSE	MTG	Fri, Jul 19, 2013	6.64	6.87	6.52	6.77
5314	NYSE	MTG	Thu, Jul 18, 2013	6.37	6.74	6.37	6.65
5313	NYSE	MTG	Wed, Jul 17, 2013	6.13	6.47	6.10	6.32
5312	NYSE	MTG	Tue, Jul 16, 2013	5.99	6.14	5.94	6.11
5311	NYSE	MTG	Mon, Jul 15, 2013	6.10	6.15	5.99	6.00
5310	NYSE	MTG	Fri, Jul 12, 2013	6.06	6.14	5.99	6.07
5309	NYSE	MTG	Thu, Jul 11, 2013	6.05	6.09	5.89	6.07
5308	NYSE	MTG	Wed, Jul 10, 2013	6.17	6.19	5.88	5.90
5307	NYSE	MTG	Tue, Jul 9, 2013	6.37	6.39	6.08	6.19
5306	NYSE	MTG	Mon, Jul 8, 2013	6.26	6.34	6.21	6.31
5305	NYSE	MTG	Fri, Jul 5, 2013	6.19	6.23	6.01	6.21
5304	NYSE	MTG	Wed, Jul 3, 2013	5.98	6.10	5.97	6.05
5303	NYSE	MTG	Tue, Jul 2, 2013	6.16	6.24	5.97	6.06
5302	NYSE	MTG	Mon, Jul 1, 2013	6.19	6.36	6.13	6.15
5301	NYSE	MTG	Fri, Jun 28, 2013	6.20	6.25	6.07	6.07
5300	NYSE	MTG	Thu, Jun 27, 2013	6.10	6.37	6.08	6.29
5299	NYSE	MTG	Wed, Jun 26, 2013	5.98	6.12	5.96	6.02
5298	NYSE	MTG	Tue, Jun 25, 2013	5.67	5.93	5.59	5.90
5297	NYSE	MTG	Mon, Jun 24, 2013	5.70	5.78	5.51	5.59
5296	NYSE	MTG	Fri, Jun 21, 2013	6.06	6.16	5.51	5.90
5295	NYSE	MTG	Thu, Jun 20, 2013	6.19	6.21	5.92	6.04
5294	NYSE	MTG	Wed, Jun 19, 2013	6.42	6.55	6.32	6.35
5293	NYSE	MTG	Tue, Jun 18, 2013	6.28	6.44	6.25	6.44
5292	NYSE	MTG	Mon, Jun 17, 2013	6.16	6.40	6.11	6.25
5291	NYSE	MTG	Fri, Jun 14, 2013	6.12	6.20	6.03	6.07
5290	NYSE	MTG	Thu, Jun 13, 2013	5.98	6.14	5.82	6.13
5289	NYSE	MTG	Wed, Jun 12, 2013	6.26	6.35	6.01	6.07
5288	NYSE	MTG	Tue, Jun 11, 2013	6.25	6.28	6.10	6.19
5287	NYSE	MTG	Mon, Jun 10, 2013	6.23	6.45	6.20	6.37
5286	NYSE	MTG	Fri, Jun 7, 2013	5.98	6.15	5.91	6.12
5285	NYSE	MTG	Thu, Jun 6, 2013	5.76	5.96	5.54	5.95
5284	NYSE	MTG	Wed, Jun 5, 2013	5.96	5.99	5.71	5.79
5283	NYSE	MTG	Tue, Jun 4, 2013	6.14	6.28	5.91	6.00
5282	NYSE	MTG	Mon, Jun 3, 2013	6.21	6.35	5.96	6.14
5281	NYSE	MTG	Fri, May 31, 2013	6.16	6.30	6.15	6.18
5280	NYSE	MTG	Thu, May 30, 2013	6.21	6.30	6.15	6.21
5279	NYSE	MTG	Wed, May 29, 2013	6.33	6.47	6.10	6.19
5278	NYSE	MTG	Tue, May 28, 2013	6.14	6.50	6.14	6.46
5277	NYSE	MTG	Fri, May 24, 2013	6.11	6.14	5.91	6.03
5276	NYSE	MTG	Thu, May 23, 2013	5.89	6.25	5.81	6.13
5275	NYSE	MTG	Wed, May 22, 2013	6.32	6.54	5.87	6.02
5274	NYSE	MTG	Tue, May 21, 2013	6.24	6.38	6.23	6.32
5273	NYSE	MTG	Mon, May 20, 2013	6.03	6.27	6.01	6.16
5272	NYSE	MTG	Fri, May 17, 2013	6.03	6.15	5.96	6.07
5271	NYSE	MTG	Thu, May 16, 2013	6.35	6.35	5.91	5.96
5270	NYSE	MTG	Wed, May 15, 2013	6.18	6.60	6.02	6.20
5269	NYSE	MTG	Tue, May 14, 2013	5.83	6.25	5.83	6.11
5268	NYSE	MTG	Mon, May 13, 2013	5.70	5.86	5.68	5.82
5267	NYSE	MTG	Fri, May 10, 2013	5.82	5.87	5.70	5.75
5266	NYSE	MTG	Thu, May 9, 2013	5.61	5.85	5.61	5.76
5265	NYSE	MTG	Wed, May 8, 2013	5.73	5.81	5.56	5.64
5264	NYSE	MTG	Tue, May 7, 2013	5.64	5.91	5.51	5.70
5263	NYSE	MTG	Mon, May 6, 2013	5.26	5.74	5.25	5.51
5262	NYSE	MTG	Fri, May 3, 2013	5.35	5.49	5.23	5.26
5261	NYSE	MTG	Thu, May 2, 2013	5.16	5.39	5.09	5.27
5260	NYSE	MTG	Wed, May 1, 2013	5.27	5.31	5.05	5.12
5259	NYSE	MTG	Tue, Apr 30, 2013	4.99	5.57	4.92	5.40
5258	NYSE	MTG	Mon, Apr 29, 2013	5.49	5.59	5.35	5.48
5257	NYSE	MTG	Fri, Apr 26, 2013	5.35	5.46	5.22	5.34
5256	NYSE	MTG	Thu, Apr 25, 2013	5.37	5.56	5.34	5.38
5255	NYSE	MTG	Wed, Apr 24, 2013	5.14	5.31	5.08	5.29
5254	NYSE	MTG	Tue, Apr 23, 2013	5.09	5.22	5.05	5.16
5253	NYSE	MTG	Mon, Apr 22, 2013	5.04	5.11	4.86	5.02
5252	NYSE	MTG	Fri, Apr 19, 2013	4.74	5.11	4.71	4.99
5251	NYSE	MTG	Thu, Apr 18, 2013	4.81	4.88	4.55	4.76
5250	NYSE	MTG	Wed, Apr 17, 2013	5.01	5.07	4.76	4.79
5249	NYSE	MTG	Tue, Apr 16, 2013	5.16	5.20	4.91	5.08
5248	NYSE	MTG	Mon, Apr 15, 2013	5.14	5.25	5.02	5.05
5247	NYSE	MTG	Fri, Apr 12, 2013	5.20	5.27	5.10	5.16
5246	NYSE	MTG	Thu, Apr 11, 2013	5.25	5.41	5.18	5.26
5245	NYSE	MTG	Wed, Apr 10, 2013	5.18	5.42	5.17	5.28
5244	NYSE	MTG	Tue, Apr 9, 2013	5.61	5.78	5.13	5.15
5243	NYSE	MTG	Mon, Apr 8, 2013	5.04	5.46	4.95	5.45
5242	NYSE	MTG	Fri, Apr 5, 2013	4.73	4.99	4.70	4.94
5241	NYSE	MTG	Thu, Apr 4, 2013	4.84	5.06	4.70	4.87
5240	NYSE	MTG	Wed, Apr 3, 2013	5.00	5.04	4.74	4.87
5239	NYSE	MTG	Tue, Apr 2, 2013	5.06	5.15	4.93	5.00
5238	NYSE	MTG	Mon, Apr 1, 2013	4.96	5.16	4.84	5.01
5237	NYSE	MTG	Thu, Mar 28, 2013	4.56	4.95	4.55	4.95
5236	NYSE	MTG	Wed, Mar 27, 2013	4.36	4.62	4.31	4.60
5235	NYSE	MTG	Tue, Mar 26, 2013	4.53	4.60	4.40	4.44
5234	NYSE	MTG	Mon, Mar 25, 2013	4.62	4.70	4.43	4.52
5233	NYSE	MTG	Fri, Mar 22, 2013	4.60	4.63	4.32	4.52
5232	NYSE	MTG	Thu, Mar 21, 2013	4.63	4.71	4.55	4.59
5231	NYSE	MTG	Wed, Mar 20, 2013	4.82	4.84	4.55	4.68
5230	NYSE	MTG	Tue, Mar 19, 2013	4.95	4.98	4.75	4.76
5229	NYSE	MTG	Mon, Mar 18, 2013	4.78	5.00	4.75	4.91
5228	NYSE	MTG	Fri, Mar 15, 2013	4.98	5.01	4.83	4.91
5227	NYSE	MTG	Thu, Mar 14, 2013	5.04	5.13	4.92	4.95
5226	NYSE	MTG	Wed, Mar 13, 2013	5.03	5.10	4.96	5.01
5225	NYSE	MTG	Tue, Mar 12, 2013	5.16	5.24	4.95	5.02
5224	NYSE	MTG	Mon, Mar 11, 2013	4.92	5.19	4.84	5.13
5223	NYSE	MTG	Fri, Mar 8, 2013	5.11	5.16	4.75	4.91
5222	NYSE	MTG	Thu, Mar 7, 2013	5.24	5.34	4.90	4.92
5221	NYSE	MTG	Wed, Mar 6, 2013	5.87	6.19	5.38	5.61
5220	NYSE	MTG	Tue, Mar 5, 2013	4.76	5.37	4.65	5.34
5219	NYSE	MTG	Mon, Mar 4, 2013	4.05	4.62	3.94	4.18
5218	NYSE	MTG	Fri, Mar 1, 2013	3.05	3.83	2.96	3.79
5217	NYSE	MTG	Thu, Feb 28, 2013	2.44	3.15	2.36	2.98
5216	NYSE	MTG	Wed, Feb 27, 2013	2.64	2.87	2.61	2.80
5215	NYSE	MTG	Tue, Feb 26, 2013	2.61	2.77	2.51	2.62
5214	NYSE	MTG	Mon, Feb 25, 2013	2.78	2.80	2.60	2.60
5213	NYSE	MTG	Fri, Feb 22, 2013	2.69	2.78	2.68	2.73
5212	NYSE	MTG	Thu, Feb 21, 2013	2.59	2.63	2.55	2.63
5211	NYSE	MTG	Wed, Feb 20, 2013	2.68	2.94	2.60	2.60
5210	NYSE	MTG	Tue, Feb 19, 2013	2.67	2.71	2.61	2.63
5209	NYSE	MTG	Fri, Feb 15, 2013	2.77	2.81	2.65	2.67
5208	NYSE	MTG	Thu, Feb 14, 2013	2.69	2.77	2.68	2.76
5207	NYSE	MTG	Wed, Feb 13, 2013	2.79	2.84	2.70	2.73
5206	NYSE	MTG	Tue, Feb 12, 2013	2.69	2.81	2.66	2.81
5205	NYSE	MTG	Mon, Feb 11, 2013	2.65	2.81	2.58	2.70
5204	NYSE	MTG	Fri, Feb 8, 2013	2.80	2.89	2.75	2.75
5203	NYSE	MTG	Thu, Feb 7, 2013	2.95	2.96	2.77	2.79
5202	NYSE	MTG	Wed, Feb 6, 2013	2.83	2.92	2.83	2.90
5201	NYSE	MTG	Tue, Feb 5, 2013	2.80	2.85	2.78	2.82
5200	NYSE	MTG	Mon, Feb 4, 2013	2.85	2.90	2.75	2.76
5199	NYSE	MTG	Fri, Feb 1, 2013	2.79	2.94	2.79	2.87
5198	NYSE	MTG	Thu, Jan 31, 2013	2.62	2.79	2.60	2.78
5197	NYSE	MTG	Wed, Jan 30, 2013	2.54	2.81	2.45	2.58
5196	NYSE	MTG	Tue, Jan 29, 2013	2.77	2.82	2.53	2.54
5195	NYSE	MTG	Mon, Jan 28, 2013	2.70	2.80	2.65	2.75
5194	NYSE	MTG	Fri, Jan 25, 2013	3.00	3.03	2.86	2.88
5193	NYSE	MTG	Thu, Jan 24, 2013	3.21	3.26	3.02	3.05
5192	NYSE	MTG	Wed, Jan 23, 2013	3.04	3.33	3.04	3.24
5191	NYSE	MTG	Tue, Jan 22, 2013	2.83	2.99	2.83	2.99
5190	NYSE	MTG	Fri, Jan 18, 2013	2.76	2.85	2.76	2.81
5189	NYSE	MTG	Thu, Jan 17, 2013	2.73	2.80	2.72	2.76
5188	NYSE	MTG	Wed, Jan 16, 2013	2.78	2.81	2.67	2.69
5187	NYSE	MTG	Tue, Jan 15, 2013	2.84	2.89	2.73	2.77
5186	NYSE	MTG	Mon, Jan 14, 2013	2.90	2.95	2.82	2.87
5185	NYSE	MTG	Fri, Jan 11, 2013	2.93	2.97	2.86	2.91
5184	NYSE	MTG	Thu, Jan 10, 2013	3.01	3.06	2.84	2.92
5183	NYSE	MTG	Wed, Jan 9, 2013	2.96	3.05	2.88	2.98
5182	NYSE	MTG	Tue, Jan 8, 2013	3.10	3.10	2.87	2.87
5181	NYSE	MTG	Mon, Jan 7, 2013	3.17	3.22	3.09	3.10
5180	NYSE	MTG	Fri, Jan 4, 2013	3.16	3.20	3.05	3.13
5179	NYSE	MTG	Thu, Jan 3, 2013	2.99	3.18	2.99	3.13
5178	NYSE	MTG	Wed, Jan 2, 2013	2.76	3.00	2.76	2.98
5177	NYSE	MTG	Mon, Dec 31, 2012	2.59	2.71	2.56	2.66
5176	NYSE	MTG	Fri, Dec 28, 2012	2.53	2.64	2.50	2.59
5175	NYSE	MTG	Thu, Dec 27, 2012	2.65	2.71	2.48	2.56
5174	NYSE	MTG	Wed, Dec 26, 2012	2.49	2.67	2.49	2.61
5173	NYSE	MTG	Mon, Dec 24, 2012	2.33	2.41	2.27	2.39
5172	NYSE	MTG	Fri, Dec 21, 2012	2.34	2.37	2.26	2.34
5171	NYSE	MTG	Thu, Dec 20, 2012	2.43	2.44	2.37	2.40
5170	NYSE	MTG	Wed, Dec 19, 2012	2.44	2.49	2.40	2.43
5169	NYSE	MTG	Tue, Dec 18, 2012	2.46	2.49	2.33	2.44
5168	NYSE	MTG	Mon, Dec 17, 2012	2.37	2.46	2.36	2.44
5167	NYSE	MTG	Fri, Dec 14, 2012	2.31	2.45	2.31	2.36
5166	NYSE	MTG	Thu, Dec 13, 2012	2.26	2.38	2.25	2.36
5165	NYSE	MTG	Wed, Dec 12, 2012	2.10	2.31	2.08	2.23
5164	NYSE	MTG	Tue, Dec 11, 2012	2.06	2.10	2.03	2.07
5163	NYSE	MTG	Mon, Dec 10, 2012	1.98	2.03	1.92	1.99
5162	NYSE	MTG	Fri, Dec 7, 2012	1.96	2.02	1.95	1.96
5161	NYSE	MTG	Thu, Dec 6, 2012	1.93	1.96	1.87	1.96
5160	NYSE	MTG	Wed, Dec 5, 2012	1.89	1.95	1.87	1.93
5159	NYSE	MTG	Tue, Dec 4, 2012	1.88	1.90	1.84	1.90
5158	NYSE	MTG	Mon, Dec 3, 2012	1.87	1.97	1.85	1.88
5157	NYSE	MTG	Fri, Nov 30, 2012	1.68	1.75	1.66	1.75
5156	NYSE	MTG	Thu, Nov 29, 2012	1.72	1.79	1.65	1.68
5155	NYSE	MTG	Wed, Nov 28, 2012	1.69	1.71	1.64	1.69
5154	NYSE	MTG	Tue, Nov 27, 2012	1.69	1.73	1.68	1.70
5153	NYSE	MTG	Mon, Nov 26, 2012	1.66	1.71	1.64	1.69
5152	NYSE	MTG	Fri, Nov 23, 2012	1.68	1.70	1.66	1.67
5151	NYSE	MTG	Wed, Nov 21, 2012	1.66	1.68	1.62	1.67
5150	NYSE	MTG	Tue, Nov 20, 2012	1.68	1.70	1.62	1.64
5149	NYSE	MTG	Mon, Nov 19, 2012	1.59	1.71	1.59	1.68
5148	NYSE	MTG	Fri, Nov 16, 2012	1.50	1.58	1.42	1.56
5147	NYSE	MTG	Thu, Nov 15, 2012	1.56	1.59	1.49	1.50
5146	NYSE	MTG	Wed, Nov 14, 2012	1.58	1.68	1.55	1.55
5145	NYSE	MTG	Tue, Nov 13, 2012	1.56	1.69	1.55	1.55
5144	NYSE	MTG	Mon, Nov 12, 2012	1.69	1.86	1.60	1.63
5143	NYSE	MTG	Fri, Nov 9, 2012	1.48	1.68	1.46	1.67
5142	NYSE	MTG	Thu, Nov 8, 2012	1.77	1.84	1.66	1.68
5141	NYSE	MTG	Wed, Nov 7, 2012	1.87	1.90	1.76	1.77
5140	NYSE	MTG	Tue, Nov 6, 2012	1.91	1.95	1.88	1.90
5139	NYSE	MTG	Mon, Nov 5, 2012	1.96	1.96	1.84	1.88
5138	NYSE	MTG	Fri, Nov 2, 2012	1.96	2.01	1.92	1.96
5137	NYSE	MTG	Thu, Nov 1, 2012	1.81	2.07	1.81	1.94
5136	NYSE	MTG	Wed, Oct 31, 2012	1.93	1.93	1.67	1.72
5135	NYSE	MTG	Fri, Oct 26, 2012	1.89	1.94	1.85	1.87
5134	NYSE	MTG	Thu, Oct 25, 2012	1.85	1.93	1.84	1.90
5133	NYSE	MTG	Wed, Oct 24, 2012	1.94	1.98	1.81	1.85
5132	NYSE	MTG	Tue, Oct 23, 2012	1.91	2.02	1.89	1.92
5131	NYSE	MTG	Mon, Oct 22, 2012	1.96	2.11	1.91	2.02
5130	NYSE	MTG	Fri, Oct 19, 2012	1.98	2.03	1.81	2.02
5129	NYSE	MTG	Thu, Oct 18, 2012	2.15	2.17	1.95	2.02
5128	NYSE	MTG	Wed, Oct 17, 2012	1.72	2.16	1.72	2.10
5127	NYSE	MTG	Tue, Oct 16, 2012	1.74	1.76	1.71	1.74
5126	NYSE	MTG	Mon, Oct 15, 2012	1.68	1.73	1.64	1.71
5125	NYSE	MTG	Fri, Oct 12, 2012	1.67	1.67	1.61	1.66
5124	NYSE	MTG	Thu, Oct 11, 2012	1.67	1.70	1.62	1.66
5123	NYSE	MTG	Wed, Oct 10, 2012	1.64	1.67	1.59	1.65
5122	NYSE	MTG	Tue, Oct 9, 2012	1.68	1.70	1.58	1.64
5121	NYSE	MTG	Mon, Oct 8, 2012	1.79	1.80	1.70	1.70
5120	NYSE	MTG	Fri, Oct 5, 2012	1.83	1.85	1.77	1.81
5119	NYSE	MTG	Thu, Oct 4, 2012	1.79	1.86	1.77	1.80
5118	NYSE	MTG	Wed, Oct 3, 2012	1.85	1.85	1.77	1.78
5117	NYSE	MTG	Tue, Oct 2, 2012	1.82	1.88	1.76	1.83
5116	NYSE	MTG	Mon, Oct 1, 2012	1.81	1.89	1.72	1.81
5115	NYSE	MTG	Fri, Sep 28, 2012	1.49	1.55	1.48	1.53
5114	NYSE	MTG	Thu, Sep 27, 2012	1.45	1.53	1.45	1.53
5113	NYSE	MTG	Wed, Sep 26, 2012	1.47	1.49	1.34	1.44
5112	NYSE	MTG	Tue, Sep 25, 2012	1.66	1.68	1.45	1.49
5111	NYSE	MTG	Mon, Sep 24, 2012	1.73	1.73	1.64	1.66
5110	NYSE	MTG	Fri, Sep 21, 2012	1.69	1.75	1.65	1.74
5109	NYSE	MTG	Thu, Sep 20, 2012	1.62	1.67	1.58	1.66
5108	NYSE	MTG	Wed, Sep 19, 2012	1.60	1.68	1.58	1.63
5107	NYSE	MTG	Tue, Sep 18, 2012	1.65	1.73	1.58	1.60
5106	NYSE	MTG	Mon, Sep 17, 2012	1.65	1.70	1.62	1.66
5105	NYSE	MTG	Fri, Sep 14, 2012	1.76	1.80	1.63	1.66
5104	NYSE	MTG	Thu, Sep 13, 2012	1.64	1.80	1.59	1.70
5103	NYSE	MTG	Wed, Sep 12, 2012	1.50	1.67	1.46	1.64
5102	NYSE	MTG	Tue, Sep 11, 2012	1.63	1.83	1.55	1.74
5101	NYSE	MTG	Mon, Sep 10, 2012	1.45	1.67	1.38	1.61
5100	NYSE	MTG	Fri, Sep 7, 2012	1.29	1.61	1.27	1.42
5099	NYSE	MTG	Thu, Sep 6, 2012	1.14	1.28	1.14	1.27
5098	NYSE	MTG	Wed, Sep 5, 2012	1.17	1.17	1.12	1.14
5097	NYSE	MTG	Tue, Sep 4, 2012	1.18	1.18	1.12	1.13
5096	NYSE	MTG	Fri, Aug 31, 2012	1.22	1.23	1.17	1.18
5095	NYSE	MTG	Thu, Aug 30, 2012	1.20	1.22	1.18	1.18
5094	NYSE	MTG	Wed, Aug 29, 2012	1.19	1.22	1.18	1.21
5093	NYSE	MTG	Tue, Aug 28, 2012	1.16	1.20	1.15	1.18
5092	NYSE	MTG	Mon, Aug 27, 2012	1.17	1.18	1.10	1.16
5091	NYSE	MTG	Fri, Aug 24, 2012	1.11	1.21	1.11	1.19
5090	NYSE	MTG	Thu, Aug 23, 2012	1.19	1.21	1.13	1.16
5089	NYSE	MTG	Wed, Aug 22, 2012	1.21	1.23	1.17	1.20
5088	NYSE	MTG	Tue, Aug 21, 2012	1.23	1.25	1.18	1.21
5087	NYSE	MTG	Mon, Aug 20, 2012	1.23	1.27	1.20	1.22
5086	NYSE	MTG	Fri, Aug 17, 2012	1.19	1.25	1.18	1.23
5085	NYSE	MTG	Thu, Aug 16, 2012	1.24	1.27	1.17	1.19
5084	NYSE	MTG	Wed, Aug 15, 2012	1.28	1.30	1.23	1.24
5083	NYSE	MTG	Tue, Aug 14, 2012	1.30	1.33	1.22	1.31
5082	NYSE	MTG	Mon, Aug 13, 2012	1.19	1.28	1.14	1.27
5081	NYSE	MTG	Fri, Aug 10, 2012	1.07	1.15	1.05	1.13
5080	NYSE	MTG	Thu, Aug 9, 2012	1.05	1.09	1.03	1.08
5079	NYSE	MTG	Wed, Aug 8, 2012	1.12	1.14	1.00	1.05
5078	NYSE	MTG	Tue, Aug 7, 2012	1.04	1.08	1.00	1.07
5077	NYSE	MTG	Mon, Aug 6, 2012	0.84	1.01	0.83	1.00
5076	NYSE	MTG	Fri, Aug 3, 2012	0.94	0.94	0.66	0.84
5075	NYSE	MTG	Thu, Aug 2, 2012	1.25	1.45	0.85	0.88
5074	NYSE	MTG	Wed, Aug 1, 2012	2.42	2.62	2.38	2.45
5073	NYSE	MTG	Tue, Jul 31, 2012	2.40	2.50	2.32	2.41
5072	NYSE	MTG	Mon, Jul 30, 2012	2.31	2.45	2.26	2.41
5071	NYSE	MTG	Fri, Jul 27, 2012	2.23	2.34	2.17	2.31
5070	NYSE	MTG	Thu, Jul 26, 2012	2.27	2.29	2.16	2.21
5069	NYSE	MTG	Wed, Jul 25, 2012	2.22	2.26	2.16	2.23
5068	NYSE	MTG	Tue, Jul 24, 2012	2.28	2.30	2.18	2.19
5067	NYSE	MTG	Mon, Jul 23, 2012	2.27	2.31	2.22	2.25
5066	NYSE	MTG	Fri, Jul 20, 2012	2.33	2.52	2.32	2.38
5065	NYSE	MTG	Thu, Jul 19, 2012	2.59	2.64	2.36	2.38
5064	NYSE	MTG	Wed, Jul 18, 2012	2.32	2.64	2.31	2.58
5063	NYSE	MTG	Tue, Jul 17, 2012	2.44	2.45	2.30	2.33
5062	NYSE	MTG	Mon, Jul 16, 2012	2.40	2.55	2.36	2.39
5061	NYSE	MTG	Fri, Jul 13, 2012	2.39	2.49	2.38	2.41
5060	NYSE	MTG	Thu, Jul 12, 2012	2.32	2.44	2.16	2.37
5059	NYSE	MTG	Wed, Jul 11, 2012	2.46	2.47	2.32	2.34
5058	NYSE	MTG	Tue, Jul 10, 2012	2.64	2.73	2.42	2.46
5057	NYSE	MTG	Mon, Jul 9, 2012	2.70	2.75	2.60	2.61
5056	NYSE	MTG	Fri, Jul 6, 2012	2.73	2.75	2.62	2.72
5055	NYSE	MTG	Thu, Jul 5, 2012	3.07	3.08	2.77	2.79
5054	NYSE	MTG	Tue, Jul 3, 2012	2.95	3.08	2.90	3.08
5053	NYSE	MTG	Mon, Jul 2, 2012	2.90	2.98	2.88	2.95
5052	NYSE	MTG	Fri, Jun 29, 2012	2.86	2.88	2.77	2.88
5051	NYSE	MTG	Thu, Jun 28, 2012	2.63	2.73	2.58	2.70
5050	NYSE	MTG	Wed, Jun 27, 2012	2.52	2.75	2.48	2.68
5049	NYSE	MTG	Tue, Jun 26, 2012	2.61	2.65	2.40	2.51
5048	NYSE	MTG	Mon, Jun 25, 2012	2.70	2.72	2.56	2.59
5047	NYSE	MTG	Fri, Jun 22, 2012	2.70	2.80	2.62	2.80
5046	NYSE	MTG	Thu, Jun 21, 2012	2.84	2.92	2.65	2.67
5045	NYSE	MTG	Wed, Jun 20, 2012	2.79	2.95	2.75	2.90
5044	NYSE	MTG	Tue, Jun 19, 2012	2.70	2.85	2.70	2.79
5043	NYSE	MTG	Mon, Jun 18, 2012	2.65	2.73	2.62	2.65
5042	NYSE	MTG	Fri, Jun 15, 2012	2.45	2.70	2.45	2.69
5041	NYSE	MTG	Thu, Jun 14, 2012	2.45	2.47	2.40	2.45
5040	NYSE	MTG	Wed, Jun 13, 2012	2.49	2.50	2.41	2.44
5039	NYSE	MTG	Tue, Jun 12, 2012	2.45	2.53	2.38	2.50
5038	NYSE	MTG	Mon, Jun 11, 2012	2.56	2.61	2.36	2.36
5037	NYSE	MTG	Fri, Jun 8, 2012	2.45	2.52	2.40	2.50
5036	NYSE	MTG	Thu, Jun 7, 2012	2.60	2.67	2.45	2.47
5035	NYSE	MTG	Wed, Jun 6, 2012	2.36	2.55	2.35	2.52
5034	NYSE	MTG	Tue, Jun 5, 2012	2.25	2.37	2.21	2.32
5033	NYSE	MTG	Mon, Jun 4, 2012	2.32	2.35	2.20	2.27
5032	NYSE	MTG	Fri, Jun 1, 2012	2.38	2.41	2.30	2.30
5031	NYSE	MTG	Thu, May 31, 2012	2.46	2.56	2.33	2.54
5030	NYSE	MTG	Wed, May 30, 2012	2.53	2.53	2.40	2.48
5029	NYSE	MTG	Tue, May 29, 2012	2.38	2.58	2.34	2.58
5028	NYSE	MTG	Fri, May 25, 2012	2.39	2.44	2.25	2.28
5027	NYSE	MTG	Thu, May 24, 2012	2.42	2.45	2.28	2.40
5026	NYSE	MTG	Wed, May 23, 2012	2.43	2.44	2.30	2.38
5025	NYSE	MTG	Tue, May 22, 2012	2.36	2.64	2.33	2.49
5024	NYSE	MTG	Mon, May 21, 2012	2.26	2.44	2.20	2.36
5023	NYSE	MTG	Fri, May 18, 2012	2.30	2.34	2.14	2.22
5022	NYSE	MTG	Thu, May 17, 2012	2.58	2.59	2.32	2.33
5021	NYSE	MTG	Wed, May 16, 2012	2.76	2.82	2.55	2.56
5020	NYSE	MTG	Tue, May 15, 2012	2.83	2.84	2.70	2.72
5019	NYSE	MTG	Mon, May 14, 2012	2.90	2.95	2.78	2.83
5018	NYSE	MTG	Fri, May 11, 2012	3.12	3.12	2.95	2.98
5017	NYSE	MTG	Thu, May 10, 2012	3.31	3.35	3.13	3.16
5016	NYSE	MTG	Wed, May 9, 2012	3.10	3.32	3.02	3.27
5015	NYSE	MTG	Tue, May 8, 2012	3.21	3.25	3.06	3.17
5014	NYSE	MTG	Mon, May 7, 2012	3.13	3.31	3.11	3.24
5013	NYSE	MTG	Fri, May 4, 2012	3.16	3.23	3.08	3.17
5012	NYSE	MTG	Thu, May 3, 2012	3.32	3.34	3.18	3.22
5011	NYSE	MTG	Wed, May 2, 2012	3.22	3.36	3.03	3.33
5010	NYSE	MTG	Tue, May 1, 2012	3.43	3.46	3.11	3.26
5009	NYSE	MTG	Mon, Apr 30, 2012	3.56	3.56	3.41	3.46
5008	NYSE	MTG	Fri, Apr 27, 2012	3.55	3.60	3.45	3.56
5007	NYSE	MTG	Thu, Apr 26, 2012	3.39	3.62	3.35	3.60
5006	NYSE	MTG	Wed, Apr 25, 2012	3.34	3.46	3.21	3.44
5005	NYSE	MTG	Tue, Apr 24, 2012	3.41	3.44	3.21	3.25
5004	NYSE	MTG	Mon, Apr 23, 2012	3.70	3.77	3.41	3.43
5003	NYSE	MTG	Fri, Apr 20, 2012	3.98	3.99	3.66	3.68
5002	NYSE	MTG	Thu, Apr 19, 2012	4.02	4.04	3.86	3.90
5001	NYSE	MTG	Wed, Apr 18, 2012	4.04	4.08	3.83	4.00
5000	NYSE	MTG	Tue, Apr 17, 2012	4.20	4.25	4.10	4.10
4999	NYSE	MTG	Mon, Apr 16, 2012	4.30	4.33	4.14	4.15
4998	NYSE	MTG	Fri, Apr 13, 2012	4.32	4.35	4.16	4.20
4997	NYSE	MTG	Thu, Apr 12, 2012	4.36	4.42	4.28	4.35
4996	NYSE	MTG	Wed, Apr 11, 2012	4.35	4.42	4.31	4.34
4995	NYSE	MTG	Tue, Apr 10, 2012	4.52	4.61	4.21	4.25
4994	NYSE	MTG	Mon, Apr 9, 2012	4.67	4.73	4.46	4.49
4993	NYSE	MTG	Thu, Apr 5, 2012	4.96	4.99	4.81	4.83
4992	NYSE	MTG	Wed, Apr 4, 2012	4.94	5.03	4.83	5.02
4991	NYSE	MTG	Tue, Apr 3, 2012	5.06	5.11	4.93	5.00
4990	NYSE	MTG	Mon, Apr 2, 2012	4.95	5.13	4.94	5.09
4989	NYSE	MTG	Fri, Mar 30, 2012	5.00	5.12	4.90	4.96
4988	NYSE	MTG	Thu, Mar 29, 2012	4.83	5.00	4.79	4.94
4987	NYSE	MTG	Wed, Mar 28, 2012	4.90	5.01	4.82	4.90
4986	NYSE	MTG	Tue, Mar 27, 2012	5.09	5.13	4.87	4.91
4985	NYSE	MTG	Mon, Mar 26, 2012	4.93	5.07	4.88	5.05
4984	NYSE	MTG	Fri, Mar 23, 2012	4.70	4.93	4.62	4.90
4983	NYSE	MTG	Thu, Mar 22, 2012	4.88	4.88	4.67	4.70
4982	NYSE	MTG	Wed, Mar 21, 2012	5.03	5.15	4.91	4.95
4981	NYSE	MTG	Tue, Mar 20, 2012	4.98	5.03	4.87	4.98
4980	NYSE	MTG	Mon, Mar 19, 2012	4.85	5.09	4.81	5.00
4979	NYSE	MTG	Fri, Mar 16, 2012	4.94	4.97	4.74	4.86
4978	NYSE	MTG	Thu, Mar 15, 2012	4.81	5.01	4.73	4.91
4977	NYSE	MTG	Wed, Mar 14, 2012	4.72	4.86	4.66	4.81
4976	NYSE	MTG	Tue, Mar 13, 2012	4.52	4.75	4.49	4.72
4975	NYSE	MTG	Mon, Mar 12, 2012	4.62	4.66	4.41	4.43
4974	NYSE	MTG	Fri, Mar 9, 2012	4.37	4.72	4.37	4.60
4973	NYSE	MTG	Thu, Mar 8, 2012	4.40	4.46	4.28	4.38
4972	NYSE	MTG	Wed, Mar 7, 2012	4.24	4.38	4.20	4.34
4971	NYSE	MTG	Tue, Mar 6, 2012	4.28	4.41	4.11	4.19
4970	NYSE	MTG	Mon, Mar 5, 2012	4.33	4.42	4.22	4.41
4969	NYSE	MTG	Fri, Mar 2, 2012	4.49	4.50	4.31	4.36
4968	NYSE	MTG	Thu, Mar 1, 2012	4.54	4.56	4.45	4.47
4967	NYSE	MTG	Wed, Feb 29, 2012	4.63	4.74	4.44	4.51
4966	NYSE	MTG	Tue, Feb 28, 2012	4.73	4.85	4.56	4.56
4965	NYSE	MTG	Mon, Feb 27, 2012	4.61	4.83	4.50	4.73
4964	NYSE	MTG	Fri, Feb 24, 2012	4.70	4.79	4.66	4.68
4963	NYSE	MTG	Thu, Feb 23, 2012	4.69	4.86	4.60	4.69
4962	NYSE	MTG	Wed, Feb 22, 2012	4.91	5.03	4.69	4.69
4961	NYSE	MTG	Tue, Feb 21, 2012	4.75	5.06	4.67	5.02
4960	NYSE	MTG	Fri, Feb 17, 2012	4.76	4.81	4.65	4.74
4959	NYSE	MTG	Thu, Feb 16, 2012	4.45	4.76	4.43	4.71
4958	NYSE	MTG	Wed, Feb 15, 2012	4.42	4.50	4.34	4.46
4957	NYSE	MTG	Tue, Feb 14, 2012	4.40	4.58	4.34	4.40
4956	NYSE	MTG	Mon, Feb 13, 2012	4.45	4.49	4.31	4.42
4955	NYSE	MTG	Fri, Feb 10, 2012	4.52	4.57	4.29	4.35
4954	NYSE	MTG	Thu, Feb 9, 2012	4.51	4.91	4.44	4.65
4953	NYSE	MTG	Wed, Feb 8, 2012	4.33	4.57	4.33	4.43
4952	NYSE	MTG	Tue, Feb 7, 2012	4.46	4.60	4.31	4.37
4951	NYSE	MTG	Mon, Feb 6, 2012	4.33	4.49	4.22	4.48
4950	NYSE	MTG	Fri, Feb 3, 2012	4.16	4.43	4.15	4.32
4949	NYSE	MTG	Thu, Feb 2, 2012	4.01	4.07	3.95	4.03
4948	NYSE	MTG	Wed, Feb 1, 2012	3.92	4.10	3.82	3.99
4947	NYSE	MTG	Tue, Jan 31, 2012	3.97	4.01	3.75	3.79
4946	NYSE	MTG	Mon, Jan 30, 2012	3.98	4.17	3.81	3.95
4945	NYSE	MTG	Fri, Jan 27, 2012	3.83	4.14	3.66	4.14
4944	NYSE	MTG	Thu, Jan 26, 2012	4.16	4.17	3.81	3.87
4943	NYSE	MTG	Wed, Jan 25, 2012	4.04	4.14	3.96	4.13
4942	NYSE	MTG	Tue, Jan 24, 2012	3.85	4.18	3.85	4.15
4941	NYSE	MTG	Mon, Jan 23, 2012	4.24	4.27	3.96	4.06
4940	NYSE	MTG	Fri, Jan 20, 2012	4.19	4.29	4.12	4.22
4939	NYSE	MTG	Thu, Jan 19, 2012	4.21	4.29	3.99	4.19
4938	NYSE	MTG	Wed, Jan 18, 2012	3.95	4.21	3.83	4.17
4937	NYSE	MTG	Tue, Jan 17, 2012	4.20	4.30	3.87	3.92
4936	NYSE	MTG	Fri, Jan 13, 2012	4.45	4.61	4.28	4.35
4935	NYSE	MTG	Thu, Jan 12, 2012	4.31	4.51	4.24	4.40
4934	NYSE	MTG	Wed, Jan 11, 2012	4.19	4.37	4.07	4.32
4933	NYSE	MTG	Tue, Jan 10, 2012	3.92	4.25	3.86	4.21
4932	NYSE	MTG	Mon, Jan 9, 2012	3.96	3.98	3.82	3.85
4931	NYSE	MTG	Fri, Jan 6, 2012	4.05	4.07	3.86	3.91
4930	NYSE	MTG	Thu, Jan 5, 2012	3.75	4.44	3.69	4.07
4929	NYSE	MTG	Wed, Jan 4, 2012	3.55	3.86	3.52	3.80
4928	NYSE	MTG	Tue, Jan 3, 2012	3.53	3.70	3.43	3.59
4927	NYSE	MTG	Fri, Dec 30, 2011	3.56	3.76	3.51	3.73
4926	NYSE	MTG	Thu, Dec 29, 2011	3.68	3.75	3.51	3.55
4925	NYSE	MTG	Wed, Dec 28, 2011	3.74	3.77	3.55	3.64
4924	NYSE	MTG	Tue, Dec 27, 2011	3.78	3.87	3.72	3.75
4923	NYSE	MTG	Fri, Dec 23, 2011	3.83	3.90	3.72	3.83
4922	NYSE	MTG	Thu, Dec 22, 2011	3.49	3.99	3.46	3.83
4921	NYSE	MTG	Wed, Dec 21, 2011	3.58	3.59	3.36	3.45
4920	NYSE	MTG	Tue, Dec 20, 2011	3.40	3.62	3.34	3.59
4919	NYSE	MTG	Mon, Dec 19, 2011	3.62	3.64	3.24	3.25
4918	NYSE	MTG	Fri, Dec 16, 2011	3.52	3.61	3.50	3.57
4917	NYSE	MTG	Thu, Dec 15, 2011	3.49	3.57	3.41	3.45
4916	NYSE	MTG	Wed, Dec 14, 2011	3.49	3.57	3.38	3.42
4915	NYSE	MTG	Tue, Dec 13, 2011	3.76	3.86	3.43	3.53
4914	NYSE	MTG	Mon, Dec 12, 2011	3.67	3.72	3.59	3.69
4913	NYSE	MTG	Fri, Dec 9, 2011	3.59	3.92	3.54	3.78
4912	NYSE	MTG	Thu, Dec 8, 2011	3.60	3.87	3.38	3.62
4911	NYSE	MTG	Wed, Dec 7, 2011	3.36	3.62	3.26	3.60
4910	NYSE	MTG	Tue, Dec 6, 2011	3.45	3.54	3.28	3.38
4909	NYSE	MTG	Mon, Dec 5, 2011	3.18	3.59	3.11	3.46
4908	NYSE	MTG	Fri, Dec 2, 2011	3.18	3.30	3.06	3.06
4907	NYSE	MTG	Thu, Dec 1, 2011	2.85	3.21	2.80	3.09
4906	NYSE	MTG	Wed, Nov 30, 2011	2.85	2.90	2.63	2.88
4905	NYSE	MTG	Tue, Nov 29, 2011	2.84	2.89	2.64	2.67
4904	NYSE	MTG	Mon, Nov 28, 2011	2.75	2.86	2.65	2.86
4903	NYSE	MTG	Fri, Nov 25, 2011	2.38	2.60	2.33	2.58
4902	NYSE	MTG	Wed, Nov 23, 2011	2.43	2.46	2.27	2.40
4901	NYSE	MTG	Tue, Nov 22, 2011	2.62	2.63	2.50	2.51
4900	NYSE	MTG	Mon, Nov 21, 2011	2.74	2.78	2.53	2.64
4899	NYSE	MTG	Fri, Nov 18, 2011	2.78	2.86	2.72	2.83
4898	NYSE	MTG	Thu, Nov 17, 2011	2.87	2.94	2.72	2.75
4897	NYSE	MTG	Wed, Nov 16, 2011	2.91	2.98	2.83	2.88
4896	NYSE	MTG	Tue, Nov 15, 2011	2.80	2.96	2.72	2.93
4895	NYSE	MTG	Mon, Nov 14, 2011	2.94	3.01	2.78	2.83
4894	NYSE	MTG	Fri, Nov 11, 2011	2.89	3.10	2.87	2.94
4893	NYSE	MTG	Thu, Nov 10, 2011	3.20	3.32	2.86	2.90
4892	NYSE	MTG	Wed, Nov 9, 2011	3.06	3.17	3.01	3.03
4891	NYSE	MTG	Tue, Nov 8, 2011	3.00	3.35	2.99	3.26
4890	NYSE	MTG	Mon, Nov 7, 2011	2.58	3.08	2.56	2.94
4889	NYSE	MTG	Fri, Nov 4, 2011	2.61	2.64	2.52	2.56
4888	NYSE	MTG	Thu, Nov 3, 2011	2.63	2.67	2.50	2.63
4887	NYSE	MTG	Wed, Nov 2, 2011	2.46	2.60	2.44	2.57
4886	NYSE	MTG	Tue, Nov 1, 2011	2.48	2.74	2.39	2.40
4885	NYSE	MTG	Mon, Oct 31, 2011	2.61	2.70	2.52	2.66
4884	NYSE	MTG	Fri, Oct 28, 2011	2.72	2.96	2.62	2.72
4883	NYSE	MTG	Thu, Oct 27, 2011	2.47	2.77	2.44	2.72
4882	NYSE	MTG	Wed, Oct 26, 2011	2.40	2.40	2.21	2.37
4881	NYSE	MTG	Tue, Oct 25, 2011	2.22	2.44	2.18	2.35
4880	NYSE	MTG	Mon, Oct 24, 2011	2.21	2.30	2.04	2.26
4879	NYSE	MTG	Fri, Oct 21, 2011	2.09	2.35	2.08	2.30
4878	NYSE	MTG	Thu, Oct 20, 2011	2.48	2.54	2.33	2.44
4877	NYSE	MTG	Wed, Oct 19, 2011	2.38	2.61	2.32	2.48
4876	NYSE	MTG	Tue, Oct 18, 2011	2.23	2.44	2.05	2.39
4875	NYSE	MTG	Mon, Oct 17, 2011	2.37	2.37	2.19	2.19
4874	NYSE	MTG	Fri, Oct 14, 2011	2.43	2.44	2.26	2.39
4873	NYSE	MTG	Thu, Oct 13, 2011	2.37	2.44	2.33	2.38
4872	NYSE	MTG	Wed, Oct 12, 2011	2.42	2.50	2.32	2.40
4871	NYSE	MTG	Tue, Oct 11, 2011	2.43	2.47	2.31	2.38
4870	NYSE	MTG	Mon, Oct 10, 2011	2.19	2.45	2.19	2.45
4869	NYSE	MTG	Fri, Oct 7, 2011	2.23	2.32	2.08	2.15
4868	NYSE	MTG	Thu, Oct 6, 2011	1.84	2.19	1.80	2.17
4867	NYSE	MTG	Wed, Oct 5, 2011	1.68	1.85	1.63	1.84
4866	NYSE	MTG	Tue, Oct 4, 2011	1.59	1.70	1.51	1.67
4865	NYSE	MTG	Mon, Oct 3, 2011	1.84	1.86	1.61	1.63
4864	NYSE	MTG	Fri, Sep 30, 2011	1.90	1.93	1.84	1.87
4863	NYSE	MTG	Thu, Sep 29, 2011	2.02	2.02	1.83	1.94
4862	NYSE	MTG	Wed, Sep 28, 2011	2.05	2.10	1.90	1.90
4861	NYSE	MTG	Tue, Sep 27, 2011	1.99	2.16	1.95	2.03
4860	NYSE	MTG	Mon, Sep 26, 2011	1.90	1.96	1.70	1.87
4859	NYSE	MTG	Fri, Sep 23, 2011	1.95	2.03	1.81	1.86
4858	NYSE	MTG	Thu, Sep 22, 2011	2.11	2.14	1.89	1.98
4857	NYSE	MTG	Wed, Sep 21, 2011	2.34	2.42	2.22	2.24
4856	NYSE	MTG	Tue, Sep 20, 2011	2.38	2.45	2.30	2.33
4855	NYSE	MTG	Mon, Sep 19, 2011	2.40	2.40	2.29	2.36
4854	NYSE	MTG	Fri, Sep 16, 2011	2.53	2.58	2.41	2.49
4853	NYSE	MTG	Thu, Sep 15, 2011	2.52	2.58	2.37	2.53
4852	NYSE	MTG	Wed, Sep 14, 2011	2.40	2.51	2.25	2.44
4851	NYSE	MTG	Tue, Sep 13, 2011	2.41	2.49	2.18	2.33
4850	NYSE	MTG	Mon, Sep 12, 2011	2.21	2.52	2.21	2.36
4849	NYSE	MTG	Fri, Sep 9, 2011	2.67	2.67	2.24	2.37
4848	NYSE	MTG	Thu, Sep 8, 2011	2.85	2.87	2.63	2.70
4847	NYSE	MTG	Wed, Sep 7, 2011	2.65	2.91	2.52	2.88
4846	NYSE	MTG	Tue, Sep 6, 2011	2.05	2.36	2.04	2.29
4845	NYSE	MTG	Fri, Sep 2, 2011	2.28	2.31	2.14	2.19
4844	NYSE	MTG	Thu, Sep 1, 2011	2.63	2.67	2.40	2.41
4843	NYSE	MTG	Wed, Aug 31, 2011	2.88	2.94	2.57	2.60
4842	NYSE	MTG	Tue, Aug 30, 2011	2.81	2.97	2.66	2.80
4841	NYSE	MTG	Mon, Aug 29, 2011	2.56	3.02	2.55	2.93
4840	NYSE	MTG	Fri, Aug 26, 2011	2.27	2.54	2.16	2.46
4839	NYSE	MTG	Thu, Aug 25, 2011	2.25	2.50	2.19	2.29
4838	NYSE	MTG	Wed, Aug 24, 2011	1.70	2.19	1.68	2.13
4837	NYSE	MTG	Tue, Aug 23, 2011	1.74	1.76	1.59	1.69
4836	NYSE	MTG	Mon, Aug 22, 2011	1.95	2.05	1.68	1.70
4835	NYSE	MTG	Fri, Aug 19, 2011	1.88	1.98	1.81	1.90
4834	NYSE	MTG	Thu, Aug 18, 2011	1.93	2.00	1.80	1.86
4833	NYSE	MTG	Wed, Aug 17, 2011	2.15	2.15	2.04	2.12
4832	NYSE	MTG	Tue, Aug 16, 2011	2.20	2.21	2.06	2.09
4831	NYSE	MTG	Mon, Aug 15, 2011	2.27	2.28	2.14	2.24
4830	NYSE	MTG	Fri, Aug 12, 2011	2.47	2.47	2.14	2.17
4829	NYSE	MTG	Thu, Aug 11, 2011	2.19	2.49	2.08	2.36
4828	NYSE	MTG	Wed, Aug 10, 2011	2.24	2.34	2.04	2.06
4827	NYSE	MTG	Tue, Aug 9, 2011	2.25	2.50	2.07	2.35
4826	NYSE	MTG	Mon, Aug 8, 2011	2.93	3.03	1.87	1.89
4825	NYSE	MTG	Fri, Aug 5, 2011	3.51	3.62	3.03	3.18
4824	NYSE	MTG	Thu, Aug 4, 2011	3.85	3.87	3.22	3.22
4823	NYSE	MTG	Wed, Aug 3, 2011	3.90	4.17	3.77	4.05
4822	NYSE	MTG	Tue, Aug 2, 2011	4.01	4.15	3.89	3.90
4821	NYSE	MTG	Mon, Aug 1, 2011	4.07	4.11	3.77	3.94
4820	NYSE	MTG	Fri, Jul 29, 2011	4.14	4.15	3.97	3.98
4819	NYSE	MTG	Thu, Jul 28, 2011	4.31	4.38	4.19	4.20
4818	NYSE	MTG	Wed, Jul 27, 2011	4.43	4.50	4.19	4.31
4817	NYSE	MTG	Tue, Jul 26, 2011	4.16	4.56	4.12	4.50
4816	NYSE	MTG	Mon, Jul 25, 2011	4.16	4.33	4.12	4.14
4815	NYSE	MTG	Fri, Jul 22, 2011	4.12	4.19	3.90	4.17
4814	NYSE	MTG	Thu, Jul 21, 2011	4.40	4.40	4.11	4.12
4813	NYSE	MTG	Wed, Jul 20, 2011	4.50	4.51	4.26	4.37
4812	NYSE	MTG	Tue, Jul 19, 2011	4.63	4.82	4.41	4.48
4811	NYSE	MTG	Mon, Jul 18, 2011	5.47	5.60	4.40	4.62
4810	NYSE	MTG	Fri, Jul 15, 2011	6.08	6.13	5.85	6.00
4809	NYSE	MTG	Thu, Jul 14, 2011	6.41	6.41	6.00	6.04
4808	NYSE	MTG	Wed, Jul 13, 2011	6.35	6.56	6.20	6.36
4807	NYSE	MTG	Tue, Jul 12, 2011	6.32	6.60	6.23	6.26
4806	NYSE	MTG	Mon, Jul 11, 2011	6.50	6.50	6.21	6.30
4805	NYSE	MTG	Fri, Jul 8, 2011	6.62	6.69	6.44	6.61
4804	NYSE	MTG	Thu, Jul 7, 2011	6.77	6.82	6.30	6.81
4803	NYSE	MTG	Wed, Jul 6, 2011	6.02	6.82	6.00	6.82
4802	NYSE	MTG	Tue, Jul 5, 2011	6.13	6.18	6.02	6.05
4801	NYSE	MTG	Fri, Jul 1, 2011	6.00	6.14	5.97	6.10
4800	NYSE	MTG	Thu, Jun 30, 2011	5.93	6.05	5.90	5.95
4799	NYSE	MTG	Wed, Jun 29, 2011	5.83	5.98	5.80	5.89
4798	NYSE	MTG	Tue, Jun 28, 2011	5.89	5.92	5.69	5.74
4797	NYSE	MTG	Mon, Jun 27, 2011	5.95	5.98	5.74	5.75
4796	NYSE	MTG	Fri, Jun 24, 2011	6.14	6.21	6.00	6.04
4795	NYSE	MTG	Thu, Jun 23, 2011	6.30	6.31	5.92	6.05
4794	NYSE	MTG	Wed, Jun 22, 2011	6.52	6.64	6.36	6.38
4793	NYSE	MTG	Tue, Jun 21, 2011	6.41	6.59	6.39	6.56
4792	NYSE	MTG	Mon, Jun 20, 2011	6.27	6.46	6.22	6.34
4791	NYSE	MTG	Fri, Jun 17, 2011	6.44	6.54	6.30	6.33
4790	NYSE	MTG	Thu, Jun 16, 2011	6.26	6.51	6.19	6.32
4789	NYSE	MTG	Wed, Jun 15, 2011	6.22	6.45	6.15	6.23
4788	NYSE	MTG	Tue, Jun 14, 2011	6.20	6.38	6.20	6.31
4787	NYSE	MTG	Mon, Jun 13, 2011	6.12	6.15	5.98	6.07
4786	NYSE	MTG	Fri, Jun 10, 2011	5.89	6.24	5.71	6.08
4785	NYSE	MTG	Thu, Jun 9, 2011	6.04	6.05	5.41	5.74
4784	NYSE	MTG	Wed, Jun 8, 2011	6.76	7.19	5.79	5.80
4783	NYSE	MTG	Tue, Jun 7, 2011	7.50	7.62	7.27	7.27
4782	NYSE	MTG	Mon, Jun 6, 2011	7.56	7.60	7.33	7.37
4781	NYSE	MTG	Fri, Jun 3, 2011	7.52	7.93	7.50	7.58
4780	NYSE	MTG	Thu, Jun 2, 2011	7.71	7.80	7.65	7.69
4779	NYSE	MTG	Wed, Jun 1, 2011	8.07	8.12	7.65	7.71
4778	NYSE	MTG	Tue, May 31, 2011	8.05	8.18	7.90	8.06
4777	NYSE	MTG	Fri, May 27, 2011	7.83	7.93	7.73	7.91
4776	NYSE	MTG	Thu, May 26, 2011	7.54	7.77	7.52	7.75
4775	NYSE	MTG	Wed, May 25, 2011	7.36	7.59	7.31	7.56
4774	NYSE	MTG	Tue, May 24, 2011	7.52	7.56	7.33	7.34
4773	NYSE	MTG	Mon, May 23, 2011	7.34	7.60	7.34	7.49
4772	NYSE	MTG	Fri, May 20, 2011	7.60	7.77	7.45	7.45
4771	NYSE	MTG	Thu, May 19, 2011	7.84	7.92	7.58	7.69
4770	NYSE	MTG	Wed, May 18, 2011	7.84	7.97	7.77	7.80
4769	NYSE	MTG	Tue, May 17, 2011	7.91	7.99	7.65	7.83
4768	NYSE	MTG	Mon, May 16, 2011	8.01	8.25	7.87	7.97
4767	NYSE	MTG	Fri, May 13, 2011	8.16	8.32	7.91	7.93
4766	NYSE	MTG	Thu, May 12, 2011	8.35	8.42	8.14	8.16
4765	NYSE	MTG	Wed, May 11, 2011	8.53	8.70	8.33	8.41
4764	NYSE	MTG	Tue, May 10, 2011	8.33	8.59	8.30	8.56
4763	NYSE	MTG	Mon, May 9, 2011	8.26	8.32	8.16	8.28
4762	NYSE	MTG	Fri, May 6, 2011	8.55	8.57	8.21	8.34
4761	NYSE	MTG	Thu, May 5, 2011	8.41	8.54	8.22	8.35
4760	NYSE	MTG	Wed, May 4, 2011	8.77	8.79	8.49	8.50
4759	NYSE	MTG	Tue, May 3, 2011	8.64	8.77	8.48	8.74
4758	NYSE	MTG	Mon, May 2, 2011	8.72	9.08	8.66	8.70
4757	NYSE	MTG	Fri, Apr 29, 2011	8.64	8.73	8.54	8.66
4756	NYSE	MTG	Thu, Apr 28, 2011	8.45	8.65	8.42	8.63
4755	NYSE	MTG	Wed, Apr 27, 2011	8.56	8.66	8.35	8.45
4754	NYSE	MTG	Tue, Apr 26, 2011	8.38	8.69	8.33	8.54
4753	NYSE	MTG	Mon, Apr 25, 2011	8.05	8.43	8.04	8.35
4752	NYSE	MTG	Thu, Apr 21, 2011	7.61	8.07	7.48	8.07
4751	NYSE	MTG	Wed, Apr 20, 2011	8.64	8.70	7.21	7.45
4750	NYSE	MTG	Tue, Apr 19, 2011	8.49	8.52	8.20	8.39
4749	NYSE	MTG	Mon, Apr 18, 2011	8.57	8.62	8.28	8.43
4748	NYSE	MTG	Fri, Apr 15, 2011	8.80	8.99	8.62	8.76
4747	NYSE	MTG	Thu, Apr 14, 2011	8.52	8.60	8.36	8.52
4746	NYSE	MTG	Wed, Apr 13, 2011	8.82	8.90	8.49	8.67
4745	NYSE	MTG	Tue, Apr 12, 2011	8.74	8.83	8.67	8.70
4744	NYSE	MTG	Mon, Apr 11, 2011	9.09	9.11	8.82	8.90
4743	NYSE	MTG	Fri, Apr 8, 2011	9.53	9.59	9.08	9.11
4742	NYSE	MTG	Thu, Apr 7, 2011	9.37	9.64	9.31	9.43
4741	NYSE	MTG	Wed, Apr 6, 2011	9.27	9.43	9.09	9.40
4740	NYSE	MTG	Tue, Apr 5, 2011	9.16	9.28	8.95	9.17
4739	NYSE	MTG	Mon, Apr 4, 2011	9.35	9.35	9.11	9.17
4738	NYSE	MTG	Fri, Apr 1, 2011	9.10	9.49	9.06	9.35
4737	NYSE	MTG	Thu, Mar 31, 2011	9.17	9.24	8.88	8.89
4736	NYSE	MTG	Wed, Mar 30, 2011	9.34	9.37	8.96	9.22
4735	NYSE	MTG	Tue, Mar 29, 2011	9.13	9.29	8.76	9.27
4734	NYSE	MTG	Mon, Mar 28, 2011	8.75	9.23	8.75	8.83
4733	NYSE	MTG	Fri, Mar 25, 2011	8.94	8.98	8.74	8.75
4732	NYSE	MTG	Thu, Mar 24, 2011	8.90	8.98	8.60	8.90
4731	NYSE	MTG	Wed, Mar 23, 2011	8.65	8.82	8.36	8.81
4730	NYSE	MTG	Tue, Mar 22, 2011	8.92	8.97	8.72	8.74
4729	NYSE	MTG	Mon, Mar 21, 2011	8.87	8.96	8.73	8.93
4728	NYSE	MTG	Fri, Mar 18, 2011	8.49	8.97	8.34	8.64
4727	NYSE	MTG	Thu, Mar 17, 2011	8.12	8.35	7.96	8.32
4726	NYSE	MTG	Wed, Mar 16, 2011	8.28	8.30	7.81	7.89
4725	NYSE	MTG	Tue, Mar 15, 2011	7.96	8.38	7.96	8.28
4724	NYSE	MTG	Mon, Mar 14, 2011	8.37	8.51	8.20	8.31
4723	NYSE	MTG	Fri, Mar 11, 2011	8.41	8.65	8.39	8.58
4722	NYSE	MTG	Thu, Mar 10, 2011	8.68	8.80	8.46	8.50
4721	NYSE	MTG	Wed, Mar 9, 2011	8.51	9.02	8.51	8.90
4720	NYSE	MTG	Tue, Mar 8, 2011	8.26	8.65	8.26	8.59
4719	NYSE	MTG	Mon, Mar 7, 2011	8.35	8.42	8.12	8.25
4718	NYSE	MTG	Fri, Mar 4, 2011	8.51	8.54	8.21	8.34
4717	NYSE	MTG	Thu, Mar 3, 2011	8.55	8.62	8.29	8.55
4716	NYSE	MTG	Wed, Mar 2, 2011	8.29	8.72	8.27	8.30
4715	NYSE	MTG	Tue, Mar 1, 2011	8.60	8.63	7.74	8.16
4714	NYSE	MTG	Mon, Feb 28, 2011	8.68	8.69	8.50	8.59
4713	NYSE	MTG	Fri, Feb 25, 2011	8.61	8.72	8.44	8.57
4712	NYSE	MTG	Thu, Feb 24, 2011	8.59	8.82	8.37	8.53
4711	NYSE	MTG	Wed, Feb 23, 2011	8.70	8.89	8.50	8.55
4710	NYSE	MTG	Tue, Feb 22, 2011	9.14	9.26	8.64	8.65
4709	NYSE	MTG	Fri, Feb 18, 2011	9.78	9.78	9.24	9.33
4708	NYSE	MTG	Thu, Feb 17, 2011	9.78	10.05	9.76	9.78
4707	NYSE	MTG	Wed, Feb 16, 2011	9.83	10.08	9.66	9.79
4706	NYSE	MTG	Tue, Feb 15, 2011	9.76	9.88	9.63	9.76
4705	NYSE	MTG	Mon, Feb 14, 2011	10.07	10.12	9.74	9.78
4704	NYSE	MTG	Fri, Feb 11, 2011	9.67	10.42	9.67	10.05
4703	NYSE	MTG	Thu, Feb 10, 2011	8.84	9.23	8.73	9.17
4702	NYSE	MTG	Wed, Feb 9, 2011	9.12	9.33	8.87	8.91
4701	NYSE	MTG	Tue, Feb 8, 2011	8.68	9.25	8.58	9.12
4700	NYSE	MTG	Mon, Feb 7, 2011	8.48	8.88	8.37	8.74
4699	NYSE	MTG	Fri, Feb 4, 2011	8.57	8.62	8.33	8.36
4698	NYSE	MTG	Thu, Feb 3, 2011	8.40	8.70	8.30	8.59
4697	NYSE	MTG	Wed, Feb 2, 2011	8.86	8.94	8.43	8.53
4696	NYSE	MTG	Tue, Feb 1, 2011	8.48	9.05	8.45	8.97
4695	NYSE	MTG	Mon, Jan 31, 2011	8.30	8.55	8.28	8.39
4694	NYSE	MTG	Fri, Jan 28, 2011	8.79	8.89	8.27	8.27
4693	NYSE	MTG	Thu, Jan 27, 2011	8.65	8.97	8.64	8.78
4692	NYSE	MTG	Wed, Jan 26, 2011	8.95	9.03	8.66	8.70
4691	NYSE	MTG	Tue, Jan 25, 2011	8.88	9.00	8.38	8.94
4690	NYSE	MTG	Mon, Jan 24, 2011	9.04	9.20	8.92	8.99
4689	NYSE	MTG	Fri, Jan 21, 2011	9.23	9.59	9.00	9.07
4688	NYSE	MTG	Thu, Jan 20, 2011	9.35	9.60	8.95	9.20
4687	NYSE	MTG	Wed, Jan 19, 2011	10.70	10.97	9.26	9.26
4686	NYSE	MTG	Tue, Jan 18, 2011	11.43	11.72	11.24	11.65
4685	NYSE	MTG	Fri, Jan 14, 2011	11.35	11.58	11.33	11.53
4684	NYSE	MTG	Thu, Jan 13, 2011	11.27	11.58	11.17	11.37
4683	NYSE	MTG	Wed, Jan 12, 2011	11.41	11.47	11.23	11.30
4682	NYSE	MTG	Tue, Jan 11, 2011	11.42	11.79	11.13	11.22
4681	NYSE	MTG	Mon, Jan 10, 2011	11.40	11.45	11.10	11.33
4680	NYSE	MTG	Fri, Jan 7, 2011	11.30	11.64	11.14	11.51
4679	NYSE	MTG	Thu, Jan 6, 2011	11.31	11.50	11.10	11.31
4678	NYSE	MTG	Wed, Jan 5, 2011	10.73	11.36	10.72	11.32
4677	NYSE	MTG	Tue, Jan 4, 2011	10.90	11.20	10.40	10.93
4676	NYSE	MTG	Mon, Jan 3, 2011	10.30	10.85	10.28	10.78
4675	NYSE	MTG	Fri, Dec 31, 2010	10.18	10.35	10.11	10.19
4674	NYSE	MTG	Thu, Dec 30, 2010	10.22	10.27	10.09	10.20
4673	NYSE	MTG	Wed, Dec 29, 2010	10.10	10.25	10.05	10.20
4672	NYSE	MTG	Tue, Dec 28, 2010	10.34	10.34	10.10	10.11
4671	NYSE	MTG	Mon, Dec 27, 2010	10.14	10.39	10.07	10.35
4670	NYSE	MTG	Thu, Dec 23, 2010	10.51	10.52	10.16	10.23
4669	NYSE	MTG	Wed, Dec 22, 2010	10.45	10.58	10.35	10.47
4668	NYSE	MTG	Tue, Dec 21, 2010	10.20	10.45	10.16	10.37
4667	NYSE	MTG	Mon, Dec 20, 2010	10.02	10.33	9.93	10.15
4666	NYSE	MTG	Fri, Dec 17, 2010	9.60	10.06	9.52	10.01
4665	NYSE	MTG	Thu, Dec 16, 2010	9.52	9.58	9.38	9.54
4664	NYSE	MTG	Wed, Dec 15, 2010	9.64	9.74	9.45	9.46
4663	NYSE	MTG	Tue, Dec 14, 2010	9.75	9.82	9.61	9.63
4662	NYSE	MTG	Mon, Dec 13, 2010	9.94	10.04	9.64	9.68
4661	NYSE	MTG	Fri, Dec 10, 2010	9.64	10.03	9.57	9.87
4660	NYSE	MTG	Thu, Dec 9, 2010	9.73	9.74	9.46	9.65
4659	NYSE	MTG	Wed, Dec 8, 2010	9.14	9.88	9.12	9.66
4658	NYSE	MTG	Tue, Dec 7, 2010	9.50	9.65	9.03	9.05
4657	NYSE	MTG	Mon, Dec 6, 2010	9.30	9.37	9.19	9.34
4656	NYSE	MTG	Fri, Dec 3, 2010	9.17	9.35	9.00	9.31
4655	NYSE	MTG	Thu, Dec 2, 2010	8.65	9.29	8.61	9.28
4654	NYSE	MTG	Wed, Dec 1, 2010	8.70	8.79	8.61	8.66
4653	NYSE	MTG	Tue, Nov 30, 2010	8.49	8.58	8.35	8.52
4652	NYSE	MTG	Mon, Nov 29, 2010	8.42	8.67	8.35	8.61
4651	NYSE	MTG	Fri, Nov 26, 2010	8.51	8.63	8.45	8.47
4650	NYSE	MTG	Wed, Nov 24, 2010	8.25	8.68	8.22	8.58
4649	NYSE	MTG	Tue, Nov 23, 2010	8.17	8.31	8.10	8.19
4648	NYSE	MTG	Mon, Nov 22, 2010	8.43	8.63	8.27	8.29
4647	NYSE	MTG	Fri, Nov 19, 2010	8.40	8.57	8.21	8.48
4646	NYSE	MTG	Thu, Nov 18, 2010	8.46	8.55	8.38	8.40
4645	NYSE	MTG	Wed, Nov 17, 2010	8.25	8.35	8.10	8.18
4644	NYSE	MTG	Tue, Nov 16, 2010	8.32	8.38	8.06	8.24
4643	NYSE	MTG	Mon, Nov 15, 2010	8.38	8.68	8.38	8.39
4642	NYSE	MTG	Fri, Nov 12, 2010	8.72	8.81	8.33	8.34
4641	NYSE	MTG	Thu, Nov 11, 2010	8.87	9.02	8.65	8.81
4640	NYSE	MTG	Wed, Nov 10, 2010	8.94	9.12	8.67	9.01
4639	NYSE	MTG	Tue, Nov 9, 2010	9.29	9.41	8.82	8.88
4638	NYSE	MTG	Mon, Nov 8, 2010	9.66	9.78	9.02	9.29
4637	NYSE	MTG	Fri, Nov 5, 2010	9.21	9.85	9.12	9.67
4636	NYSE	MTG	Thu, Nov 4, 2010	8.78	9.29	8.74	9.22
4635	NYSE	MTG	Wed, Nov 3, 2010	8.47	8.69	8.44	8.67
4634	NYSE	MTG	Tue, Nov 2, 2010	8.82	8.93	8.46	8.61
4633	NYSE	MTG	Mon, Nov 1, 2010	8.82	8.94	8.44	8.50
4632	NYSE	MTG	Fri, Oct 29, 2010	9.17	9.31	8.81	8.82
4631	NYSE	MTG	Thu, Oct 28, 2010	9.80	9.85	9.13	9.21
4630	NYSE	MTG	Wed, Oct 27, 2010	9.54	9.72	9.46	9.70
4629	NYSE	MTG	Tue, Oct 26, 2010	9.61	9.86	9.45	9.68
4628	NYSE	MTG	Mon, Oct 25, 2010	9.98	10.09	9.66	9.69
4627	NYSE	MTG	Fri, Oct 22, 2010	10.00	10.05	9.71	9.87
4626	NYSE	MTG	Thu, Oct 21, 2010	10.17	10.47	9.81	9.95
4625	NYSE	MTG	Wed, Oct 20, 2010	10.33	10.44	10.03	10.11
4624	NYSE	MTG	Tue, Oct 19, 2010	9.70	10.55	9.50	10.33
4623	NYSE	MTG	Mon, Oct 18, 2010	10.03	10.28	9.55	9.57
4622	NYSE	MTG	Fri, Oct 15, 2010	10.66	10.84	10.01	10.07
4621	NYSE	MTG	Thu, Oct 14, 2010	10.04	10.90	9.94	10.51
4620	NYSE	MTG	Wed, Oct 13, 2010	9.96	10.38	9.85	10.03
4619	NYSE	MTG	Tue, Oct 12, 2010	9.97	10.13	9.68	9.87
4618	NYSE	MTG	Mon, Oct 11, 2010	10.25	10.31	9.80	9.99
4617	NYSE	MTG	Fri, Oct 8, 2010	9.40	10.18	9.30	10.12
4616	NYSE	MTG	Thu, Oct 7, 2010	9.52	9.64	9.25	9.42
4615	NYSE	MTG	Wed, Oct 6, 2010	9.23	9.67	9.15	9.42
4614	NYSE	MTG	Tue, Oct 5, 2010	9.08	9.30	8.95	9.24
4613	NYSE	MTG	Mon, Oct 4, 2010	9.17	9.25	8.84	8.90
4612	NYSE	MTG	Fri, Oct 1, 2010	9.40	9.43	9.05	9.25
4611	NYSE	MTG	Thu, Sep 30, 2010	9.41	9.60	9.08	9.23
4610	NYSE	MTG	Wed, Sep 29, 2010	9.04	9.50	8.96	9.27
4609	NYSE	MTG	Tue, Sep 28, 2010	8.95	9.16	8.75	9.08
4608	NYSE	MTG	Mon, Sep 27, 2010	9.03	9.08	8.90	8.93
4607	NYSE	MTG	Fri, Sep 24, 2010	8.67	9.05	8.65	9.04
4606	NYSE	MTG	Thu, Sep 23, 2010	8.46	8.83	8.43	8.46
4605	NYSE	MTG	Wed, Sep 22, 2010	8.84	8.91	8.59	8.62
4604	NYSE	MTG	Tue, Sep 21, 2010	9.03	9.10	8.84	8.91
4603	NYSE	MTG	Mon, Sep 20, 2010	8.61	8.92	8.49	8.90
4602	NYSE	MTG	Fri, Sep 17, 2010	8.58	8.77	8.41	8.60
4601	NYSE	MTG	Thu, Sep 16, 2010	8.73	8.87	8.33	8.48
4600	NYSE	MTG	Wed, Sep 15, 2010	8.76	8.88	8.65	8.79
4599	NYSE	MTG	Tue, Sep 14, 2010	9.00	9.24	8.77	8.81
4598	NYSE	MTG	Mon, Sep 13, 2010	8.74	9.02	8.71	8.99
4597	NYSE	MTG	Fri, Sep 10, 2010	8.53	8.66	8.37	8.54
4596	NYSE	MTG	Thu, Sep 9, 2010	8.74	8.84	8.40	8.50
4595	NYSE	MTG	Wed, Sep 8, 2010	8.25	8.68	8.25	8.53
4594	NYSE	MTG	Tue, Sep 7, 2010	8.49	8.57	8.14	8.19
4593	NYSE	MTG	Fri, Sep 3, 2010	8.40	8.95	8.38	8.57
4592	NYSE	MTG	Thu, Sep 2, 2010	7.96	8.15	7.87	7.98
4591	NYSE	MTG	Wed, Sep 1, 2010	7.41	7.94	7.35	7.93
4590	NYSE	MTG	Tue, Aug 31, 2010	7.19	7.39	7.10	7.22
4589	NYSE	MTG	Mon, Aug 30, 2010	7.45	7.46	7.19	7.22
4588	NYSE	MTG	Fri, Aug 27, 2010	7.35	7.50	7.03	7.50
4587	NYSE	MTG	Thu, Aug 26, 2010	7.28	7.48	7.16	7.21
4586	NYSE	MTG	Wed, Aug 25, 2010	6.98	7.29	6.89	7.24
4585	NYSE	MTG	Tue, Aug 24, 2010	6.99	7.29	6.79	7.08
4584	NYSE	MTG	Mon, Aug 23, 2010	7.36	7.45	7.09	7.09
4583	NYSE	MTG	Fri, Aug 20, 2010	7.27	7.39	7.18	7.38
4582	NYSE	MTG	Thu, Aug 19, 2010	7.78	7.84	7.25	7.32
4581	NYSE	MTG	Wed, Aug 18, 2010	7.77	7.94	7.58	7.82
4580	NYSE	MTG	Tue, Aug 17, 2010	7.56	7.87	7.46	7.76
4579	NYSE	MTG	Mon, Aug 16, 2010	7.20	7.50	7.16	7.38
4578	NYSE	MTG	Fri, Aug 13, 2010	7.34	7.50	7.24	7.25
4577	NYSE	MTG	Thu, Aug 12, 2010	7.44	7.70	7.33	7.37
4576	NYSE	MTG	Wed, Aug 11, 2010	7.69	7.87	7.50	7.60
4575	NYSE	MTG	Tue, Aug 10, 2010	8.04	8.14	7.84	8.02
4574	NYSE	MTG	Mon, Aug 9, 2010	8.35	8.43	8.10	8.21
4573	NYSE	MTG	Fri, Aug 6, 2010	8.63	8.96	8.08	8.15
4572	NYSE	MTG	Thu, Aug 5, 2010	8.22	8.90	8.12	8.67
4571	NYSE	MTG	Wed, Aug 4, 2010	8.48	8.56	8.18	8.32
4570	NYSE	MTG	Tue, Aug 3, 2010	8.58	8.69	8.24	8.41
4569	NYSE	MTG	Mon, Aug 2, 2010	8.83	8.94	8.66	8.86
4568	NYSE	MTG	Fri, Jul 30, 2010	8.56	8.80	8.42	8.59
4567	NYSE	MTG	Thu, Jul 29, 2010	8.88	8.95	8.44	8.77
4566	NYSE	MTG	Wed, Jul 28, 2010	8.76	8.93	8.59	8.88
4565	NYSE	MTG	Tue, Jul 27, 2010	9.03	9.16	8.68	8.76
4564	NYSE	MTG	Mon, Jul 26, 2010	9.01	9.36	8.84	8.93
4563	NYSE	MTG	Fri, Jul 23, 2010	8.51	9.08	8.41	9.06
4562	NYSE	MTG	Thu, Jul 22, 2010	8.39	8.77	8.31	8.61
4561	NYSE	MTG	Wed, Jul 21, 2010	8.60	8.64	8.17	8.23
4560	NYSE	MTG	Tue, Jul 20, 2010	8.01	8.72	7.75	8.55
4559	NYSE	MTG	Mon, Jul 19, 2010	7.63	7.84	7.32	7.82
4558	NYSE	MTG	Fri, Jul 16, 2010	8.04	8.08	7.54	7.61
4557	NYSE	MTG	Thu, Jul 15, 2010	8.12	8.28	7.80	8.22
4556	NYSE	MTG	Wed, Jul 14, 2010	8.03	8.22	7.87	8.08
4555	NYSE	MTG	Tue, Jul 13, 2010	8.15	8.19	7.88	8.11
4554	NYSE	MTG	Mon, Jul 12, 2010	7.89	8.04	7.70	7.86
4553	NYSE	MTG	Fri, Jul 9, 2010	7.72	7.99	7.59	7.96
4552	NYSE	MTG	Thu, Jul 8, 2010	7.64	7.80	7.43	7.78
4551	NYSE	MTG	Wed, Jul 7, 2010	7.11	7.50	7.05	7.50
4550	NYSE	MTG	Tue, Jul 6, 2010	7.36	7.49	6.98	7.06
4549	NYSE	MTG	Fri, Jul 2, 2010	7.18	7.23	6.89	7.07
4548	NYSE	MTG	Thu, Jul 1, 2010	7.01	7.03	6.48	7.00
4547	NYSE	MTG	Wed, Jun 30, 2010	7.11	7.29	6.87	6.89
4546	NYSE	MTG	Tue, Jun 29, 2010	7.51	7.59	6.93	7.17
4545	NYSE	MTG	Mon, Jun 28, 2010	7.96	8.03	7.73	7.74
4544	NYSE	MTG	Fri, Jun 25, 2010	7.95	8.24	7.67	8.02
4543	NYSE	MTG	Thu, Jun 24, 2010	7.71	8.22	7.47	7.90
4542	NYSE	MTG	Wed, Jun 23, 2010	8.15	8.21	7.65	7.69
4541	NYSE	MTG	Tue, Jun 22, 2010	8.56	8.56	8.09	8.19
4540	NYSE	MTG	Mon, Jun 21, 2010	9.05	9.11	8.50	8.56
4539	NYSE	MTG	Fri, Jun 18, 2010	8.71	8.84	8.55	8.84
4538	NYSE	MTG	Thu, Jun 17, 2010	8.87	8.88	8.47	8.67
4537	NYSE	MTG	Wed, Jun 16, 2010	8.91	8.93	8.64	8.74
4536	NYSE	MTG	Tue, Jun 15, 2010	8.62	9.19	8.55	9.07
4535	NYSE	MTG	Mon, Jun 14, 2010	8.34	8.65	8.29	8.43
4534	NYSE	MTG	Fri, Jun 11, 2010	7.97	8.23	7.88	8.21
4533	NYSE	MTG	Thu, Jun 10, 2010	7.65	8.11	7.60	8.11
4532	NYSE	MTG	Wed, Jun 9, 2010	7.55	7.78	7.31	7.42
4531	NYSE	MTG	Tue, Jun 8, 2010	7.52	7.65	6.96	7.42
4530	NYSE	MTG	Mon, Jun 7, 2010	8.14	8.19	7.41	7.44
4529	NYSE	MTG	Fri, Jun 4, 2010	8.32	8.45	7.87	8.04
4528	NYSE	MTG	Thu, Jun 3, 2010	8.63	8.79	8.46	8.68
4527	NYSE	MTG	Wed, Jun 2, 2010	8.55	8.69	8.18	8.55
4526	NYSE	MTG	Tue, Jun 1, 2010	9.18	9.34	8.52	8.52
4525	NYSE	MTG	Fri, May 28, 2010	9.19	9.58	9.05	9.36
4524	NYSE	MTG	Thu, May 27, 2010	8.85	9.24	8.60	9.22
4523	NYSE	MTG	Wed, May 26, 2010	8.76	9.06	8.47	8.57
4522	NYSE	MTG	Tue, May 25, 2010	7.81	8.64	7.66	8.60
4521	NYSE	MTG	Mon, May 24, 2010	8.70	8.86	8.19	8.23
4520	NYSE	MTG	Fri, May 21, 2010	7.92	8.92	7.71	8.69
4519	NYSE	MTG	Thu, May 20, 2010	8.55	8.68	7.87	8.22
4518	NYSE	MTG	Wed, May 19, 2010	8.90	9.15	8.35	8.96
4517	NYSE	MTG	Tue, May 18, 2010	9.18	9.30	8.35	8.48
4516	NYSE	MTG	Mon, May 17, 2010	8.92	9.24	8.51	9.01
4515	NYSE	MTG	Fri, May 14, 2010	9.44	9.48	8.69	8.98
4514	NYSE	MTG	Thu, May 13, 2010	9.85	10.06	9.55	9.69
4513	NYSE	MTG	Wed, May 12, 2010	9.54	9.91	9.54	9.87
4512	NYSE	MTG	Tue, May 11, 2010	9.30	9.63	9.14	9.37
4511	NYSE	MTG	Mon, May 10, 2010	9.40	9.60	9.20	9.59
4510	NYSE	MTG	Fri, May 7, 2010	8.90	9.23	8.16	8.59
4509	NYSE	MTG	Thu, May 6, 2010	9.60	9.93	7.00	8.73
4508	NYSE	MTG	Wed, May 5, 2010	9.97	10.54	9.29	9.50
4507	NYSE	MTG	Tue, May 4, 2010	10.57	10.85	9.99	10.22
4506	NYSE	MTG	Mon, May 3, 2010	10.51	11.24	10.51	11.18
4505	NYSE	MTG	Fri, Apr 30, 2010	10.97	11.00	10.02	10.43
4504	NYSE	MTG	Thu, Apr 29, 2010	10.42	10.95	10.20	10.94
4503	NYSE	MTG	Wed, Apr 28, 2010	10.46	10.73	9.71	10.25
4502	NYSE	MTG	Tue, Apr 27, 2010	11.37	11.37	10.04	10.28
4501	NYSE	MTG	Mon, Apr 26, 2010	11.36	11.67	11.33	11.46
4500	NYSE	MTG	Fri, Apr 23, 2010	11.70	11.90	11.38	11.43
4499	NYSE	MTG	Thu, Apr 22, 2010	11.42	11.98	11.25	11.60
4498	NYSE	MTG	Wed, Apr 21, 2010	11.01	11.77	10.90	11.25
4497	NYSE	MTG	Tue, Apr 20, 2010	11.48	11.83	10.65	11.06
4496	NYSE	MTG	Mon, Apr 19, 2010	12.40	12.95	11.98	12.51
4495	NYSE	MTG	Fri, Apr 16, 2010	13.12	13.80	12.52	12.60
4494	NYSE	MTG	Thu, Apr 15, 2010	13.02	13.36	12.91	13.12
4493	NYSE	MTG	Wed, Apr 14, 2010	12.35	13.07	12.25	13.00
4492	NYSE	MTG	Tue, Apr 13, 2010	12.37	12.64	12.07	12.12
4491	NYSE	MTG	Mon, Apr 12, 2010	12.16	12.58	12.11	12.39
4490	NYSE	MTG	Fri, Apr 9, 2010	12.15	12.52	11.65	12.11
4489	NYSE	MTG	Thu, Apr 8, 2010	11.48	12.00	11.07	11.95
4488	NYSE	MTG	Wed, Apr 7, 2010	11.75	12.17	11.26	11.51
4487	NYSE	MTG	Tue, Apr 6, 2010	11.97	12.17	11.62	11.90
4486	NYSE	MTG	Mon, Apr 5, 2010	11.27	12.20	11.16	12.16
4485	NYSE	MTG	Thu, Apr 1, 2010	11.05	11.69	10.97	11.14
4484	NYSE	MTG	Wed, Mar 31, 2010	10.18	11.36	10.18	10.97
4483	NYSE	MTG	Tue, Mar 30, 2010	10.13	10.35	9.80	10.13
4482	NYSE	MTG	Mon, Mar 29, 2010	10.08	10.43	9.73	10.13
4481	NYSE	MTG	Fri, Mar 26, 2010	9.42	10.15	9.35	10.07
4480	NYSE	MTG	Thu, Mar 25, 2010	9.72	9.72	8.90	8.92
4479	NYSE	MTG	Wed, Mar 24, 2010	8.81	9.89	8.81	9.50
4478	NYSE	MTG	Tue, Mar 23, 2010	8.88	9.25	8.80	8.93
4477	NYSE	MTG	Mon, Mar 22, 2010	8.33	8.81	8.30	8.78
4476	NYSE	MTG	Fri, Mar 19, 2010	8.50	8.57	8.20	8.46
4475	NYSE	MTG	Thu, Mar 18, 2010	8.48	8.66	8.36	8.49
4474	NYSE	MTG	Wed, Mar 17, 2010	8.49	8.72	8.41	8.45
4473	NYSE	MTG	Tue, Mar 16, 2010	8.22	8.57	8.04	8.49
4472	NYSE	MTG	Mon, Mar 15, 2010	8.36	8.36	7.87	8.20
4471	NYSE	MTG	Fri, Mar 12, 2010	8.64	8.67	8.30	8.41
4470	NYSE	MTG	Thu, Mar 11, 2010	8.55	8.69	8.35	8.56
4469	NYSE	MTG	Wed, Mar 10, 2010	8.64	9.05	8.40	8.58
4468	NYSE	MTG	Tue, Mar 9, 2010	8.19	8.54	8.10	8.48
4467	NYSE	MTG	Mon, Mar 8, 2010	8.25	8.50	8.18	8.22
4466	NYSE	MTG	Fri, Mar 5, 2010	8.05	8.40	7.99	8.32
4465	NYSE	MTG	Thu, Mar 4, 2010	7.81	8.02	7.76	8.00
4464	NYSE	MTG	Wed, Mar 3, 2010	7.93	8.03	7.73	7.79
4463	NYSE	MTG	Tue, Mar 2, 2010	7.72	8.01	7.67	7.93
4462	NYSE	MTG	Mon, Mar 1, 2010	7.73	7.94	7.55	7.60
4461	NYSE	MTG	Fri, Feb 26, 2010	8.01	8.01	7.51	7.66
4460	NYSE	MTG	Thu, Feb 25, 2010	7.50	8.15	7.23	7.99
4459	NYSE	MTG	Wed, Feb 24, 2010	7.72	7.88	7.58	7.65
4458	NYSE	MTG	Tue, Feb 23, 2010	7.84	8.39	7.56	7.74
4457	NYSE	MTG	Mon, Feb 22, 2010	7.50	7.75	7.26	7.53
4456	NYSE	MTG	Fri, Feb 19, 2010	7.04	7.45	7.03	7.44
4455	NYSE	MTG	Thu, Feb 18, 2010	6.77	7.17	6.71	7.14
4454	NYSE	MTG	Wed, Feb 17, 2010	6.96	7.00	6.75	6.80
4453	NYSE	MTG	Tue, Feb 16, 2010	6.63	6.90	6.45	6.89
4452	NYSE	MTG	Fri, Feb 12, 2010	6.30	6.73	6.15	6.61
4451	NYSE	MTG	Thu, Feb 11, 2010	6.12	6.42	5.96	6.38
4450	NYSE	MTG	Wed, Feb 10, 2010	6.26	6.33	6.05	6.13
4449	NYSE	MTG	Tue, Feb 9, 2010	6.20	6.30	5.97	6.20
4448	NYSE	MTG	Mon, Feb 8, 2010	6.26	6.45	5.96	5.98
4447	NYSE	MTG	Fri, Feb 5, 2010	6.13	6.50	5.80	6.29
4446	NYSE	MTG	Thu, Feb 4, 2010	6.44	6.55	6.04	6.12
4445	NYSE	MTG	Wed, Feb 3, 2010	6.76	6.84	6.51	6.62
4444	NYSE	MTG	Tue, Feb 2, 2010	6.44	6.90	6.35	6.81
4443	NYSE	MTG	Mon, Feb 1, 2010	6.15	6.47	5.86	6.44
4442	NYSE	MTG	Fri, Jan 29, 2010	6.64	6.73	5.89	6.05
4441	NYSE	MTG	Thu, Jan 28, 2010	6.68	6.73	6.35	6.52
4440	NYSE	MTG	Wed, Jan 27, 2010	6.61	6.83	6.25	6.60
4439	NYSE	MTG	Tue, Jan 26, 2010	6.17	7.17	6.03	6.64
4438	NYSE	MTG	Mon, Jan 25, 2010	6.29	6.35	5.78	6.06
4437	NYSE	MTG	Fri, Jan 22, 2010	6.31	6.47	6.10	6.15
4436	NYSE	MTG	Thu, Jan 21, 2010	6.66	6.84	6.24	6.34
4435	NYSE	MTG	Wed, Jan 20, 2010	6.53	6.91	6.45	6.71
4434	NYSE	MTG	Tue, Jan 19, 2010	6.32	6.54	6.22	6.49
4433	NYSE	MTG	Fri, Jan 15, 2010	6.60	6.71	6.23	6.29
4432	NYSE	MTG	Thu, Jan 14, 2010	6.62	6.78	6.45	6.69
4431	NYSE	MTG	Wed, Jan 13, 2010	6.55	6.74	6.25	6.68
4430	NYSE	MTG	Tue, Jan 12, 2010	7.37	7.45	6.36	6.42
4429	NYSE	MTG	Mon, Jan 11, 2010	7.03	7.13	6.92	6.99
4428	NYSE	MTG	Fri, Jan 8, 2010	6.67	7.04	6.58	7.02
4427	NYSE	MTG	Thu, Jan 7, 2010	6.30	6.81	6.24	6.76
4426	NYSE	MTG	Wed, Jan 6, 2010	6.54	6.54	6.22	6.27
4425	NYSE	MTG	Tue, Jan 5, 2010	6.23	6.54	6.13	6.51
4424	NYSE	MTG	Mon, Jan 4, 2010	5.88	6.33	5.87	6.21
4423	NYSE	MTG	Thu, Dec 31, 2009	5.66	5.90	5.66	5.78
4422	NYSE	MTG	Wed, Dec 30, 2009	5.82	5.83	5.53	5.68
4421	NYSE	MTG	Tue, Dec 29, 2009	5.87	6.04	5.76	5.85
4420	NYSE	MTG	Mon, Dec 28, 2009	6.15	6.20	5.68	5.79
4419	NYSE	MTG	Thu, Dec 24, 2009	5.84	6.06	5.69	5.99
4418	NYSE	MTG	Wed, Dec 23, 2009	6.10	6.20	5.72	5.76
4417	NYSE	MTG	Tue, Dec 22, 2009	5.09	6.37	5.05	6.36
4416	NYSE	MTG	Mon, Dec 21, 2009	5.12	5.20	5.03	5.10
4415	NYSE	MTG	Fri, Dec 18, 2009	5.19	5.24	4.95	5.04
4414	NYSE	MTG	Thu, Dec 17, 2009	5.23	5.27	5.11	5.16
4413	NYSE	MTG	Wed, Dec 16, 2009	5.14	5.34	5.00	5.30
4412	NYSE	MTG	Tue, Dec 15, 2009	5.06	5.20	4.96	5.00
4411	NYSE	MTG	Mon, Dec 14, 2009	5.21	5.28	4.98	5.13
4410	NYSE	MTG	Fri, Dec 11, 2009	4.70	5.19	4.65	5.16
4409	NYSE	MTG	Thu, Dec 10, 2009	4.90	4.94	4.58	4.60
4408	NYSE	MTG	Wed, Dec 9, 2009	5.10	5.12	4.75	4.87
4407	NYSE	MTG	Tue, Dec 8, 2009	5.16	5.40	5.00	5.03
4406	NYSE	MTG	Mon, Dec 7, 2009	5.20	5.48	5.09	5.18
4405	NYSE	MTG	Fri, Dec 4, 2009	4.87	5.28	4.73	5.24
4404	NYSE	MTG	Thu, Dec 3, 2009	4.53	5.14	4.52	4.63
4403	NYSE	MTG	Wed, Dec 2, 2009	4.33	4.45	4.23	4.25
4402	NYSE	MTG	Tue, Dec 1, 2009	4.11	4.39	4.00	4.33
4401	NYSE	MTG	Mon, Nov 30, 2009	3.96	4.14	3.90	4.00
4400	NYSE	MTG	Fri, Nov 27, 2009	4.02	4.09	3.94	3.98
4399	NYSE	MTG	Wed, Nov 25, 2009	4.17	4.22	4.08	4.10
4398	NYSE	MTG	Tue, Nov 24, 2009	4.30	4.40	4.13	4.15
4397	NYSE	MTG	Mon, Nov 23, 2009	4.24	4.49	4.23	4.30
4396	NYSE	MTG	Fri, Nov 20, 2009	4.36	4.36	4.11	4.14
4395	NYSE	MTG	Thu, Nov 19, 2009	4.43	4.51	4.27	4.40
4394	NYSE	MTG	Wed, Nov 18, 2009	4.34	4.67	4.32	4.58
4393	NYSE	MTG	Tue, Nov 17, 2009	4.40	4.45	4.20	4.25
4392	NYSE	MTG	Mon, Nov 16, 2009	4.46	4.54	4.31	4.40
4391	NYSE	MTG	Fri, Nov 13, 2009	4.12	4.41	4.05	4.38
4390	NYSE	MTG	Thu, Nov 12, 2009	4.34	4.36	4.08	4.10
4389	NYSE	MTG	Wed, Nov 11, 2009	4.47	4.50	4.15	4.18
4388	NYSE	MTG	Tue, Nov 10, 2009	4.71	4.73	4.27	4.35
4387	NYSE	MTG	Mon, Nov 9, 2009	4.81	4.97	4.64	4.74
4386	NYSE	MTG	Fri, Nov 6, 2009	4.20	4.82	4.16	4.67
4385	NYSE	MTG	Thu, Nov 5, 2009	4.26	4.32	4.02	4.28
4384	NYSE	MTG	Wed, Nov 4, 2009	4.46	4.66	4.11	4.15
4383	NYSE	MTG	Tue, Nov 3, 2009	3.86	4.29	3.78	4.26
4382	NYSE	MTG	Mon, Nov 2, 2009	4.34	4.37	3.72	3.93
4381	NYSE	MTG	Fri, Oct 30, 2009	4.84	4.93	4.11	4.31
4380	NYSE	MTG	Thu, Oct 29, 2009	4.47	4.76	4.23	4.72
4379	NYSE	MTG	Wed, Oct 28, 2009	4.51	4.55	4.15	4.21
4378	NYSE	MTG	Tue, Oct 27, 2009	4.69	4.79	4.48	4.55
4377	NYSE	MTG	Mon, Oct 26, 2009	5.11	5.22	4.53	4.58
4376	NYSE	MTG	Fri, Oct 23, 2009	5.78	5.79	5.09	5.13
4375	NYSE	MTG	Thu, Oct 22, 2009	5.45	5.74	5.25	5.63
4374	NYSE	MTG	Wed, Oct 21, 2009	5.61	5.81	5.29	5.31
4373	NYSE	MTG	Tue, Oct 20, 2009	6.06	6.07	5.50	5.72
4372	NYSE	MTG	Mon, Oct 19, 2009	6.42	6.48	6.03	6.07
4371	NYSE	MTG	Fri, Oct 16, 2009	6.30	6.77	5.82	6.42
4370	NYSE	MTG	Thu, Oct 15, 2009	7.27	7.51	7.25	7.32
4369	NYSE	MTG	Wed, Oct 14, 2009	6.75	7.56	6.60	7.48
4368	NYSE	MTG	Tue, Oct 13, 2009	6.71	6.74	6.47	6.57
4367	NYSE	MTG	Mon, Oct 12, 2009	6.72	6.94	6.60	6.71
4366	NYSE	MTG	Fri, Oct 9, 2009	6.93	7.01	6.65	6.71
4365	NYSE	MTG	Thu, Oct 8, 2009	7.27	7.30	6.86	6.96
4364	NYSE	MTG	Wed, Oct 7, 2009	6.82	7.30	6.80	7.22
4363	NYSE	MTG	Tue, Oct 6, 2009	6.72	7.02	6.57	6.96
4362	NYSE	MTG	Mon, Oct 5, 2009	6.89	6.89	6.53	6.72
4361	NYSE	MTG	Fri, Oct 2, 2009	6.55	6.97	6.37	6.75
4360	NYSE	MTG	Thu, Oct 1, 2009	7.37	7.48	6.61	6.63
4359	NYSE	MTG	Wed, Sep 30, 2009	7.71	7.89	7.37	7.41
4358	NYSE	MTG	Tue, Sep 29, 2009	8.01	8.10	7.50	7.61
4357	NYSE	MTG	Mon, Sep 28, 2009	7.69	8.21	7.68	7.99
4356	NYSE	MTG	Fri, Sep 25, 2009	7.62	7.86	7.41	7.65
4355	NYSE	MTG	Thu, Sep 24, 2009	8.63	8.74	7.53	7.68
4354	NYSE	MTG	Wed, Sep 23, 2009	9.06	9.06	8.54	8.54
4353	NYSE	MTG	Tue, Sep 22, 2009	8.48	9.01	8.41	8.86
4352	NYSE	MTG	Mon, Sep 21, 2009	8.64	8.74	8.27	8.31
4351	NYSE	MTG	Fri, Sep 18, 2009	9.06	9.13	8.73	8.76
4350	NYSE	MTG	Thu, Sep 17, 2009	8.96	9.68	8.80	9.00
4349	NYSE	MTG	Wed, Sep 16, 2009	8.90	9.12	8.84	8.96
4348	NYSE	MTG	Tue, Sep 15, 2009	9.37	9.55	8.69	8.75
4347	NYSE	MTG	Mon, Sep 14, 2009	9.60	9.60	9.04	9.06
4346	NYSE	MTG	Fri, Sep 11, 2009	9.05	9.94	9.04	9.74
4345	NYSE	MTG	Thu, Sep 10, 2009	9.04	9.05	8.53	9.01
4344	NYSE	MTG	Wed, Sep 9, 2009	8.23	9.16	8.11	9.05
4343	NYSE	MTG	Tue, Sep 8, 2009	7.95	8.28	7.92	8.24
4342	NYSE	MTG	Fri, Sep 4, 2009	7.61	7.83	7.43	7.80
4341	NYSE	MTG	Thu, Sep 3, 2009	7.43	7.67	7.37	7.61
4340	NYSE	MTG	Wed, Sep 2, 2009	7.39	7.61	7.17	7.20
4339	NYSE	MTG	Tue, Sep 1, 2009	8.07	8.43	7.35	7.40
4338	NYSE	MTG	Mon, Aug 31, 2009	8.35	8.40	7.95	8.13
4337	NYSE	MTG	Fri, Aug 28, 2009	8.15	8.65	8.10	8.51
4336	NYSE	MTG	Thu, Aug 27, 2009	7.74	8.08	7.27	7.94
4335	NYSE	MTG	Wed, Aug 26, 2009	7.94	8.04	7.52	7.71
4334	NYSE	MTG	Tue, Aug 25, 2009	7.54	8.14	7.50	7.96
4333	NYSE	MTG	Mon, Aug 24, 2009	7.68	8.03	7.38	7.45
4332	NYSE	MTG	Fri, Aug 21, 2009	7.60	8.05	7.42	7.55
4331	NYSE	MTG	Thu, Aug 20, 2009	7.55	7.78	7.47	7.51
4330	NYSE	MTG	Wed, Aug 19, 2009	7.12	7.63	6.96	7.55
4329	NYSE	MTG	Tue, Aug 18, 2009	6.88	7.41	6.85	7.30
4328	NYSE	MTG	Mon, Aug 17, 2009	6.88	7.04	6.73	6.81
4327	NYSE	MTG	Fri, Aug 14, 2009	7.44	7.48	7.01	7.36
4326	NYSE	MTG	Thu, Aug 13, 2009	7.15	7.50	7.06	7.48
4325	NYSE	MTG	Wed, Aug 12, 2009	7.09	7.57	6.98	7.11
4324	NYSE	MTG	Tue, Aug 11, 2009	7.64	7.83	6.97	7.06
4323	NYSE	MTG	Mon, Aug 10, 2009	7.81	8.44	7.62	7.87
4322	NYSE	MTG	Fri, Aug 7, 2009	8.44	8.84	7.82	7.90
4321	NYSE	MTG	Thu, Aug 6, 2009	8.59	8.75	7.36	8.40
4320	NYSE	MTG	Wed, Aug 5, 2009	7.52	8.74	7.26	8.57
4319	NYSE	MTG	Tue, Aug 4, 2009	6.23	7.27	6.20	7.15
4318	NYSE	MTG	Mon, Aug 3, 2009	6.61	6.68	6.21	6.42
4317	NYSE	MTG	Fri, Jul 31, 2009	6.65	6.86	6.44	6.60
4316	NYSE	MTG	Thu, Jul 30, 2009	6.47	6.88	6.38	6.68
4315	NYSE	MTG	Wed, Jul 29, 2009	6.06	6.65	5.88	6.36
4314	NYSE	MTG	Tue, Jul 28, 2009	6.25	6.31	5.66	6.12
4313	NYSE	MTG	Mon, Jul 27, 2009	5.71	6.40	5.69	6.34
4312	NYSE	MTG	Fri, Jul 24, 2009	5.48	5.77	5.37	5.70
4311	NYSE	MTG	Thu, Jul 23, 2009	5.46	5.69	5.41	5.57
4310	NYSE	MTG	Wed, Jul 22, 2009	5.14	5.71	5.14	5.45
4309	NYSE	MTG	Tue, Jul 21, 2009	5.53	5.59	5.02	5.31
4308	NYSE	MTG	Mon, Jul 20, 2009	5.05	5.55	4.99	5.50
4307	NYSE	MTG	Fri, Jul 17, 2009	4.65	5.38	4.60	4.97
4306	NYSE	MTG	Thu, Jul 16, 2009	3.62	4.98	3.60	4.70
4305	NYSE	MTG	Wed, Jul 15, 2009	3.42	4.06	3.42	3.94
4304	NYSE	MTG	Tue, Jul 14, 2009	3.75	3.83	3.27	3.29
4303	NYSE	MTG	Mon, Jul 13, 2009	3.51	3.78	3.40	3.77
4302	NYSE	MTG	Fri, Jul 10, 2009	3.37	3.59	3.36	3.43
4301	NYSE	MTG	Thu, Jul 9, 2009	3.66	3.67	3.44	3.46
4300	NYSE	MTG	Wed, Jul 8, 2009	3.61	3.93	3.27	3.60
4299	NYSE	MTG	Tue, Jul 7, 2009	3.89	4.09	3.78	3.79
4298	NYSE	MTG	Mon, Jul 6, 2009	4.01	4.10	3.85	3.99
4297	NYSE	MTG	Thu, Jul 2, 2009	4.27	4.45	4.04	4.04
4296	NYSE	MTG	Wed, Jul 1, 2009	4.46	4.55	4.25	4.36
4295	NYSE	MTG	Tue, Jun 30, 2009	4.45	4.45	4.18	4.40
4294	NYSE	MTG	Mon, Jun 29, 2009	4.20	4.50	4.02	4.45
4293	NYSE	MTG	Fri, Jun 26, 2009	3.89	4.46	3.67	4.27
4292	NYSE	MTG	Thu, Jun 25, 2009	3.69	3.98	3.36	3.97
4291	NYSE	MTG	Wed, Jun 24, 2009	3.60	4.00	3.55	3.70
4290	NYSE	MTG	Tue, Jun 23, 2009	3.63	3.79	3.29	3.44
4289	NYSE	MTG	Mon, Jun 22, 2009	3.95	4.01	3.64	3.64
4288	NYSE	MTG	Fri, Jun 19, 2009	4.04	4.05	3.88	3.97
4287	NYSE	MTG	Thu, Jun 18, 2009	4.05	4.15	3.82	3.90
4286	NYSE	MTG	Wed, Jun 17, 2009	4.25	4.26	3.75	4.02
4285	NYSE	MTG	Tue, Jun 16, 2009	4.60	4.73	4.18	4.25
4284	NYSE	MTG	Mon, Jun 15, 2009	4.75	4.78	4.47	4.49
4283	NYSE	MTG	Fri, Jun 12, 2009	4.76	4.94	4.68	4.80
4282	NYSE	MTG	Thu, Jun 11, 2009	4.81	5.08	4.73	4.91
4281	NYSE	MTG	Wed, Jun 10, 2009	4.83	4.89	4.63	4.81
4280	NYSE	MTG	Tue, Jun 9, 2009	4.83	4.85	4.60	4.71
4279	NYSE	MTG	Mon, Jun 8, 2009	5.04	5.12	4.62	4.83
4278	NYSE	MTG	Fri, Jun 5, 2009	4.97	5.16	4.58	5.05
4277	NYSE	MTG	Thu, Jun 4, 2009	4.61	4.80	4.52	4.80
4276	NYSE	MTG	Wed, Jun 3, 2009	4.87	4.87	4.51	4.55
4275	NYSE	MTG	Tue, Jun 2, 2009	4.79	4.93	4.36	4.85
4274	NYSE	MTG	Mon, Jun 1, 2009	4.55	4.90	4.33	4.67
4273	NYSE	MTG	Fri, May 29, 2009	4.40	4.44	4.11	4.36
4272	NYSE	MTG	Thu, May 28, 2009	4.66	4.74	4.17	4.33
4271	NYSE	MTG	Wed, May 27, 2009	4.69	4.93	4.52	4.53
4270	NYSE	MTG	Tue, May 26, 2009	4.73	4.87	4.60	4.79
4269	NYSE	MTG	Fri, May 22, 2009	5.21	5.25	4.67	4.73
4268	NYSE	MTG	Thu, May 21, 2009	5.08	5.10	4.65	5.07
4267	NYSE	MTG	Wed, May 20, 2009	5.24	5.58	5.05	5.07
4266	NYSE	MTG	Tue, May 19, 2009	4.77	5.20	4.42	4.96
4265	NYSE	MTG	Mon, May 18, 2009	4.40	4.79	4.26	4.78
4264	NYSE	MTG	Fri, May 15, 2009	4.60	4.80	4.13	4.19
4263	NYSE	MTG	Thu, May 14, 2009	4.25	4.99	4.10	4.71
4262	NYSE	MTG	Wed, May 13, 2009	4.78	4.82	4.18	4.34
4261	NYSE	MTG	Tue, May 12, 2009	5.57	5.90	4.60	5.04
4260	NYSE	MTG	Mon, May 11, 2009	5.16	5.67	3.74	5.56
4259	NYSE	MTG	Fri, May 8, 2009	4.37	5.82	4.33	5.29
4258	NYSE	MTG	Thu, May 7, 2009	4.92	5.04	3.92	4.18
4257	NYSE	MTG	Wed, May 6, 2009	4.75	5.02	4.20	4.77
4256	NYSE	MTG	Tue, May 5, 2009	3.98	4.78	3.86	4.63
4255	NYSE	MTG	Mon, May 4, 2009	3.18	3.90	3.15	3.88
4254	NYSE	MTG	Fri, May 1, 2009	2.60	3.16	2.56	3.10
4253	NYSE	MTG	Thu, Apr 30, 2009	2.78	2.79	2.50	2.56
4252	NYSE	MTG	Wed, Apr 29, 2009	2.30	2.75	2.30	2.67
4251	NYSE	MTG	Tue, Apr 28, 2009	2.45	2.72	2.38	2.64
4250	NYSE	MTG	Mon, Apr 27, 2009	2.30	2.60	2.23	2.43
4249	NYSE	MTG	Fri, Apr 24, 2009	2.35	2.44	2.22	2.42
4248	NYSE	MTG	Thu, Apr 23, 2009	2.57	2.57	2.22	2.42
4247	NYSE	MTG	Wed, Apr 22, 2009	2.48	2.70	2.25	2.47
4246	NYSE	MTG	Tue, Apr 21, 2009	2.19	2.71	2.00	2.50
4245	NYSE	MTG	Mon, Apr 20, 2009	2.54	2.55	2.16	2.16
4244	NYSE	MTG	Fri, Apr 17, 2009	2.51	2.84	2.43	2.65
4243	NYSE	MTG	Thu, Apr 16, 2009	1.99	2.56	1.97	2.56
4242	NYSE	MTG	Wed, Apr 15, 2009	2.00	2.00	1.79	1.84
4241	NYSE	MTG	Tue, Apr 14, 2009	2.44	2.59	1.96	1.96
4240	NYSE	MTG	Mon, Apr 13, 2009	2.24	2.46	1.98	2.46
4239	NYSE	MTG	Thu, Apr 9, 2009	2.00	2.10	1.89	2.10
4238	NYSE	MTG	Wed, Apr 8, 2009	2.09	2.14	1.74	1.88
4237	NYSE	MTG	Tue, Apr 7, 2009	1.47	1.96	1.46	1.90
4236	NYSE	MTG	Mon, Apr 6, 2009	1.71	1.71	1.46	1.46
4235	NYSE	MTG	Fri, Apr 3, 2009	1.74	1.78	1.57	1.67
4234	NYSE	MTG	Thu, Apr 2, 2009	1.60	1.70	1.60	1.70
4233	NYSE	MTG	Wed, Apr 1, 2009	1.42	1.51	1.32	1.50
4232	NYSE	MTG	Tue, Mar 31, 2009	1.34	1.42	1.26	1.42
4231	NYSE	MTG	Mon, Mar 30, 2009	1.44	1.44	1.23	1.25
4230	NYSE	MTG	Fri, Mar 27, 2009	1.49	1.60	1.35	1.45
4229	NYSE	MTG	Thu, Mar 26, 2009	1.29	1.56	1.25	1.55
4228	NYSE	MTG	Wed, Mar 25, 2009	1.24	1.35	1.15	1.28
4227	NYSE	MTG	Tue, Mar 24, 2009	1.24	1.35	1.13	1.18
4226	NYSE	MTG	Mon, Mar 23, 2009	1.23	1.26	1.10	1.17
4225	NYSE	MTG	Fri, Mar 20, 2009	1.12	1.15	0.99	1.02
4224	NYSE	MTG	Thu, Mar 19, 2009	1.42	1.47	1.12	1.12
4223	NYSE	MTG	Wed, Mar 18, 2009	1.14	1.29	1.02	1.26
4222	NYSE	MTG	Tue, Mar 17, 2009	1.11	1.18	0.92	1.11
4221	NYSE	MTG	Mon, Mar 16, 2009	1.21	1.30	1.03	1.09
4220	NYSE	MTG	Fri, Mar 13, 2009	0.95	1.19	0.90	1.04
4219	NYSE	MTG	Thu, Mar 12, 2009	0.91	0.95	0.70	0.86
4218	NYSE	MTG	Wed, Mar 11, 2009	0.95	1.24	0.92	1.24
4217	NYSE	MTG	Tue, Mar 10, 2009	1.38	1.48	0.93	0.98
4216	NYSE	MTG	Mon, Mar 9, 2009	1.19	1.48	1.18	1.25
4215	NYSE	MTG	Fri, Mar 6, 2009	1.45	1.52	1.08	1.23
4214	NYSE	MTG	Thu, Mar 5, 2009	2.00	2.07	1.40	1.41
4213	NYSE	MTG	Wed, Mar 4, 2009	2.02	2.10	1.95	2.04
4212	NYSE	MTG	Tue, Mar 3, 2009	2.01	2.14	1.46	1.87
4211	NYSE	MTG	Mon, Mar 2, 2009	2.14	2.32	2.02	2.02
4210	NYSE	MTG	Fri, Feb 27, 2009	2.21	2.51	2.20	2.28
4209	NYSE	MTG	Thu, Feb 26, 2009	2.32	2.48	2.11	2.33
4208	NYSE	MTG	Wed, Feb 25, 2009	2.40	2.40	2.21	2.22
4207	NYSE	MTG	Tue, Feb 24, 2009	1.99	2.40	1.99	2.40
4206	NYSE	MTG	Mon, Feb 23, 2009	2.17	2.41	2.04	2.08
4205	NYSE	MTG	Fri, Feb 20, 2009	2.31	2.38	1.96	2.19
4204	NYSE	MTG	Thu, Feb 19, 2009	2.44	2.65	2.31	2.31
4203	NYSE	MTG	Wed, Feb 18, 2009	2.73	2.86	2.30	2.38
4202	NYSE	MTG	Tue, Feb 17, 2009	2.99	2.99	2.56	2.58
4201	NYSE	MTG	Fri, Feb 13, 2009	3.18	3.82	3.12	3.45
4200	NYSE	MTG	Thu, Feb 12, 2009	2.80	3.26	2.70	3.18
4199	NYSE	MTG	Wed, Feb 11, 2009	2.86	2.95	2.59	2.77
4198	NYSE	MTG	Tue, Feb 10, 2009	3.30	3.30	2.79	2.79
4197	NYSE	MTG	Mon, Feb 9, 2009	3.29	3.50	3.11	3.35
4196	NYSE	MTG	Fri, Feb 6, 2009	3.10	3.34	3.08	3.29
4195	NYSE	MTG	Thu, Feb 5, 2009	2.84	3.08	2.70	3.07
4194	NYSE	MTG	Wed, Feb 4, 2009	2.92	3.21	2.75	2.80
4193	NYSE	MTG	Tue, Feb 3, 2009	2.84	2.97	2.75	2.86
4192	NYSE	MTG	Mon, Feb 2, 2009	2.75	2.93	2.65	2.82
4191	NYSE	MTG	Fri, Jan 30, 2009	3.14	3.17	2.70	2.76
4190	NYSE	MTG	Thu, Jan 29, 2009	3.07	3.25	2.94	3.10
4189	NYSE	MTG	Wed, Jan 28, 2009	2.54	3.32	2.54	3.32
4188	NYSE	MTG	Tue, Jan 27, 2009	1.94	2.26	1.80	2.26
4187	NYSE	MTG	Mon, Jan 26, 2009	1.96	2.00	1.88	1.92
4186	NYSE	MTG	Fri, Jan 23, 2009	1.85	2.20	1.70	1.96
4185	NYSE	MTG	Thu, Jan 22, 2009	2.02	2.04	1.80	1.88
4184	NYSE	MTG	Wed, Jan 21, 2009	2.67	2.67	1.75	2.00
4183	NYSE	MTG	Tue, Jan 20, 2009	2.75	2.91	2.09	2.13
4182	NYSE	MTG	Fri, Jan 16, 2009	2.83	3.16	2.56	2.80
4181	NYSE	MTG	Thu, Jan 15, 2009	2.83	3.00	2.47	2.74
4180	NYSE	MTG	Wed, Jan 14, 2009	3.26	3.29	2.77	2.84
4179	NYSE	MTG	Tue, Jan 13, 2009	3.41	3.46	3.23	3.40
4178	NYSE	MTG	Mon, Jan 12, 2009	4.20	4.21	3.35	3.40
4177	NYSE	MTG	Fri, Jan 9, 2009	4.41	4.42	3.91	4.10
4176	NYSE	MTG	Thu, Jan 8, 2009	3.88	4.45	3.88	4.34
4175	NYSE	MTG	Wed, Jan 7, 2009	4.20	4.30	3.95	3.99
4174	NYSE	MTG	Tue, Jan 6, 2009	4.37	4.45	3.92	4.27
4173	NYSE	MTG	Mon, Jan 5, 2009	4.10	4.34	4.00	4.28
4172	NYSE	MTG	Fri, Jan 2, 2009	3.45	4.13	3.37	4.00
4171	NYSE	MTG	Wed, Dec 31, 2008	3.06	3.48	2.99	3.48
4170	NYSE	MTG	Tue, Dec 30, 2008	2.90	3.10	2.77	3.10
4169	NYSE	MTG	Mon, Dec 29, 2008	2.76	2.98	2.74	2.94
4168	NYSE	MTG	Fri, Dec 26, 2008	2.85	2.94	2.75	2.82
4167	NYSE	MTG	Wed, Dec 24, 2008	2.77	2.97	2.72	2.90
4166	NYSE	MTG	Tue, Dec 23, 2008	2.71	2.93	2.66	2.85
4165	NYSE	MTG	Mon, Dec 22, 2008	3.08	3.08	2.71	2.75
4164	NYSE	MTG	Fri, Dec 19, 2008	2.46	3.10	2.41	3.10
4163	NYSE	MTG	Thu, Dec 18, 2008	2.26	2.85	2.22	2.55
4162	NYSE	MTG	Wed, Dec 17, 2008	2.31	2.34	2.22	2.27
4161	NYSE	MTG	Tue, Dec 16, 2008	2.33	2.38	2.09	2.38
4160	NYSE	MTG	Mon, Dec 15, 2008	2.30	2.39	2.16	2.25
4159	NYSE	MTG	Fri, Dec 12, 2008	2.14	2.32	2.06	2.32
4158	NYSE	MTG	Thu, Dec 11, 2008	2.21	2.53	2.08	2.19
4157	NYSE	MTG	Wed, Dec 10, 2008	2.32	2.74	2.17	2.21
4156	NYSE	MTG	Tue, Dec 9, 2008	2.24	2.30	2.06	2.24
4155	NYSE	MTG	Mon, Dec 8, 2008	2.34	2.35	2.11	2.22
4154	NYSE	MTG	Fri, Dec 5, 2008	2.13	2.24	2.05	2.24
4153	NYSE	MTG	Thu, Dec 4, 2008	2.11	2.37	2.06	2.09
4152	NYSE	MTG	Wed, Dec 3, 2008	2.35	2.42	2.05	2.24
4151	NYSE	MTG	Tue, Dec 2, 2008	2.11	2.39	2.06	2.37
4150	NYSE	MTG	Mon, Dec 1, 2008	2.60	2.60	2.03	2.03
4149	NYSE	MTG	Fri, Nov 28, 2008	2.81	2.96	2.71	2.72
4148	NYSE	MTG	Wed, Nov 26, 2008	2.37	2.90	2.31	2.90
4147	NYSE	MTG	Tue, Nov 25, 2008	2.39	2.65	2.17	2.54
4146	NYSE	MTG	Mon, Nov 24, 2008	2.04	2.45	1.90	2.45
4145	NYSE	MTG	Fri, Nov 21, 2008	2.15	2.31	1.75	1.93
4144	NYSE	MTG	Thu, Nov 20, 2008	1.96	2.05	1.80	1.92
4143	NYSE	MTG	Wed, Nov 19, 2008	2.34	2.34	2.00	2.05
4142	NYSE	MTG	Tue, Nov 18, 2008	2.49	2.56	2.12	2.28
4141	NYSE	MTG	Mon, Nov 17, 2008	3.14	3.14	2.53	2.57
4140	NYSE	MTG	Fri, Nov 14, 2008	3.14	3.27	2.67	2.73
4139	NYSE	MTG	Thu, Nov 13, 2008	2.98	3.30	2.30	3.27
4138	NYSE	MTG	Wed, Nov 12, 2008	3.60	3.60	2.74	2.90
4137	NYSE	MTG	Tue, Nov 11, 2008	3.04	3.88	2.99	3.40
4136	NYSE	MTG	Mon, Nov 10, 2008	3.83	3.96	3.07	3.12
4135	NYSE	MTG	Fri, Nov 7, 2008	3.98	4.25	3.64	3.65
4134	NYSE	MTG	Thu, Nov 6, 2008	4.35	4.61	3.91	3.99
4133	NYSE	MTG	Wed, Nov 5, 2008	4.63	5.45	4.20	4.48
4132	NYSE	MTG	Tue, Nov 4, 2008	4.15	5.24	4.14	4.80
4131	NYSE	MTG	Mon, Nov 3, 2008	3.80	4.24	3.71	4.03
4130	NYSE	MTG	Fri, Oct 31, 2008	2.45	3.90	2.25	3.88
4129	NYSE	MTG	Thu, Oct 30, 2008	3.25	3.63	2.24	2.41
4128	NYSE	MTG	Wed, Oct 29, 2008	1.97	3.69	1.74	2.97
4127	NYSE	MTG	Tue, Oct 28, 2008	2.57	2.57	1.58	2.13
4126	NYSE	MTG	Mon, Oct 27, 2008	3.17	3.17	2.14	2.15
4125	NYSE	MTG	Fri, Oct 24, 2008	2.65	2.90	2.41	2.79
4124	NYSE	MTG	Thu, Oct 23, 2008	4.23	4.23	2.61	2.71
4123	NYSE	MTG	Wed, Oct 22, 2008	4.77	4.87	3.88	4.15
4122	NYSE	MTG	Tue, Oct 21, 2008	5.28	5.35	4.80	4.87
4121	NYSE	MTG	Mon, Oct 20, 2008	5.74	5.90	5.17	5.28
4120	NYSE	MTG	Fri, Oct 17, 2008	6.25	6.72	5.29	5.48
4119	NYSE	MTG	Thu, Oct 16, 2008	5.93	6.45	5.31	6.35
4118	NYSE	MTG	Wed, Oct 15, 2008	5.80	5.99	5.60	5.65
4117	NYSE	MTG	Tue, Oct 14, 2008	6.84	7.01	5.85	6.15
4116	NYSE	MTG	Mon, Oct 13, 2008	6.73	6.84	5.60	6.19
4115	NYSE	MTG	Fri, Oct 10, 2008	4.84	6.26	4.32	6.11
4114	NYSE	MTG	Thu, Oct 9, 2008	6.95	7.15	4.81	5.12
4113	NYSE	MTG	Wed, Oct 8, 2008	6.24	7.40	6.00	6.82
4112	NYSE	MTG	Tue, Oct 7, 2008	8.07	8.07	6.54	6.56
4111	NYSE	MTG	Mon, Oct 6, 2008	7.58	8.30	7.00	7.84
4110	NYSE	MTG	Fri, Oct 3, 2008	8.36	8.91	7.52	7.75
4109	NYSE	MTG	Thu, Oct 2, 2008	8.49	8.80	7.87	7.97
4108	NYSE	MTG	Wed, Oct 1, 2008	6.81	8.43	6.67	8.43
4107	NYSE	MTG	Tue, Sep 30, 2008	7.69	7.69	6.70	7.03
4106	NYSE	MTG	Mon, Sep 29, 2008	7.90	8.00	6.08	6.72
4105	NYSE	MTG	Fri, Sep 26, 2008	7.35	8.09	7.03	7.85
4104	NYSE	MTG	Thu, Sep 25, 2008	8.10	8.74	7.87	7.98
4103	NYSE	MTG	Wed, Sep 24, 2008	7.72	9.15	7.20	7.84
4102	NYSE	MTG	Tue, Sep 23, 2008	7.40	7.93	7.03	7.22
4101	NYSE	MTG	Mon, Sep 22, 2008	9.73	10.15	6.86	6.98
4100	NYSE	MTG	Fri, Sep 19, 2008	11.83	12.50	8.03	10.21
4099	NYSE	MTG	Thu, Sep 18, 2008	5.94	9.50	5.65	9.50
4098	NYSE	MTG	Wed, Sep 17, 2008	5.88	6.57	5.37	5.44
4097	NYSE	MTG	Tue, Sep 16, 2008	4.94	5.89	4.80	5.89
4096	NYSE	MTG	Mon, Sep 15, 2008	6.10	6.58	5.35	5.35
4095	NYSE	MTG	Fri, Sep 12, 2008	6.57	7.37	6.40	6.81
4094	NYSE	MTG	Thu, Sep 11, 2008	6.10	6.96	6.00	6.69
4093	NYSE	MTG	Wed, Sep 10, 2008	7.47	7.90	6.12	6.52
4092	NYSE	MTG	Tue, Sep 9, 2008	8.46	9.00	7.37	7.42
4091	NYSE	MTG	Mon, Sep 8, 2008	10.19	10.51	8.78	8.80
4090	NYSE	MTG	Fri, Sep 5, 2008	8.98	9.31	8.71	9.21
4089	NYSE	MTG	Thu, Sep 4, 2008	9.42	9.93	9.12	9.34
4088	NYSE	MTG	Wed, Sep 3, 2008	8.54	10.23	8.33	9.80
4087	NYSE	MTG	Tue, Sep 2, 2008	8.66	9.06	8.20	8.60
4086	NYSE	MTG	Fri, Aug 29, 2008	7.80	8.65	7.63	8.41
4085	NYSE	MTG	Thu, Aug 28, 2008	7.40	8.01	7.36	7.97
4084	NYSE	MTG	Wed, Aug 27, 2008	7.26	7.46	6.98	7.03
4083	NYSE	MTG	Tue, Aug 26, 2008	6.70	7.07	6.52	6.80
4082	NYSE	MTG	Mon, Aug 25, 2008	6.91	6.97	6.59	6.68
4081	NYSE	MTG	Fri, Aug 22, 2008	6.82	7.12	6.39	6.97
4080	NYSE	MTG	Thu, Aug 21, 2008	6.45	7.06	6.33	6.64
4079	NYSE	MTG	Wed, Aug 20, 2008	7.25	7.28	6.29	6.82
4078	NYSE	MTG	Tue, Aug 19, 2008	8.05	8.29	7.12	7.24
4077	NYSE	MTG	Mon, Aug 18, 2008	8.63	8.77	7.95	8.18
4076	NYSE	MTG	Fri, Aug 15, 2008	8.25	8.58	8.03	8.57
4075	NYSE	MTG	Thu, Aug 14, 2008	7.09	8.24	7.00	7.80
4074	NYSE	MTG	Wed, Aug 13, 2008	7.37	7.55	7.04	7.11
4073	NYSE	MTG	Tue, Aug 12, 2008	7.67	7.79	7.20	7.43
4072	NYSE	MTG	Mon, Aug 11, 2008	7.35	8.07	7.33	7.83
4071	NYSE	MTG	Fri, Aug 8, 2008	7.01	7.75	6.81	7.38
4070	NYSE	MTG	Thu, Aug 7, 2008	7.78	7.85	6.92	6.99
4069	NYSE	MTG	Wed, Aug 6, 2008	7.80	8.21	7.59	8.00
4068	NYSE	MTG	Tue, Aug 5, 2008	7.35	8.12	7.35	8.01
4067	NYSE	MTG	Mon, Aug 4, 2008	6.82	7.45	6.70	7.36
4066	NYSE	MTG	Fri, Aug 1, 2008	6.55	7.42	6.13	7.05
4065	NYSE	MTG	Thu, Jul 31, 2008	6.02	6.75	5.78	6.40
4064	NYSE	MTG	Wed, Jul 30, 2008	6.40	6.49	5.75	6.28
4063	NYSE	MTG	Tue, Jul 29, 2008	5.14	6.10	4.99	6.08
4062	NYSE	MTG	Mon, Jul 28, 2008	5.50	5.76	4.98	5.00
4061	NYSE	MTG	Fri, Jul 25, 2008	5.74	5.74	5.05	5.45
4060	NYSE	MTG	Thu, Jul 24, 2008	6.98	7.10	5.51	5.51
4059	NYSE	MTG	Wed, Jul 23, 2008	6.20	6.99	6.09	6.90
4058	NYSE	MTG	Tue, Jul 22, 2008	5.70	6.38	5.07	6.28
4057	NYSE	MTG	Mon, Jul 21, 2008	6.17	6.55	5.75	5.85
4056	NYSE	MTG	Fri, Jul 18, 2008	5.72	6.29	5.60	5.94
4055	NYSE	MTG	Thu, Jul 17, 2008	4.55	7.25	4.41	5.70
4054	NYSE	MTG	Wed, Jul 16, 2008	3.75	4.86	3.56	4.10
4053	NYSE	MTG	Tue, Jul 15, 2008	3.86	4.23	3.51	3.70
4052	NYSE	MTG	Mon, Jul 14, 2008	4.72	5.17	3.76	3.93
4051	NYSE	MTG	Fri, Jul 11, 2008	4.68	5.05	4.02	4.15
4050	NYSE	MTG	Thu, Jul 10, 2008	6.51	6.51	4.40	5.18
4049	NYSE	MTG	Wed, Jul 9, 2008	7.54	8.31	6.35	6.65
4048	NYSE	MTG	Tue, Jul 8, 2008	5.86	7.80	5.75	7.50
4047	NYSE	MTG	Mon, Jul 7, 2008	7.06	7.18	5.53	5.80
4046	NYSE	MTG	Thu, Jul 3, 2008	6.51	7.05	6.30	7.05
4045	NYSE	MTG	Wed, Jul 2, 2008	6.53	7.23	6.35	6.48
4044	NYSE	MTG	Tue, Jul 1, 2008	5.99	6.64	5.77	6.54
4043	NYSE	MTG	Mon, Jun 30, 2008	6.95	6.95	5.41	6.11
4042	NYSE	MTG	Fri, Jun 27, 2008	7.24	7.72	6.87	6.99
4041	NYSE	MTG	Thu, Jun 26, 2008	8.19	8.37	7.14	7.18
4040	NYSE	MTG	Wed, Jun 25, 2008	8.21	8.74	8.18	8.25
4039	NYSE	MTG	Tue, Jun 24, 2008	7.66	8.38	7.30	8.17
4038	NYSE	MTG	Mon, Jun 23, 2008	9.20	9.46	7.72	7.72
4037	NYSE	MTG	Fri, Jun 20, 2008	9.37	9.37	8.76	9.20
4036	NYSE	MTG	Thu, Jun 19, 2008	9.75	9.85	9.09	9.24
4035	NYSE	MTG	Wed, Jun 18, 2008	9.86	10.15	9.53	9.79
4034	NYSE	MTG	Tue, Jun 17, 2008	11.01	11.01	9.91	9.91
4033	NYSE	MTG	Mon, Jun 16, 2008	9.79	10.55	9.79	10.48
4032	NYSE	MTG	Fri, Jun 13, 2008	9.47	10.34	9.23	9.85
4031	NYSE	MTG	Thu, Jun 12, 2008	9.41	10.05	9.18	9.39
4030	NYSE	MTG	Wed, Jun 11, 2008	10.85	10.85	8.75	9.07
4029	NYSE	MTG	Tue, Jun 10, 2008	10.40	11.02	10.35	10.72
4028	NYSE	MTG	Mon, Jun 9, 2008	11.91	11.91	10.32	10.39
4027	NYSE	MTG	Fri, Jun 6, 2008	12.27	12.45	11.28	11.33
4026	NYSE	MTG	Thu, Jun 5, 2008	12.54	12.96	12.17	12.77
4025	NYSE	MTG	Wed, Jun 4, 2008	12.63	12.88	12.00	12.49
4024	NYSE	MTG	Tue, Jun 3, 2008	12.25	13.08	12.18	12.69
4023	NYSE	MTG	Mon, Jun 2, 2008	11.96	12.31	11.87	12.21
4022	NYSE	MTG	Fri, May 30, 2008	11.76	12.18	11.45	12.02
4021	NYSE	MTG	Thu, May 29, 2008	11.55	11.80	11.50	11.75
4020	NYSE	MTG	Wed, May 28, 2008	12.07	12.10	11.50	11.61
4019	NYSE	MTG	Tue, May 27, 2008	11.99	12.29	11.72	11.94
4018	NYSE	MTG	Fri, May 23, 2008	12.11	12.11	11.41	11.50
4017	NYSE	MTG	Thu, May 22, 2008	11.82	12.28	11.80	12.07
4016	NYSE	MTG	Wed, May 21, 2008	12.30	12.44	11.76	11.85
4015	NYSE	MTG	Tue, May 20, 2008	12.81	13.10	12.24	12.34
4014	NYSE	MTG	Mon, May 19, 2008	12.99	13.37	12.70	12.85
4013	NYSE	MTG	Fri, May 16, 2008	13.17	13.17	12.64	12.92
4012	NYSE	MTG	Thu, May 15, 2008	12.60	13.25	12.29	13.23
4011	NYSE	MTG	Wed, May 14, 2008	12.40	12.67	12.30	12.49
4010	NYSE	MTG	Tue, May 13, 2008	12.50	12.88	12.11	12.30
4009	NYSE	MTG	Mon, May 12, 2008	12.37	12.95	12.12	12.55
4008	NYSE	MTG	Fri, May 9, 2008	12.50	12.51	12.14	12.20
4007	NYSE	MTG	Thu, May 8, 2008	12.86	13.12	12.51	12.56
4006	NYSE	MTG	Wed, May 7, 2008	13.35	13.57	12.92	12.92
4005	NYSE	MTG	Tue, May 6, 2008	14.01	14.01	12.51	13.40
4004	NYSE	MTG	Mon, May 5, 2008	13.71	14.06	13.04	13.17
4003	NYSE	MTG	Fri, May 2, 2008	13.87	14.14	13.62	13.90
4002	NYSE	MTG	Thu, May 1, 2008	12.90	13.67	12.51	13.62
4001	NYSE	MTG	Wed, Apr 30, 2008	13.07	13.40	12.73	13.03
4000	NYSE	MTG	Tue, Apr 29, 2008	12.77	13.16	12.46	12.92
3999	NYSE	MTG	Mon, Apr 28, 2008	12.52	12.97	12.10	12.96
3998	NYSE	MTG	Fri, Apr 25, 2008	12.72	13.06	12.24	12.64
3997	NYSE	MTG	Thu, Apr 24, 2008	11.73	12.96	11.53	12.69
3996	NYSE	MTG	Wed, Apr 23, 2008	13.20	13.20	11.29	11.51
3995	NYSE	MTG	Tue, Apr 22, 2008	13.46	13.61	12.92	13.35
3994	NYSE	MTG	Mon, Apr 21, 2008	13.20	13.88	12.99	13.63
3993	NYSE	MTG	Fri, Apr 18, 2008	12.76	13.14	12.51	13.00
3992	NYSE	MTG	Thu, Apr 17, 2008	10.74	12.65	10.71	12.49
3991	NYSE	MTG	Wed, Apr 16, 2008	11.52	11.53	9.99	10.50
3990	NYSE	MTG	Tue, Apr 15, 2008	10.57	10.80	10.30	10.48
3989	NYSE	MTG	Mon, Apr 14, 2008	10.84	10.99	10.50	10.60
3988	NYSE	MTG	Fri, Apr 11, 2008	10.75	11.30	10.56	10.79
3987	NYSE	MTG	Thu, Apr 10, 2008	10.90	10.96	10.50	10.89
3986	NYSE	MTG	Wed, Apr 9, 2008	11.44	11.68	10.77	10.90
3985	NYSE	MTG	Tue, Apr 8, 2008	11.10	11.60	11.00	11.49
3984	NYSE	MTG	Mon, Apr 7, 2008	11.26	11.65	11.14	11.33
3983	NYSE	MTG	Fri, Apr 4, 2008	11.50	11.61	11.00	11.00
3982	NYSE	MTG	Thu, Apr 3, 2008	11.79	11.94	11.30	11.45
3981	NYSE	MTG	Wed, Apr 2, 2008	11.59	12.01	11.44	11.62
3980	NYSE	MTG	Tue, Apr 1, 2008	11.03	11.56	10.85	11.54
3979	NYSE	MTG	Mon, Mar 31, 2008	10.11	10.80	10.00	10.53
3978	NYSE	MTG	Fri, Mar 28, 2008	10.97	10.97	9.60	10.04
3977	NYSE	MTG	Thu, Mar 27, 2008	11.12	11.48	10.71	10.74
3976	NYSE	MTG	Wed, Mar 26, 2008	12.29	12.29	11.10	11.29
3975	NYSE	MTG	Tue, Mar 25, 2008	11.96	12.77	11.50	12.25
3974	NYSE	MTG	Mon, Mar 24, 2008	13.76	13.76	12.54	13.30
3973	NYSE	MTG	Thu, Mar 20, 2008	13.18	13.49	12.18	13.06
3972	NYSE	MTG	Wed, Mar 19, 2008	13.65	13.74	12.85	13.10
3971	NYSE	MTG	Tue, Mar 18, 2008	13.02	14.00	12.92	14.00
3970	NYSE	MTG	Mon, Mar 17, 2008	11.51	12.95	11.51	12.85
3969	NYSE	MTG	Fri, Mar 14, 2008	13.80	14.50	12.50	12.86
3968	NYSE	MTG	Thu, Mar 13, 2008	12.48	14.30	12.38	13.53
3967	NYSE	MTG	Wed, Mar 12, 2008	14.99	14.99	12.80	12.92
3966	NYSE	MTG	Tue, Mar 11, 2008	13.26	15.00	13.15	15.00
3965	NYSE	MTG	Mon, Mar 10, 2008	13.83	14.54	12.65	12.73
3964	NYSE	MTG	Fri, Mar 7, 2008	14.12	14.69	13.07	13.50
3963	NYSE	MTG	Thu, Mar 6, 2008	14.67	15.00	13.54	14.41
3962	NYSE	MTG	Wed, Mar 5, 2008	14.22	16.00	13.95	14.46
3961	NYSE	MTG	Tue, Mar 4, 2008	14.65	14.71	13.62	14.19
3960	NYSE	MTG	Mon, Mar 3, 2008	14.91	15.25	14.14	14.81
3959	NYSE	MTG	Fri, Feb 29, 2008	15.74	15.86	14.75	14.81
3958	NYSE	MTG	Thu, Feb 28, 2008	16.48	16.50	15.80	15.96
3957	NYSE	MTG	Wed, Feb 27, 2008	16.96	17.38	16.04	16.70
3956	NYSE	MTG	Tue, Feb 26, 2008	15.88	16.79	15.65	16.43
3955	NYSE	MTG	Mon, Feb 25, 2008	14.99	16.67	14.42	15.98
3954	NYSE	MTG	Fri, Feb 22, 2008	13.29	15.00	12.87	14.80
3953	NYSE	MTG	Thu, Feb 21, 2008	13.24	14.24	13.24	13.48
3952	NYSE	MTG	Wed, Feb 20, 2008	13.43	13.87	13.06	13.53
3951	NYSE	MTG	Tue, Feb 19, 2008	13.71	14.10	13.16	13.42
3950	NYSE	MTG	Fri, Feb 15, 2008	13.11	13.50	12.56	13.48
3949	NYSE	MTG	Thu, Feb 14, 2008	12.87	13.38	12.50	13.13
3948	NYSE	MTG	Wed, Feb 13, 2008	12.95	13.11	11.80	12.61
3947	NYSE	MTG	Tue, Feb 12, 2008	14.19	15.05	13.74	14.18
3946	NYSE	MTG	Mon, Feb 11, 2008	14.87	15.28	13.85	14.01
3945	NYSE	MTG	Fri, Feb 8, 2008	16.06	16.06	14.71	15.24
3944	NYSE	MTG	Thu, Feb 7, 2008	15.03	16.16	15.03	15.88
3943	NYSE	MTG	Wed, Feb 6, 2008	15.91	16.00	14.73	15.36
3942	NYSE	MTG	Tue, Feb 5, 2008	17.25	17.25	15.69	15.87
3941	NYSE	MTG	Mon, Feb 4, 2008	18.35	18.35	17.27	17.65
3940	NYSE	MTG	Fri, Feb 1, 2008	18.46	19.30	16.74	18.09
3939	NYSE	MTG	Thu, Jan 31, 2008	16.47	18.89	16.47	18.68
3938	NYSE	MTG	Wed, Jan 30, 2008	18.05	18.34	17.00	17.32
3937	NYSE	MTG	Tue, Jan 29, 2008	16.86	18.61	16.86	17.91
3936	NYSE	MTG	Mon, Jan 28, 2008	17.75	17.75	16.51	17.02
3935	NYSE	MTG	Fri, Jan 25, 2008	17.24	17.80	16.37	17.50
3934	NYSE	MTG	Thu, Jan 24, 2008	16.09	17.22	15.63	16.74
3933	NYSE	MTG	Wed, Jan 23, 2008	13.19	16.90	10.40	16.10
3932	NYSE	MTG	Tue, Jan 22, 2008	13.04	16.25	12.60	16.05
3931	NYSE	MTG	Fri, Jan 18, 2008	13.51	14.24	12.43	14.11
3930	NYSE	MTG	Thu, Jan 17, 2008	15.32	15.32	11.63	13.49
3929	NYSE	MTG	Wed, Jan 16, 2008	16.66	17.23	15.60	15.77
3928	NYSE	MTG	Tue, Jan 15, 2008	17.70	17.70	16.81	16.99
3927	NYSE	MTG	Mon, Jan 14, 2008	18.11	18.11	16.83	17.90
3926	NYSE	MTG	Fri, Jan 11, 2008	17.78	19.71	15.80	17.85
3925	NYSE	MTG	Thu, Jan 10, 2008	15.58	18.41	15.26	17.83
3924	NYSE	MTG	Wed, Jan 9, 2008	16.73	17.00	14.00	15.95
3923	NYSE	MTG	Tue, Jan 8, 2008	19.64	19.64	15.71	16.51
3922	NYSE	MTG	Mon, Jan 7, 2008	19.70	20.43	19.20	19.50
3921	NYSE	MTG	Fri, Jan 4, 2008	20.59	20.59	19.21	19.62
3920	NYSE	MTG	Thu, Jan 3, 2008	22.00	22.06	20.32	20.79
3919	NYSE	MTG	Wed, Jan 2, 2008	22.10	22.72	21.61	21.81
3918	NYSE	MTG	Mon, Dec 31, 2007	21.90	23.10	21.09	22.43
3917	NYSE	MTG	Fri, Dec 28, 2007	23.11	23.11	21.80	21.85
3916	NYSE	MTG	Thu, Dec 27, 2007	24.24	24.51	22.80	22.87
3915	NYSE	MTG	Wed, Dec 26, 2007	24.24	24.24	23.42	24.06
3914	NYSE	MTG	Mon, Dec 24, 2007	23.54	23.91	23.25	23.65
3913	NYSE	MTG	Fri, Dec 21, 2007	24.14	24.20	22.43	23.47
3912	NYSE	MTG	Thu, Dec 20, 2007	24.09	24.50	21.77	23.21
3911	NYSE	MTG	Wed, Dec 19, 2007	23.65	26.36	23.58	24.47
3910	NYSE	MTG	Tue, Dec 18, 2007	23.16	23.92	22.62	23.69
3909	NYSE	MTG	Mon, Dec 17, 2007	23.24	23.65	22.38	22.66
3908	NYSE	MTG	Fri, Dec 14, 2007	23.42	24.47	22.68	23.06
3907	NYSE	MTG	Thu, Dec 13, 2007	24.74	25.16	22.21	23.32
3906	NYSE	MTG	Wed, Dec 12, 2007	26.82	27.27	22.59	25.12
3905	NYSE	MTG	Tue, Dec 11, 2007	30.86	30.86	25.60	26.27
3904	NYSE	MTG	Mon, Dec 10, 2007	26.97	32.74	26.75	29.99
3903	NYSE	MTG	Fri, Dec 7, 2007	26.39	27.50	26.29	26.95
3902	NYSE	MTG	Thu, Dec 6, 2007	24.30	27.12	23.87	26.57
3901	NYSE	MTG	Wed, Dec 5, 2007	24.35	24.50	22.55	23.83
3900	NYSE	MTG	Tue, Dec 4, 2007	23.65	23.94	23.00	23.55
3899	NYSE	MTG	Mon, Dec 3, 2007	23.05	24.30	22.68	23.84
3898	NYSE	MTG	Fri, Nov 30, 2007	23.16	29.70	23.16	23.52
3897	NYSE	MTG	Thu, Nov 29, 2007	20.07	21.91	20.07	21.59
3896	NYSE	MTG	Wed, Nov 28, 2007	19.30	21.00	19.00	20.35
3895	NYSE	MTG	Tue, Nov 27, 2007	19.56	20.49	18.05	18.74
3894	NYSE	MTG	Mon, Nov 26, 2007	20.95	20.95	19.36	19.42
3893	NYSE	MTG	Fri, Nov 23, 2007	21.31	21.31	19.80	20.63
3892	NYSE	MTG	Wed, Nov 21, 2007	20.69	21.50	19.10	19.52
3891	NYSE	MTG	Tue, Nov 20, 2007	20.60	21.29	19.00	20.90
3890	NYSE	MTG	Mon, Nov 19, 2007	21.91	21.91	20.12	20.92
3889	NYSE	MTG	Fri, Nov 16, 2007	22.30	22.66	21.10	21.84
3888	NYSE	MTG	Thu, Nov 15, 2007	23.27	23.46	21.70	22.30
3887	NYSE	MTG	Wed, Nov 14, 2007	23.80	25.33	23.29	23.67
3886	NYSE	MTG	Tue, Nov 13, 2007	21.83	23.47	21.36	23.47
3885	NYSE	MTG	Mon, Nov 12, 2007	21.71	22.45	20.01	21.30
3884	NYSE	MTG	Fri, Nov 9, 2007	17.75	22.44	17.56	21.30
3883	NYSE	MTG	Thu, Nov 8, 2007	19.58	19.68	17.59	18.36
3882	NYSE	MTG	Wed, Nov 7, 2007	19.95	20.33	19.23	19.59
3881	NYSE	MTG	Tue, Nov 6, 2007	19.15	21.42	18.96	20.88
3880	NYSE	MTG	Mon, Nov 5, 2007	17.00	18.98	16.90	18.98
3879	NYSE	MTG	Fri, Nov 2, 2007	17.10	18.61	16.53	18.00
3878	NYSE	MTG	Thu, Nov 1, 2007	18.52	18.58	16.22	17.11
3877	NYSE	MTG	Wed, Oct 31, 2007	19.39	20.25	19.00	19.36
3876	NYSE	MTG	Tue, Oct 30, 2007	19.78	20.00	19.00	19.17
3875	NYSE	MTG	Mon, Oct 29, 2007	19.66	20.25	18.67	19.68
3874	NYSE	MTG	Fri, Oct 26, 2007	19.69	20.02	16.72	19.37
3873	NYSE	MTG	Thu, Oct 25, 2007	19.41	19.66	16.28	17.90
3872	NYSE	MTG	Wed, Oct 24, 2007	18.75	19.98	17.79	19.74
3871	NYSE	MTG	Tue, Oct 23, 2007	20.83	21.55	18.41	19.22
3870	NYSE	MTG	Mon, Oct 22, 2007	21.43	21.44	20.09	20.82
3869	NYSE	MTG	Fri, Oct 19, 2007	23.95	24.14	21.35	21.59
3868	NYSE	MTG	Thu, Oct 18, 2007	25.85	25.93	23.87	23.95
3867	NYSE	MTG	Wed, Oct 17, 2007	28.20	28.86	25.63	26.16
3866	NYSE	MTG	Tue, Oct 16, 2007	31.14	31.64	30.01	30.87
3865	NYSE	MTG	Mon, Oct 15, 2007	32.19	32.19	30.93	31.13
3864	NYSE	MTG	Fri, Oct 12, 2007	33.35	33.46	31.74	32.01
3863	NYSE	MTG	Thu, Oct 11, 2007	33.96	34.32	33.14	33.15
3862	NYSE	MTG	Wed, Oct 10, 2007	35.06	35.06	33.90	34.01
3861	NYSE	MTG	Tue, Oct 9, 2007	35.50	35.76	34.66	34.95
3860	NYSE	MTG	Mon, Oct 8, 2007	36.10	36.35	35.07	35.32
3859	NYSE	MTG	Fri, Oct 5, 2007	35.15	36.81	34.39	36.10
3858	NYSE	MTG	Thu, Oct 4, 2007	34.21	35.59	34.12	34.82
3857	NYSE	MTG	Wed, Oct 3, 2007	34.40	34.89	33.93	34.14
3856	NYSE	MTG	Tue, Oct 2, 2007	32.75	35.06	32.63	34.66
3855	NYSE	MTG	Mon, Oct 1, 2007	32.49	33.30	31.75	32.75
3854	NYSE	MTG	Fri, Sep 28, 2007	32.75	32.75	32.00	32.31
3853	NYSE	MTG	Thu, Sep 27, 2007	33.03	33.30	32.29	32.67
3852	NYSE	MTG	Wed, Sep 26, 2007	34.04	34.23	32.77	33.57
3851	NYSE	MTG	Tue, Sep 25, 2007	33.30	34.00	32.30	33.64
3850	NYSE	MTG	Mon, Sep 24, 2007	34.78	34.78	33.35	33.40
3849	NYSE	MTG	Fri, Sep 21, 2007	34.30	34.42	33.12	34.05
3848	NYSE	MTG	Thu, Sep 20, 2007	35.54	35.62	33.25	33.70
3847	NYSE	MTG	Wed, Sep 19, 2007	34.18	36.32	32.76	34.93
3846	NYSE	MTG	Tue, Sep 18, 2007	30.98	34.03	30.96	33.50
3845	NYSE	MTG	Mon, Sep 17, 2007	30.07	30.83	29.80	30.80
3844	NYSE	MTG	Fri, Sep 14, 2007	30.05	30.67	29.76	30.38
3843	NYSE	MTG	Thu, Sep 13, 2007	29.19	30.84	29.07	30.50
3842	NYSE	MTG	Wed, Sep 12, 2007	28.04	30.07	27.68	28.93
3841	NYSE	MTG	Tue, Sep 11, 2007	27.52	28.28	27.51	27.96
3840	NYSE	MTG	Mon, Sep 10, 2007	28.18	28.67	27.36	27.52
3839	NYSE	MTG	Fri, Sep 7, 2007	28.58	28.82	28.00	28.05
3838	NYSE	MTG	Thu, Sep 6, 2007	30.12	30.50	28.05	29.18
3837	NYSE	MTG	Wed, Sep 5, 2007	32.00	32.43	29.47	30.05
3836	NYSE	MTG	Tue, Sep 4, 2007	30.00	30.57	29.75	30.34
3835	NYSE	MTG	Fri, Aug 31, 2007	32.99	32.99	29.99	30.16
3834	NYSE	MTG	Thu, Aug 30, 2007	31.57	31.57	29.94	29.99
3833	NYSE	MTG	Wed, Aug 29, 2007	32.54	33.15	30.55	31.58
3832	NYSE	MTG	Tue, Aug 28, 2007	34.35	34.80	32.20	32.29
3831	NYSE	MTG	Mon, Aug 27, 2007	36.31	36.75	34.58	34.91
3830	NYSE	MTG	Fri, Aug 24, 2007	36.75	36.85	35.16	36.51
3829	NYSE	MTG	Thu, Aug 23, 2007	38.48	38.50	36.54	36.82
3828	NYSE	MTG	Wed, Aug 22, 2007	37.00	38.73	34.45	37.32
3827	NYSE	MTG	Tue, Aug 21, 2007	36.10	37.13	35.35	36.44
3826	NYSE	MTG	Mon, Aug 20, 2007	35.70	37.07	34.90	35.64
3825	NYSE	MTG	Fri, Aug 17, 2007	38.65	41.00	34.70	36.64
3824	NYSE	MTG	Thu, Aug 16, 2007	32.10	35.29	30.25	35.07
3823	NYSE	MTG	Wed, Aug 15, 2007	34.21	34.81	32.91	33.17
3822	NYSE	MTG	Tue, Aug 14, 2007	34.98	37.21	33.95	34.21
3821	NYSE	MTG	Mon, Aug 13, 2007	37.25	38.74	34.78	34.98
3820	NYSE	MTG	Fri, Aug 10, 2007	40.00	40.00	33.48	36.21
3819	NYSE	MTG	Thu, Aug 9, 2007	38.75	45.00	37.23	41.79
3818	NYSE	MTG	Wed, Aug 8, 2007	36.45	41.93	36.14	40.90
3817	NYSE	MTG	Tue, Aug 7, 2007	33.18	36.59	33.12	34.84
3816	NYSE	MTG	Mon, Aug 6, 2007	33.75	35.55	28.93	33.28
3815	NYSE	MTG	Fri, Aug 3, 2007	34.66	36.06	33.27	33.85
3814	NYSE	MTG	Thu, Aug 2, 2007	32.26	38.67	31.85	35.48
3813	NYSE	MTG	Wed, Aug 1, 2007	38.07	38.50	21.00	34.76
3812	NYSE	MTG	Tue, Jul 31, 2007	40.61	42.75	37.06	38.66
3811	NYSE	MTG	Mon, Jul 30, 2007	46.45	46.56	43.46	45.44
3810	NYSE	MTG	Fri, Jul 27, 2007	47.95	48.40	46.46	46.49
3809	NYSE	MTG	Thu, Jul 26, 2007	48.15	49.37	46.50	48.00
3808	NYSE	MTG	Wed, Jul 25, 2007	48.00	49.94	47.83	49.83
3807	NYSE	MTG	Tue, Jul 24, 2007	51.96	52.19	48.46	49.27
3806	NYSE	MTG	Mon, Jul 23, 2007	53.59	53.83	52.14	52.59
3805	NYSE	MTG	Fri, Jul 20, 2007	55.80	55.88	52.34	53.49
3804	NYSE	MTG	Thu, Jul 19, 2007	54.75	56.78	54.10	55.81
3803	NYSE	MTG	Wed, Jul 18, 2007	54.69	56.76	54.69	56.00
3802	NYSE	MTG	Tue, Jul 17, 2007	56.70	56.79	56.30	56.61
3801	NYSE	MTG	Mon, Jul 16, 2007	56.75	57.00	56.60	56.75
3800	NYSE	MTG	Fri, Jul 13, 2007	57.04	57.28	56.62	56.98
3799	NYSE	MTG	Thu, Jul 12, 2007	56.58	57.14	56.33	57.03
3798	NYSE	MTG	Wed, Jul 11, 2007	56.86	56.86	55.58	56.46
3797	NYSE	MTG	Tue, Jul 10, 2007	57.31	57.45	55.81	56.01
3796	NYSE	MTG	Mon, Jul 9, 2007	57.95	58.46	57.52	57.95
3795	NYSE	MTG	Fri, Jul 6, 2007	56.08	57.79	55.85	57.79
3794	NYSE	MTG	Thu, Jul 5, 2007	55.56	56.68	55.56	56.03
3793	NYSE	MTG	Tue, Jul 3, 2007	57.07	57.29	56.16	56.40
3792	NYSE	MTG	Mon, Jul 2, 2007	57.30	57.60	56.90	57.29
3791	NYSE	MTG	Fri, Jun 29, 2007	57.35	57.35	56.42	56.86
3790	NYSE	MTG	Thu, Jun 28, 2007	57.79	58.39	57.56	57.83
3789	NYSE	MTG	Wed, Jun 27, 2007	57.71	57.99	56.78	57.90
3788	NYSE	MTG	Tue, Jun 26, 2007	59.37	59.37	57.94	58.00
3787	NYSE	MTG	Mon, Jun 25, 2007	59.55	59.68	57.85	58.65
3786	NYSE	MTG	Fri, Jun 22, 2007	60.24	60.36	59.35	59.45
3785	NYSE	MTG	Thu, Jun 21, 2007	59.37	60.57	58.99	60.33
3784	NYSE	MTG	Wed, Jun 20, 2007	61.72	61.80	59.54	59.77
3783	NYSE	MTG	Tue, Jun 19, 2007	61.63	61.91	61.32	61.61
3782	NYSE	MTG	Mon, Jun 18, 2007	62.00	62.16	61.70	61.79
3781	NYSE	MTG	Fri, Jun 15, 2007	62.04	62.63	61.65	61.91
3780	NYSE	MTG	Thu, Jun 14, 2007	61.00	62.08	60.75	61.85
3779	NYSE	MTG	Wed, Jun 13, 2007	61.85	61.85	59.90	61.11
3778	NYSE	MTG	Tue, Jun 12, 2007	62.50	62.94	61.55	61.61
3777	NYSE	MTG	Mon, Jun 11, 2007	62.60	63.44	62.41	63.08
3776	NYSE	MTG	Fri, Jun 8, 2007	62.10	62.81	61.10	62.65
3775	NYSE	MTG	Thu, Jun 7, 2007	64.50	64.84	61.92	61.92
3774	NYSE	MTG	Wed, Jun 6, 2007	64.60	64.60	63.31	64.34
3773	NYSE	MTG	Tue, Jun 5, 2007	65.02	65.21	64.39	64.72
3772	NYSE	MTG	Mon, Jun 4, 2007	65.15	65.87	65.04	65.25
3771	NYSE	MTG	Fri, Jun 1, 2007	65.00	65.36	64.03	65.15
3770	NYSE	MTG	Thu, May 31, 2007	66.00	66.50	64.74	65.00
3769	NYSE	MTG	Wed, May 30, 2007	65.26	65.88	65.12	65.75
3768	NYSE	MTG	Tue, May 29, 2007	65.71	66.12	65.56	66.05
3767	NYSE	MTG	Fri, May 25, 2007	65.34	65.84	65.10	65.71
3766	NYSE	MTG	Thu, May 24, 2007	66.45	66.98	65.15	65.20
3765	NYSE	MTG	Wed, May 23, 2007	66.11	67.05	65.73	66.53
3764	NYSE	MTG	Tue, May 22, 2007	66.52	66.54	65.57	66.12
3763	NYSE	MTG	Mon, May 21, 2007	65.85	66.39	65.71	66.30
3762	NYSE	MTG	Fri, May 18, 2007	65.75	66.25	65.39	66.04
3761	NYSE	MTG	Thu, May 17, 2007	65.53	66.29	65.08	65.75
3760	NYSE	MTG	Wed, May 16, 2007	64.98	65.79	64.92	65.67
3759	NYSE	MTG	Tue, May 15, 2007	65.63	66.43	64.96	65.01
3758	NYSE	MTG	Mon, May 14, 2007	65.55	65.82	65.40	65.52
3757	NYSE	MTG	Fri, May 11, 2007	64.89	66.33	64.89	65.70
3756	NYSE	MTG	Thu, May 10, 2007	65.29	66.01	64.88	64.89
3755	NYSE	MTG	Wed, May 9, 2007	62.84	64.97	62.64	64.80
3754	NYSE	MTG	Tue, May 8, 2007	62.48	63.02	62.21	62.88
3753	NYSE	MTG	Mon, May 7, 2007	62.71	63.22	62.57	62.70
3752	NYSE	MTG	Fri, May 4, 2007	62.75	63.13	62.19	62.75
3751	NYSE	MTG	Thu, May 3, 2007	62.38	63.25	62.22	62.74
3750	NYSE	MTG	Wed, May 2, 2007	61.68	62.77	61.29	62.32
3749	NYSE	MTG	Tue, May 1, 2007	61.67	61.83	60.83	61.29
3748	NYSE	MTG	Mon, Apr 30, 2007	63.35	63.48	61.46	61.61
3747	NYSE	MTG	Fri, Apr 27, 2007	64.06	64.07	63.40	63.59
3746	NYSE	MTG	Thu, Apr 26, 2007	62.85	64.65	62.56	64.19
3745	NYSE	MTG	Wed, Apr 25, 2007	61.81	63.29	61.51	63.05
3744	NYSE	MTG	Tue, Apr 24, 2007	61.85	62.03	60.61	61.53
3743	NYSE	MTG	Mon, Apr 23, 2007	63.25	63.36	61.91	61.96
3742	NYSE	MTG	Fri, Apr 20, 2007	62.74	63.40	62.64	63.29
3741	NYSE	MTG	Thu, Apr 19, 2007	62.15	63.30	61.89	62.59
3740	NYSE	MTG	Wed, Apr 18, 2007	60.55	62.98	60.30	62.42
3739	NYSE	MTG	Tue, Apr 17, 2007	59.11	60.80	58.65	60.55
3738	NYSE	MTG	Mon, Apr 16, 2007	58.80	59.73	58.11	58.90
3737	NYSE	MTG	Fri, Apr 13, 2007	57.88	58.84	56.93	58.48
3736	NYSE	MTG	Thu, Apr 12, 2007	54.80	57.86	54.30	56.99
3735	NYSE	MTG	Wed, Apr 11, 2007	56.53	58.21	56.53	57.13
3734	NYSE	MTG	Tue, Apr 10, 2007	56.90	57.96	56.77	57.39
3733	NYSE	MTG	Mon, Apr 9, 2007	57.13	57.40	56.50	56.65
3732	NYSE	MTG	Thu, Apr 5, 2007	57.60	57.95	56.99	57.13
3731	NYSE	MTG	Wed, Apr 4, 2007	58.46	58.51	57.28	57.58
3730	NYSE	MTG	Tue, Apr 3, 2007	58.10	58.80	57.95	58.59
3729	NYSE	MTG	Mon, Apr 2, 2007	58.75	58.76	56.96	57.67
3728	NYSE	MTG	Fri, Mar 30, 2007	58.39	59.16	58.30	58.92
3727	NYSE	MTG	Thu, Mar 29, 2007	58.96	59.11	58.09	58.32
3726	NYSE	MTG	Wed, Mar 28, 2007	58.80	58.88	57.67	58.11
3725	NYSE	MTG	Tue, Mar 27, 2007	59.00	59.84	58.84	58.96
3724	NYSE	MTG	Mon, Mar 26, 2007	60.30	60.45	59.15	59.94
3723	NYSE	MTG	Fri, Mar 23, 2007	60.20	61.32	59.70	60.41
3722	NYSE	MTG	Thu, Mar 22, 2007	61.92	61.92	60.04	60.25
3721	NYSE	MTG	Wed, Mar 21, 2007	59.00	62.29	58.85	61.50
3720	NYSE	MTG	Tue, Mar 20, 2007	57.66	60.06	57.42	58.91
3719	NYSE	MTG	Mon, Mar 19, 2007	57.49	58.14	57.27	57.44
3718	NYSE	MTG	Fri, Mar 16, 2007	58.61	58.79	56.86	57.12
3717	NYSE	MTG	Thu, Mar 15, 2007	56.67	59.98	56.67	58.43
3716	NYSE	MTG	Wed, Mar 14, 2007	58.00	58.42	54.59	56.65
3715	NYSE	MTG	Tue, Mar 13, 2007	58.15	59.39	56.60	57.51
3714	NYSE	MTG	Mon, Mar 12, 2007	58.65	59.10	57.95	58.91
3713	NYSE	MTG	Fri, Mar 9, 2007	59.35	59.55	57.88	58.65
3712	NYSE	MTG	Thu, Mar 8, 2007	59.60	60.19	58.63	59.02
3711	NYSE	MTG	Wed, Mar 7, 2007	58.65	60.38	58.50	59.06
3710	NYSE	MTG	Tue, Mar 6, 2007	58.00	58.92	58.00	58.70
3709	NYSE	MTG	Mon, Mar 5, 2007	57.63	57.67	55.57	56.56
3708	NYSE	MTG	Fri, Mar 2, 2007	58.95	58.98	57.18	57.63
3707	NYSE	MTG	Thu, Mar 1, 2007	60.00	60.40	57.72	59.27
3706	NYSE	MTG	Wed, Feb 28, 2007	60.60	60.96	59.87	60.35
3705	NYSE	MTG	Tue, Feb 27, 2007	59.55	62.60	59.55	60.60
3704	NYSE	MTG	Mon, Feb 26, 2007	63.83	63.85	62.03	62.83
3703	NYSE	MTG	Fri, Feb 23, 2007	64.58	64.62	62.24	63.53
3702	NYSE	MTG	Thu, Feb 22, 2007	65.77	66.22	64.21	64.50
3701	NYSE	MTG	Wed, Feb 21, 2007	65.85	66.26	65.12	65.79
3700	NYSE	MTG	Tue, Feb 20, 2007	65.65	66.70	65.15	66.25
3699	NYSE	MTG	Fri, Feb 16, 2007	65.60	66.01	65.40	65.59
3698	NYSE	MTG	Thu, Feb 15, 2007	66.04	66.38	65.37	65.97
3697	NYSE	MTG	Wed, Feb 14, 2007	65.24	67.41	65.13	66.16
3696	NYSE	MTG	Tue, Feb 13, 2007	64.50	65.32	64.16	65.24
3695	NYSE	MTG	Mon, Feb 12, 2007	65.53	65.73	63.63	64.20
3694	NYSE	MTG	Fri, Feb 9, 2007	66.68	67.15	64.93	65.54
3693	NYSE	MTG	Thu, Feb 8, 2007	68.43	68.43	65.55	66.76
3692	NYSE	MTG	Wed, Feb 7, 2007	69.90	69.99	68.67	68.84
3691	NYSE	MTG	Tue, Feb 6, 2007	68.50	70.10	68.48	70.09
3690	NYSE	MTG	Mon, Feb 5, 2007	63.45	63.57	62.73	62.93
3689	NYSE	MTG	Fri, Feb 2, 2007	62.67	63.60	62.35	63.45
3688	NYSE	MTG	Thu, Feb 1, 2007	61.72	62.49	61.37	62.44
3687	NYSE	MTG	Wed, Jan 31, 2007	61.37	61.80	60.86	61.72
3686	NYSE	MTG	Tue, Jan 30, 2007	60.76	61.58	60.76	61.38
3685	NYSE	MTG	Mon, Jan 29, 2007	60.79	60.96	60.40	60.73
3684	NYSE	MTG	Fri, Jan 26, 2007	61.09	61.34	60.56	61.09
3683	NYSE	MTG	Thu, Jan 25, 2007	61.66	62.39	60.71	60.87
3682	NYSE	MTG	Wed, Jan 24, 2007	61.46	62.37	61.35	62.27
3681	NYSE	MTG	Tue, Jan 23, 2007	61.05	61.37	60.88	61.23
3680	NYSE	MTG	Mon, Jan 22, 2007	61.97	62.10	61.35	61.44
3679	NYSE	MTG	Fri, Jan 19, 2007	62.10	62.35	61.68	61.98
3678	NYSE	MTG	Thu, Jan 18, 2007	61.76	62.32	61.52	61.72
3677	NYSE	MTG	Wed, Jan 17, 2007	62.05	62.31	61.56	61.76
3676	NYSE	MTG	Tue, Jan 16, 2007	61.92	62.33	61.63	61.86
3675	NYSE	MTG	Fri, Jan 12, 2007	61.41	62.18	60.73	62.07
3674	NYSE	MTG	Thu, Jan 11, 2007	60.00	62.80	58.55	61.25
3673	NYSE	MTG	Wed, Jan 10, 2007	62.16	62.41	60.65	61.59
3672	NYSE	MTG	Tue, Jan 9, 2007	62.80	63.00	61.21	62.41
3671	NYSE	MTG	Mon, Jan 8, 2007	63.08	63.09	62.06	62.88
3670	NYSE	MTG	Fri, Jan 5, 2007	63.30	63.63	63.03	63.28
3669	NYSE	MTG	Thu, Jan 4, 2007	63.46	63.83	62.65	63.70
3668	NYSE	MTG	Wed, Jan 3, 2007	63.32	63.69	62.75	63.46
3667	NYSE	MTG	Fri, Dec 29, 2006	63.20	63.20	62.45	62.54
3666	NYSE	MTG	Thu, Dec 28, 2006	63.34	63.50	62.94	62.99
3665	NYSE	MTG	Wed, Dec 27, 2006	62.92	63.45	62.79	63.45
3664	NYSE	MTG	Tue, Dec 26, 2006	61.92	62.66	61.92	62.57
3663	NYSE	MTG	Fri, Dec 22, 2006	62.20	62.34	61.77	61.87
3662	NYSE	MTG	Thu, Dec 21, 2006	62.31	62.35	61.67	61.88
3661	NYSE	MTG	Wed, Dec 20, 2006	61.84	62.71	61.63	62.56
3660	NYSE	MTG	Tue, Dec 19, 2006	61.53	62.12	61.29	61.84
3659	NYSE	MTG	Mon, Dec 18, 2006	61.93	61.99	61.45	61.68
3658	NYSE	MTG	Fri, Dec 15, 2006	62.12	62.28	61.86	62.13
3657	NYSE	MTG	Thu, Dec 14, 2006	60.59	62.13	60.46	61.80
3656	NYSE	MTG	Wed, Dec 13, 2006	60.71	61.11	60.52	60.59
3655	NYSE	MTG	Tue, Dec 12, 2006	60.23	60.77	60.01	60.54
3654	NYSE	MTG	Mon, Dec 11, 2006	60.87	60.87	60.01	60.13
3653	NYSE	MTG	Fri, Dec 8, 2006	61.75	62.21	60.92	60.92
3652	NYSE	MTG	Thu, Dec 7, 2006	58.67	62.22	58.67	61.87
3651	NYSE	MTG	Wed, Dec 6, 2006	58.75	59.05	58.51	58.66
3650	NYSE	MTG	Tue, Dec 5, 2006	59.00	59.05	58.57	58.84
3649	NYSE	MTG	Mon, Dec 4, 2006	58.11	59.17	58.00	58.94
3648	NYSE	MTG	Fri, Dec 1, 2006	58.28	58.28	57.45	57.86
3647	NYSE	MTG	Thu, Nov 30, 2006	57.67	58.23	57.56	57.96
3646	NYSE	MTG	Wed, Nov 29, 2006	57.62	58.68	57.43	57.55
3645	NYSE	MTG	Tue, Nov 28, 2006	56.26	58.14	56.22	57.62
3644	NYSE	MTG	Mon, Nov 27, 2006	58.62	58.67	56.24	56.31
3643	NYSE	MTG	Fri, Nov 24, 2006	58.67	59.21	58.58	58.95
3642	NYSE	MTG	Wed, Nov 22, 2006	59.50	59.87	58.90	59.28
3641	NYSE	MTG	Tue, Nov 21, 2006	60.00	60.25	59.63	59.64
3640	NYSE	MTG	Mon, Nov 20, 2006	60.58	60.83	59.85	59.98
3639	NYSE	MTG	Fri, Nov 17, 2006	61.12	61.48	60.83	61.07
3638	NYSE	MTG	Thu, Nov 16, 2006	60.90	61.63	60.77	61.51
3637	NYSE	MTG	Wed, Nov 15, 2006	60.16	60.70	60.02	60.50
3636	NYSE	MTG	Tue, Nov 14, 2006	59.47	60.20	59.19	59.86
3635	NYSE	MTG	Mon, Nov 13, 2006	59.50	59.84	59.13	59.37
3634	NYSE	MTG	Fri, Nov 10, 2006	58.50	59.46	58.28	59.31
3633	NYSE	MTG	Thu, Nov 9, 2006	58.54	58.73	58.21	58.31
3632	NYSE	MTG	Wed, Nov 8, 2006	58.40	58.66	58.14	58.45
3631	NYSE	MTG	Tue, Nov 7, 2006	58.45	59.32	58.30	58.87
3630	NYSE	MTG	Mon, Nov 6, 2006	58.24	58.68	57.99	58.50
3629	NYSE	MTG	Fri, Nov 3, 2006	58.76	58.91	57.64	58.12
3628	NYSE	MTG	Thu, Nov 2, 2006	58.00	58.37	57.85	58.33
3627	NYSE	MTG	Wed, Nov 1, 2006	59.00	59.06	58.04	58.04
3626	NYSE	MTG	Tue, Oct 31, 2006	59.63	59.87	58.67	58.76
3625	NYSE	MTG	Mon, Oct 30, 2006	59.36	59.60	59.06	59.45
3624	NYSE	MTG	Fri, Oct 27, 2006	59.47	60.02	59.04	59.26
3623	NYSE	MTG	Thu, Oct 26, 2006	59.01	59.50	58.70	59.47
3622	NYSE	MTG	Wed, Oct 25, 2006	58.13	58.96	58.13	58.74
3621	NYSE	MTG	Tue, Oct 24, 2006	58.69	58.80	58.19	58.23
3620	NYSE	MTG	Mon, Oct 23, 2006	58.26	59.11	58.26	58.68
3619	NYSE	MTG	Fri, Oct 20, 2006	59.20	59.24	58.00	58.19
3618	NYSE	MTG	Thu, Oct 19, 2006	59.75	59.92	58.57	59.15
3617	NYSE	MTG	Wed, Oct 18, 2006	60.55	61.13	60.31	61.01
3616	NYSE	MTG	Tue, Oct 17, 2006	60.07	60.50	59.94	60.16
3615	NYSE	MTG	Mon, Oct 16, 2006	60.29	60.71	60.28	60.32
3614	NYSE	MTG	Fri, Oct 13, 2006	60.16	60.43	59.65	60.28
3613	NYSE	MTG	Thu, Oct 12, 2006	60.57	61.20	59.25	60.05
3612	NYSE	MTG	Wed, Oct 11, 2006	62.07	62.19	61.00	61.53
3611	NYSE	MTG	Tue, Oct 10, 2006	61.77	62.44	61.76	62.29
3610	NYSE	MTG	Mon, Oct 9, 2006	60.55	61.43	60.31	61.33
3609	NYSE	MTG	Fri, Oct 6, 2006	60.92	61.20	60.28	60.64
3608	NYSE	MTG	Thu, Oct 5, 2006	61.16	61.43	60.76	60.98
3607	NYSE	MTG	Wed, Oct 4, 2006	59.56	61.28	59.56	61.26
3606	NYSE	MTG	Tue, Oct 3, 2006	59.69	60.44	59.67	59.78
3605	NYSE	MTG	Mon, Oct 2, 2006	60.17	60.47	59.41	59.64
3604	NYSE	MTG	Fri, Sep 29, 2006	60.27	60.41	59.77	59.97
3603	NYSE	MTG	Thu, Sep 28, 2006	60.01	60.23	59.85	60.11
3602	NYSE	MTG	Wed, Sep 27, 2006	60.13	60.69	59.58	59.90
3601	NYSE	MTG	Tue, Sep 26, 2006	60.15	60.41	59.52	60.07
3600	NYSE	MTG	Mon, Sep 25, 2006	60.15	60.25	59.44	60.16
3599	NYSE	MTG	Fri, Sep 22, 2006	60.65	60.80	59.76	60.07
3598	NYSE	MTG	Thu, Sep 21, 2006	61.02	61.34	60.39	60.62
3597	NYSE	MTG	Wed, Sep 20, 2006	61.41	61.60	61.08	61.19
3596	NYSE	MTG	Tue, Sep 19, 2006	61.86	61.86	60.53	61.02
3595	NYSE	MTG	Mon, Sep 18, 2006	62.20	62.37	61.55	61.90
3594	NYSE	MTG	Fri, Sep 15, 2006	62.23	62.23	61.65	61.99
3593	NYSE	MTG	Thu, Sep 14, 2006	61.75	61.97	61.12	61.89
3592	NYSE	MTG	Wed, Sep 13, 2006	61.42	62.15	61.03	62.03
3591	NYSE	MTG	Tue, Sep 12, 2006	59.66	61.15	59.49	61.01
3590	NYSE	MTG	Mon, Sep 11, 2006	57.97	59.51	57.97	59.44
3589	NYSE	MTG	Fri, Sep 8, 2006	57.94	58.47	57.51	58.30
3588	NYSE	MTG	Thu, Sep 7, 2006	56.98	57.95	56.66	57.84
3587	NYSE	MTG	Wed, Sep 6, 2006	58.12	58.16	57.23	57.23
3586	NYSE	MTG	Tue, Sep 5, 2006	58.35	58.45	58.10	58.29
3585	NYSE	MTG	Fri, Sep 1, 2006	58.11	58.70	57.96	58.44
3584	NYSE	MTG	Thu, Aug 31, 2006	57.31	57.94	57.02	57.87
3583	NYSE	MTG	Wed, Aug 30, 2006	57.42	57.88	57.13	57.31
3582	NYSE	MTG	Tue, Aug 29, 2006	57.55	57.71	56.88	57.37
3581	NYSE	MTG	Mon, Aug 28, 2006	57.30	58.06	57.30	57.69
3580	NYSE	MTG	Fri, Aug 25, 2006	58.69	58.81	57.23	57.49
3579	NYSE	MTG	Thu, Aug 24, 2006	58.91	59.24	58.71	58.90
3578	NYSE	MTG	Wed, Aug 23, 2006	59.04	59.20	58.39	58.87
3577	NYSE	MTG	Tue, Aug 22, 2006	58.29	58.93	58.25	58.85
3576	NYSE	MTG	Mon, Aug 21, 2006	58.59	58.73	58.06	58.28
3575	NYSE	MTG	Fri, Aug 18, 2006	59.25	59.40	58.67	58.83
3574	NYSE	MTG	Thu, Aug 17, 2006	58.59	59.29	58.42	59.23
3573	NYSE	MTG	Wed, Aug 16, 2006	57.00	58.97	57.00	58.84
3572	NYSE	MTG	Tue, Aug 15, 2006	56.30	56.84	56.10	56.82
3571	NYSE	MTG	Mon, Aug 14, 2006	55.30	56.01	55.01	55.55
3570	NYSE	MTG	Fri, Aug 11, 2006	54.95	55.32	54.49	54.87
3569	NYSE	MTG	Thu, Aug 10, 2006	54.10	55.18	53.96	55.01
3568	NYSE	MTG	Wed, Aug 9, 2006	55.99	56.23	54.19	54.28
3567	NYSE	MTG	Tue, Aug 8, 2006	56.54	56.73	55.98	56.14
3566	NYSE	MTG	Mon, Aug 7, 2006	56.30	57.03	56.19	56.44
3565	NYSE	MTG	Fri, Aug 4, 2006	57.80	58.40	56.37	56.53
3564	NYSE	MTG	Thu, Aug 3, 2006	56.43	57.51	56.30	57.41
3563	NYSE	MTG	Wed, Aug 2, 2006	56.40	56.90	56.01	56.81
3562	NYSE	MTG	Tue, Aug 1, 2006	56.67	56.73	55.82	56.17
3561	NYSE	MTG	Mon, Jul 31, 2006	57.50	57.50	56.64	56.91
3560	NYSE	MTG	Fri, Jul 28, 2006	57.20	57.61	56.74	57.30
3559	NYSE	MTG	Thu, Jul 27, 2006	58.35	58.41	56.56	56.79
3558	NYSE	MTG	Wed, Jul 26, 2006	58.31	58.40	58.08	58.27
3557	NYSE	MTG	Tue, Jul 25, 2006	58.60	58.60	57.92	58.41
3556	NYSE	MTG	Mon, Jul 24, 2006	57.95	58.59	57.88	58.43
3555	NYSE	MTG	Fri, Jul 21, 2006	58.85	58.86	57.34	57.72
3554	NYSE	MTG	Thu, Jul 20, 2006	59.00	59.40	58.54	58.68
3553	NYSE	MTG	Wed, Jul 19, 2006	58.31	59.45	58.29	59.25
3552	NYSE	MTG	Tue, Jul 18, 2006	62.30	62.67	57.92	58.56
3551	NYSE	MTG	Mon, Jul 17, 2006	61.44	62.22	61.44	62.07
3550	NYSE	MTG	Fri, Jul 14, 2006	62.00	62.44	61.03	61.57
3549	NYSE	MTG	Thu, Jul 13, 2006	62.45	62.45	61.52	61.77
3548	NYSE	MTG	Wed, Jul 12, 2006	63.25	63.43	62.59	62.70
3547	NYSE	MTG	Tue, Jul 11, 2006	63.64	63.67	62.70	63.05
3546	NYSE	MTG	Mon, Jul 10, 2006	64.25	64.41	63.45	63.65
3545	NYSE	MTG	Fri, Jul 7, 2006	63.99	64.67	63.74	64.13
3544	NYSE	MTG	Thu, Jul 6, 2006	64.28	64.51	63.79	64.13
3543	NYSE	MTG	Wed, Jul 5, 2006	65.02	65.20	64.00	64.41
3542	NYSE	MTG	Mon, Jul 3, 2006	65.04	65.29	64.83	65.26
3541	NYSE	MTG	Fri, Jun 30, 2006	64.50	65.18	64.25	65.00
3540	NYSE	MTG	Thu, Jun 29, 2006	63.65	64.64	63.52	64.44
3539	NYSE	MTG	Wed, Jun 28, 2006	64.18	64.21	63.35	63.41
3538	NYSE	MTG	Tue, Jun 27, 2006	64.49	64.55	63.98	63.99
3537	NYSE	MTG	Mon, Jun 26, 2006	64.10	64.82	64.10	64.70
3536	NYSE	MTG	Fri, Jun 23, 2006	64.14	64.37	63.46	64.11
3535	NYSE	MTG	Thu, Jun 22, 2006	64.74	64.98	64.07	64.39
3534	NYSE	MTG	Wed, Jun 21, 2006	64.74	65.22	64.47	64.73
3533	NYSE	MTG	Tue, Jun 20, 2006	64.64	65.06	64.33	64.75
3532	NYSE	MTG	Mon, Jun 19, 2006	64.45	64.82	63.99	64.63
3531	NYSE	MTG	Fri, Jun 16, 2006	64.50	64.85	63.73	64.41
3530	NYSE	MTG	Thu, Jun 15, 2006	63.53	65.24	63.42	64.77
3529	NYSE	MTG	Wed, Jun 14, 2006	63.11	63.77	63.11	63.46
3528	NYSE	MTG	Tue, Jun 13, 2006	64.90	65.34	63.05	63.38
3527	NYSE	MTG	Mon, Jun 12, 2006	67.33	67.42	65.29	65.29
3526	NYSE	MTG	Fri, Jun 9, 2006	66.30	66.85	66.04	66.43
3525	NYSE	MTG	Thu, Jun 8, 2006	66.48	66.84	65.71	66.29
3524	NYSE	MTG	Wed, Jun 7, 2006	66.05	67.13	65.90	66.45
3523	NYSE	MTG	Tue, Jun 6, 2006	65.82	66.00	65.24	65.78
3522	NYSE	MTG	Mon, Jun 5, 2006	67.25	67.25	65.82	65.82
3521	NYSE	MTG	Fri, Jun 2, 2006	67.04	67.46	66.90	67.41
3520	NYSE	MTG	Thu, Jun 1, 2006	66.16	67.00	65.95	67.00
3519	NYSE	MTG	Wed, May 31, 2006	65.45	65.94	65.26	65.87
3518	NYSE	MTG	Tue, May 30, 2006	65.97	66.22	65.10	65.39
3517	NYSE	MTG	Fri, May 26, 2006	66.30	66.35	65.89	66.22
3516	NYSE	MTG	Thu, May 25, 2006	66.08	66.38	65.78	66.25
3515	NYSE	MTG	Wed, May 24, 2006	65.77	66.24	65.16	65.72
3514	NYSE	MTG	Tue, May 23, 2006	66.42	66.48	65.76	65.84
3513	NYSE	MTG	Mon, May 22, 2006	66.04	66.55	65.95	66.18
3512	NYSE	MTG	Fri, May 19, 2006	67.10	67.10	66.02	66.45
3511	NYSE	MTG	Thu, May 18, 2006	68.25	68.48	66.16	66.35
3510	NYSE	MTG	Wed, May 17, 2006	68.94	69.10	68.25	68.27
3509	NYSE	MTG	Tue, May 16, 2006	69.53	69.55	69.12	69.31
3508	NYSE	MTG	Mon, May 15, 2006	68.95	69.56	68.95	69.40
3507	NYSE	MTG	Fri, May 12, 2006	69.20	69.49	68.97	69.14
3506	NYSE	MTG	Thu, May 11, 2006	70.07	70.61	68.95	69.18
3505	NYSE	MTG	Wed, May 10, 2006	69.90	70.29	69.82	69.96
3504	NYSE	MTG	Tue, May 9, 2006	70.40	70.57	69.86	69.88
3503	NYSE	MTG	Mon, May 8, 2006	70.63	70.87	70.40	70.41
3502	NYSE	MTG	Fri, May 5, 2006	69.34	70.52	69.26	70.44
3501	NYSE	MTG	Thu, May 4, 2006	69.87	69.87	69.02	69.14
3500	NYSE	MTG	Wed, May 3, 2006	69.90	70.20	69.75	69.86
3499	NYSE	MTG	Tue, May 2, 2006	70.49	70.67	69.93	69.93
3498	NYSE	MTG	Mon, May 1, 2006	70.90	71.00	70.20	70.45
3497	NYSE	MTG	Fri, Apr 28, 2006	70.14	70.83	70.01	70.70
3496	NYSE	MTG	Thu, Apr 27, 2006	69.50	70.80	69.50	70.39
3495	NYSE	MTG	Wed, Apr 26, 2006	69.85	70.41	69.55	70.39
3494	NYSE	MTG	Tue, Apr 25, 2006	70.24	70.37	69.16	69.61
3493	NYSE	MTG	Mon, Apr 24, 2006	69.70	70.45	69.33	70.19
3492	NYSE	MTG	Fri, Apr 21, 2006	71.01	71.01	69.37	69.83
3491	NYSE	MTG	Thu, Apr 20, 2006	71.07	71.48	70.44	70.67
3490	NYSE	MTG	Wed, Apr 19, 2006	69.80	70.90	69.46	70.87
3489	NYSE	MTG	Tue, Apr 18, 2006	69.88	69.90	69.18	69.53
3488	NYSE	MTG	Mon, Apr 17, 2006	69.20	69.73	69.02	69.55
3487	NYSE	MTG	Thu, Apr 13, 2006	67.60	69.29	67.00	69.15
3486	NYSE	MTG	Wed, Apr 12, 2006	67.75	68.39	67.57	68.02
3485	NYSE	MTG	Tue, Apr 11, 2006	67.85	68.55	67.85	68.00
3484	NYSE	MTG	Mon, Apr 10, 2006	68.26	68.33	67.76	68.19
3483	NYSE	MTG	Fri, Apr 7, 2006	68.05	68.64	68.02	68.26
3482	NYSE	MTG	Thu, Apr 6, 2006	68.04	68.28	67.66	68.05
3481	NYSE	MTG	Wed, Apr 5, 2006	67.49	68.19	67.23	68.19
3480	NYSE	MTG	Tue, Apr 4, 2006	66.90	67.66	66.50	67.51
3479	NYSE	MTG	Mon, Apr 3, 2006	66.94	67.48	66.44	66.90
3478	NYSE	MTG	Fri, Mar 31, 2006	66.55	67.23	66.41	66.63
3477	NYSE	MTG	Thu, Mar 30, 2006	66.92	67.18	66.19	66.71
3476	NYSE	MTG	Wed, Mar 29, 2006	66.50	67.29	66.20	67.02
3475	NYSE	MTG	Tue, Mar 28, 2006	66.72	66.97	66.16	66.30
3474	NYSE	MTG	Mon, Mar 27, 2006	67.05	67.05	66.13	66.72
3473	NYSE	MTG	Fri, Mar 24, 2006	67.03	67.15	66.49	66.99
3472	NYSE	MTG	Thu, Mar 23, 2006	66.79	67.33	66.36	67.28
3471	NYSE	MTG	Wed, Mar 22, 2006	66.78	67.15	66.67	66.83
3470	NYSE	MTG	Tue, Mar 21, 2006	67.59	68.24	66.88	66.93
3469	NYSE	MTG	Mon, Mar 20, 2006	68.12	68.19	67.34	67.53
3468	NYSE	MTG	Fri, Mar 17, 2006	67.93	68.28	67.61	67.93
3467	NYSE	MTG	Thu, Mar 16, 2006	67.59	68.12	67.27	67.63
3466	NYSE	MTG	Wed, Mar 15, 2006	66.96	67.86	65.36	67.75
3465	NYSE	MTG	Tue, Mar 14, 2006	66.48	67.08	66.27	66.89
3464	NYSE	MTG	Mon, Mar 13, 2006	66.32	66.91	66.12	66.60
3463	NYSE	MTG	Fri, Mar 10, 2006	65.25	66.43	65.05	66.35
3462	NYSE	MTG	Thu, Mar 9, 2006	66.10	66.45	65.35	65.46
3461	NYSE	MTG	Wed, Mar 8, 2006	65.50	65.89	65.12	65.89
3460	NYSE	MTG	Tue, Mar 7, 2006	64.82	65.60	64.65	65.57
3459	NYSE	MTG	Mon, Mar 6, 2006	65.90	66.50	64.42	64.86
3458	NYSE	MTG	Fri, Mar 3, 2006	63.87	64.54	63.65	64.46
3457	NYSE	MTG	Thu, Mar 2, 2006	63.78	64.18	63.34	64.14
3456	NYSE	MTG	Wed, Mar 1, 2006	63.75	64.32	63.60	64.30
3455	NYSE	MTG	Tue, Feb 28, 2006	64.27	64.46	63.55	63.75
3454	NYSE	MTG	Mon, Feb 27, 2006	64.22	64.99	64.02	64.81
3453	NYSE	MTG	Fri, Feb 24, 2006	64.39	64.67	64.00	64.31
3452	NYSE	MTG	Thu, Feb 23, 2006	64.78	64.78	64.06	64.27
3451	NYSE	MTG	Wed, Feb 22, 2006	63.07	65.32	62.96	65.12
3450	NYSE	MTG	Tue, Feb 21, 2006	63.35	63.43	62.64	62.92
3449	NYSE	MTG	Fri, Feb 17, 2006	63.55	63.65	62.70	62.80
3448	NYSE	MTG	Thu, Feb 16, 2006	64.04	64.04	63.29	63.80
3447	NYSE	MTG	Wed, Feb 15, 2006	63.76	64.32	63.51	64.29
3446	NYSE	MTG	Tue, Feb 14, 2006	62.73	64.42	62.69	63.86
3445	NYSE	MTG	Mon, Feb 13, 2006	63.40	63.48	62.67	62.98
3444	NYSE	MTG	Fri, Feb 10, 2006	62.95	63.45	62.78	63.37
3443	NYSE	MTG	Thu, Feb 9, 2006	62.66	63.60	62.20	63.01
3442	NYSE	MTG	Wed, Feb 8, 2006	62.77	62.95	62.01	62.73
3441	NYSE	MTG	Tue, Feb 7, 2006	62.66	63.89	62.38	63.10
3440	NYSE	MTG	Mon, Feb 6, 2006	64.17	64.20	62.91	62.99
3439	NYSE	MTG	Fri, Feb 3, 2006	64.60	65.04	63.94	64.23
3438	NYSE	MTG	Thu, Feb 2, 2006	65.64	65.84	64.61	64.83
3437	NYSE	MTG	Wed, Feb 1, 2006	65.86	66.15	65.52	65.54
3436	NYSE	MTG	Tue, Jan 31, 2006	66.34	66.80	66.01	66.01
3435	NYSE	MTG	Mon, Jan 30, 2006	66.14	66.68	66.08	66.09
3434	NYSE	MTG	Fri, Jan 27, 2006	65.92	66.25	65.41	65.65
3433	NYSE	MTG	Thu, Jan 26, 2006	65.15	66.30	65.06	65.50
3432	NYSE	MTG	Wed, Jan 25, 2006	64.71	65.29	64.47	64.68
3431	NYSE	MTG	Tue, Jan 24, 2006	65.09	65.50	64.45	64.51
3430	NYSE	MTG	Mon, Jan 23, 2006	65.25	65.26	64.69	65.00
3429	NYSE	MTG	Fri, Jan 20, 2006	66.65	66.78	65.01	65.09
3428	NYSE	MTG	Thu, Jan 19, 2006	66.98	67.11	66.13	66.58
3427	NYSE	MTG	Wed, Jan 18, 2006	66.72	67.20	66.51	66.95
3426	NYSE	MTG	Tue, Jan 17, 2006	67.15	67.39	66.73	66.92
3425	NYSE	MTG	Fri, Jan 13, 2006	67.80	68.14	66.40	67.25
3424	NYSE	MTG	Thu, Jan 12, 2006	68.91	70.03	68.39	68.85
3423	NYSE	MTG	Wed, Jan 11, 2006	71.85	71.91	70.70	71.00
3422	NYSE	MTG	Tue, Jan 10, 2006	70.04	72.73	70.04	72.05
3421	NYSE	MTG	Mon, Jan 9, 2006	70.20	70.68	69.95	70.42
3420	NYSE	MTG	Fri, Jan 6, 2006	68.55	70.48	68.52	69.88
3419	NYSE	MTG	Thu, Jan 5, 2006	68.00	68.12	66.87	67.05
3418	NYSE	MTG	Wed, Jan 4, 2006	67.51	68.31	67.35	68.14
3417	NYSE	MTG	Tue, Jan 3, 2006	66.50	67.50	65.64	67.24
3416	NYSE	MTG	Fri, Dec 30, 2005	65.72	66.00	65.47	65.82
3415	NYSE	MTG	Thu, Dec 29, 2005	66.12	66.56	66.03	66.06
3414	NYSE	MTG	Wed, Dec 28, 2005	65.40	66.32	65.40	66.16
3413	NYSE	MTG	Tue, Dec 27, 2005	66.03	66.45	65.07	65.07
3412	NYSE	MTG	Fri, Dec 23, 2005	65.90	66.15	65.48	65.78
3411	NYSE	MTG	Thu, Dec 22, 2005	65.25	66.06	65.25	65.90
3410	NYSE	MTG	Wed, Dec 21, 2005	65.15	65.84	65.05	65.42
3409	NYSE	MTG	Tue, Dec 20, 2005	64.50	65.21	64.34	65.02
3408	NYSE	MTG	Mon, Dec 19, 2005	64.83	65.17	64.09	64.26
3407	NYSE	MTG	Fri, Dec 16, 2005	65.05	65.10	64.65	64.87
3406	NYSE	MTG	Thu, Dec 15, 2005	65.22	65.49	64.63	65.10
3405	NYSE	MTG	Wed, Dec 14, 2005	64.83	65.46	64.51	65.12
3404	NYSE	MTG	Tue, Dec 13, 2005	64.37	65.50	64.28	65.05
3403	NYSE	MTG	Mon, Dec 12, 2005	64.57	64.85	64.01	64.25
3402	NYSE	MTG	Fri, Dec 9, 2005	64.78	64.97	64.23	64.51
3401	NYSE	MTG	Thu, Dec 8, 2005	65.11	65.45	64.64	64.70
3400	NYSE	MTG	Wed, Dec 7, 2005	65.98	66.07	65.18	65.45
3399	NYSE	MTG	Tue, Dec 6, 2005	65.97	66.92	65.80	65.99
3398	NYSE	MTG	Mon, Dec 5, 2005	65.92	65.98	65.10	65.67
3397	NYSE	MTG	Fri, Dec 2, 2005	65.17	66.25	64.74	66.17
3396	NYSE	MTG	Thu, Dec 1, 2005	65.80	66.03	65.33	65.41
3395	NYSE	MTG	Wed, Nov 30, 2005	66.76	66.81	65.10	65.10
3394	NYSE	MTG	Tue, Nov 29, 2005	67.40	67.75	66.35	66.77
3393	NYSE	MTG	Mon, Nov 28, 2005	65.82	66.20	64.79	65.60
3392	NYSE	MTG	Fri, Nov 25, 2005	65.65	65.65	65.02	65.24
3391	NYSE	MTG	Wed, Nov 23, 2005	65.40	65.85	64.92	65.52
3390	NYSE	MTG	Tue, Nov 22, 2005	64.71	65.60	63.91	65.54
3389	NYSE	MTG	Mon, Nov 21, 2005	65.01	65.15	64.43	64.81
3388	NYSE	MTG	Fri, Nov 18, 2005	64.62	64.98	64.11	64.89
3387	NYSE	MTG	Thu, Nov 17, 2005	63.95	64.32	63.44	64.04
3386	NYSE	MTG	Wed, Nov 16, 2005	64.29	64.36	63.46	63.70
3385	NYSE	MTG	Tue, Nov 15, 2005	64.45	65.05	64.18	64.39
3384	NYSE	MTG	Mon, Nov 14, 2005	64.13	64.75	63.91	64.62
3383	NYSE	MTG	Fri, Nov 11, 2005	63.99	64.18	63.47	64.14
3382	NYSE	MTG	Thu, Nov 10, 2005	62.49	64.02	62.32	63.94
3381	NYSE	MTG	Wed, Nov 9, 2005	61.80	62.74	61.70	62.54
3380	NYSE	MTG	Tue, Nov 8, 2005	61.95	62.09	61.50	61.80
3379	NYSE	MTG	Mon, Nov 7, 2005	62.44	62.73	62.40	62.72
3378	NYSE	MTG	Fri, Nov 4, 2005	61.97	62.42	61.89	62.34
3377	NYSE	MTG	Thu, Nov 3, 2005	62.28	62.30	61.38	61.96
3376	NYSE	MTG	Wed, Nov 2, 2005	59.50	62.13	59.49	62.09
3375	NYSE	MTG	Tue, Nov 1, 2005	59.04	59.90	58.72	59.68
3374	NYSE	MTG	Mon, Oct 31, 2005	58.65	59.47	58.40	59.24
3373	NYSE	MTG	Fri, Oct 28, 2005	58.18	58.74	57.88	58.74
3372	NYSE	MTG	Thu, Oct 27, 2005	59.10	59.24	58.04	58.04
3371	NYSE	MTG	Wed, Oct 26, 2005	58.99	59.65	58.99	59.29
3370	NYSE	MTG	Tue, Oct 25, 2005	58.95	59.30	58.44	59.14
3369	NYSE	MTG	Mon, Oct 24, 2005	58.46	59.27	58.42	59.20
3368	NYSE	MTG	Fri, Oct 21, 2005	57.65	59.07	57.41	58.25
3367	NYSE	MTG	Thu, Oct 20, 2005	58.55	58.66	57.65	57.74
3366	NYSE	MTG	Wed, Oct 19, 2005	57.45	58.66	57.26	58.46
3365	NYSE	MTG	Tue, Oct 18, 2005	58.00	58.15	57.84	57.90
3364	NYSE	MTG	Mon, Oct 17, 2005	58.48	58.48	57.83	58.25
3363	NYSE	MTG	Fri, Oct 14, 2005	58.70	58.88	58.33	58.55
3362	NYSE	MTG	Thu, Oct 13, 2005	58.25	58.95	57.97	58.45
3361	NYSE	MTG	Wed, Oct 12, 2005	58.75	59.40	56.70	58.55
3360	NYSE	MTG	Tue, Oct 11, 2005	61.40	61.40	59.39	59.67
3359	NYSE	MTG	Mon, Oct 10, 2005	61.20	61.60	61.09	61.30
3358	NYSE	MTG	Fri, Oct 7, 2005	61.55	61.60	60.64	61.13
3357	NYSE	MTG	Thu, Oct 6, 2005	61.50	61.67	60.46	60.85
3356	NYSE	MTG	Wed, Oct 5, 2005	62.20	62.41	61.36	61.57
3355	NYSE	MTG	Tue, Oct 4, 2005	62.60	62.97	62.27	62.64
3354	NYSE	MTG	Mon, Oct 3, 2005	64.11	64.20	62.40	62.81
3353	NYSE	MTG	Fri, Sep 30, 2005	63.45	64.49	63.28	64.20
3352	NYSE	MTG	Thu, Sep 29, 2005	61.50	63.45	61.23	63.38
3351	NYSE	MTG	Wed, Sep 28, 2005	62.25	62.38	61.43	61.69
3350	NYSE	MTG	Tue, Sep 27, 2005	62.62	62.81	61.87	62.00
3349	NYSE	MTG	Mon, Sep 26, 2005	62.72	63.57	62.02	62.50
3348	NYSE	MTG	Fri, Sep 23, 2005	61.98	62.81	61.10	62.52
3347	NYSE	MTG	Thu, Sep 22, 2005	61.39	62.13	60.56	61.91
3346	NYSE	MTG	Wed, Sep 21, 2005	62.80	62.87	61.60	61.64
3345	NYSE	MTG	Tue, Sep 20, 2005	63.72	64.20	62.64	63.03
3344	NYSE	MTG	Mon, Sep 19, 2005	64.30	64.30	63.12	63.65
3343	NYSE	MTG	Fri, Sep 16, 2005	63.36	64.63	63.17	64.54
3342	NYSE	MTG	Thu, Sep 15, 2005	62.63	63.00	62.44	62.88
3341	NYSE	MTG	Wed, Sep 14, 2005	63.39	63.39	62.62	62.69
3340	NYSE	MTG	Tue, Sep 13, 2005	63.35	63.70	63.16	63.50
3339	NYSE	MTG	Mon, Sep 12, 2005	62.20	63.42	61.98	63.36
3338	NYSE	MTG	Fri, Sep 9, 2005	61.94	62.65	61.89	62.30
3337	NYSE	MTG	Thu, Sep 8, 2005	62.58	62.70	61.60	61.78
3336	NYSE	MTG	Wed, Sep 7, 2005	62.70	62.96	62.15	62.81
3335	NYSE	MTG	Tue, Sep 6, 2005	62.21	62.88	61.87	62.84
3334	NYSE	MTG	Fri, Sep 2, 2005	62.36	62.40	61.55	61.82
3333	NYSE	MTG	Thu, Sep 1, 2005	62.58	62.58	61.52	62.05
3332	NYSE	MTG	Wed, Aug 31, 2005	63.43	63.43	61.81	62.43
3331	NYSE	MTG	Tue, Aug 30, 2005	63.87	64.10	63.15	63.48
3330	NYSE	MTG	Mon, Aug 29, 2005	62.37	64.13	62.05	64.01
3329	NYSE	MTG	Fri, Aug 26, 2005	64.18	64.30	62.87	63.43
3328	NYSE	MTG	Thu, Aug 25, 2005	65.37	65.39	64.31	64.70
3327	NYSE	MTG	Wed, Aug 24, 2005	65.50	65.74	65.10	65.53
3326	NYSE	MTG	Tue, Aug 23, 2005	65.76	65.84	65.33	65.50
3325	NYSE	MTG	Mon, Aug 22, 2005	66.66	67.18	65.32	65.70
3324	NYSE	MTG	Fri, Aug 19, 2005	66.64	67.27	66.46	66.67
3323	NYSE	MTG	Thu, Aug 18, 2005	66.57	66.70	65.25	66.11
3322	NYSE	MTG	Wed, Aug 17, 2005	68.05	68.09	67.12	67.14
3321	NYSE	MTG	Tue, Aug 16, 2005	68.92	69.09	68.14	68.26
3320	NYSE	MTG	Mon, Aug 15, 2005	68.87	69.05	68.48	69.00
3319	NYSE	MTG	Fri, Aug 12, 2005	69.18	69.18	68.42	68.74
3318	NYSE	MTG	Thu, Aug 11, 2005	68.25	70.02	68.25	69.12
3317	NYSE	MTG	Wed, Aug 10, 2005	67.12	67.86	67.12	67.86
3316	NYSE	MTG	Tue, Aug 9, 2005	67.02	67.28	66.69	67.02
3315	NYSE	MTG	Mon, Aug 8, 2005	66.35	67.01	66.31	67.01
3314	NYSE	MTG	Fri, Aug 5, 2005	66.60	66.61	65.81	66.35
3313	NYSE	MTG	Thu, Aug 4, 2005	67.25	67.30	66.56	66.76
3312	NYSE	MTG	Wed, Aug 3, 2005	67.40	67.53	66.90	67.37
3311	NYSE	MTG	Tue, Aug 2, 2005	67.86	67.86	67.06	67.51
3310	NYSE	MTG	Mon, Aug 1, 2005	68.52	68.75	67.41	67.81
3309	NYSE	MTG	Fri, Jul 29, 2005	68.84	69.00	68.55	68.58
3308	NYSE	MTG	Thu, Jul 28, 2005	68.30	68.95	68.11	68.90
3307	NYSE	MTG	Wed, Jul 27, 2005	69.00	69.00	68.14	68.30
3306	NYSE	MTG	Tue, Jul 26, 2005	68.67	68.85	68.25	68.79
3305	NYSE	MTG	Mon, Jul 25, 2005	68.75	69.10	68.14	68.26
3304	NYSE	MTG	Fri, Jul 22, 2005	68.95	69.11	68.55	68.77
3303	NYSE	MTG	Thu, Jul 21, 2005	68.95	69.81	68.41	68.91
3302	NYSE	MTG	Wed, Jul 20, 2005	69.43	69.61	68.83	69.05
3301	NYSE	MTG	Tue, Jul 19, 2005	69.20	69.77	68.61	69.41
3300	NYSE	MTG	Mon, Jul 18, 2005	69.00	69.78	68.64	69.03
3299	NYSE	MTG	Fri, Jul 15, 2005	68.90	69.15	67.96	68.78
3298	NYSE	MTG	Thu, Jul 14, 2005	67.90	69.49	67.00	69.23
3297	NYSE	MTG	Wed, Jul 13, 2005	64.80	65.27	64.61	65.07
3296	NYSE	MTG	Tue, Jul 12, 2005	65.13	65.32	64.85	65.15
3295	NYSE	MTG	Mon, Jul 11, 2005	65.35	65.69	65.13	65.20
3294	NYSE	MTG	Fri, Jul 8, 2005	64.95	65.35	64.84	64.99
3293	NYSE	MTG	Thu, Jul 7, 2005	64.39	65.06	63.97	64.95
3292	NYSE	MTG	Wed, Jul 6, 2005	64.87	65.47	64.74	64.79
3291	NYSE	MTG	Tue, Jul 5, 2005	64.99	65.57	64.82	64.90
3290	NYSE	MTG	Fri, Jul 1, 2005	65.86	66.11	64.66	65.11
3289	NYSE	MTG	Thu, Jun 30, 2005	64.80	65.42	64.64	65.22
3288	NYSE	MTG	Wed, Jun 29, 2005	65.41	65.50	64.30	64.67
3287	NYSE	MTG	Tue, Jun 28, 2005	64.80	65.71	64.60	65.33
3286	NYSE	MTG	Mon, Jun 27, 2005	64.23	64.63	63.81	64.55
3285	NYSE	MTG	Fri, Jun 24, 2005	64.95	65.11	64.23	64.23
3284	NYSE	MTG	Thu, Jun 23, 2005	66.14	66.44	65.00	65.17
3283	NYSE	MTG	Wed, Jun 22, 2005	65.90	66.48	65.33	66.09
3282	NYSE	MTG	Tue, Jun 21, 2005	63.47	65.98	63.32	65.79
3281	NYSE	MTG	Mon, Jun 20, 2005	63.13	63.39	62.93	63.23
3280	NYSE	MTG	Fri, Jun 17, 2005	63.65	63.83	62.81	63.33
3279	NYSE	MTG	Thu, Jun 16, 2005	63.68	64.40	63.18	63.55
3278	NYSE	MTG	Wed, Jun 15, 2005	63.59	64.04	62.90	63.75
3277	NYSE	MTG	Tue, Jun 14, 2005	62.05	63.57	61.92	63.40
3276	NYSE	MTG	Mon, Jun 13, 2005	62.10	62.64	61.91	62.15
3275	NYSE	MTG	Fri, Jun 10, 2005	61.30	62.22	61.30	62.16
3274	NYSE	MTG	Thu, Jun 9, 2005	61.35	61.61	61.04	61.48
3273	NYSE	MTG	Wed, Jun 8, 2005	61.55	61.63	61.15	61.45
3272	NYSE	MTG	Tue, Jun 7, 2005	60.99	61.63	60.82	61.36
3271	NYSE	MTG	Mon, Jun 6, 2005	60.34	61.10	59.85	61.00
3270	NYSE	MTG	Fri, Jun 3, 2005	60.42	60.70	59.77	60.40
3269	NYSE	MTG	Thu, Jun 2, 2005	60.77	60.82	60.08	60.57
3268	NYSE	MTG	Wed, Jun 1, 2005	61.01	61.32	60.06	60.82
3267	NYSE	MTG	Tue, May 31, 2005	60.75	61.55	60.46	61.34
3266	NYSE	MTG	Fri, May 27, 2005	60.84	61.25	60.59	60.88
3265	NYSE	MTG	Thu, May 26, 2005	59.87	61.11	59.73	60.87
3264	NYSE	MTG	Wed, May 25, 2005	60.45	60.51	59.75	59.89
3263	NYSE	MTG	Tue, May 24, 2005	60.95	60.97	60.35	60.60
3262	NYSE	MTG	Mon, May 23, 2005	60.36	61.19	60.18	61.07
3261	NYSE	MTG	Fri, May 20, 2005	60.20	60.48	59.80	60.05
3260	NYSE	MTG	Thu, May 19, 2005	60.06	60.15	59.61	59.98
3259	NYSE	MTG	Wed, May 18, 2005	59.92	60.55	59.73	60.07
3258	NYSE	MTG	Tue, May 17, 2005	59.38	59.88	59.05	59.55
3257	NYSE	MTG	Mon, May 16, 2005	58.98	59.66	58.82	59.40
3256	NYSE	MTG	Fri, May 13, 2005	60.29	60.29	58.26	58.91
3255	NYSE	MTG	Thu, May 12, 2005	60.70	61.00	60.26	60.30
3254	NYSE	MTG	Wed, May 11, 2005	60.43	61.03	59.95	60.86
3253	NYSE	MTG	Tue, May 10, 2005	60.66	61.10	60.18	60.46
3252	NYSE	MTG	Mon, May 9, 2005	60.00	60.93	59.95	60.90
3251	NYSE	MTG	Fri, May 6, 2005	60.24	60.58	59.90	60.08
3250	NYSE	MTG	Thu, May 5, 2005	60.91	61.12	59.58	60.08
3249	NYSE	MTG	Wed, May 4, 2005	59.93	60.88	59.79	60.78
3248	NYSE	MTG	Tue, May 3, 2005	60.10	60.50	59.45	59.68
3247	NYSE	MTG	Mon, May 2, 2005	59.10	60.60	59.07	59.70
3246	NYSE	MTG	Fri, Apr 29, 2005	58.48	59.12	57.40	59.00
3245	NYSE	MTG	Thu, Apr 28, 2005	58.05	58.85	57.70	58.38
3244	NYSE	MTG	Wed, Apr 27, 2005	57.49	59.15	56.93	58.21
3243	NYSE	MTG	Tue, Apr 26, 2005	57.38	58.53	57.36	57.49
3242	NYSE	MTG	Mon, Apr 25, 2005	57.55	57.88	57.11	57.36
3241	NYSE	MTG	Fri, Apr 22, 2005	57.80	58.17	57.25	57.54
3240	NYSE	MTG	Thu, Apr 21, 2005	58.20	58.46	57.70	58.05
3239	NYSE	MTG	Wed, Apr 20, 2005	58.80	58.97	57.62	57.70
3238	NYSE	MTG	Tue, Apr 19, 2005	58.40	59.40	58.38	58.97
3237	NYSE	MTG	Mon, Apr 18, 2005	58.80	59.15	57.83	58.40
3236	NYSE	MTG	Fri, Apr 15, 2005	60.80	60.80	58.61	58.61
3235	NYSE	MTG	Thu, Apr 14, 2005	63.60	63.60	60.43	60.80
3234	NYSE	MTG	Wed, Apr 13, 2005	62.40	62.80	61.12	61.68
3233	NYSE	MTG	Tue, Apr 12, 2005	61.98	62.95	61.81	62.55
3232	NYSE	MTG	Mon, Apr 11, 2005	62.00	62.26	61.65	62.12
3231	NYSE	MTG	Fri, Apr 8, 2005	61.89	62.30	61.71	62.00
3230	NYSE	MTG	Thu, Apr 7, 2005	61.32	61.99	61.05	61.89
3229	NYSE	MTG	Wed, Apr 6, 2005	61.10	61.62	60.82	61.22
3228	NYSE	MTG	Tue, Apr 5, 2005	61.26	61.57	60.74	61.09
3227	NYSE	MTG	Mon, Apr 4, 2005	61.03	61.61	59.85	61.26
3226	NYSE	MTG	Fri, Apr 1, 2005	61.77	62.20	60.40	61.03
3225	NYSE	MTG	Thu, Mar 31, 2005	62.36	62.36	61.57	61.67
3224	NYSE	MTG	Wed, Mar 30, 2005	62.14	62.49	62.02	62.35
3223	NYSE	MTG	Tue, Mar 29, 2005	61.65	62.47	61.53	62.04
3222	NYSE	MTG	Mon, Mar 28, 2005	61.59	62.26	61.56	61.82
3221	NYSE	MTG	Thu, Mar 24, 2005	61.94	61.95	61.34	61.34
3220	NYSE	MTG	Wed, Mar 23, 2005	61.34	62.26	61.24	61.94
3219	NYSE	MTG	Tue, Mar 22, 2005	61.15	61.74	61.00	61.35
3218	NYSE	MTG	Mon, Mar 21, 2005	60.90	61.78	60.55	61.45
3217	NYSE	MTG	Fri, Mar 18, 2005	61.67	61.68	59.98	60.89
3216	NYSE	MTG	Thu, Mar 17, 2005	62.95	62.97	61.40	61.69
3215	NYSE	MTG	Wed, Mar 16, 2005	63.22	63.24	62.64	62.93
3214	NYSE	MTG	Tue, Mar 15, 2005	63.60	63.63	62.79	63.22
3213	NYSE	MTG	Mon, Mar 14, 2005	63.30	63.74	63.06	63.52
3212	NYSE	MTG	Fri, Mar 11, 2005	64.00	64.00	62.95	63.08
3211	NYSE	MTG	Thu, Mar 10, 2005	63.95	65.25	63.32	63.81
3210	NYSE	MTG	Wed, Mar 9, 2005	62.70	63.77	62.70	63.70
3209	NYSE	MTG	Tue, Mar 8, 2005	62.78	62.84	62.25	62.55
3208	NYSE	MTG	Mon, Mar 7, 2005	62.92	63.18	62.58	62.58
3207	NYSE	MTG	Fri, Mar 4, 2005	63.05	63.30	62.17	63.03
3206	NYSE	MTG	Thu, Mar 3, 2005	64.00	64.02	62.47	62.59
3205	NYSE	MTG	Wed, Mar 2, 2005	63.17	64.03	62.75	63.69
3204	NYSE	MTG	Tue, Mar 1, 2005	62.75	64.01	62.69	63.23
3203	NYSE	MTG	Mon, Feb 28, 2005	63.60	63.61	62.10	62.74
3202	NYSE	MTG	Fri, Feb 25, 2005	62.10	63.75	62.10	63.73
3201	NYSE	MTG	Thu, Feb 24, 2005	62.60	62.67	61.70	62.33
3200	NYSE	MTG	Wed, Feb 23, 2005	63.18	63.50	62.60	62.85
3199	NYSE	MTG	Tue, Feb 22, 2005	63.75	64.66	63.06	63.18
3198	NYSE	MTG	Fri, Feb 18, 2005	62.50	63.85	62.40	63.31
3197	NYSE	MTG	Thu, Feb 17, 2005	62.41	62.65	62.11	62.30
3196	NYSE	MTG	Wed, Feb 16, 2005	62.16	62.57	61.75	62.40
3195	NYSE	MTG	Tue, Feb 15, 2005	61.37	62.86	61.36	62.50
3194	NYSE	MTG	Mon, Feb 14, 2005	61.36	61.57	60.89	61.37
3193	NYSE	MTG	Fri, Feb 11, 2005	61.80	61.93	61.30	61.30
3192	NYSE	MTG	Thu, Feb 10, 2005	62.58	62.59	61.54	61.76
3191	NYSE	MTG	Wed, Feb 9, 2005	63.48	63.84	62.51	62.62
3190	NYSE	MTG	Tue, Feb 8, 2005	63.20	63.55	63.20	63.50
3189	NYSE	MTG	Mon, Feb 7, 2005	64.08	64.08	63.04	63.18
3188	NYSE	MTG	Fri, Feb 4, 2005	63.63	64.10	62.49	64.08
3187	NYSE	MTG	Thu, Feb 3, 2005	63.72	63.95	63.22	63.62
3186	NYSE	MTG	Wed, Feb 2, 2005	64.06	64.07	63.60	63.70
3185	NYSE	MTG	Tue, Feb 1, 2005	63.96	64.37	63.41	64.14
3184	NYSE	MTG	Mon, Jan 31, 2005	63.25	63.94	63.24	63.90
3183	NYSE	MTG	Fri, Jan 28, 2005	64.26	64.32	62.73	63.02
3182	NYSE	MTG	Thu, Jan 27, 2005	64.27	64.44	64.15	64.30
3181	NYSE	MTG	Wed, Jan 26, 2005	64.10	64.35	63.59	64.26
3180	NYSE	MTG	Tue, Jan 25, 2005	63.90	64.38	63.64	64.08
3179	NYSE	MTG	Mon, Jan 24, 2005	64.25	64.40	63.33	63.53
3178	NYSE	MTG	Fri, Jan 21, 2005	65.10	65.10	64.05	64.05
3177	NYSE	MTG	Thu, Jan 20, 2005	66.05	66.38	65.09	65.09
3176	NYSE	MTG	Wed, Jan 19, 2005	66.60	67.05	66.21	66.29
3175	NYSE	MTG	Tue, Jan 18, 2005	66.34	67.19	66.02	66.92
3174	NYSE	MTG	Fri, Jan 14, 2005	66.89	67.02	65.35	66.35
3173	NYSE	MTG	Thu, Jan 13, 2005	66.90	68.35	65.90	66.73
3172	NYSE	MTG	Wed, Jan 12, 2005	66.86	67.72	65.79	66.00
3171	NYSE	MTG	Tue, Jan 11, 2005	69.45	69.75	67.09	67.11
3170	NYSE	MTG	Mon, Jan 10, 2005	68.45	69.21	68.25	69.00
3169	NYSE	MTG	Fri, Jan 7, 2005	68.35	68.62	68.05	68.57
3168	NYSE	MTG	Thu, Jan 6, 2005	67.75	68.51	67.50	68.14
3167	NYSE	MTG	Wed, Jan 5, 2005	67.19	68.34	67.19	67.37
3166	NYSE	MTG	Tue, Jan 4, 2005	67.78	68.40	67.08	67.41
3165	NYSE	MTG	Mon, Jan 3, 2005	69.25	70.00	67.31	67.58
3164	NYSE	MTG	Fri, Dec 31, 2004	69.05	69.78	68.86	68.91
3163	NYSE	MTG	Thu, Dec 30, 2004	69.30	69.49	68.97	69.01
3162	NYSE	MTG	Wed, Dec 29, 2004	69.60	69.94	69.09	69.29
3161	NYSE	MTG	Tue, Dec 28, 2004	68.60	69.68	68.60	69.61
3160	NYSE	MTG	Mon, Dec 27, 2004	68.81	68.81	67.90	68.21
3159	NYSE	MTG	Thu, Dec 23, 2004	68.90	69.37	68.52	68.58
3158	NYSE	MTG	Wed, Dec 22, 2004	68.54	69.16	68.40	68.77
3157	NYSE	MTG	Tue, Dec 21, 2004	68.13	68.65	67.65	68.50
3156	NYSE	MTG	Mon, Dec 20, 2004	68.27	68.45	67.56	67.88
3155	NYSE	MTG	Fri, Dec 17, 2004	67.71	68.48	67.55	68.27
3154	NYSE	MTG	Thu, Dec 16, 2004	67.22	67.84	66.65	67.71
3153	NYSE	MTG	Wed, Dec 15, 2004	67.54	67.60	66.72	67.23
3152	NYSE	MTG	Tue, Dec 14, 2004	67.27	67.73	66.85	67.37
3151	NYSE	MTG	Mon, Dec 13, 2004	67.40	67.55	66.88	67.02
3150	NYSE	MTG	Fri, Dec 10, 2004	67.67	67.67	66.04	67.07
3149	NYSE	MTG	Thu, Dec 9, 2004	66.47	66.55	65.59	66.47
3148	NYSE	MTG	Wed, Dec 8, 2004	66.80	67.35	66.40	66.72
3147	NYSE	MTG	Tue, Dec 7, 2004	67.10	67.14	66.33	66.59
3146	NYSE	MTG	Mon, Dec 6, 2004	67.28	67.52	66.51	66.95
3145	NYSE	MTG	Fri, Dec 3, 2004	67.50	67.60	66.95	67.20
3144	NYSE	MTG	Thu, Dec 2, 2004	68.05	68.35	67.70	67.98
3143	NYSE	MTG	Wed, Dec 1, 2004	68.00	68.73	67.80	68.05
3142	NYSE	MTG	Tue, Nov 30, 2004	67.75	68.30	67.60	68.00
3141	NYSE	MTG	Mon, Nov 29, 2004	67.74	68.50	66.88	67.81
3140	NYSE	MTG	Fri, Nov 26, 2004	67.70	68.24	67.67	67.73
3139	NYSE	MTG	Wed, Nov 24, 2004	67.39	68.03	67.25	67.70
3138	NYSE	MTG	Tue, Nov 23, 2004	67.67	68.15	66.27	67.29
3137	NYSE	MTG	Mon, Nov 22, 2004	68.00	68.00	67.04	67.67
3136	NYSE	MTG	Fri, Nov 19, 2004	68.14	68.37	67.58	67.58
3135	NYSE	MTG	Thu, Nov 18, 2004	68.10	68.50	67.73	68.28
3134	NYSE	MTG	Wed, Nov 17, 2004	67.80	68.59	67.78	68.22
3133	NYSE	MTG	Tue, Nov 16, 2004	67.77	68.13	67.16	67.25
3132	NYSE	MTG	Mon, Nov 15, 2004	67.54	67.81	66.85	67.77
3131	NYSE	MTG	Fri, Nov 12, 2004	66.95	67.00	65.75	67.00
3130	NYSE	MTG	Thu, Nov 11, 2004	66.00	66.50	65.71	66.33
3129	NYSE	MTG	Wed, Nov 10, 2004	66.02	66.25	65.60	65.75
3128	NYSE	MTG	Tue, Nov 9, 2004	65.98	66.25	65.06	65.77
3127	NYSE	MTG	Mon, Nov 8, 2004	66.30	66.30	65.40	65.73
3126	NYSE	MTG	Fri, Nov 5, 2004	67.25	67.50	66.30	66.50
3125	NYSE	MTG	Thu, Nov 4, 2004	63.71	65.17	63.55	64.95
3124	NYSE	MTG	Wed, Nov 3, 2004	65.60	66.20	63.43	63.71
3123	NYSE	MTG	Tue, Nov 2, 2004	64.19	65.60	64.06	65.53
3122	NYSE	MTG	Mon, Nov 1, 2004	64.15	64.37	63.37	63.72
3121	NYSE	MTG	Fri, Oct 29, 2004	64.15	64.36	63.30	64.31
3120	NYSE	MTG	Thu, Oct 28, 2004	63.77	64.40	63.25	64.15
3119	NYSE	MTG	Wed, Oct 27, 2004	61.89	64.19	61.35	64.16
3118	NYSE	MTG	Tue, Oct 26, 2004	61.00	62.22	60.90	62.21
3117	NYSE	MTG	Mon, Oct 25, 2004	60.40	60.85	60.18	60.72
3116	NYSE	MTG	Fri, Oct 22, 2004	61.55	61.85	60.40	60.47
3115	NYSE	MTG	Thu, Oct 21, 2004	61.02	61.77	60.25	61.34
3114	NYSE	MTG	Wed, Oct 20, 2004	60.62	61.42	60.05	60.77
3113	NYSE	MTG	Tue, Oct 19, 2004	62.49	62.56	60.00	60.62
3112	NYSE	MTG	Mon, Oct 18, 2004	62.98	62.98	61.55	62.24
3111	NYSE	MTG	Fri, Oct 15, 2004	63.87	63.87	60.40	62.98
3110	NYSE	MTG	Thu, Oct 14, 2004	65.29	65.72	62.82	63.86
3109	NYSE	MTG	Wed, Oct 13, 2004	66.73	67.15	65.91	66.15
3108	NYSE	MTG	Tue, Oct 12, 2004	66.49	66.95	65.90	66.57
3107	NYSE	MTG	Mon, Oct 11, 2004	66.80	67.26	66.33	67.00
3106	NYSE	MTG	Fri, Oct 8, 2004	65.78	66.07	64.25	64.85
3105	NYSE	MTG	Thu, Oct 7, 2004	66.26	66.75	65.50	66.38
3104	NYSE	MTG	Wed, Oct 6, 2004	65.70	66.32	65.20	66.26
3103	NYSE	MTG	Tue, Oct 5, 2004	66.92	67.47	65.42	65.45
3102	NYSE	MTG	Mon, Oct 4, 2004	67.67	68.23	66.80	66.86
3101	NYSE	MTG	Fri, Oct 1, 2004	66.55	67.77	66.50	67.42
3100	NYSE	MTG	Thu, Sep 30, 2004	65.28	66.78	65.03	66.55
3099	NYSE	MTG	Wed, Sep 29, 2004	64.27	65.32	63.95	65.28
3098	NYSE	MTG	Tue, Sep 28, 2004	64.15	64.72	64.10	64.27
3097	NYSE	MTG	Mon, Sep 27, 2004	65.35	65.35	64.06	64.10
3096	NYSE	MTG	Fri, Sep 24, 2004	65.65	66.17	65.34	65.35
3095	NYSE	MTG	Thu, Sep 23, 2004	66.00	66.50	65.61	65.72
3094	NYSE	MTG	Wed, Sep 22, 2004	65.75	66.10	65.19	65.25
3093	NYSE	MTG	Tue, Sep 21, 2004	65.56	66.46	65.56	66.33
3092	NYSE	MTG	Mon, Sep 20, 2004	65.25	65.68	64.80	65.59
3091	NYSE	MTG	Fri, Sep 17, 2004	65.46	66.00	64.83	65.26
3090	NYSE	MTG	Thu, Sep 16, 2004	65.16	65.99	65.00	65.46
3089	NYSE	MTG	Wed, Sep 15, 2004	64.50	65.82	62.42	65.08
3088	NYSE	MTG	Tue, Sep 14, 2004	64.34	64.75	63.62	64.30
3087	NYSE	MTG	Mon, Sep 13, 2004	64.20	64.85	63.15	64.25
3086	NYSE	MTG	Fri, Sep 10, 2004	68.05	68.05	64.86	65.14
3085	NYSE	MTG	Thu, Sep 9, 2004	69.18	69.18	68.21	68.44
3084	NYSE	MTG	Wed, Sep 8, 2004	69.60	69.83	69.00	69.05
3083	NYSE	MTG	Tue, Sep 7, 2004	69.40	70.00	69.10	69.84
3082	NYSE	MTG	Fri, Sep 3, 2004	69.97	70.76	69.10	69.10
3081	NYSE	MTG	Thu, Sep 2, 2004	68.57	70.20	68.30	69.95
3080	NYSE	MTG	Wed, Sep 1, 2004	68.27	68.50	67.63	68.43
3079	NYSE	MTG	Tue, Aug 31, 2004	69.30	69.30	67.46	68.27
3078	NYSE	MTG	Mon, Aug 30, 2004	69.71	69.93	69.10	69.16
3077	NYSE	MTG	Fri, Aug 27, 2004	70.00	70.09	69.40	69.61
3076	NYSE	MTG	Thu, Aug 26, 2004	69.30	69.92	69.01	69.89
3075	NYSE	MTG	Wed, Aug 25, 2004	69.41	69.73	68.52	69.50
3074	NYSE	MTG	Tue, Aug 24, 2004	69.90	70.10	68.92	69.16
3073	NYSE	MTG	Mon, Aug 23, 2004	69.24	70.16	69.24	69.75
3072	NYSE	MTG	Fri, Aug 20, 2004	68.62	69.49	68.51	69.44
3071	NYSE	MTG	Thu, Aug 19, 2004	68.15	68.86	68.15	68.70
3070	NYSE	MTG	Wed, Aug 18, 2004	68.08	68.58	67.30	68.50
3069	NYSE	MTG	Tue, Aug 17, 2004	67.20	69.21	66.85	68.25
3068	NYSE	MTG	Mon, Aug 16, 2004	66.09	67.00	65.85	66.35
3067	NYSE	MTG	Fri, Aug 13, 2004	66.24	66.48	65.75	66.09
3066	NYSE	MTG	Thu, Aug 12, 2004	67.21	67.59	66.02	66.21
3065	NYSE	MTG	Wed, Aug 11, 2004	67.35	67.84	66.75	67.20
3064	NYSE	MTG	Tue, Aug 10, 2004	67.08	68.18	66.77	68.00
3063	NYSE	MTG	Mon, Aug 9, 2004	66.15	66.72	66.00	66.32
3062	NYSE	MTG	Fri, Aug 6, 2004	68.16	68.36	65.84	65.90
3061	NYSE	MTG	Thu, Aug 5, 2004	70.89	71.04	68.75	68.87
3060	NYSE	MTG	Wed, Aug 4, 2004	70.43	71.40	70.41	70.72
3059	NYSE	MTG	Tue, Aug 3, 2004	71.08	71.55	70.47	70.90
3058	NYSE	MTG	Mon, Aug 2, 2004	70.84	71.13	70.22	71.01
3057	NYSE	MTG	Fri, Jul 30, 2004	69.96	71.04	69.96	71.00
3056	NYSE	MTG	Thu, Jul 29, 2004	70.32	70.95	69.70	69.95
3055	NYSE	MTG	Wed, Jul 28, 2004	70.25	70.26	69.42	69.95
3054	NYSE	MTG	Tue, Jul 27, 2004	70.70	70.88	69.50	70.00
3053	NYSE	MTG	Mon, Jul 26, 2004	70.59	71.48	70.10	70.10
3052	NYSE	MTG	Fri, Jul 23, 2004	70.51	70.90	69.87	70.59
3051	NYSE	MTG	Thu, Jul 22, 2004	70.73	70.73	69.75	70.50
3050	NYSE	MTG	Wed, Jul 21, 2004	72.68	72.95	70.65	70.73
3049	NYSE	MTG	Tue, Jul 20, 2004	72.15	72.60	70.99	72.43
3048	NYSE	MTG	Mon, Jul 19, 2004	72.95	73.15	71.63	71.90
3047	NYSE	MTG	Fri, Jul 16, 2004	75.45	75.45	72.62	73.05
3046	NYSE	MTG	Thu, Jul 15, 2004	76.22	76.22	74.38	74.75
3045	NYSE	MTG	Wed, Jul 14, 2004	77.01	78.80	75.62	76.22
3044	NYSE	MTG	Tue, Jul 13, 2004	75.20	78.95	73.01	77.44
3043	NYSE	MTG	Mon, Jul 12, 2004	73.05	73.70	72.84	73.62
3042	NYSE	MTG	Fri, Jul 9, 2004	72.66	73.37	72.35	73.05
3041	NYSE	MTG	Thu, Jul 8, 2004	73.35	73.55	72.55	72.61
3040	NYSE	MTG	Wed, Jul 7, 2004	73.57	74.35	73.05	73.22
3039	NYSE	MTG	Tue, Jul 6, 2004	74.01	74.40	73.12	73.82
3038	NYSE	MTG	Fri, Jul 2, 2004	74.87	75.25	74.00	74.01
3037	NYSE	MTG	Thu, Jul 1, 2004	76.01	76.50	74.60	75.33
3036	NYSE	MTG	Wed, Jun 30, 2004	75.66	76.75	75.56	75.86
3035	NYSE	MTG	Tue, Jun 29, 2004	74.20	75.60	73.85	75.44
3034	NYSE	MTG	Mon, Jun 28, 2004	75.38	76.00	74.28	74.42
3033	NYSE	MTG	Fri, Jun 25, 2004	74.21	75.27	74.15	74.95
3032	NYSE	MTG	Thu, Jun 24, 2004	74.50	75.00	74.20	74.28
3031	NYSE	MTG	Wed, Jun 23, 2004	75.00	75.00	74.08	74.75
3030	NYSE	MTG	Tue, Jun 22, 2004	74.60	75.10	74.23	75.00
3029	NYSE	MTG	Mon, Jun 21, 2004	75.37	75.40	74.65	74.71
3028	NYSE	MTG	Fri, Jun 18, 2004	74.95	76.99	74.43	75.18
3027	NYSE	MTG	Thu, Jun 17, 2004	75.02	75.98	74.30	75.56
3026	NYSE	MTG	Wed, Jun 16, 2004	75.08	75.40	74.77	74.87
3025	NYSE	MTG	Tue, Jun 15, 2004	75.45	76.50	74.85	74.98
3024	NYSE	MTG	Mon, Jun 14, 2004	74.70	75.65	74.70	75.20
3023	NYSE	MTG	Thu, Jun 10, 2004	74.62	75.35	74.30	74.80
3022	NYSE	MTG	Wed, Jun 9, 2004	74.80	75.34	74.34	74.68
3021	NYSE	MTG	Tue, Jun 8, 2004	74.80	75.04	74.64	74.95
3020	NYSE	MTG	Mon, Jun 7, 2004	74.63	75.50	74.55	74.90
3019	NYSE	MTG	Fri, Jun 4, 2004	74.30	75.12	74.24	74.61
3018	NYSE	MTG	Thu, Jun 3, 2004	73.36	74.15	73.06	73.95
3017	NYSE	MTG	Wed, Jun 2, 2004	72.79	73.97	72.41	73.35
3016	NYSE	MTG	Tue, Jun 1, 2004	72.63	72.94	72.10	72.87
3015	NYSE	MTG	Fri, May 28, 2004	73.17	73.17	72.45	73.00
3014	NYSE	MTG	Thu, May 27, 2004	71.90	73.20	71.70	73.08
3013	NYSE	MTG	Wed, May 26, 2004	69.89	72.29	69.55	71.05
3012	NYSE	MTG	Tue, May 25, 2004	69.42	70.00	68.40	69.69
3011	NYSE	MTG	Mon, May 24, 2004	69.96	70.70	69.28	69.61
3010	NYSE	MTG	Fri, May 21, 2004	69.90	70.18	69.51	69.74
3009	NYSE	MTG	Thu, May 20, 2004	69.75	70.23	69.70	69.75
3008	NYSE	MTG	Wed, May 19, 2004	69.85	71.22	69.50	69.76
3007	NYSE	MTG	Tue, May 18, 2004	70.06	70.29	69.20	69.41
3006	NYSE	MTG	Mon, May 17, 2004	70.15	70.69	69.36	69.89
3005	NYSE	MTG	Fri, May 14, 2004	71.36	71.60	70.35	70.69
3004	NYSE	MTG	Thu, May 13, 2004	70.90	71.65	70.15	71.16
3003	NYSE	MTG	Wed, May 12, 2004	71.39	71.49	69.40	71.23
3002	NYSE	MTG	Tue, May 11, 2004	72.25	72.26	71.48	71.64
3001	NYSE	MTG	Mon, May 10, 2004	72.29	72.50	70.99	71.52
3000	NYSE	MTG	Fri, May 7, 2004	72.81	74.13	72.54	72.54
2999	NYSE	MTG	Thu, May 6, 2004	73.21	73.22	71.95	72.81
2998	NYSE	MTG	Wed, May 5, 2004	73.20	74.24	73.15	73.41
2997	NYSE	MTG	Tue, May 4, 2004	74.33	74.56	72.57	72.85
2996	NYSE	MTG	Mon, May 3, 2004	73.85	74.81	73.83	74.50
2995	NYSE	MTG	Fri, Apr 30, 2004	73.66	74.25	72.90	73.62
2994	NYSE	MTG	Thu, Apr 29, 2004	73.60	74.67	73.17	73.66
2993	NYSE	MTG	Wed, Apr 28, 2004	74.55	74.55	72.99	74.10
2992	NYSE	MTG	Tue, Apr 27, 2004	74.48	75.45	74.26	74.80
2991	NYSE	MTG	Mon, Apr 26, 2004	74.32	74.90	74.27	74.44
2990	NYSE	MTG	Fri, Apr 23, 2004	73.53	74.87	73.05	74.42
2989	NYSE	MTG	Thu, Apr 22, 2004	71.39	74.18	71.30	73.70
2988	NYSE	MTG	Wed, Apr 21, 2004	71.06	71.68	70.45	71.35
2987	NYSE	MTG	Tue, Apr 20, 2004	70.30	72.01	70.08	71.13
2986	NYSE	MTG	Mon, Apr 19, 2004	69.70	70.36	69.17	70.17
2985	NYSE	MTG	Fri, Apr 16, 2004	70.25	70.79	68.63	69.70
2984	NYSE	MTG	Thu, Apr 15, 2004	71.10	74.02	68.28	70.01
2983	NYSE	MTG	Wed, Apr 14, 2004	68.50	70.31	68.50	69.71
2982	NYSE	MTG	Tue, Apr 13, 2004	68.00	68.66	67.02	67.51
2981	NYSE	MTG	Mon, Apr 12, 2004	66.45	67.94	65.95	66.78
2980	NYSE	MTG	Thu, Apr 8, 2004	66.50	67.75	66.21	66.45
2979	NYSE	MTG	Wed, Apr 7, 2004	65.49	65.92	65.30	65.66
2978	NYSE	MTG	Tue, Apr 6, 2004	65.85	66.05	65.12	65.74
2977	NYSE	MTG	Mon, Apr 5, 2004	66.50	66.85	65.66	66.30
2976	NYSE	MTG	Fri, Apr 2, 2004	66.50	67.50	65.59	66.00
2975	NYSE	MTG	Thu, Apr 1, 2004	64.23	64.96	63.90	64.72
2974	NYSE	MTG	Wed, Mar 31, 2004	64.39	64.46	63.58	64.23
2973	NYSE	MTG	Tue, Mar 30, 2004	64.30	64.67	63.77	64.50
2972	NYSE	MTG	Mon, Mar 29, 2004	63.79	64.72	63.70	64.46
2971	NYSE	MTG	Fri, Mar 26, 2004	62.93	63.90	62.63	63.64
2970	NYSE	MTG	Thu, Mar 25, 2004	62.81	63.05	62.20	62.92
2969	NYSE	MTG	Wed, Mar 24, 2004	62.51	63.20	62.30	62.56
2968	NYSE	MTG	Tue, Mar 23, 2004	61.89	62.90	61.89	62.50
2967	NYSE	MTG	Mon, Mar 22, 2004	63.06	63.06	61.05	61.90
2966	NYSE	MTG	Fri, Mar 19, 2004	63.20	63.90	62.65	63.31
2965	NYSE	MTG	Thu, Mar 18, 2004	63.35	63.70	61.89	63.45
2964	NYSE	MTG	Wed, Mar 17, 2004	62.50	63.90	62.49	63.60
2963	NYSE	MTG	Tue, Mar 16, 2004	62.25	62.65	61.72	62.32
2962	NYSE	MTG	Mon, Mar 15, 2004	63.50	63.50	61.64	62.25
2961	NYSE	MTG	Fri, Mar 12, 2004	62.61	64.10	62.61	63.39
2960	NYSE	MTG	Thu, Mar 11, 2004	63.11	63.75	62.50	62.51
2959	NYSE	MTG	Wed, Mar 10, 2004	63.78	65.02	63.43	63.65
2958	NYSE	MTG	Tue, Mar 9, 2004	64.75	64.75	63.20	63.60
2957	NYSE	MTG	Mon, Mar 8, 2004	65.91	65.91	64.44	64.50
2956	NYSE	MTG	Fri, Mar 5, 2004	66.06	66.40	65.50	65.91
2955	NYSE	MTG	Thu, Mar 4, 2004	67.51	67.72	66.82	67.12
2954	NYSE	MTG	Wed, Mar 3, 2004	66.78	67.67	66.75	67.45
2953	NYSE	MTG	Tue, Mar 2, 2004	66.50	67.45	66.50	66.78
2952	NYSE	MTG	Mon, Mar 1, 2004	66.17	67.19	66.00	66.82
2951	NYSE	MTG	Fri, Feb 27, 2004	66.30	67.05	66.00	66.18
2950	NYSE	MTG	Thu, Feb 26, 2004	66.50	66.50	66.01	66.05
2949	NYSE	MTG	Wed, Feb 25, 2004	66.50	67.26	66.35	66.39
2948	NYSE	MTG	Tue, Feb 24, 2004	66.38	66.82	65.90	66.49
2947	NYSE	MTG	Mon, Feb 23, 2004	67.05	67.20	65.95	66.37
2946	NYSE	MTG	Fri, Feb 20, 2004	67.04	67.10	66.30	66.75
2945	NYSE	MTG	Thu, Feb 19, 2004	67.65	67.85	66.41	66.92
2944	NYSE	MTG	Wed, Feb 18, 2004	67.80	68.38	67.07	67.51
2943	NYSE	MTG	Tue, Feb 17, 2004	67.27	68.49	66.85	68.14
2942	NYSE	MTG	Fri, Feb 13, 2004	68.00	68.25	65.79	66.58
2941	NYSE	MTG	Thu, Feb 12, 2004	69.10	69.56	68.15	68.70
2940	NYSE	MTG	Wed, Feb 11, 2004	69.84	70.19	69.00	69.24
2939	NYSE	MTG	Tue, Feb 10, 2004	69.68	70.19	69.45	70.09
2938	NYSE	MTG	Mon, Feb 9, 2004	69.98	70.75	69.65	69.88
2937	NYSE	MTG	Fri, Feb 6, 2004	68.80	69.77	68.70	69.75
2936	NYSE	MTG	Thu, Feb 5, 2004	68.58	69.19	68.25	69.10
2935	NYSE	MTG	Wed, Feb 4, 2004	69.00	69.01	68.12	68.58
2934	NYSE	MTG	Tue, Feb 3, 2004	68.61	69.20	68.00	69.13
2933	NYSE	MTG	Mon, Feb 2, 2004	68.89	69.15	68.25	68.54
2932	NYSE	MTG	Fri, Jan 30, 2004	68.40	68.99	68.20	68.94
2931	NYSE	MTG	Thu, Jan 29, 2004	68.29	68.79	67.63	68.37
2930	NYSE	MTG	Wed, Jan 28, 2004	68.60	69.02	67.52	68.20
2929	NYSE	MTG	Tue, Jan 27, 2004	68.35	68.98	68.35	68.40
2928	NYSE	MTG	Mon, Jan 26, 2004	67.98	68.71	67.97	68.49
2927	NYSE	MTG	Fri, Jan 23, 2004	69.01	69.05	67.35	67.98
2926	NYSE	MTG	Thu, Jan 22, 2004	69.58	69.80	68.76	68.76
2925	NYSE	MTG	Wed, Jan 21, 2004	69.75	69.91	69.28	69.57
2924	NYSE	MTG	Tue, Jan 20, 2004	69.40	69.80	69.25	69.55
2923	NYSE	MTG	Fri, Jan 16, 2004	70.30	70.80	68.84	69.40
2922	NYSE	MTG	Thu, Jan 15, 2004	69.00	69.45	68.25	68.89
2921	NYSE	MTG	Wed, Jan 14, 2004	68.91	68.91	67.42	68.75
2920	NYSE	MTG	Tue, Jan 13, 2004	66.80	69.47	66.60	69.27
2919	NYSE	MTG	Mon, Jan 12, 2004	63.08	70.39	63.08	66.59
2918	NYSE	MTG	Fri, Jan 9, 2004	58.37	59.88	57.70	58.66
2917	NYSE	MTG	Thu, Jan 8, 2004	57.56	58.45	57.21	58.45
2916	NYSE	MTG	Wed, Jan 7, 2004	57.90	57.90	57.15	57.31
2915	NYSE	MTG	Tue, Jan 6, 2004	57.40	58.20	57.37	58.10
2914	NYSE	MTG	Mon, Jan 5, 2004	56.57	57.64	56.57	57.24
2913	NYSE	MTG	Fri, Jan 2, 2004	56.94	56.95	56.20	56.32
2912	NYSE	MTG	Wed, Dec 31, 2003	57.20	57.52	56.84	56.94
2911	NYSE	MTG	Tue, Dec 30, 2003	57.15	57.33	56.70	57.20
2910	NYSE	MTG	Mon, Dec 29, 2003	56.87	57.33	56.56	57.26
2909	NYSE	MTG	Fri, Dec 26, 2003	56.80	57.00	56.65	56.78
2908	NYSE	MTG	Wed, Dec 24, 2003	56.30	56.95	56.15	56.80
2907	NYSE	MTG	Tue, Dec 23, 2003	56.00	56.47	55.80	56.35
2906	NYSE	MTG	Mon, Dec 22, 2003	55.11	56.04	55.11	55.91
2905	NYSE	MTG	Fri, Dec 19, 2003	55.38	55.38	54.43	55.06
2904	NYSE	MTG	Thu, Dec 18, 2003	55.17	55.41	54.60	55.35
2903	NYSE	MTG	Wed, Dec 17, 2003	55.45	55.45	54.71	55.07
2902	NYSE	MTG	Tue, Dec 16, 2003	55.53	55.90	54.71	55.44
2901	NYSE	MTG	Mon, Dec 15, 2003	56.60	56.73	55.52	55.52
2900	NYSE	MTG	Fri, Dec 12, 2003	56.11	56.40	55.62	56.20
2899	NYSE	MTG	Thu, Dec 11, 2003	55.67	56.46	55.66	56.15
2898	NYSE	MTG	Wed, Dec 10, 2003	56.28	56.28	54.90	55.67
2897	NYSE	MTG	Tue, Dec 9, 2003	57.00	57.00	56.24	56.28
2896	NYSE	MTG	Mon, Dec 8, 2003	55.60	57.11	55.60	57.05
2895	NYSE	MTG	Fri, Dec 5, 2003	55.89	56.54	55.64	55.78
2894	NYSE	MTG	Thu, Dec 4, 2003	55.46	55.90	55.19	55.89
2893	NYSE	MTG	Wed, Dec 3, 2003	55.21	56.35	55.21	55.45
2892	NYSE	MTG	Tue, Dec 2, 2003	55.07	55.28	54.57	55.10
2891	NYSE	MTG	Mon, Dec 1, 2003	52.96	55.43	52.92	55.15
2890	NYSE	MTG	Fri, Nov 28, 2003	52.95	53.28	52.54	52.95
2889	NYSE	MTG	Wed, Nov 26, 2003	51.85	53.00	51.80	52.89
2888	NYSE	MTG	Tue, Nov 25, 2003	51.46	52.15	51.40	51.83
2887	NYSE	MTG	Mon, Nov 24, 2003	50.90	51.60	50.68	51.45
2886	NYSE	MTG	Fri, Nov 21, 2003	50.45	50.55	49.98	50.47
2885	NYSE	MTG	Thu, Nov 20, 2003	51.00	51.26	50.33	50.34
2884	NYSE	MTG	Wed, Nov 19, 2003	51.32	52.35	50.95	51.16
2883	NYSE	MTG	Tue, Nov 18, 2003	51.52	51.63	50.91	50.94
2882	NYSE	MTG	Mon, Nov 17, 2003	51.32	51.48	50.45	51.27
2881	NYSE	MTG	Fri, Nov 14, 2003	52.02	52.28	51.21	51.40
2880	NYSE	MTG	Thu, Nov 13, 2003	51.32	52.02	51.00	51.88
2879	NYSE	MTG	Wed, Nov 12, 2003	51.80	51.80	51.01	51.32
2878	NYSE	MTG	Tue, Nov 11, 2003	51.76	51.83	51.50	51.66
2877	NYSE	MTG	Mon, Nov 10, 2003	52.76	52.76	51.45	51.96
2876	NYSE	MTG	Fri, Nov 7, 2003	52.03	53.65	51.89	52.76
2875	NYSE	MTG	Thu, Nov 6, 2003	51.13	51.59	50.80	51.52
2874	NYSE	MTG	Wed, Nov 5, 2003	51.28	51.51	50.15	51.42
2873	NYSE	MTG	Tue, Nov 4, 2003	52.10	52.40	51.32	51.60
2872	NYSE	MTG	Mon, Nov 3, 2003	51.35	52.49	50.58	52.26
2871	NYSE	MTG	Fri, Oct 31, 2003	51.03	51.45	50.72	51.31
2870	NYSE	MTG	Thu, Oct 30, 2003	51.58	51.65	50.50	50.58
2869	NYSE	MTG	Wed, Oct 29, 2003	51.58	51.70	51.02	51.58
2868	NYSE	MTG	Tue, Oct 28, 2003	49.58	51.70	49.13	51.57
2867	NYSE	MTG	Mon, Oct 27, 2003	49.81	49.91	49.32	49.57
2866	NYSE	MTG	Fri, Oct 24, 2003	50.00	50.00	49.33	49.69
2865	NYSE	MTG	Thu, Oct 23, 2003	49.93	50.22	49.40	50.22
2864	NYSE	MTG	Wed, Oct 22, 2003	50.39	50.39	49.66	49.93
2863	NYSE	MTG	Tue, Oct 21, 2003	51.40	51.40	50.08	50.39
2862	NYSE	MTG	Mon, Oct 20, 2003	51.35	51.50	50.97	51.35
2861	NYSE	MTG	Fri, Oct 17, 2003	52.48	52.59	51.03	51.28
2860	NYSE	MTG	Thu, Oct 16, 2003	53.30	53.31	52.12	52.48
2859	NYSE	MTG	Wed, Oct 15, 2003	53.40	54.77	52.40	53.51
2858	NYSE	MTG	Tue, Oct 14, 2003	54.94	55.32	54.75	55.15
2857	NYSE	MTG	Mon, Oct 13, 2003	54.60	55.20	54.35	54.69
2856	NYSE	MTG	Fri, Oct 10, 2003	55.55	55.65	53.39	53.79
2855	NYSE	MTG	Thu, Oct 9, 2003	56.60	56.68	55.50	55.50
2854	NYSE	MTG	Wed, Oct 8, 2003	57.07	58.18	55.86	57.14
2853	NYSE	MTG	Tue, Oct 7, 2003	55.88	56.87	54.78	56.70
2852	NYSE	MTG	Mon, Oct 6, 2003	56.36	57.03	56.03	56.55
2851	NYSE	MTG	Fri, Oct 3, 2003	55.00	57.00	55.00	56.35
2850	NYSE	MTG	Thu, Oct 2, 2003	54.95	55.18	53.83	54.20
2849	NYSE	MTG	Wed, Oct 1, 2003	52.23	54.86	52.14	54.73
2848	NYSE	MTG	Tue, Sep 30, 2003	52.10	52.63	51.22	52.07
2847	NYSE	MTG	Mon, Sep 29, 2003	52.45	53.11	52.05	52.93
2846	NYSE	MTG	Fri, Sep 26, 2003	53.40	53.50	51.97	52.25
2845	NYSE	MTG	Thu, Sep 25, 2003	54.30	54.34	53.50	53.50
2844	NYSE	MTG	Wed, Sep 24, 2003	54.95	55.35	53.41	53.61
2843	NYSE	MTG	Tue, Sep 23, 2003	54.62	55.24	54.36	55.22
2842	NYSE	MTG	Mon, Sep 22, 2003	55.18	55.18	54.44	54.62
2841	NYSE	MTG	Fri, Sep 19, 2003	55.28	55.49	54.73	55.17
2840	NYSE	MTG	Thu, Sep 18, 2003	54.60	55.62	53.28	55.30
2839	NYSE	MTG	Wed, Sep 17, 2003	54.80	54.85	53.70	54.31
2838	NYSE	MTG	Tue, Sep 16, 2003	53.90	55.26	53.85	55.13
2837	NYSE	MTG	Mon, Sep 15, 2003	54.98	54.98	53.61	54.09
2836	NYSE	MTG	Fri, Sep 12, 2003	56.50	56.50	55.17	55.54
2835	NYSE	MTG	Thu, Sep 11, 2003	57.66	57.93	55.74	56.50
2834	NYSE	MTG	Wed, Sep 10, 2003	56.85	58.35	56.80	57.65
2833	NYSE	MTG	Tue, Sep 9, 2003	57.80	58.25	57.23	57.45
2832	NYSE	MTG	Mon, Sep 8, 2003	57.70	58.44	57.31	57.93
2831	NYSE	MTG	Fri, Sep 5, 2003	58.15	58.64	57.70	57.86
2830	NYSE	MTG	Thu, Sep 4, 2003	58.25	58.55	57.95	58.37
2829	NYSE	MTG	Wed, Sep 3, 2003	57.66	58.77	57.51	58.50
2828	NYSE	MTG	Tue, Sep 2, 2003	56.50	57.95	56.33	57.66
2827	NYSE	MTG	Fri, Aug 29, 2003	55.46	56.55	55.35	56.37
2826	NYSE	MTG	Thu, Aug 28, 2003	55.09	55.50	54.51	55.45
2825	NYSE	MTG	Wed, Aug 27, 2003	55.04	55.20	54.31	55.03
2824	NYSE	MTG	Tue, Aug 26, 2003	55.05	55.27	54.10	55.08
2823	NYSE	MTG	Mon, Aug 25, 2003	55.80	56.00	54.69	55.15
2822	NYSE	MTG	Fri, Aug 22, 2003	57.05	57.05	55.98	56.02
2821	NYSE	MTG	Thu, Aug 21, 2003	56.61	57.24	56.16	56.61
2820	NYSE	MTG	Wed, Aug 20, 2003	55.88	56.61	55.67	56.60
2819	NYSE	MTG	Tue, Aug 19, 2003	55.83	56.19	55.35	55.99
2818	NYSE	MTG	Mon, Aug 18, 2003	55.52	56.23	55.38	55.96
2817	NYSE	MTG	Fri, Aug 15, 2003	55.55	55.55	54.71	55.32
2816	NYSE	MTG	Thu, Aug 14, 2003	55.42	56.27	55.20	55.61
2815	NYSE	MTG	Wed, Aug 13, 2003	55.20	55.75	55.13	55.42
2814	NYSE	MTG	Tue, Aug 12, 2003	54.15	55.08	54.15	55.05
2813	NYSE	MTG	Mon, Aug 11, 2003	53.37	54.30	53.13	54.15
2812	NYSE	MTG	Fri, Aug 8, 2003	53.35	53.65	52.70	53.61
2811	NYSE	MTG	Thu, Aug 7, 2003	53.75	53.75	52.80	53.35
2810	NYSE	MTG	Wed, Aug 6, 2003	53.95	54.10	53.24	53.60
2809	NYSE	MTG	Tue, Aug 5, 2003	54.93	54.93	53.75	54.01
2808	NYSE	MTG	Mon, Aug 4, 2003	55.10	55.10	54.00	54.93
2807	NYSE	MTG	Fri, Aug 1, 2003	55.55	55.80	54.46	55.07
2806	NYSE	MTG	Thu, Jul 31, 2003	54.25	56.50	53.90	55.50
2805	NYSE	MTG	Wed, Jul 30, 2003	54.45	54.79	53.84	54.00
2804	NYSE	MTG	Tue, Jul 29, 2003	54.80	54.80	53.65	54.35
2803	NYSE	MTG	Mon, Jul 28, 2003	53.72	54.70	53.40	54.40
2802	NYSE	MTG	Fri, Jul 25, 2003	53.10	53.83	52.64	53.72
2801	NYSE	MTG	Thu, Jul 24, 2003	53.20	54.07	52.65	52.94
2800	NYSE	MTG	Wed, Jul 23, 2003	53.88	53.88	51.89	52.66
2799	NYSE	MTG	Tue, Jul 22, 2003	54.50	54.50	53.40	53.88
2798	NYSE	MTG	Mon, Jul 21, 2003	55.10	55.36	54.22	54.47
2797	NYSE	MTG	Fri, Jul 18, 2003	54.80	55.60	54.40	55.36
2796	NYSE	MTG	Thu, Jul 17, 2003	55.00	55.26	54.19	54.55
2795	NYSE	MTG	Wed, Jul 16, 2003	54.15	56.45	54.02	55.50
2794	NYSE	MTG	Tue, Jul 15, 2003	51.70	53.89	51.62	53.47
2793	NYSE	MTG	Mon, Jul 14, 2003	51.10	52.18	50.70	51.70
2792	NYSE	MTG	Fri, Jul 11, 2003	50.00	51.00	49.84	50.47
2791	NYSE	MTG	Thu, Jul 10, 2003	51.62	51.62	49.43	49.75
2790	NYSE	MTG	Wed, Jul 9, 2003	51.24	52.60	51.03	51.61
2789	NYSE	MTG	Tue, Jul 8, 2003	50.41	51.39	50.00	51.24
2788	NYSE	MTG	Mon, Jul 7, 2003	48.40	51.21	48.17	50.64
2787	NYSE	MTG	Thu, Jul 3, 2003	48.30	48.39	47.60	48.15
2786	NYSE	MTG	Wed, Jul 2, 2003	47.50	48.67	47.50	48.55
2785	NYSE	MTG	Tue, Jul 1, 2003	46.55	47.60	46.08	47.50
2784	NYSE	MTG	Mon, Jun 30, 2003	47.15	47.25	46.00	46.64
2783	NYSE	MTG	Fri, Jun 27, 2003	47.24	47.30	46.42	47.00
2782	NYSE	MTG	Thu, Jun 26, 2003	45.72	47.24	45.63	47.05
2781	NYSE	MTG	Wed, Jun 25, 2003	48.92	49.74	48.03	48.06
2780	NYSE	MTG	Tue, Jun 24, 2003	49.01	49.42	48.76	49.02
2779	NYSE	MTG	Mon, Jun 23, 2003	49.48	49.48	48.55	49.01
2778	NYSE	MTG	Fri, Jun 20, 2003	50.50	50.50	49.40	49.47
2777	NYSE	MTG	Thu, Jun 19, 2003	51.15	51.27	49.80	50.07
2776	NYSE	MTG	Wed, Jun 18, 2003	51.38	51.55	50.70	51.06
2775	NYSE	MTG	Tue, Jun 17, 2003	51.70	52.15	50.93	51.37
2774	NYSE	MTG	Mon, Jun 16, 2003	51.00	51.99	50.81	51.64
2773	NYSE	MTG	Fri, Jun 13, 2003	51.02	51.56	50.09	50.93
2772	NYSE	MTG	Thu, Jun 12, 2003	51.16	51.55	50.23	51.00
2771	NYSE	MTG	Wed, Jun 11, 2003	50.25	51.26	49.31	51.15
2770	NYSE	MTG	Tue, Jun 10, 2003	50.20	50.71	49.18	50.21
2769	NYSE	MTG	Mon, Jun 9, 2003	51.50	51.50	49.74	50.07
2768	NYSE	MTG	Fri, Jun 6, 2003	51.75	53.20	51.34	51.49
2767	NYSE	MTG	Thu, Jun 5, 2003	51.50	52.18	50.37	51.55
2766	NYSE	MTG	Wed, Jun 4, 2003	51.92	52.62	51.14	51.50
2765	NYSE	MTG	Tue, Jun 3, 2003	54.52	55.00	51.74	51.83
2764	NYSE	MTG	Mon, Jun 2, 2003	54.45	57.75	54.32	55.88
2763	NYSE	MTG	Fri, May 30, 2003	51.13	54.40	51.04	54.02
2762	NYSE	MTG	Thu, May 29, 2003	48.60	52.00	48.28	50.96
2761	NYSE	MTG	Wed, May 28, 2003	46.01	48.03	45.70	47.91
2760	NYSE	MTG	Tue, May 27, 2003	44.88	45.59	44.60	45.45
2759	NYSE	MTG	Fri, May 23, 2003	45.00	45.13	44.45	45.05
2758	NYSE	MTG	Thu, May 22, 2003	45.04	45.39	44.80	45.05
2757	NYSE	MTG	Wed, May 21, 2003	44.65	45.14	44.24	45.06
2756	NYSE	MTG	Tue, May 20, 2003	45.00	45.34	44.45	44.80
2755	NYSE	MTG	Mon, May 19, 2003	45.70	45.75	44.75	44.92
2754	NYSE	MTG	Fri, May 16, 2003	45.21	45.98	44.95	45.96
2753	NYSE	MTG	Thu, May 15, 2003	46.85	46.85	44.40	45.21
2752	NYSE	MTG	Wed, May 14, 2003	47.65	47.75	46.57	46.62
2751	NYSE	MTG	Tue, May 13, 2003	47.38	48.40	47.10	47.67
2750	NYSE	MTG	Mon, May 12, 2003	46.69	47.50	45.96	47.37
2749	NYSE	MTG	Fri, May 9, 2003	46.40	46.92	46.12	46.68
2748	NYSE	MTG	Thu, May 8, 2003	46.80	47.08	45.69	46.18
2747	NYSE	MTG	Wed, May 7, 2003	47.52	47.56	46.85	47.08
2746	NYSE	MTG	Tue, May 6, 2003	47.05	48.25	46.93	47.65
2745	NYSE	MTG	Mon, May 5, 2003	47.02	47.40	46.32	46.75
2744	NYSE	MTG	Fri, May 2, 2003	45.99	47.10	45.50	46.99
2743	NYSE	MTG	Thu, May 1, 2003	45.46	46.15	44.30	45.99
2742	NYSE	MTG	Wed, Apr 30, 2003	45.38	45.64	44.77	45.46
2741	NYSE	MTG	Tue, Apr 29, 2003	45.30	45.67	44.65	45.38
2740	NYSE	MTG	Mon, Apr 28, 2003	44.60	45.41	44.45	45.20
2739	NYSE	MTG	Fri, Apr 25, 2003	45.70	46.02	44.43	44.66
2738	NYSE	MTG	Thu, Apr 24, 2003	46.60	46.60	45.26	46.10
2737	NYSE	MTG	Wed, Apr 23, 2003	46.80	46.85	46.17	46.60
2736	NYSE	MTG	Tue, Apr 22, 2003	44.59	46.95	44.25	46.83
2735	NYSE	MTG	Mon, Apr 21, 2003	44.15	44.60	43.89	44.58
2734	NYSE	MTG	Thu, Apr 17, 2003	42.10	44.33	42.10	44.26
2733	NYSE	MTG	Wed, Apr 16, 2003	43.80	43.81	42.03	42.09
2732	NYSE	MTG	Tue, Apr 15, 2003	40.75	44.01	40.50	43.90
2731	NYSE	MTG	Mon, Apr 14, 2003	40.15	40.81	39.93	40.73
2730	NYSE	MTG	Fri, Apr 11, 2003	40.55	41.12	39.80	40.15
2729	NYSE	MTG	Thu, Apr 10, 2003	40.00	40.22	39.53	39.92
2728	NYSE	MTG	Wed, Apr 9, 2003	40.80	41.23	39.89	39.89
2727	NYSE	MTG	Tue, Apr 8, 2003	40.85	40.92	40.26	40.61
2726	NYSE	MTG	Mon, Apr 7, 2003	41.67	42.23	40.67	40.79
2725	NYSE	MTG	Fri, Apr 4, 2003	40.95	41.75	40.95	41.27
2724	NYSE	MTG	Thu, Apr 3, 2003	41.45	41.80	40.55	40.94
2723	NYSE	MTG	Wed, Apr 2, 2003	40.75	41.59	40.28	41.36
2722	NYSE	MTG	Tue, Apr 1, 2003	39.42	40.07	38.99	39.71
2721	NYSE	MTG	Mon, Mar 31, 2003	39.50	39.96	38.82	39.27
2720	NYSE	MTG	Fri, Mar 28, 2003	40.54	41.26	39.69	39.98
2719	NYSE	MTG	Thu, Mar 27, 2003	40.17	40.92	39.44	40.53
2718	NYSE	MTG	Wed, Mar 26, 2003	40.11	40.45	39.71	40.17
2717	NYSE	MTG	Tue, Mar 25, 2003	39.90	40.63	39.70	40.08
2716	NYSE	MTG	Mon, Mar 24, 2003	41.20	41.20	39.67	40.00
2715	NYSE	MTG	Fri, Mar 21, 2003	40.42	41.33	39.52	41.20
2714	NYSE	MTG	Thu, Mar 20, 2003	39.60	39.88	38.70	39.58
2713	NYSE	MTG	Wed, Mar 19, 2003	39.11	39.81	39.02	39.81
2712	NYSE	MTG	Tue, Mar 18, 2003	38.85	39.55	38.75	39.15
2711	NYSE	MTG	Mon, Mar 17, 2003	37.00	38.99	36.70	38.77
2710	NYSE	MTG	Fri, Mar 14, 2003	37.00	37.49	36.65	37.00
2709	NYSE	MTG	Thu, Mar 13, 2003	35.90	37.10	35.85	36.87
2708	NYSE	MTG	Wed, Mar 12, 2003	36.50	36.78	35.30	35.80
2707	NYSE	MTG	Tue, Mar 11, 2003	37.00	37.35	36.50	36.50
2706	NYSE	MTG	Mon, Mar 10, 2003	38.25	38.30	36.87	37.00
2705	NYSE	MTG	Fri, Mar 7, 2003	37.25	38.69	37.05	38.36
2704	NYSE	MTG	Thu, Mar 6, 2003	38.05	38.46	37.70	38.00
2703	NYSE	MTG	Wed, Mar 5, 2003	37.43	38.57	37.36	38.30
2702	NYSE	MTG	Tue, Mar 4, 2003	39.34	39.40	36.21	37.55
2701	NYSE	MTG	Mon, Mar 3, 2003	40.08	40.10	39.32	39.34
2700	NYSE	MTG	Fri, Feb 28, 2003	39.57	40.07	39.21	39.46
2699	NYSE	MTG	Thu, Feb 27, 2003	39.02	39.88	38.40	39.60
2698	NYSE	MTG	Wed, Feb 26, 2003	39.68	39.69	38.50	38.81
2697	NYSE	MTG	Tue, Feb 25, 2003	39.98	40.07	39.01	39.88
2696	NYSE	MTG	Mon, Feb 24, 2003	41.25	41.25	39.42	39.98
2695	NYSE	MTG	Fri, Feb 21, 2003	41.51	41.67	40.84	41.47
2694	NYSE	MTG	Thu, Feb 20, 2003	41.87	42.10	41.32	41.51
2693	NYSE	MTG	Wed, Feb 19, 2003	42.10	42.11	41.60	41.86
2692	NYSE	MTG	Tue, Feb 18, 2003	42.04	43.04	42.02	42.28
2691	NYSE	MTG	Fri, Feb 14, 2003	41.35	41.92	41.00	41.89
2690	NYSE	MTG	Thu, Feb 13, 2003	41.00	41.32	40.76	41.15
2689	NYSE	MTG	Wed, Feb 12, 2003	41.17	41.56	40.96	41.00
2688	NYSE	MTG	Tue, Feb 11, 2003	41.71	41.97	41.05	41.11
2687	NYSE	MTG	Mon, Feb 10, 2003	41.00	41.65	40.76	41.65
2686	NYSE	MTG	Fri, Feb 7, 2003	41.20	41.35	40.45	40.75
2685	NYSE	MTG	Thu, Feb 6, 2003	41.90	41.96	40.61	41.00
2684	NYSE	MTG	Wed, Feb 5, 2003	42.35	42.37	41.73	42.02
2683	NYSE	MTG	Tue, Feb 4, 2003	43.43	43.43	41.18	41.89
2682	NYSE	MTG	Mon, Feb 3, 2003	43.60	43.70	42.90	43.42
2681	NYSE	MTG	Fri, Jan 31, 2003	42.34	43.21	41.80	43.13
2680	NYSE	MTG	Thu, Jan 30, 2003	42.95	43.09	42.33	42.45
2679	NYSE	MTG	Wed, Jan 29, 2003	43.02	43.26	42.32	43.10
2678	NYSE	MTG	Tue, Jan 28, 2003	43.02	43.35	42.80	43.25
2677	NYSE	MTG	Mon, Jan 27, 2003	42.90	43.38	42.58	43.01
2676	NYSE	MTG	Fri, Jan 24, 2003	43.60	43.61	42.96	43.11
2675	NYSE	MTG	Thu, Jan 23, 2003	43.81	43.86	43.22	43.73
2674	NYSE	MTG	Wed, Jan 22, 2003	44.06	44.20	43.54	43.70
2673	NYSE	MTG	Tue, Jan 21, 2003	44.40	44.79	43.94	44.05
2672	NYSE	MTG	Fri, Jan 17, 2003	44.10	44.38	43.60	44.32
2671	NYSE	MTG	Thu, Jan 16, 2003	45.17	45.70	44.20	44.25
2670	NYSE	MTG	Wed, Jan 15, 2003	45.78	45.79	44.78	45.27
2669	NYSE	MTG	Tue, Jan 14, 2003	45.79	46.08	45.23	46.03
2668	NYSE	MTG	Mon, Jan 13, 2003	46.75	46.93	45.42	45.70
2667	NYSE	MTG	Fri, Jan 10, 2003	45.35	47.74	45.24	46.30
2666	NYSE	MTG	Thu, Jan 9, 2003	43.29	46.00	43.29	46.00
2665	NYSE	MTG	Wed, Jan 8, 2003	44.04	44.04	42.10	43.07
2664	NYSE	MTG	Tue, Jan 7, 2003	44.70	45.10	44.27	44.29
2663	NYSE	MTG	Mon, Jan 6, 2003	43.17	45.25	43.16	44.83
2662	NYSE	MTG	Fri, Jan 3, 2003	43.06	43.06	42.34	43.02
2661	NYSE	MTG	Thu, Jan 2, 2003	41.55	43.06	41.27	43.06
2660	NYSE	MTG	Tue, Dec 31, 2002	41.20	41.60	40.46	41.30
2659	NYSE	MTG	Mon, Dec 30, 2002	40.85	41.25	40.49	41.25
2658	NYSE	MTG	Fri, Dec 27, 2002	41.20	41.27	40.64	40.76
2657	NYSE	MTG	Thu, Dec 26, 2002	40.94	42.09	40.94	41.30
2656	NYSE	MTG	Tue, Dec 24, 2002	40.94	41.20	40.70	40.93
2655	NYSE	MTG	Mon, Dec 23, 2002	41.16	41.44	40.70	41.14
2654	NYSE	MTG	Fri, Dec 20, 2002	41.13	41.39	40.70	41.15
2653	NYSE	MTG	Thu, Dec 19, 2002	41.65	42.40	40.39	40.92
2652	NYSE	MTG	Wed, Dec 18, 2002	42.96	42.96	41.98	42.27
2651	NYSE	MTG	Tue, Dec 17, 2002	42.70	43.21	42.65	42.96
2650	NYSE	MTG	Mon, Dec 16, 2002	41.74	43.40	41.74	43.14
2649	NYSE	MTG	Fri, Dec 13, 2002	42.05	42.05	41.21	41.49
2648	NYSE	MTG	Thu, Dec 12, 2002	42.83	42.83	41.73	42.30
2647	NYSE	MTG	Wed, Dec 11, 2002	41.88	43.34	41.75	42.58
2646	NYSE	MTG	Tue, Dec 10, 2002	41.13	42.12	40.40	41.98
2645	NYSE	MTG	Mon, Dec 9, 2002	41.75	42.15	40.90	41.25
2644	NYSE	MTG	Fri, Dec 6, 2002	42.75	42.85	41.56	42.00
2643	NYSE	MTG	Thu, Dec 5, 2002	44.25	44.30	42.54	43.33
2642	NYSE	MTG	Wed, Dec 4, 2002	44.40	44.47	43.08	44.12
2641	NYSE	MTG	Tue, Dec 3, 2002	46.93	46.94	45.08	45.22
2640	NYSE	MTG	Mon, Dec 2, 2002	47.57	47.79	46.74	47.05
2639	NYSE	MTG	Fri, Nov 29, 2002	46.92	47.10	46.65	46.67
2638	NYSE	MTG	Wed, Nov 27, 2002	45.20	46.92	44.90	46.92
2637	NYSE	MTG	Tue, Nov 26, 2002	45.83	46.05	45.00	45.02
2636	NYSE	MTG	Mon, Nov 25, 2002	46.12	46.88	45.69	46.08
2635	NYSE	MTG	Fri, Nov 22, 2002	43.66	46.64	43.29	46.12
2634	NYSE	MTG	Thu, Nov 21, 2002	42.30	44.00	42.27	43.65
2633	NYSE	MTG	Wed, Nov 20, 2002	40.85	41.76	40.70	41.59
2632	NYSE	MTG	Tue, Nov 19, 2002	40.80	41.19	40.20	40.95
2631	NYSE	MTG	Mon, Nov 18, 2002	41.46	41.66	40.54	40.67
2630	NYSE	MTG	Fri, Nov 15, 2002	40.00	41.09	39.76	40.85
2629	NYSE	MTG	Thu, Nov 14, 2002	39.00	40.81	39.00	40.76
2628	NYSE	MTG	Wed, Nov 13, 2002	39.77	39.77	38.20	38.42
2627	NYSE	MTG	Tue, Nov 12, 2002	40.58	40.96	39.67	39.77
2626	NYSE	MTG	Mon, Nov 11, 2002	40.91	41.46	40.39	40.53
2625	NYSE	MTG	Fri, Nov 8, 2002	40.89	41.41	40.05	40.83
2624	NYSE	MTG	Thu, Nov 7, 2002	42.40	42.60	40.64	40.81
2623	NYSE	MTG	Wed, Nov 6, 2002	43.24	43.24	41.89	42.65
2622	NYSE	MTG	Tue, Nov 5, 2002	43.45	43.83	42.54	43.02
2621	NYSE	MTG	Mon, Nov 4, 2002	44.05	44.32	43.51	43.70
2620	NYSE	MTG	Fri, Nov 1, 2002	42.10	43.33	41.50	43.18
2619	NYSE	MTG	Thu, Oct 31, 2002	42.54	42.89	41.86	41.96
2618	NYSE	MTG	Wed, Oct 30, 2002	42.40	43.00	41.40	42.54
2617	NYSE	MTG	Tue, Oct 29, 2002	42.35	42.74	41.28	42.03
2616	NYSE	MTG	Mon, Oct 28, 2002	45.58	46.35	42.86	43.03
2615	NYSE	MTG	Fri, Oct 25, 2002	43.37	45.25	42.55	45.25
2614	NYSE	MTG	Thu, Oct 24, 2002	44.89	45.30	43.30	43.64
2613	NYSE	MTG	Wed, Oct 23, 2002	46.12	46.12	43.35	44.64
2612	NYSE	MTG	Tue, Oct 22, 2002	47.70	47.95	46.12	46.37
2611	NYSE	MTG	Mon, Oct 21, 2002	44.75	48.52	44.35	48.49
2610	NYSE	MTG	Fri, Oct 18, 2002	44.25	45.49	43.55	45.05
2609	NYSE	MTG	Thu, Oct 17, 2002	43.70	44.84	43.45	44.50
2608	NYSE	MTG	Wed, Oct 16, 2002	44.00	44.37	41.39	41.90
2607	NYSE	MTG	Tue, Oct 15, 2002	42.40	44.94	42.31	44.67
2606	NYSE	MTG	Mon, Oct 14, 2002	40.10	40.94	39.70	40.54
2605	NYSE	MTG	Fri, Oct 11, 2002	37.84	42.00	37.84	40.75
2604	NYSE	MTG	Thu, Oct 10, 2002	34.75	39.50	34.75	37.83
2603	NYSE	MTG	Wed, Oct 9, 2002	37.20	37.20	33.60	33.87
2602	NYSE	MTG	Tue, Oct 8, 2002	36.55	37.95	35.99	37.70
2601	NYSE	MTG	Mon, Oct 7, 2002	38.15	38.60	36.08	36.09
2600	NYSE	MTG	Fri, Oct 4, 2002	38.99	39.15	37.31	38.25
2599	NYSE	MTG	Thu, Oct 3, 2002	40.90	41.26	38.99	38.99
2598	NYSE	MTG	Wed, Oct 2, 2002	42.16	42.50	40.80	41.07
2597	NYSE	MTG	Tue, Oct 1, 2002	40.83	42.70	40.70	42.45
2596	NYSE	MTG	Mon, Sep 30, 2002	40.85	41.16	39.72	40.83
2595	NYSE	MTG	Fri, Sep 27, 2002	42.41	42.41	40.21	40.42
2594	NYSE	MTG	Thu, Sep 26, 2002	40.25	42.66	40.04	42.47
2593	NYSE	MTG	Wed, Sep 25, 2002	39.90	40.50	39.37	40.18
2592	NYSE	MTG	Tue, Sep 24, 2002	39.65	40.77	38.60	39.23
2591	NYSE	MTG	Mon, Sep 23, 2002	41.31	41.31	39.80	40.12
2590	NYSE	MTG	Fri, Sep 20, 2002	41.65	42.27	40.40	41.58
2589	NYSE	MTG	Thu, Sep 19, 2002	43.25	43.70	41.44	41.47
2588	NYSE	MTG	Wed, Sep 18, 2002	43.29	45.25	42.65	43.72
2587	NYSE	MTG	Tue, Sep 17, 2002	48.70	48.75	43.19	43.29
2586	NYSE	MTG	Mon, Sep 16, 2002	49.90	49.91	48.40	48.70
2585	NYSE	MTG	Fri, Sep 13, 2002	54.70	55.40	54.36	55.23
2584	NYSE	MTG	Thu, Sep 12, 2002	56.92	56.92	54.80	54.93
2583	NYSE	MTG	Wed, Sep 11, 2002	58.10	58.30	56.92	57.00
2582	NYSE	MTG	Tue, Sep 10, 2002	58.99	58.99	57.67	57.90
2581	NYSE	MTG	Mon, Sep 9, 2002	58.30	59.43	57.75	58.99
2580	NYSE	MTG	Fri, Sep 6, 2002	59.00	59.07	58.19	58.38
2579	NYSE	MTG	Thu, Sep 5, 2002	57.80	58.38	56.83	58.06
2578	NYSE	MTG	Wed, Sep 4, 2002	58.04	58.49	57.10	58.43
2577	NYSE	MTG	Tue, Sep 3, 2002	59.50	59.75	57.85	58.04
2576	NYSE	MTG	Fri, Aug 30, 2002	61.09	61.60	60.04	60.21
2575	NYSE	MTG	Thu, Aug 29, 2002	60.04	61.40	59.30	60.89
2574	NYSE	MTG	Wed, Aug 28, 2002	61.40	61.57	59.90	60.29
2573	NYSE	MTG	Tue, Aug 27, 2002	62.67	63.24	61.15	61.55
2572	NYSE	MTG	Mon, Aug 26, 2002	62.80	62.95	61.85	62.66
2571	NYSE	MTG	Fri, Aug 23, 2002	63.10	63.11	62.12	62.22
2570	NYSE	MTG	Thu, Aug 22, 2002	60.49	63.43	60.26	63.23
2569	NYSE	MTG	Wed, Aug 21, 2002	60.34	60.97	59.48	60.29
2568	NYSE	MTG	Tue, Aug 20, 2002	61.29	61.29	59.29	60.09
2567	NYSE	MTG	Mon, Aug 19, 2002	59.97	61.65	59.89	61.41
2566	NYSE	MTG	Fri, Aug 16, 2002	59.93	61.75	59.65	60.22
2565	NYSE	MTG	Thu, Aug 15, 2002	60.75	61.17	59.86	60.93
2564	NYSE	MTG	Wed, Aug 14, 2002	58.90	60.51	57.75	60.50
2563	NYSE	MTG	Tue, Aug 13, 2002	60.88	61.00	58.62	59.00
2562	NYSE	MTG	Mon, Aug 12, 2002	60.50	61.18	59.76	60.78
2561	NYSE	MTG	Fri, Aug 9, 2002	59.30	61.50	59.30	61.31
2560	NYSE	MTG	Thu, Aug 8, 2002	58.25	59.93	57.40	59.72
2559	NYSE	MTG	Wed, Aug 7, 2002	58.35	58.71	55.76	57.59
2558	NYSE	MTG	Tue, Aug 6, 2002	57.70	59.16	57.51	57.51
2557	NYSE	MTG	Mon, Aug 5, 2002	58.89	59.50	56.73	57.03
2556	NYSE	MTG	Fri, Aug 2, 2002	61.75	61.85	58.72	58.89
2555	NYSE	MTG	Thu, Aug 1, 2002	63.00	63.24	60.40	62.10
2554	NYSE	MTG	Wed, Jul 31, 2002	62.99	63.27	62.30	63.00
2553	NYSE	MTG	Tue, Jul 30, 2002	61.40	64.10	60.35	62.99
2552	NYSE	MTG	Mon, Jul 29, 2002	59.50	61.75	59.23	60.96
2551	NYSE	MTG	Fri, Jul 26, 2002	55.00	58.00	54.90	57.99
2550	NYSE	MTG	Thu, Jul 25, 2002	54.85	56.10	53.91	55.02
2549	NYSE	MTG	Wed, Jul 24, 2002	52.00	55.40	51.50	54.83
2548	NYSE	MTG	Tue, Jul 23, 2002	53.80	54.89	52.88	52.88
2547	NYSE	MTG	Mon, Jul 22, 2002	54.48	55.13	51.60	53.26
2546	NYSE	MTG	Fri, Jul 19, 2002	53.83	56.60	53.60	54.48
2545	NYSE	MTG	Thu, Jul 18, 2002	56.40	56.40	53.35	53.68
2544	NYSE	MTG	Wed, Jul 17, 2002	59.50	59.90	55.16	56.11
2543	NYSE	MTG	Tue, Jul 16, 2002	59.30	60.05	58.20	58.89
2542	NYSE	MTG	Mon, Jul 15, 2002	59.90	60.37	57.90	59.57
2541	NYSE	MTG	Fri, Jul 12, 2002	59.95	60.40	59.05	60.06
2540	NYSE	MTG	Thu, Jul 11, 2002	59.90	60.35	58.42	60.07
2539	NYSE	MTG	Wed, Jul 10, 2002	64.65	64.70	59.80	60.15
2538	NYSE	MTG	Tue, Jul 9, 2002	65.65	66.50	64.20	64.40
2537	NYSE	MTG	Mon, Jul 8, 2002	66.25	67.00	64.50	65.80
2536	NYSE	MTG	Fri, Jul 5, 2002	65.10	66.53	65.10	66.49
2535	NYSE	MTG	Wed, Jul 3, 2002	66.30	66.60	64.77	65.02
2534	NYSE	MTG	Tue, Jul 2, 2002	67.97	68.10	65.96	66.06
2533	NYSE	MTG	Mon, Jul 1, 2002	67.80	68.95	67.54	67.77
2532	NYSE	MTG	Fri, Jun 28, 2002	66.60	67.89	66.60	67.80
2531	NYSE	MTG	Thu, Jun 27, 2002	66.90	67.50	66.32	66.50
2530	NYSE	MTG	Wed, Jun 26, 2002	66.00	66.85	65.59	66.30
2529	NYSE	MTG	Tue, Jun 25, 2002	67.70	68.49	66.41	66.68
2528	NYSE	MTG	Mon, Jun 24, 2002	68.05	68.30	67.35	67.50
2527	NYSE	MTG	Fri, Jun 21, 2002	67.45	69.20	67.41	67.93
2526	NYSE	MTG	Thu, Jun 20, 2002	68.35	68.87	68.08	68.28
2525	NYSE	MTG	Wed, Jun 19, 2002	68.49	69.00	68.05	68.51
2524	NYSE	MTG	Tue, Jun 18, 2002	69.65	70.00	68.50	68.50
2523	NYSE	MTG	Mon, Jun 17, 2002	68.40	69.89	68.20	69.64
2522	NYSE	MTG	Fri, Jun 14, 2002	66.77	68.48	65.40	67.92
2521	NYSE	MTG	Thu, Jun 13, 2002	68.26	68.26	66.53	66.77
2520	NYSE	MTG	Wed, Jun 12, 2002	69.20	69.20	67.53	68.25
2519	NYSE	MTG	Tue, Jun 11, 2002	72.14	72.20	69.02	69.20
2518	NYSE	MTG	Mon, Jun 10, 2002	72.40	72.76	72.14	72.14
2517	NYSE	MTG	Fri, Jun 7, 2002	71.41	72.56	71.23	72.39
2516	NYSE	MTG	Thu, Jun 6, 2002	72.18	72.49	71.41	71.41
2515	NYSE	MTG	Wed, Jun 5, 2002	71.72	72.40	71.40	71.97
2514	NYSE	MTG	Tue, Jun 4, 2002	71.48	72.00	70.63	71.49
2513	NYSE	MTG	Mon, Jun 3, 2002	72.78	72.95	71.88	71.88
2512	NYSE	MTG	Fri, May 31, 2002	72.23	73.60	72.23	72.78
2511	NYSE	MTG	Thu, May 30, 2002	71.15	72.55	71.05	71.98
2510	NYSE	MTG	Wed, May 29, 2002	70.88	71.84	70.80	71.16
2509	NYSE	MTG	Tue, May 28, 2002	71.62	71.62	70.66	70.88
2508	NYSE	MTG	Fri, May 24, 2002	71.51	71.82	71.30	71.37
2507	NYSE	MTG	Thu, May 23, 2002	71.29	72.50	70.87	71.51
2506	NYSE	MTG	Wed, May 22, 2002	70.48	71.30	69.75	71.29
2505	NYSE	MTG	Tue, May 21, 2002	70.50	71.37	70.40	70.48
2504	NYSE	MTG	Mon, May 20, 2002	73.30	73.30	72.13	72.27
2503	NYSE	MTG	Fri, May 17, 2002	72.69	73.50	72.65	73.05
2502	NYSE	MTG	Thu, May 16, 2002	72.85	72.91	72.20	72.69
2501	NYSE	MTG	Wed, May 15, 2002	72.30	73.11	72.30	72.61
2500	NYSE	MTG	Tue, May 14, 2002	72.25	72.66	72.00	72.30
2499	NYSE	MTG	Mon, May 13, 2002	71.05	72.21	70.98	72.00
2498	NYSE	MTG	Fri, May 10, 2002	71.36	71.37	70.40	71.05
2497	NYSE	MTG	Thu, May 9, 2002	71.60	71.90	71.09	71.11
2496	NYSE	MTG	Wed, May 8, 2002	72.50	72.50	71.52	71.85
2495	NYSE	MTG	Tue, May 7, 2002	71.90	72.00	71.10	71.52
2494	NYSE	MTG	Mon, May 6, 2002	71.30	72.48	71.17	71.17
2493	NYSE	MTG	Fri, May 3, 2002	72.35	72.35	71.06	71.43
2492	NYSE	MTG	Thu, May 2, 2002	71.90	72.44	71.08	72.22
2491	NYSE	MTG	Wed, May 1, 2002	72.00	72.70	70.30	71.67
2490	NYSE	MTG	Tue, Apr 30, 2002	69.81	71.60	69.81	71.36
2489	NYSE	MTG	Mon, Apr 29, 2002	70.24	70.55	69.50	69.81
2488	NYSE	MTG	Fri, Apr 26, 2002	70.88	71.15	70.20	70.49
2487	NYSE	MTG	Thu, Apr 25, 2002	71.80	71.80	70.30	70.85
2486	NYSE	MTG	Wed, Apr 24, 2002	71.87	72.58	71.66	71.66
2485	NYSE	MTG	Tue, Apr 23, 2002	72.15	72.29	71.56	71.75
2484	NYSE	MTG	Mon, Apr 22, 2002	72.30	72.90	72.01	72.15
2483	NYSE	MTG	Fri, Apr 19, 2002	72.30	73.00	72.16	72.63
2482	NYSE	MTG	Thu, Apr 18, 2002	72.20	72.60	71.91	72.20
2481	NYSE	MTG	Wed, Apr 17, 2002	72.60	73.22	72.00	72.20
2480	NYSE	MTG	Tue, Apr 16, 2002	72.44	73.15	72.00	72.55
2479	NYSE	MTG	Mon, Apr 15, 2002	73.62	74.15	71.90	72.25
2478	NYSE	MTG	Fri, Apr 12, 2002	73.60	74.40	73.32	73.62
2477	NYSE	MTG	Thu, Apr 11, 2002	71.81	72.98	71.61	72.60
2476	NYSE	MTG	Wed, Apr 10, 2002	71.30	72.15	71.08	71.81
2475	NYSE	MTG	Tue, Apr 9, 2002	71.10	71.80	70.61	70.85
2474	NYSE	MTG	Mon, Apr 8, 2002	67.72	69.10	67.45	68.26
2473	NYSE	MTG	Fri, Apr 5, 2002	68.10	68.92	67.85	68.07
2472	NYSE	MTG	Thu, Apr 4, 2002	66.77	67.63	66.53	67.45
2471	NYSE	MTG	Wed, Apr 3, 2002	68.31	68.31	66.25	66.77
2470	NYSE	MTG	Tue, Apr 2, 2002	67.60	69.52	67.35	68.31
2469	NYSE	MTG	Mon, Apr 1, 2002	68.44	68.44	66.55	67.73
2468	NYSE	MTG	Thu, Mar 28, 2002	69.10	69.60	68.19	68.43
2467	NYSE	MTG	Wed, Mar 27, 2002	67.30	69.06	67.00	68.77
2466	NYSE	MTG	Tue, Mar 26, 2002	65.75	67.43	65.75	66.99
2465	NYSE	MTG	Mon, Mar 25, 2002	67.40	67.40	64.50	65.93
2464	NYSE	MTG	Fri, Mar 22, 2002	67.55	67.55	66.86	67.40
2463	NYSE	MTG	Thu, Mar 21, 2002	68.37	68.40	67.30	67.55
2462	NYSE	MTG	Wed, Mar 20, 2002	69.65	69.90	68.48	68.57
2461	NYSE	MTG	Tue, Mar 19, 2002	70.76	71.23	70.12	70.36
2460	NYSE	MTG	Mon, Mar 18, 2002	71.00	71.85	70.09	70.76
2459	NYSE	MTG	Fri, Mar 15, 2002	69.30	70.90	69.15	70.88
2458	NYSE	MTG	Thu, Mar 14, 2002	68.94	69.49	68.77	69.05
2457	NYSE	MTG	Wed, Mar 13, 2002	69.89	69.89	68.65	68.94
2456	NYSE	MTG	Tue, Mar 12, 2002	69.43	69.93	69.20	69.89
2455	NYSE	MTG	Mon, Mar 11, 2002	69.58	69.90	69.14	69.45
2454	NYSE	MTG	Fri, Mar 8, 2002	70.00	70.42	69.26	69.58
2453	NYSE	MTG	Thu, Mar 7, 2002	69.74	69.74	68.50	69.20
2452	NYSE	MTG	Wed, Mar 6, 2002	69.81	70.00	69.15	69.74
2451	NYSE	MTG	Tue, Mar 5, 2002	68.70	69.90	68.52	69.56
2450	NYSE	MTG	Mon, Mar 4, 2002	68.80	69.44	68.30	69.03
2449	NYSE	MTG	Fri, Mar 1, 2002	66.90	68.25	66.50	68.02
2448	NYSE	MTG	Thu, Feb 28, 2002	67.30	68.00	66.60	67.12
2447	NYSE	MTG	Wed, Feb 27, 2002	65.60	67.23	65.25	67.03
2446	NYSE	MTG	Tue, Feb 26, 2002	65.90	66.01	64.80	65.31
2445	NYSE	MTG	Mon, Feb 25, 2002	65.25	65.68	64.82	65.40
2444	NYSE	MTG	Fri, Feb 22, 2002	64.15	65.01	64.15	64.70
2443	NYSE	MTG	Thu, Feb 21, 2002	64.80	65.15	63.87	64.17
2442	NYSE	MTG	Wed, Feb 20, 2002	64.85	65.30	64.00	65.17
2441	NYSE	MTG	Tue, Feb 19, 2002	64.75	65.80	64.60	64.77
2440	NYSE	MTG	Fri, Feb 15, 2002	66.65	66.65	64.35	65.31
2439	NYSE	MTG	Thu, Feb 14, 2002	65.60	66.49	64.80	66.40
2438	NYSE	MTG	Wed, Feb 13, 2002	64.75	66.30	64.75	65.85
2437	NYSE	MTG	Tue, Feb 12, 2002	65.60	65.75	64.20	64.79
2436	NYSE	MTG	Mon, Feb 11, 2002	64.39	65.59	64.28	65.35
2435	NYSE	MTG	Fri, Feb 8, 2002	63.60	64.39	63.20	64.39
2434	NYSE	MTG	Thu, Feb 7, 2002	63.05	63.10	62.60	63.04
2433	NYSE	MTG	Wed, Feb 6, 2002	64.02	64.34	63.20	63.52
2432	NYSE	MTG	Tue, Feb 5, 2002	65.50	65.65	64.07	64.30
2431	NYSE	MTG	Mon, Feb 4, 2002	67.38	67.50	65.60	65.74
2430	NYSE	MTG	Fri, Feb 1, 2002	67.00	67.75	66.60	67.13
2429	NYSE	MTG	Thu, Jan 31, 2002	66.65	67.26	66.00	67.00
2428	NYSE	MTG	Wed, Jan 30, 2002	65.20	67.60	64.00	66.67
2427	NYSE	MTG	Tue, Jan 29, 2002	65.95	67.00	65.02	65.47
2426	NYSE	MTG	Mon, Jan 28, 2002	65.75	66.50	65.64	65.98
2425	NYSE	MTG	Fri, Jan 25, 2002	64.03	66.50	63.85	66.06
2424	NYSE	MTG	Thu, Jan 24, 2002	63.81	64.15	63.25	64.08
2423	NYSE	MTG	Wed, Jan 23, 2002	64.55	65.00	63.67	63.80
2422	NYSE	MTG	Tue, Jan 22, 2002	64.70	65.65	64.35	64.89
2421	NYSE	MTG	Fri, Jan 18, 2002	63.85	64.98	63.70	64.81
2420	NYSE	MTG	Thu, Jan 17, 2002	64.05	64.30	63.30	63.95
2419	NYSE	MTG	Wed, Jan 16, 2002	64.07	65.28	63.70	63.98
2418	NYSE	MTG	Tue, Jan 15, 2002	63.82	64.15	63.35	64.07
2417	NYSE	MTG	Mon, Jan 14, 2002	64.30	64.31	62.75	63.13
2416	NYSE	MTG	Fri, Jan 11, 2002	60.81	65.00	60.81	64.48
2415	NYSE	MTG	Thu, Jan 10, 2002	59.05	62.58	59.03	62.20
2414	NYSE	MTG	Wed, Jan 9, 2002	60.50	61.35	59.50	59.89
2413	NYSE	MTG	Tue, Jan 8, 2002	60.55	60.55	59.80	60.15
2412	NYSE	MTG	Mon, Jan 7, 2002	61.26	61.32	59.91	60.55
2411	NYSE	MTG	Fri, Jan 4, 2002	61.52	61.85	61.15	61.70
2410	NYSE	MTG	Thu, Jan 3, 2002	62.00	62.25	61.26	61.60
2409	NYSE	MTG	Wed, Jan 2, 2002	63.40	63.40	60.90	61.84
2408	NYSE	MTG	Mon, Dec 31, 2001	61.88	62.20	60.69	61.72
2407	NYSE	MTG	Fri, Dec 28, 2001	61.06	62.00	60.91	61.48
2406	NYSE	MTG	Thu, Dec 27, 2001	60.50	61.19	60.26	61.06
2405	NYSE	MTG	Wed, Dec 26, 2001	60.22	61.00	59.96	60.40
2404	NYSE	MTG	Mon, Dec 24, 2001	59.25	60.14	59.22	60.02
2403	NYSE	MTG	Fri, Dec 21, 2001	59.95	60.02	58.82	59.70
2402	NYSE	MTG	Thu, Dec 20, 2001	59.40	60.25	58.90	59.70
2401	NYSE	MTG	Wed, Dec 19, 2001	57.63	58.99	57.58	58.87
2400	NYSE	MTG	Tue, Dec 18, 2001	56.41	57.84	56.41	57.38
2399	NYSE	MTG	Mon, Dec 17, 2001	56.10	57.20	55.74	56.61
2398	NYSE	MTG	Fri, Dec 14, 2001	55.80	56.35	55.40	55.95
2397	NYSE	MTG	Thu, Dec 13, 2001	56.47	56.47	55.51	55.92
2396	NYSE	MTG	Wed, Dec 12, 2001	56.05	57.00	55.83	56.47
2395	NYSE	MTG	Tue, Dec 11, 2001	55.75	57.20	55.02	56.14
2394	NYSE	MTG	Mon, Dec 10, 2001	55.80	56.45	54.60	54.99
2393	NYSE	MTG	Fri, Dec 7, 2001	56.96	57.35	55.75	56.40
2392	NYSE	MTG	Thu, Dec 6, 2001	57.55	58.46	56.90	56.95
2391	NYSE	MTG	Wed, Dec 5, 2001	58.25	58.50	57.40	58.18
2390	NYSE	MTG	Tue, Dec 4, 2001	57.75	57.88	55.73	57.50
2389	NYSE	MTG	Mon, Dec 3, 2001	58.30	58.78	58.02	58.49
2388	NYSE	MTG	Fri, Nov 30, 2001	58.60	58.79	58.05	58.55
2387	NYSE	MTG	Thu, Nov 29, 2001	58.23	59.00	57.50	58.99
2386	NYSE	MTG	Wed, Nov 28, 2001	59.35	59.36	57.70	57.98
2385	NYSE	MTG	Tue, Nov 27, 2001	59.37	59.74	58.90	59.45
2384	NYSE	MTG	Mon, Nov 26, 2001	59.90	59.90	58.66	59.37
2383	NYSE	MTG	Fri, Nov 23, 2001	58.50	60.05	58.50	59.47
2382	NYSE	MTG	Wed, Nov 21, 2001	58.74	58.90	58.00	58.74
2381	NYSE	MTG	Tue, Nov 20, 2001	58.26	58.95	57.60	58.73
2380	NYSE	MTG	Mon, Nov 19, 2001	56.73	57.99	56.53	57.75
2379	NYSE	MTG	Fri, Nov 16, 2001	56.98	56.98	56.36	56.48
2378	NYSE	MTG	Thu, Nov 15, 2001	57.05	57.50	56.00	56.60
2377	NYSE	MTG	Wed, Nov 14, 2001	57.40	57.75	56.55	56.81
2376	NYSE	MTG	Tue, Nov 13, 2001	55.58	58.00	55.58	56.92
2375	NYSE	MTG	Mon, Nov 12, 2001	54.40	56.00	54.36	55.59
2374	NYSE	MTG	Fri, Nov 9, 2001	55.74	56.23	54.78	55.02
2373	NYSE	MTG	Thu, Nov 8, 2001	56.60	57.05	55.60	55.68
2372	NYSE	MTG	Wed, Nov 7, 2001	56.80	57.20	56.25	56.35
2371	NYSE	MTG	Tue, Nov 6, 2001	56.10	57.30	55.80	57.19
2370	NYSE	MTG	Mon, Nov 5, 2001	54.50	56.10	54.30	55.80
2369	NYSE	MTG	Fri, Nov 2, 2001	53.88	54.99	53.88	54.71
2368	NYSE	MTG	Thu, Nov 1, 2001	52.75	55.00	52.25	53.88
2367	NYSE	MTG	Wed, Oct 31, 2001	53.25	53.50	50.56	51.74
2366	NYSE	MTG	Tue, Oct 30, 2001	53.05	53.53	51.25	52.73
2365	NYSE	MTG	Mon, Oct 29, 2001	55.00	56.25	53.25	53.29
2364	NYSE	MTG	Fri, Oct 26, 2001	55.75	55.75	54.10	54.73
2363	NYSE	MTG	Thu, Oct 25, 2001	53.45	54.00	52.52	53.86
2362	NYSE	MTG	Wed, Oct 24, 2001	53.40	54.49	53.40	53.70
2361	NYSE	MTG	Tue, Oct 23, 2001	53.10	54.12	52.10	53.37
2360	NYSE	MTG	Mon, Oct 22, 2001	53.00	53.79	52.65	53.00
2359	NYSE	MTG	Fri, Oct 19, 2001	52.60	53.10	51.25	52.00
2358	NYSE	MTG	Thu, Oct 18, 2001	54.80	55.00	51.75	52.56
2357	NYSE	MTG	Wed, Oct 17, 2001	56.00	56.00	54.25	54.86
2356	NYSE	MTG	Tue, Oct 16, 2001	57.90	57.91	56.30	56.30
2355	NYSE	MTG	Mon, Oct 15, 2001	56.25	57.75	56.25	57.31
2354	NYSE	MTG	Fri, Oct 12, 2001	56.65	57.45	55.35	56.75
2353	NYSE	MTG	Thu, Oct 11, 2001	56.00	58.49	55.60	57.65
2352	NYSE	MTG	Wed, Oct 10, 2001	60.90	62.00	53.50	54.61
2351	NYSE	MTG	Tue, Oct 9, 2001	62.33	63.30	62.10	62.16
2350	NYSE	MTG	Mon, Oct 8, 2001	61.76	62.50	61.30	62.08
2349	NYSE	MTG	Fri, Oct 5, 2001	67.31	67.31	62.90	63.16
2348	NYSE	MTG	Thu, Oct 4, 2001	67.75	68.20	66.09	67.30
2347	NYSE	MTG	Wed, Oct 3, 2001	64.10	67.75	63.50	67.00
2346	NYSE	MTG	Tue, Oct 2, 2001	62.61	64.25	62.00	64.20
2345	NYSE	MTG	Mon, Oct 1, 2001	65.09	65.10	62.00	62.61
2344	NYSE	MTG	Fri, Sep 28, 2001	64.50	65.76	64.00	65.34
2343	NYSE	MTG	Thu, Sep 27, 2001	60.32	63.50	60.00	62.89
2342	NYSE	MTG	Wed, Sep 26, 2001	60.50	60.83	59.90	60.31
2341	NYSE	MTG	Tue, Sep 25, 2001	58.70	59.99	58.40	59.85
2340	NYSE	MTG	Mon, Sep 24, 2001	57.50	59.16	57.50	58.70
2339	NYSE	MTG	Fri, Sep 21, 2001	55.00	56.80	54.00	56.19
2338	NYSE	MTG	Thu, Sep 20, 2001	59.20	59.75	56.00	56.81
2337	NYSE	MTG	Wed, Sep 19, 2001	62.74	63.15	58.22	60.50
2336	NYSE	MTG	Tue, Sep 18, 2001	61.55	63.40	60.19	62.49
2335	NYSE	MTG	Mon, Sep 17, 2001	64.95	64.95	60.45	61.48
2334	NYSE	MTG	Mon, Sep 10, 2001	65.82	66.80	65.43	66.06
2333	NYSE	MTG	Fri, Sep 7, 2001	67.10	67.10	65.80	65.92
2332	NYSE	MTG	Thu, Sep 6, 2001	68.60	68.61	65.80	67.10
2331	NYSE	MTG	Wed, Sep 5, 2001	70.40	70.40	67.80	68.94
2330	NYSE	MTG	Tue, Sep 4, 2001	70.00	70.35	69.20	70.04
2329	NYSE	MTG	Fri, Aug 31, 2001	70.28	70.48	69.76	69.90
2328	NYSE	MTG	Thu, Aug 30, 2001	70.90	70.99	70.06	70.26
2327	NYSE	MTG	Wed, Aug 29, 2001	71.35	71.35	70.65	70.76
2326	NYSE	MTG	Tue, Aug 28, 2001	72.10	72.69	69.30	70.80
2325	NYSE	MTG	Mon, Aug 27, 2001	75.75	76.08	73.08	73.65
2324	NYSE	MTG	Fri, Aug 24, 2001	75.78	76.37	75.55	75.71
2323	NYSE	MTG	Thu, Aug 23, 2001	75.10	76.32	75.07	75.53
2322	NYSE	MTG	Wed, Aug 22, 2001	74.99	75.20	74.70	75.01
2321	NYSE	MTG	Tue, Aug 21, 2001	73.90	75.78	73.90	74.74
2320	NYSE	MTG	Mon, Aug 20, 2001	73.50	74.12	73.22	73.78
2319	NYSE	MTG	Fri, Aug 17, 2001	73.15	73.65	72.90	73.42
2318	NYSE	MTG	Thu, Aug 16, 2001	73.39	73.60	73.22	73.39
2317	NYSE	MTG	Wed, Aug 15, 2001	73.50	73.68	73.10	73.38
2316	NYSE	MTG	Tue, Aug 14, 2001	72.95	73.50	72.90	73.40
2315	NYSE	MTG	Mon, Aug 13, 2001	73.65	73.88	72.70	72.85
2314	NYSE	MTG	Fri, Aug 10, 2001	73.40	73.75	72.20	73.45
2313	NYSE	MTG	Thu, Aug 9, 2001	73.20	73.49	72.75	73.33
2312	NYSE	MTG	Wed, Aug 8, 2001	74.47	74.55	73.44	73.45
2311	NYSE	MTG	Tue, Aug 7, 2001	74.15	75.12	73.95	74.60
2310	NYSE	MTG	Mon, Aug 6, 2001	74.90	75.36	73.83	73.95
2309	NYSE	MTG	Fri, Aug 3, 2001	74.80	75.00	74.39	75.00
2308	NYSE	MTG	Thu, Aug 2, 2001	75.85	75.85	74.25	74.66
2307	NYSE	MTG	Wed, Aug 1, 2001	74.95	75.50	74.30	75.47
2306	NYSE	MTG	Tue, Jul 31, 2001	75.00	75.85	74.65	75.04
2305	NYSE	MTG	Mon, Jul 30, 2001	74.80	74.80	73.62	74.58
2304	NYSE	MTG	Fri, Jul 27, 2001	74.00	75.00	73.26	75.00
2303	NYSE	MTG	Thu, Jul 26, 2001	74.00	74.20	72.90	73.92
2302	NYSE	MTG	Wed, Jul 25, 2001	71.19	73.80	70.80	73.47
2301	NYSE	MTG	Tue, Jul 24, 2001	75.40	75.86	70.25	71.18
2300	NYSE	MTG	Mon, Jul 23, 2001	74.85	76.09	74.65	75.45
2299	NYSE	MTG	Fri, Jul 20, 2001	73.50	74.50	72.65	74.06
2298	NYSE	MTG	Thu, Jul 19, 2001	76.40	76.50	71.50	73.50
2297	NYSE	MTG	Wed, Jul 18, 2001	75.93	76.25	75.40	75.99
2296	NYSE	MTG	Tue, Jul 17, 2001	75.65	76.45	74.40	75.93
2295	NYSE	MTG	Mon, Jul 16, 2001	75.00	76.38	74.92	75.60
2294	NYSE	MTG	Fri, Jul 13, 2001	73.95	76.05	73.10	75.65
2293	NYSE	MTG	Thu, Jul 12, 2001	71.25	73.55	71.03	73.40
2292	NYSE	MTG	Wed, Jul 11, 2001	69.00	70.65	68.12	70.16
2291	NYSE	MTG	Tue, Jul 10, 2001	70.60	70.75	68.72	69.10
2290	NYSE	MTG	Mon, Jul 9, 2001	71.14	71.90	70.20	70.85
2289	NYSE	MTG	Fri, Jul 6, 2001	72.00	72.25	70.95	71.08
2288	NYSE	MTG	Thu, Jul 5, 2001	71.89	73.06	71.20	71.44
2287	NYSE	MTG	Tue, Jul 3, 2001	72.30	72.45	71.30	71.89
2286	NYSE	MTG	Mon, Jul 2, 2001	72.90	72.95	70.80	72.05
2285	NYSE	MTG	Fri, Jun 29, 2001	74.50	74.50	71.75	72.64
2284	NYSE	MTG	Thu, Jun 28, 2001	77.00	77.00	74.00	74.98
2283	NYSE	MTG	Wed, Jun 27, 2001	74.69	77.31	74.69	77.00
2282	NYSE	MTG	Tue, Jun 26, 2001	72.65	74.80	72.65	74.69
2281	NYSE	MTG	Mon, Jun 25, 2001	74.00	74.39	73.60	73.72
2280	NYSE	MTG	Fri, Jun 22, 2001	75.06	75.50	73.14	73.79
2279	NYSE	MTG	Thu, Jun 21, 2001	73.95	75.06	73.45	74.99
2278	NYSE	MTG	Wed, Jun 20, 2001	73.00	74.01	72.37	73.85
2277	NYSE	MTG	Tue, Jun 19, 2001	73.60	73.60	72.96	73.40
2276	NYSE	MTG	Mon, Jun 18, 2001	74.38	74.75	73.05	73.17
2275	NYSE	MTG	Fri, Jun 15, 2001	73.25	74.38	72.70	74.38
2274	NYSE	MTG	Thu, Jun 14, 2001	73.79	73.79	72.15	72.21
2273	NYSE	MTG	Wed, Jun 13, 2001	72.37	74.05	72.37	73.79
2272	NYSE	MTG	Tue, Jun 12, 2001	71.90	72.39	70.85	72.36
2271	NYSE	MTG	Mon, Jun 11, 2001	71.50	72.25	71.00	72.00
2270	NYSE	MTG	Fri, Jun 8, 2001	71.45	71.55	70.56	71.40
2269	NYSE	MTG	Thu, Jun 7, 2001	71.90	72.95	70.50	71.76
2268	NYSE	MTG	Wed, Jun 6, 2001	70.10	74.00	70.10	72.40
2267	NYSE	MTG	Tue, Jun 5, 2001	69.05	70.23	68.85	70.10
2266	NYSE	MTG	Mon, Jun 4, 2001	68.80	69.90	68.10	69.05
2265	NYSE	MTG	Fri, Jun 1, 2001	70.50	70.65	68.50	68.63
2264	NYSE	MTG	Thu, May 31, 2001	68.25	70.50	68.25	70.37
2263	NYSE	MTG	Wed, May 30, 2001	68.75	68.96	68.04	68.10
2262	NYSE	MTG	Tue, May 29, 2001	67.09	68.95	67.00	68.55
2261	NYSE	MTG	Fri, May 25, 2001	67.05	67.30	66.79	66.84
2260	NYSE	MTG	Thu, May 24, 2001	67.35	67.64	66.54	67.09
2259	NYSE	MTG	Wed, May 23, 2001	67.09	67.70	66.77	67.40
2258	NYSE	MTG	Tue, May 22, 2001	67.70	67.70	66.30	67.09
2257	NYSE	MTG	Mon, May 21, 2001	67.75	67.90	67.32	67.45
2256	NYSE	MTG	Fri, May 18, 2001	67.80	67.98	67.50	67.91
2255	NYSE	MTG	Thu, May 17, 2001	68.20	68.48	67.55	68.00
2254	NYSE	MTG	Wed, May 16, 2001	66.50	67.70	65.80	67.61
2253	NYSE	MTG	Tue, May 15, 2001	66.30	66.50	65.95	66.40
2252	NYSE	MTG	Mon, May 14, 2001	65.54	66.79	65.54	66.54
2251	NYSE	MTG	Fri, May 11, 2001	64.99	66.45	64.98	65.29
2250	NYSE	MTG	Thu, May 10, 2001	65.15	65.30	64.78	65.01
2249	NYSE	MTG	Wed, May 9, 2001	64.85	65.41	64.60	65.00
2248	NYSE	MTG	Tue, May 8, 2001	64.80	65.15	64.80	64.92
2247	NYSE	MTG	Mon, May 7, 2001	64.35	64.54	64.00	64.30
2246	NYSE	MTG	Fri, May 4, 2001	64.17	64.70	63.86	64.15
2245	NYSE	MTG	Thu, May 3, 2001	64.85	64.85	63.75	64.42
2244	NYSE	MTG	Wed, May 2, 2001	64.74	65.17	64.17	64.91
2243	NYSE	MTG	Tue, May 1, 2001	65.20	65.30	64.71	64.99
2242	NYSE	MTG	Mon, Apr 30, 2001	65.20	65.74	64.74	64.99
2241	NYSE	MTG	Fri, Apr 27, 2001	64.50	65.70	64.39	64.80
2240	NYSE	MTG	Thu, Apr 26, 2001	63.30	64.98	63.30	63.88
2239	NYSE	MTG	Wed, Apr 25, 2001	62.80	63.65	62.05	63.15
2238	NYSE	MTG	Tue, Apr 24, 2001	61.25	62.25	61.00	62.25
2237	NYSE	MTG	Mon, Apr 23, 2001	62.15	62.27	61.20	61.95
2236	NYSE	MTG	Fri, Apr 20, 2001	62.00	62.88	61.62	62.30
2235	NYSE	MTG	Thu, Apr 19, 2001	61.95	64.00	61.95	62.77
2234	NYSE	MTG	Wed, Apr 18, 2001	64.95	64.95	61.70	61.70
2233	NYSE	MTG	Tue, Apr 17, 2001	64.50	64.85	63.45	63.45
2232	NYSE	MTG	Mon, Apr 16, 2001	64.25	65.40	63.65	64.50
2231	NYSE	MTG	Thu, Apr 12, 2001	65.40	65.70	63.35	63.45
2230	NYSE	MTG	Wed, Apr 11, 2001	67.95	67.98	66.14	66.17
2229	NYSE	MTG	Tue, Apr 10, 2001	68.10	68.18	66.67	66.98
2228	NYSE	MTG	Mon, Apr 9, 2001	68.70	68.70	67.53	67.65
2227	NYSE	MTG	Fri, Apr 6, 2001	68.98	70.00	68.85	68.89
2226	NYSE	MTG	Thu, Apr 5, 2001	67.65	70.00	67.65	68.98
2225	NYSE	MTG	Wed, Apr 4, 2001	67.52	67.55	66.35	67.08
2224	NYSE	MTG	Tue, Apr 3, 2001	67.70	68.75	66.80	67.77
2223	NYSE	MTG	Mon, Apr 2, 2001	68.42	69.60	67.60	68.30
2222	NYSE	MTG	Fri, Mar 30, 2001	65.75	69.35	65.74	68.42
2221	NYSE	MTG	Thu, Mar 29, 2001	64.15	66.05	63.90	65.70
2220	NYSE	MTG	Wed, Mar 28, 2001	64.50	65.28	63.25	64.00
2219	NYSE	MTG	Tue, Mar 27, 2001	64.90	64.90	63.40	63.70
2218	NYSE	MTG	Mon, Mar 26, 2001	64.37	66.50	64.37	64.99
2217	NYSE	MTG	Fri, Mar 23, 2001	63.15	64.50	62.97	64.37
2216	NYSE	MTG	Thu, Mar 22, 2001	62.75	63.00	61.83	62.90
2215	NYSE	MTG	Wed, Mar 21, 2001	64.00	64.89	63.50	63.50
2214	NYSE	MTG	Tue, Mar 20, 2001	62.70	65.95	62.70	64.05
2213	NYSE	MTG	Mon, Mar 19, 2001	61.15	62.92	61.05	62.70
2212	NYSE	MTG	Fri, Mar 16, 2001	58.40	60.56	58.40	60.55
2211	NYSE	MTG	Thu, Mar 15, 2001	59.25	60.35	59.16	59.70
2210	NYSE	MTG	Wed, Mar 14, 2001	60.00	60.20	58.14	58.58
2209	NYSE	MTG	Tue, Mar 13, 2001	60.05	61.05	59.00	61.05
2208	NYSE	MTG	Mon, Mar 12, 2001	61.60	61.61	60.00	60.10
2207	NYSE	MTG	Fri, Mar 9, 2001	61.72	62.30	60.40	62.01
2206	NYSE	MTG	Thu, Mar 8, 2001	59.87	62.00	59.77	61.72
2205	NYSE	MTG	Wed, Mar 7, 2001	58.50	60.25	58.13	59.62
2204	NYSE	MTG	Tue, Mar 6, 2001	58.75	59.00	57.65	58.36
2203	NYSE	MTG	Mon, Mar 5, 2001	57.89	58.22	56.70	57.96
2202	NYSE	MTG	Fri, Mar 2, 2001	57.50	58.35	56.85	57.89
2201	NYSE	MTG	Thu, Mar 1, 2001	57.90	58.80	57.70	58.07
2200	NYSE	MTG	Wed, Feb 28, 2001	59.25	59.35	57.91	57.95
2199	NYSE	MTG	Tue, Feb 27, 2001	58.44	59.90	58.34	59.19
2198	NYSE	MTG	Mon, Feb 26, 2001	57.30	58.70	57.25	58.19
2197	NYSE	MTG	Fri, Feb 23, 2001	56.50	57.30	56.50	57.30
2196	NYSE	MTG	Thu, Feb 22, 2001	57.95	58.73	56.35	58.06
2195	NYSE	MTG	Wed, Feb 21, 2001	59.56	59.75	57.65	57.90
2194	NYSE	MTG	Tue, Feb 20, 2001	61.10	61.62	59.28	59.45
2193	NYSE	MTG	Fri, Feb 16, 2001	59.65	61.85	59.65	60.54
2192	NYSE	MTG	Thu, Feb 15, 2001	60.00	61.18	59.24	59.55
2191	NYSE	MTG	Wed, Feb 14, 2001	59.00	60.60	58.70	60.00
2190	NYSE	MTG	Tue, Feb 13, 2001	60.50	60.50	58.85	59.00
2189	NYSE	MTG	Mon, Feb 12, 2001	57.75	60.65	57.61	60.26
2188	NYSE	MTG	Fri, Feb 9, 2001	57.20	57.20	56.05	56.96
2187	NYSE	MTG	Thu, Feb 8, 2001	57.35	57.88	56.65	56.95
2186	NYSE	MTG	Wed, Feb 7, 2001	56.75	58.16	56.20	57.25
2185	NYSE	MTG	Tue, Feb 6, 2001	58.07	58.07	55.76	56.28
2184	NYSE	MTG	Mon, Feb 5, 2001	57.54	58.37	56.87	58.07
2183	NYSE	MTG	Fri, Feb 2, 2001	57.24	58.24	57.23	57.79
2182	NYSE	MTG	Thu, Feb 1, 2001	57.49	57.49	56.50	56.99
2181	NYSE	MTG	Wed, Jan 31, 2001	59.50	59.50	56.97	57.49
2180	NYSE	MTG	Tue, Jan 30, 2001	58.65	60.55	58.65	60.00
2179	NYSE	MTG	Mon, Jan 29, 2001	58.02	59.25	58.00	58.73
2178	NYSE	MTG	Fri, Jan 26, 2001	58.00	58.44	56.56	58.06
2177	NYSE	MTG	Thu, Jan 25, 2001	57.63	58.44	56.88	58.00
2176	NYSE	MTG	Wed, Jan 24, 2001	55.63	59.38	55.63	57.88
2175	NYSE	MTG	Tue, Jan 23, 2001	54.13	55.81	53.56	55.63
2174	NYSE	MTG	Mon, Jan 22, 2001	51.50	55.25	51.50	53.94
2173	NYSE	MTG	Fri, Jan 19, 2001	51.94	52.50	51.00	51.63
2172	NYSE	MTG	Thu, Jan 18, 2001	53.75	54.19	51.69	52.94
2171	NYSE	MTG	Wed, Jan 17, 2001	54.00	54.56	52.50	53.69
2170	NYSE	MTG	Tue, Jan 16, 2001	52.75	54.31	52.56	53.88
2169	NYSE	MTG	Fri, Jan 12, 2001	53.50	53.50	52.00	52.88
2168	NYSE	MTG	Thu, Jan 11, 2001	55.94	55.94	52.25	53.50
2167	NYSE	MTG	Wed, Jan 10, 2001	57.25	59.00	54.31	56.00
2166	NYSE	MTG	Tue, Jan 9, 2001	60.31	60.38	56.56	57.25
2165	NYSE	MTG	Mon, Jan 8, 2001	59.31	60.63	58.75	60.56
2164	NYSE	MTG	Fri, Jan 5, 2001	60.00	60.00	58.13	59.31
2163	NYSE	MTG	Thu, Jan 4, 2001	63.13	63.63	59.44	59.94
2162	NYSE	MTG	Wed, Jan 3, 2001	64.00	65.25	61.31	63.38
2161	NYSE	MTG	Tue, Jan 2, 2001	67.81	67.81	63.63	64.25
2160	NYSE	MTG	Fri, Dec 29, 2000	67.75	68.69	67.25	67.44
2159	NYSE	MTG	Thu, Dec 28, 2000	67.00	67.56	66.75	67.00
2158	NYSE	MTG	Wed, Dec 27, 2000	67.06	68.00	66.50	67.25
2157	NYSE	MTG	Tue, Dec 26, 2000	66.81	68.19	66.25	68.06
2156	NYSE	MTG	Fri, Dec 22, 2000	68.69	69.00	65.63	66.56
2155	NYSE	MTG	Thu, Dec 21, 2000	66.50	69.75	65.75	68.88
2154	NYSE	MTG	Wed, Dec 20, 2000	62.94	67.38	62.50	66.75
2153	NYSE	MTG	Tue, Dec 19, 2000	62.25	63.38	61.63	63.06
2152	NYSE	MTG	Mon, Dec 18, 2000	60.38	62.94	60.38	62.00
2151	NYSE	MTG	Fri, Dec 15, 2000	61.50	63.19	59.69	60.19
2150	NYSE	MTG	Thu, Dec 14, 2000	61.00	61.13	58.81	60.50
2149	NYSE	MTG	Wed, Dec 13, 2000	62.75	62.94	60.88	61.19
2148	NYSE	MTG	Tue, Dec 12, 2000	63.63	63.88	61.81	62.63
2147	NYSE	MTG	Mon, Dec 11, 2000	65.38	65.38	63.50	64.13
2146	NYSE	MTG	Fri, Dec 8, 2000	65.00	65.19	63.88	64.94
2145	NYSE	MTG	Thu, Dec 7, 2000	63.31	64.06	62.75	63.56
2144	NYSE	MTG	Wed, Dec 6, 2000	63.00	65.38	62.31	62.81
2143	NYSE	MTG	Tue, Dec 5, 2000	62.75	63.75	62.50	63.06
2142	NYSE	MTG	Mon, Dec 4, 2000	63.94	63.94	62.44	62.94
2141	NYSE	MTG	Fri, Dec 1, 2000	63.00	63.75	62.69	63.06
2140	NYSE	MTG	Thu, Nov 30, 2000	64.13	65.69	62.31	63.00
2139	NYSE	MTG	Wed, Nov 29, 2000	63.00	64.44	62.63	64.00
2138	NYSE	MTG	Tue, Nov 28, 2000	60.31	63.31	60.19	62.94
2137	NYSE	MTG	Mon, Nov 27, 2000	62.50	62.50	59.50	60.19
2136	NYSE	MTG	Fri, Nov 24, 2000	61.81	62.06	61.50	61.75
2135	NYSE	MTG	Wed, Nov 22, 2000	63.38	63.44	61.63	62.06
2134	NYSE	MTG	Tue, Nov 21, 2000	64.75	64.75	62.63	63.56
2133	NYSE	MTG	Mon, Nov 20, 2000	65.44	65.88	63.81	64.75
2132	NYSE	MTG	Fri, Nov 17, 2000	65.44	65.94	64.44	65.19
2131	NYSE	MTG	Thu, Nov 16, 2000	65.69	65.75	64.31	65.38
2130	NYSE	MTG	Wed, Nov 15, 2000	65.94	66.31	65.44	65.94
2129	NYSE	MTG	Tue, Nov 14, 2000	64.00	66.69	64.00	66.56
2128	NYSE	MTG	Mon, Nov 13, 2000	63.38	65.00	63.06	64.13
2127	NYSE	MTG	Fri, Nov 10, 2000	63.25	64.75	63.00	63.63
2126	NYSE	MTG	Thu, Nov 9, 2000	63.63	63.63	62.81	63.50
2125	NYSE	MTG	Wed, Nov 8, 2000	64.38	64.38	62.44	63.38
2124	NYSE	MTG	Tue, Nov 7, 2000	64.69	66.25	64.31	64.69
2123	NYSE	MTG	Mon, Nov 6, 2000	63.94	65.63	63.88	64.94
2122	NYSE	MTG	Fri, Nov 3, 2000	66.75	66.88	62.56	63.69
2121	NYSE	MTG	Thu, Nov 2, 2000	67.63	68.25	66.63	66.75
2120	NYSE	MTG	Wed, Nov 1, 2000	67.88	68.38	67.13	67.75
2119	NYSE	MTG	Tue, Oct 31, 2000	69.56	69.63	66.13	68.13
2118	NYSE	MTG	Mon, Oct 30, 2000	64.94	71.50	64.81	71.50
2117	NYSE	MTG	Fri, Oct 27, 2000	61.75	66.75	61.38	64.69
2116	NYSE	MTG	Thu, Oct 26, 2000	64.06	64.13	61.06	61.50
2115	NYSE	MTG	Wed, Oct 25, 2000	62.38	64.44	62.00	63.81
2114	NYSE	MTG	Tue, Oct 24, 2000	60.25	62.56	60.06	62.25
2113	NYSE	MTG	Mon, Oct 23, 2000	60.19	60.56	59.25	60.19
2112	NYSE	MTG	Fri, Oct 20, 2000	59.50	60.75	59.50	60.38
2111	NYSE	MTG	Thu, Oct 19, 2000	59.63	60.88	59.44	59.50
2110	NYSE	MTG	Wed, Oct 18, 2000	60.31	60.31	59.00	59.63
2109	NYSE	MTG	Tue, Oct 17, 2000	62.50	63.13	59.81	60.31
2108	NYSE	MTG	Mon, Oct 16, 2000	61.38	63.31	61.38	62.00
2107	NYSE	MTG	Fri, Oct 13, 2000	59.94	62.13	59.25	61.38
2106	NYSE	MTG	Thu, Oct 12, 2000	60.50	60.88	58.63	60.19
2105	NYSE	MTG	Wed, Oct 11, 2000	60.00	60.75	58.69	60.50
2104	NYSE	MTG	Tue, Oct 10, 2000	59.25	60.69	59.25	60.00
2103	NYSE	MTG	Mon, Oct 9, 2000	58.69	59.75	58.56	59.50
2102	NYSE	MTG	Fri, Oct 6, 2000	60.94	61.38	58.50	58.81
2101	NYSE	MTG	Thu, Oct 5, 2000	62.00	63.38	61.38	61.56
2100	NYSE	MTG	Wed, Oct 4, 2000	62.31	63.88	62.19	62.50
2099	NYSE	MTG	Tue, Oct 3, 2000	62.69	62.94	61.31	62.56
2098	NYSE	MTG	Mon, Oct 2, 2000	61.38	63.19	59.75	62.69
2097	NYSE	MTG	Fri, Sep 29, 2000	62.56	64.31	61.06	61.13
2096	NYSE	MTG	Thu, Sep 28, 2000	59.63	63.69	59.63	63.13
2095	NYSE	MTG	Wed, Sep 27, 2000	60.50	60.63	59.00	59.69
2094	NYSE	MTG	Tue, Sep 26, 2000	61.50	61.56	60.00	61.13
2093	NYSE	MTG	Mon, Sep 25, 2000	60.25	61.75	59.81	61.63
2092	NYSE	MTG	Fri, Sep 22, 2000	58.56	61.25	58.44	60.25
2091	NYSE	MTG	Thu, Sep 21, 2000	59.06	59.06	58.19	58.69
2090	NYSE	MTG	Wed, Sep 20, 2000	60.13	60.31	58.88	59.06
2089	NYSE	MTG	Tue, Sep 19, 2000	59.31	60.50	59.19	60.06
2088	NYSE	MTG	Mon, Sep 18, 2000	62.13	62.13	59.31	59.38
2087	NYSE	MTG	Fri, Sep 15, 2000	63.44	64.19	62.00	62.00
2086	NYSE	MTG	Thu, Sep 14, 2000	61.38	62.94	61.19	62.56
2085	NYSE	MTG	Wed, Sep 13, 2000	62.31	62.81	60.94	61.13
2084	NYSE	MTG	Tue, Sep 12, 2000	64.13	64.13	61.88	62.31
2083	NYSE	MTG	Mon, Sep 11, 2000	61.88	63.56	61.88	63.13
2082	NYSE	MTG	Fri, Sep 8, 2000	59.94	62.38	59.75	61.88
2081	NYSE	MTG	Thu, Sep 7, 2000	59.56	59.69	58.19	59.69
2080	NYSE	MTG	Wed, Sep 6, 2000	60.13	60.75	58.88	59.31
2079	NYSE	MTG	Tue, Sep 5, 2000	58.50	60.81	58.31	59.44
2078	NYSE	MTG	Fri, Sep 1, 2000	58.88	59.06	58.31	58.56
2077	NYSE	MTG	Thu, Aug 31, 2000	56.94	58.94	56.81	58.83
2076	NYSE	MTG	Wed, Aug 30, 2000	55.88	57.69	55.88	56.81
2075	NYSE	MTG	Tue, Aug 29, 2000	55.69	56.19	55.38	56.06
2074	NYSE	MTG	Mon, Aug 28, 2000	54.31	55.94	54.25	55.56
2073	NYSE	MTG	Fri, Aug 25, 2000	56.00	56.31	54.13	54.56
2072	NYSE	MTG	Thu, Aug 24, 2000	57.06	57.06	55.25	56.25
2071	NYSE	MTG	Wed, Aug 23, 2000	58.75	58.75	56.06	56.81
2070	NYSE	MTG	Tue, Aug 22, 2000	58.13	58.94	58.13	58.56
2069	NYSE	MTG	Mon, Aug 21, 2000	57.31	57.88	57.31	57.88
2068	NYSE	MTG	Fri, Aug 18, 2000	57.31	57.63	57.06	57.13
2067	NYSE	MTG	Thu, Aug 17, 2000	56.94	57.94	56.69	57.44
2066	NYSE	MTG	Wed, Aug 16, 2000	58.31	58.31	56.38	56.69
2065	NYSE	MTG	Tue, Aug 15, 2000	58.31	58.31	57.25	57.63
2064	NYSE	MTG	Mon, Aug 14, 2000	58.00	58.56	57.81	58.56
2063	NYSE	MTG	Fri, Aug 11, 2000	58.13	58.50	57.38	58.00
2062	NYSE	MTG	Thu, Aug 10, 2000	58.19	58.19	57.44	58.13
2061	NYSE	MTG	Wed, Aug 9, 2000	58.88	58.88	57.88	58.13
2060	NYSE	MTG	Tue, Aug 8, 2000	58.94	59.25	58.38	59.19
2059	NYSE	MTG	Mon, Aug 7, 2000	59.38	59.50	57.81	58.88
2058	NYSE	MTG	Fri, Aug 4, 2000	56.38	59.75	56.38	59.44
2057	NYSE	MTG	Thu, Aug 3, 2000	55.63	56.13	55.50	56.13
2056	NYSE	MTG	Wed, Aug 2, 2000	56.31	56.75	56.13	56.25
2055	NYSE	MTG	Tue, Aug 1, 2000	55.88	56.56	55.25	56.44
2054	NYSE	MTG	Mon, Jul 31, 2000	57.63	57.63	56.69	56.81
2053	NYSE	MTG	Fri, Jul 28, 2000	57.00	57.44	55.56	57.38
2052	NYSE	MTG	Thu, Jul 27, 2000	55.75	59.13	55.75	58.00
2051	NYSE	MTG	Wed, Jul 26, 2000	54.25	57.69	54.13	55.50
2050	NYSE	MTG	Tue, Jul 25, 2000	53.13	53.88	52.44	53.56
2049	NYSE	MTG	Mon, Jul 24, 2000	52.13	54.00	51.63	53.19
2048	NYSE	MTG	Fri, Jul 21, 2000	54.19	54.50	51.69	52.06
2047	NYSE	MTG	Thu, Jul 20, 2000	53.81	55.19	53.44	53.94
2046	NYSE	MTG	Wed, Jul 19, 2000	53.25	53.94	52.75	53.56
2045	NYSE	MTG	Tue, Jul 18, 2000	53.94	53.94	52.44	53.31
2044	NYSE	MTG	Mon, Jul 17, 2000	54.69	54.69	51.31	54.06
2043	NYSE	MTG	Fri, Jul 14, 2000	51.25	55.63	51.13	54.94
2042	NYSE	MTG	Thu, Jul 13, 2000	53.00	53.38	50.63	51.25
2041	NYSE	MTG	Wed, Jul 12, 2000	49.50	52.31	49.50	52.13
2040	NYSE	MTG	Tue, Jul 11, 2000	48.44	49.19	47.88	48.00
2039	NYSE	MTG	Mon, Jul 10, 2000	48.94	50.00	48.69	49.06
2038	NYSE	MTG	Fri, Jul 7, 2000	47.50	49.00	47.38	48.69
2037	NYSE	MTG	Thu, Jul 6, 2000	47.56	48.13	46.25	46.94
2036	NYSE	MTG	Wed, Jul 5, 2000	45.75	47.94	45.75	47.56
2035	NYSE	MTG	Mon, Jul 3, 2000	45.00	45.50	44.75	45.50
2034	NYSE	MTG	Fri, Jun 30, 2000	46.63	47.13	44.88	45.50
2033	NYSE	MTG	Thu, Jun 29, 2000	45.94	47.50	45.75	46.81
2032	NYSE	MTG	Wed, Jun 28, 2000	46.38	47.19	45.88	46.23
2031	NYSE	MTG	Tue, Jun 27, 2000	44.00	47.38	44.00	46.13
2030	NYSE	MTG	Mon, Jun 26, 2000	44.25	44.50	42.75	43.50
2029	NYSE	MTG	Fri, Jun 23, 2000	43.31	45.00	43.31	44.69
2028	NYSE	MTG	Thu, Jun 22, 2000	44.25	44.38	42.50	43.25
2027	NYSE	MTG	Wed, Jun 21, 2000	43.13	44.19	42.38	43.94
2026	NYSE	MTG	Tue, Jun 20, 2000	45.88	45.88	42.81	43.00
2025	NYSE	MTG	Mon, Jun 19, 2000	46.44	46.44	45.50	45.75
2024	NYSE	MTG	Fri, Jun 16, 2000	46.56	47.56	45.63	46.44
2023	NYSE	MTG	Thu, Jun 15, 2000	50.69	50.94	47.50	47.56
2022	NYSE	MTG	Wed, Jun 14, 2000	51.00	51.06	50.25	50.94
2021	NYSE	MTG	Tue, Jun 13, 2000	52.00	52.00	50.44	51.00
2020	NYSE	MTG	Mon, Jun 12, 2000	49.44	50.88	49.38	50.81
2019	NYSE	MTG	Fri, Jun 9, 2000	51.50	51.69	49.00	49.69
2018	NYSE	MTG	Thu, Jun 8, 2000	53.94	54.13	50.81	51.50
2017	NYSE	MTG	Wed, Jun 7, 2000	53.06	54.88	53.00	54.19
2016	NYSE	MTG	Tue, Jun 6, 2000	53.56	53.63	52.31	53.06
2015	NYSE	MTG	Mon, Jun 5, 2000	53.50	54.31	52.75	53.81
2014	NYSE	MTG	Fri, Jun 2, 2000	51.94	54.63	51.75	54.50
2013	NYSE	MTG	Thu, Jun 1, 2000	49.75	51.50	49.31	51.31
2012	NYSE	MTG	Wed, May 31, 2000	50.50	50.50	49.38	49.56
2011	NYSE	MTG	Tue, May 30, 2000	50.13	50.75	49.69	50.50
2010	NYSE	MTG	Fri, May 26, 2000	50.38	50.88	49.94	50.38
2009	NYSE	MTG	Thu, May 25, 2000	51.69	51.69	50.25	50.63
2008	NYSE	MTG	Wed, May 24, 2000	49.50	52.06	49.50	51.81
2007	NYSE	MTG	Tue, May 23, 2000	48.38	49.88	47.56	49.00
2006	NYSE	MTG	Mon, May 22, 2000	46.75	48.56	46.13	48.38
2005	NYSE	MTG	Fri, May 19, 2000	47.50	47.88	46.19	46.50
2004	NYSE	MTG	Thu, May 18, 2000	46.63	48.75	46.63	48.44
2003	NYSE	MTG	Wed, May 17, 2000	48.50	48.50	46.31	46.50
2002	NYSE	MTG	Tue, May 16, 2000	49.13	49.31	48.38	49.06
2001	NYSE	MTG	Mon, May 15, 2000	47.13	49.13	46.88	48.75
2000	NYSE	MTG	Fri, May 12, 2000	45.88	47.50	45.31	47.13
1999	NYSE	MTG	Thu, May 11, 2000	45.38	46.69	45.38	46.19
1998	NYSE	MTG	Wed, May 10, 2000	46.00	46.06	44.50	45.13
1997	NYSE	MTG	Tue, May 9, 2000	47.19	47.19	45.69	45.94
1996	NYSE	MTG	Mon, May 8, 2000	46.56	47.50	45.88	47.13
1995	NYSE	MTG	Fri, May 5, 2000	48.00	48.00	46.63	46.81
1994	NYSE	MTG	Thu, May 4, 2000	47.19	48.38	47.13	47.94
1993	NYSE	MTG	Wed, May 3, 2000	49.13	49.31	47.00	47.31
1992	NYSE	MTG	Tue, May 2, 2000	48.88	49.94	47.00	49.94
1991	NYSE	MTG	Mon, May 1, 2000	47.88	49.94	47.88	49.06
1990	NYSE	MTG	Fri, Apr 28, 2000	45.88	48.44	45.50	47.81
1989	NYSE	MTG	Thu, Apr 27, 2000	46.88	46.94	45.00	46.38
1988	NYSE	MTG	Wed, Apr 26, 2000	48.06	48.31	46.63	47.19
1987	NYSE	MTG	Tue, Apr 25, 2000	46.00	48.44	45.94	47.81
1986	NYSE	MTG	Mon, Apr 24, 2000	45.19	46.63	44.69	45.19
1985	NYSE	MTG	Thu, Apr 20, 2000	44.81	46.25	44.56	45.56
1984	NYSE	MTG	Wed, Apr 19, 2000	46.19	46.19	44.31	44.81
1983	NYSE	MTG	Tue, Apr 18, 2000	44.50	46.25	44.19	45.94
1982	NYSE	MTG	Mon, Apr 17, 2000	44.75	45.25	43.88	44.69
1981	NYSE	MTG	Fri, Apr 14, 2000	47.00	47.00	43.56	45.13
1980	NYSE	MTG	Thu, Apr 13, 2000	46.44	47.69	45.75	47.31
1979	NYSE	MTG	Wed, Apr 12, 2000	46.56	47.88	46.19	46.25
1978	NYSE	MTG	Tue, Apr 11, 2000	46.75	46.75	45.31	46.31
1977	NYSE	MTG	Mon, Apr 10, 2000	43.50	49.00	43.06	48.00
1976	NYSE	MTG	Fri, Apr 7, 2000	44.75	45.00	43.00	43.75
1975	NYSE	MTG	Thu, Apr 6, 2000	46.00	46.38	44.00	44.50
1974	NYSE	MTG	Wed, Apr 5, 2000	43.00	45.63	43.00	45.13
1973	NYSE	MTG	Tue, Apr 4, 2000	44.50	44.50	42.00	43.44
1972	NYSE	MTG	Mon, Apr 3, 2000	44.63	45.94	44.19	44.25
1971	NYSE	MTG	Fri, Mar 31, 2000	44.25	47.00	43.63	43.63
1970	NYSE	MTG	Thu, Mar 30, 2000	43.31	45.50	43.06	44.38
1969	NYSE	MTG	Wed, Mar 29, 2000	42.56	43.69	42.50	43.06
1968	NYSE	MTG	Tue, Mar 28, 2000	42.13	43.13	42.06	42.38
1967	NYSE	MTG	Mon, Mar 27, 2000	42.50	42.50	41.69	42.00
1966	NYSE	MTG	Fri, Mar 24, 2000	41.13	42.63	41.13	42.31
1965	NYSE	MTG	Thu, Mar 23, 2000	39.88	41.00	39.88	41.00
1964	NYSE	MTG	Wed, Mar 22, 2000	40.19	40.63	39.75	40.06
1963	NYSE	MTG	Tue, Mar 21, 2000	39.00	40.31	39.00	39.94
1962	NYSE	MTG	Mon, Mar 20, 2000	40.13	40.13	38.50	38.75
1961	NYSE	MTG	Fri, Mar 17, 2000	40.75	41.63	39.63	40.00
1960	NYSE	MTG	Thu, Mar 16, 2000	35.50	40.81	35.50	40.00
1959	NYSE	MTG	Wed, Mar 15, 2000	34.88	35.75	34.38	35.00
1958	NYSE	MTG	Tue, Mar 14, 2000	34.56	35.50	34.56	34.88
1957	NYSE	MTG	Mon, Mar 13, 2000	33.00	35.31	33.00	34.44
1956	NYSE	MTG	Fri, Mar 10, 2000	34.13	34.13	32.69	33.31
1955	NYSE	MTG	Thu, Mar 9, 2000	32.38	34.75	32.31	34.13
1954	NYSE	MTG	Wed, Mar 8, 2000	33.00	33.00	31.94	32.13
1953	NYSE	MTG	Tue, Mar 7, 2000	35.00	35.00	33.06	33.81
1952	NYSE	MTG	Mon, Mar 6, 2000	33.38	35.75	32.50	34.94
1951	NYSE	MTG	Fri, Mar 3, 2000	34.50	34.50	32.50	33.13
1950	NYSE	MTG	Thu, Mar 2, 2000	36.25	36.25	34.81	35.50
1949	NYSE	MTG	Wed, Mar 1, 2000	37.25	37.25	34.75	35.88
1948	NYSE	MTG	Tue, Feb 29, 2000	39.75	39.75	36.75	37.38
1947	NYSE	MTG	Mon, Feb 28, 2000	40.13	40.13	39.00	39.50
1946	NYSE	MTG	Fri, Feb 25, 2000	40.75	40.75	39.06	39.69
1945	NYSE	MTG	Thu, Feb 24, 2000	41.75	41.75	39.13	40.25
1944	NYSE	MTG	Wed, Feb 23, 2000	42.56	42.69	41.50	41.63
1943	NYSE	MTG	Tue, Feb 22, 2000	42.06	42.63	41.81	42.56
1942	NYSE	MTG	Fri, Feb 18, 2000	43.56	43.63	42.00	42.25
1941	NYSE	MTG	Thu, Feb 17, 2000	44.63	44.94	44.00	44.06
1940	NYSE	MTG	Wed, Feb 16, 2000	43.50	44.56	43.25	44.44
1939	NYSE	MTG	Tue, Feb 15, 2000	42.75	43.94	42.63	43.25
1938	NYSE	MTG	Mon, Feb 14, 2000	42.69	42.88	42.00	42.50
1937	NYSE	MTG	Fri, Feb 11, 2000	42.56	43.69	42.06	42.44
1936	NYSE	MTG	Thu, Feb 10, 2000	43.94	44.00	42.25	42.56
1935	NYSE	MTG	Wed, Feb 9, 2000	45.13	45.44	43.81	44.00
1934	NYSE	MTG	Tue, Feb 8, 2000	46.06	46.38	44.81	45.31
1933	NYSE	MTG	Mon, Feb 7, 2000	47.06	47.13	45.38	45.50
1932	NYSE	MTG	Fri, Feb 4, 2000	47.38	47.94	46.81	47.13
1931	NYSE	MTG	Thu, Feb 3, 2000	46.50	47.50	46.13	47.13
1930	NYSE	MTG	Wed, Feb 2, 2000	45.75	46.00	44.56	45.44
1929	NYSE	MTG	Tue, Feb 1, 2000	46.56	46.81	45.56	46.19
1928	NYSE	MTG	Mon, Jan 31, 2000	45.81	47.25	45.25	46.56
1927	NYSE	MTG	Fri, Jan 28, 2000	45.75	46.44	45.13	45.56
1926	NYSE	MTG	Thu, Jan 27, 2000	45.56	47.75	45.56	46.00
1925	NYSE	MTG	Wed, Jan 26, 2000	45.19	45.81	43.56	45.38
1924	NYSE	MTG	Tue, Jan 25, 2000	44.88	45.75	44.69	45.00
1923	NYSE	MTG	Mon, Jan 24, 2000	45.50	45.63	44.25	44.44
1922	NYSE	MTG	Fri, Jan 21, 2000	44.75	45.13	41.50	44.44
1921	NYSE	MTG	Thu, Jan 20, 2000	47.00	47.31	44.19	45.75
1920	NYSE	MTG	Wed, Jan 19, 2000	48.31	48.81	47.25	47.56
1919	NYSE	MTG	Tue, Jan 18, 2000	49.50	49.81	48.00	48.25
1918	NYSE	MTG	Fri, Jan 14, 2000	52.13	52.63	49.13	51.13
1917	NYSE	MTG	Thu, Jan 13, 2000	53.25	53.75	51.69	52.31
1916	NYSE	MTG	Wed, Jan 12, 2000	52.25	53.38	52.25	52.56
1915	NYSE	MTG	Tue, Jan 11, 2000	53.50	53.50	51.56	52.19
1914	NYSE	MTG	Mon, Jan 10, 2000	54.25	54.25	52.63	53.69
1913	NYSE	MTG	Fri, Jan 7, 2000	53.88	54.13	53.00	53.88
1912	NYSE	MTG	Thu, Jan 6, 2000	53.50	54.50	53.50	54.13
1911	NYSE	MTG	Wed, Jan 5, 2000	55.00	55.50	53.50	54.00
1910	NYSE	MTG	Tue, Jan 4, 2000	56.81	56.94	54.19	54.75
1909	NYSE	MTG	Mon, Jan 3, 2000	59.00	59.25	57.00	57.06
1908	NYSE	MTG	Fri, Dec 31, 1999	59.56	60.38	59.50	60.19
1907	NYSE	MTG	Thu, Dec 30, 1999	59.88	60.25	59.38	59.81
1906	NYSE	MTG	Wed, Dec 29, 1999	59.81	60.25	59.19	59.63
1905	NYSE	MTG	Tue, Dec 28, 1999	60.63	60.88	59.63	59.69
1904	NYSE	MTG	Mon, Dec 27, 1999	61.00	62.38	60.69	60.88
1903	NYSE	MTG	Thu, Dec 23, 1999	61.06	62.00	60.38	61.25
1902	NYSE	MTG	Wed, Dec 22, 1999	59.06	61.63	58.81	61.31
1901	NYSE	MTG	Tue, Dec 21, 1999	57.25	59.88	57.13	59.19
1900	NYSE	MTG	Mon, Dec 20, 1999	57.31	57.56	56.88	57.13
1899	NYSE	MTG	Fri, Dec 17, 1999	58.00	58.19	56.63	57.31
1898	NYSE	MTG	Thu, Dec 16, 1999	59.13	59.44	58.50	58.63
1897	NYSE	MTG	Wed, Dec 15, 1999	60.81	61.44	59.25	59.38
1896	NYSE	MTG	Tue, Dec 14, 1999	60.81	61.44	60.13	60.81
1895	NYSE	MTG	Mon, Dec 13, 1999	61.56	61.56	59.94	61.19
1894	NYSE	MTG	Fri, Dec 10, 1999	60.13	61.44	60.13	61.31
1893	NYSE	MTG	Thu, Dec 9, 1999	59.19	60.56	59.19	60.00
1892	NYSE	MTG	Wed, Dec 8, 1999	61.00	61.00	59.50	60.17
1891	NYSE	MTG	Tue, Dec 7, 1999	59.75	62.75	59.56	61.56
1890	NYSE	MTG	Mon, Dec 6, 1999	58.69	58.69	57.88	58.50
1889	NYSE	MTG	Fri, Dec 3, 1999	58.25	59.00	57.75	58.50
1888	NYSE	MTG	Thu, Dec 2, 1999	56.81	57.81	56.81	57.33
1887	NYSE	MTG	Wed, Dec 1, 1999	56.25	57.13	56.00	56.73
1886	NYSE	MTG	Tue, Nov 30, 1999	55.38	56.94	55.38	56.50
1885	NYSE	MTG	Mon, Nov 29, 1999	56.38	56.38	54.19	55.44
1884	NYSE	MTG	Fri, Nov 26, 1999	57.00	57.06	56.44	56.56
1883	NYSE	MTG	Wed, Nov 24, 1999	56.25	57.25	56.13	56.48
1882	NYSE	MTG	Tue, Nov 23, 1999	55.25	56.44	55.25	56.19
1881	NYSE	MTG	Mon, Nov 22, 1999	57.06	57.25	55.56	55.63
1880	NYSE	MTG	Fri, Nov 19, 1999	57.06	58.13	57.00	57.06
1879	NYSE	MTG	Thu, Nov 18, 1999	55.44	57.25	55.44	57.13
1878	NYSE	MTG	Wed, Nov 17, 1999	56.38	56.50	54.38	55.44
1877	NYSE	MTG	Tue, Nov 16, 1999	56.88	57.88	56.25	56.50
1876	NYSE	MTG	Mon, Nov 15, 1999	57.13	57.38	56.69	57.00
1875	NYSE	MTG	Fri, Nov 12, 1999	56.00	57.69	55.50	57.38
1874	NYSE	MTG	Thu, Nov 11, 1999	58.25	58.81	55.88	55.88
1873	NYSE	MTG	Wed, Nov 10, 1999	58.13	58.50	57.38	58.25
1872	NYSE	MTG	Tue, Nov 9, 1999	58.88	58.94	58.06	58.13
1871	NYSE	MTG	Mon, Nov 8, 1999	58.25	58.81	58.25	58.63
1870	NYSE	MTG	Fri, Nov 5, 1999	58.63	59.44	58.00	58.00
1869	NYSE	MTG	Thu, Nov 4, 1999	57.38	58.13	57.31	58.00
1868	NYSE	MTG	Wed, Nov 3, 1999	58.00	58.06	57.00	57.00
1867	NYSE	MTG	Tue, Nov 2, 1999	59.00	59.00	57.56	57.69
1866	NYSE	MTG	Mon, Nov 1, 1999	58.50	58.94	57.25	58.50
1865	NYSE	MTG	Fri, Oct 29, 1999	58.00	61.00	58.00	59.75
1864	NYSE	MTG	Thu, Oct 28, 1999	56.25	58.13	56.06	57.56
1863	NYSE	MTG	Wed, Oct 27, 1999	54.31	55.44	54.19	55.13
1862	NYSE	MTG	Tue, Oct 26, 1999	53.50	54.13	53.50	53.81
1861	NYSE	MTG	Mon, Oct 25, 1999	51.38	54.69	51.38	53.88
1860	NYSE	MTG	Fri, Oct 22, 1999	52.31	54.50	52.19	53.25
1859	NYSE	MTG	Thu, Oct 21, 1999	51.50	53.13	51.25	52.06
1858	NYSE	MTG	Wed, Oct 20, 1999	50.50	51.44	49.88	51.06
1857	NYSE	MTG	Tue, Oct 19, 1999	49.50	49.94	49.00	49.81
1856	NYSE	MTG	Mon, Oct 18, 1999	51.38	51.50	49.81	50.00
1855	NYSE	MTG	Fri, Oct 15, 1999	51.63	52.38	50.88	51.50
1854	NYSE	MTG	Thu, Oct 14, 1999	52.06	53.13	51.69	52.63
1853	NYSE	MTG	Wed, Oct 13, 1999	53.50	53.50	51.75	51.88
1852	NYSE	MTG	Tue, Oct 12, 1999	52.50	54.50	51.31	53.56
1851	NYSE	MTG	Mon, Oct 11, 1999	50.44	51.50	50.44	51.31
1850	NYSE	MTG	Fri, Oct 8, 1999	49.25	50.63	49.25	50.25
1849	NYSE	MTG	Thu, Oct 7, 1999	50.19	50.19	48.88	49.13
1848	NYSE	MTG	Wed, Oct 6, 1999	49.88	50.50	49.25	50.19
1847	NYSE	MTG	Tue, Oct 5, 1999	48.88	50.56	48.50	50.00
1846	NYSE	MTG	Mon, Oct 4, 1999	46.94	49.38	46.94	48.94
1845	NYSE	MTG	Fri, Oct 1, 1999	47.81	47.81	46.50	46.94
1844	NYSE	MTG	Thu, Sep 30, 1999	46.88	49.38	46.88	47.75
1843	NYSE	MTG	Wed, Sep 29, 1999	46.94	47.25	46.50	46.88
1842	NYSE	MTG	Tue, Sep 28, 1999	47.13	47.81	46.75	47.06
1841	NYSE	MTG	Mon, Sep 27, 1999	46.50	48.00	46.50	47.19
1840	NYSE	MTG	Fri, Sep 24, 1999	45.63	46.69	45.31	46.44
1839	NYSE	MTG	Thu, Sep 23, 1999	44.50	47.38	44.50	45.94
1838	NYSE	MTG	Wed, Sep 22, 1999	44.56	44.81	44.06	44.50
1837	NYSE	MTG	Tue, Sep 21, 1999	43.44	45.25	43.19	44.69
1836	NYSE	MTG	Mon, Sep 20, 1999	42.69	44.00	42.69	43.38
1835	NYSE	MTG	Fri, Sep 17, 1999	41.13	42.88	41.00	42.69
1834	NYSE	MTG	Thu, Sep 16, 1999	41.75	41.88	40.25	40.88
1833	NYSE	MTG	Wed, Sep 15, 1999	41.31	42.00	41.25	41.25
1832	NYSE	MTG	Tue, Sep 14, 1999	42.00	42.75	40.69	41.06
1831	NYSE	MTG	Mon, Sep 13, 1999	41.25	42.38	41.13	42.00
1830	NYSE	MTG	Fri, Sep 10, 1999	42.25	42.31	41.06	41.44
1829	NYSE	MTG	Thu, Sep 9, 1999	40.56	41.63	40.56	41.25
1828	NYSE	MTG	Wed, Sep 8, 1999	41.44	41.44	40.44	40.56
1827	NYSE	MTG	Tue, Sep 7, 1999	42.00	42.00	41.00	41.50
1826	NYSE	MTG	Fri, Sep 3, 1999	42.13	42.25	41.75	42.13
1825	NYSE	MTG	Thu, Sep 2, 1999	42.00	42.31	41.63	41.88
1824	NYSE	MTG	Wed, Sep 1, 1999	43.63	43.63	41.94	42.38
1823	NYSE	MTG	Tue, Aug 31, 1999	44.56	44.75	43.13	43.44
1822	NYSE	MTG	Mon, Aug 30, 1999	46.50	46.50	44.38	44.81
1821	NYSE	MTG	Fri, Aug 27, 1999	46.25	47.25	46.13	46.56
1820	NYSE	MTG	Thu, Aug 26, 1999	46.38	46.38	45.81	46.06
1819	NYSE	MTG	Wed, Aug 25, 1999	47.19	47.56	45.50	46.44
1818	NYSE	MTG	Tue, Aug 24, 1999	47.69	47.69	46.88	47.19
1817	NYSE	MTG	Mon, Aug 23, 1999	47.25	47.94	46.75	47.56
1816	NYSE	MTG	Fri, Aug 20, 1999	46.75	47.44	46.75	47.25
1815	NYSE	MTG	Thu, Aug 19, 1999	46.63	47.44	46.63	47.31
1814	NYSE	MTG	Wed, Aug 18, 1999	46.38	47.50	46.00	46.88
1813	NYSE	MTG	Tue, Aug 17, 1999	46.63	47.00	46.31	46.50
1812	NYSE	MTG	Mon, Aug 16, 1999	45.75	46.50	45.63	46.38
1811	NYSE	MTG	Fri, Aug 13, 1999	46.25	46.88	46.00	46.00
1810	NYSE	MTG	Thu, Aug 12, 1999	45.00	46.31	45.00	45.63
1809	NYSE	MTG	Wed, Aug 11, 1999	45.31	45.38	44.25	45.13
1808	NYSE	MTG	Tue, Aug 10, 1999	45.44	45.94	44.94	45.38
1807	NYSE	MTG	Mon, Aug 9, 1999	46.00	46.50	45.19	45.38
1806	NYSE	MTG	Fri, Aug 6, 1999	47.19	47.19	45.56	46.00
1805	NYSE	MTG	Thu, Aug 5, 1999	48.94	48.94	46.88	47.13
1804	NYSE	MTG	Wed, Aug 4, 1999	50.13	50.13	47.88	48.63
1803	NYSE	MTG	Tue, Aug 3, 1999	50.69	50.94	49.50	49.88
1802	NYSE	MTG	Mon, Aug 2, 1999	49.50	50.50	49.25	50.19
1801	NYSE	MTG	Fri, Jul 30, 1999	49.44	50.13	49.31	49.31
1800	NYSE	MTG	Thu, Jul 29, 1999	50.25	50.38	49.19	49.44
1799	NYSE	MTG	Wed, Jul 28, 1999	50.63	51.13	50.00	51.13
1798	NYSE	MTG	Tue, Jul 27, 1999	51.19	51.50	50.50	50.88
1797	NYSE	MTG	Mon, Jul 26, 1999	51.31	51.56	50.75	50.94
1796	NYSE	MTG	Fri, Jul 23, 1999	51.63	51.75	50.69	51.06
1795	NYSE	MTG	Thu, Jul 22, 1999	53.06	53.06	51.19	51.38
1794	NYSE	MTG	Wed, Jul 21, 1999	52.88	53.19	52.69	52.94
1793	NYSE	MTG	Tue, Jul 20, 1999	52.56	53.25	52.44	52.75
1792	NYSE	MTG	Mon, Jul 19, 1999	53.00	53.13	52.31	52.44
1791	NYSE	MTG	Fri, Jul 16, 1999	54.25	54.25	52.13	53.38
1790	NYSE	MTG	Thu, Jul 15, 1999	55.38	55.63	54.19	54.19
1789	NYSE	MTG	Wed, Jul 14, 1999	56.00	56.00	54.63	56.00
1788	NYSE	MTG	Tue, Jul 13, 1999	56.00	56.56	55.38	55.88
1787	NYSE	MTG	Mon, Jul 12, 1999	55.56	56.00	54.13	56.00
1786	NYSE	MTG	Fri, Jul 9, 1999	55.69	56.00	54.50	55.81
1785	NYSE	MTG	Thu, Jul 8, 1999	53.50	56.75	53.06	55.69
1784	NYSE	MTG	Wed, Jul 7, 1999	52.69	53.50	51.44	53.50
1783	NYSE	MTG	Tue, Jul 6, 1999	52.38	53.63	51.44	52.56
1782	NYSE	MTG	Fri, Jul 2, 1999	49.13	53.75	48.81	53.13
1781	NYSE	MTG	Thu, Jul 1, 1999	48.13	49.38	47.13	49.31
1780	NYSE	MTG	Wed, Jun 30, 1999	45.75	48.63	45.50	48.63
1779	NYSE	MTG	Tue, Jun 29, 1999	45.88	46.25	45.69	45.69
1778	NYSE	MTG	Mon, Jun 28, 1999	45.75	46.31	45.63	45.69
1777	NYSE	MTG	Fri, Jun 25, 1999	46.19	46.50	45.63	45.75
1776	NYSE	MTG	Thu, Jun 24, 1999	46.00	46.44	46.00	46.00
1775	NYSE	MTG	Wed, Jun 23, 1999	45.75	46.06	45.19	46.00
1774	NYSE	MTG	Tue, Jun 22, 1999	44.56	46.50	44.50	45.75
1773	NYSE	MTG	Mon, Jun 21, 1999	45.00	45.06	44.25	44.50
1772	NYSE	MTG	Fri, Jun 18, 1999	44.69	46.00	44.69	45.75
1771	NYSE	MTG	Thu, Jun 17, 1999	44.38	45.75	44.25	45.19
1770	NYSE	MTG	Wed, Jun 16, 1999	44.56	45.38	44.56	44.63
1769	NYSE	MTG	Tue, Jun 15, 1999	44.88	45.38	44.13	44.19
1768	NYSE	MTG	Mon, Jun 14, 1999	44.63	45.44	44.38	45.13
1767	NYSE	MTG	Fri, Jun 11, 1999	43.75	45.81	43.75	44.38
1766	NYSE	MTG	Thu, Jun 10, 1999	45.38	45.38	43.88	44.25
1765	NYSE	MTG	Wed, Jun 9, 1999	45.88	46.25	45.75	45.81
1764	NYSE	MTG	Tue, Jun 8, 1999	46.25	46.38	45.25	45.38
1763	NYSE	MTG	Mon, Jun 7, 1999	45.69	46.81	45.06	45.75
1762	NYSE	MTG	Fri, Jun 4, 1999	46.31	46.38	44.06	45.50
1761	NYSE	MTG	Thu, Jun 3, 1999	47.38	47.38	45.88	46.31
1760	NYSE	MTG	Wed, Jun 2, 1999	48.25	48.25	46.00	46.75
1759	NYSE	MTG	Tue, Jun 1, 1999	47.88	48.38	46.38	48.25
1758	NYSE	MTG	Fri, May 28, 1999	47.31	48.13	47.06	48.13
1757	NYSE	MTG	Thu, May 27, 1999	48.19	48.19	46.63	47.06
1756	NYSE	MTG	Wed, May 26, 1999	47.75	48.56	47.19	48.44
1755	NYSE	MTG	Tue, May 25, 1999	47.44	48.44	46.94	48.00
1754	NYSE	MTG	Mon, May 24, 1999	47.88	48.50	47.38	47.81
1753	NYSE	MTG	Fri, May 21, 1999	46.63	47.88	46.56	47.81
1752	NYSE	MTG	Thu, May 20, 1999	45.94	47.50	45.38	46.69
1751	NYSE	MTG	Wed, May 19, 1999	46.56	46.75	45.75	45.81
1750	NYSE	MTG	Tue, May 18, 1999	47.38	47.44	45.56	46.31
1749	NYSE	MTG	Mon, May 17, 1999	47.56	48.56	47.38	47.50
1748	NYSE	MTG	Fri, May 14, 1999	49.25	49.63	47.38	47.56
1747	NYSE	MTG	Thu, May 13, 1999	49.31	50.50	48.75	49.94
1746	NYSE	MTG	Wed, May 12, 1999	49.00	49.94	48.50	48.88
1745	NYSE	MTG	Tue, May 11, 1999	48.00	50.13	48.00	49.63
1744	NYSE	MTG	Mon, May 10, 1999	48.00	48.69	48.00	48.50
1743	NYSE	MTG	Fri, May 7, 1999	48.06	48.81	47.00	47.88
1742	NYSE	MTG	Thu, May 6, 1999	46.13	48.19	45.88	48.19
1741	NYSE	MTG	Wed, May 5, 1999	46.56	46.66	45.75	46.06
1740	NYSE	MTG	Tue, May 4, 1999	47.00	47.38	46.25	46.56
1739	NYSE	MTG	Mon, May 3, 1999	48.31	48.31	47.44	47.50
1738	NYSE	MTG	Fri, Apr 30, 1999	51.00	51.00	47.88	48.56
1737	NYSE	MTG	Thu, Apr 29, 1999	50.00	51.63	49.38	50.00
1736	NYSE	MTG	Wed, Apr 28, 1999	48.94	49.44	48.13	49.19
1735	NYSE	MTG	Tue, Apr 27, 1999	47.38	49.19	47.38	48.94
1734	NYSE	MTG	Mon, Apr 26, 1999	46.19	47.50	45.38	47.38
1733	NYSE	MTG	Fri, Apr 23, 1999	45.44	46.13	45.06	46.13
1732	NYSE	MTG	Thu, Apr 22, 1999	44.81	45.88	44.75	45.38
1731	NYSE	MTG	Wed, Apr 21, 1999	45.75	45.75	43.94	44.94
1730	NYSE	MTG	Tue, Apr 20, 1999	45.00	47.25	43.50	46.00
1729	NYSE	MTG	Mon, Apr 19, 1999	43.50	47.50	43.38	46.25
1728	NYSE	MTG	Fri, Apr 16, 1999	40.00	41.00	39.13	40.88
1727	NYSE	MTG	Thu, Apr 15, 1999	39.00	39.50	37.50	39.44
1726	NYSE	MTG	Wed, Apr 14, 1999	36.88	38.00	36.75	37.44
1725	NYSE	MTG	Tue, Apr 13, 1999	35.75	36.38	35.75	36.38
1724	NYSE	MTG	Mon, Apr 12, 1999	36.13	36.50	35.38	36.13
1723	NYSE	MTG	Fri, Apr 9, 1999	36.75	36.88	35.69	36.06
1722	NYSE	MTG	Thu, Apr 8, 1999	37.25	37.50	36.56	36.88
1721	NYSE	MTG	Wed, Apr 7, 1999	36.75	37.38	36.31	37.38
1720	NYSE	MTG	Tue, Apr 6, 1999	36.63	37.63	36.00	36.88
1719	NYSE	MTG	Mon, Apr 5, 1999	35.00	37.00	34.94	36.81
1718	NYSE	MTG	Thu, Apr 1, 1999	35.06	36.00	34.75	35.19
1717	NYSE	MTG	Wed, Mar 31, 1999	34.88	36.13	34.25	35.06
1716	NYSE	MTG	Tue, Mar 30, 1999	33.63	35.19	33.19	34.63
1715	NYSE	MTG	Mon, Mar 29, 1999	33.38	33.94	33.25	33.44
1714	NYSE	MTG	Fri, Mar 26, 1999	34.13	34.13	32.75	33.50
1713	NYSE	MTG	Thu, Mar 25, 1999	34.50	35.75	33.94	34.31
1712	NYSE	MTG	Wed, Mar 24, 1999	34.00	34.50	33.50	34.50
1711	NYSE	MTG	Tue, Mar 23, 1999	35.75	35.81	33.31	34.00
1710	NYSE	MTG	Mon, Mar 22, 1999	35.06	36.13	35.00	35.94
1709	NYSE	MTG	Fri, Mar 19, 1999	37.06	37.06	35.19	35.56
1708	NYSE	MTG	Thu, Mar 18, 1999	36.56	37.00	35.88	36.94
1707	NYSE	MTG	Wed, Mar 17, 1999	35.69	36.56	35.56	36.56
1706	NYSE	MTG	Tue, Mar 16, 1999	36.00	36.13	35.38	35.69
1705	NYSE	MTG	Mon, Mar 15, 1999	35.56	36.50	35.56	35.94
1704	NYSE	MTG	Fri, Mar 12, 1999	35.94	36.38	35.50	35.75
1703	NYSE	MTG	Thu, Mar 11, 1999	34.56	35.88	34.56	35.63
1702	NYSE	MTG	Wed, Mar 10, 1999	35.00	35.13	34.50	34.75
1701	NYSE	MTG	Tue, Mar 9, 1999	34.38	36.00	34.38	35.19
1700	NYSE	MTG	Mon, Mar 8, 1999	34.38	34.81	34.19	34.63
1699	NYSE	MTG	Fri, Mar 5, 1999	35.25	35.88	33.56	34.13
1698	NYSE	MTG	Thu, Mar 4, 1999	34.00	34.50	32.94	34.31
1697	NYSE	MTG	Wed, Mar 3, 1999	34.06	34.75	33.38	34.06
1696	NYSE	MTG	Tue, Mar 2, 1999	34.06	34.31	33.38	34.00
1695	NYSE	MTG	Mon, Mar 1, 1999	34.00	34.44	33.69	34.19
1694	NYSE	MTG	Fri, Feb 26, 1999	33.50	34.13	33.00	34.06
1693	NYSE	MTG	Thu, Feb 25, 1999	33.50	34.06	33.38	33.75
1692	NYSE	MTG	Wed, Feb 24, 1999	33.81	34.00	33.00	33.19
1691	NYSE	MTG	Tue, Feb 23, 1999	33.75	34.50	33.31	33.63
1690	NYSE	MTG	Mon, Feb 22, 1999	33.81	33.88	32.81	33.63
1689	NYSE	MTG	Fri, Feb 19, 1999	33.88	33.94	33.56	33.88
1688	NYSE	MTG	Thu, Feb 18, 1999	34.06	34.25	33.63	33.81
1687	NYSE	MTG	Wed, Feb 17, 1999	34.50	34.88	33.50	33.94
1686	NYSE	MTG	Tue, Feb 16, 1999	35.44	35.50	34.50	34.88
1685	NYSE	MTG	Fri, Feb 12, 1999	35.88	36.94	35.00	35.19
1684	NYSE	MTG	Thu, Feb 11, 1999	35.25	36.38	35.13	35.94
1683	NYSE	MTG	Wed, Feb 10, 1999	34.75	35.75	34.63	35.38
1682	NYSE	MTG	Tue, Feb 9, 1999	35.25	35.38	34.00	34.63
1681	NYSE	MTG	Mon, Feb 8, 1999	36.38	36.88	35.38	35.56
1680	NYSE	MTG	Fri, Feb 5, 1999	37.00	37.13	36.00	36.44
1679	NYSE	MTG	Thu, Feb 4, 1999	37.38	37.38	36.31	36.50
1678	NYSE	MTG	Wed, Feb 3, 1999	38.06	38.63	37.25	37.38
1677	NYSE	MTG	Tue, Feb 2, 1999	38.13	38.38	37.50	38.06
1676	NYSE	MTG	Mon, Feb 1, 1999	36.75	38.13	36.38	37.63
1675	NYSE	MTG	Fri, Jan 29, 1999	35.88	37.00	35.63	36.63
1674	NYSE	MTG	Thu, Jan 28, 1999	35.75	36.00	35.50	35.63
1673	NYSE	MTG	Wed, Jan 27, 1999	34.63	36.63	34.56	35.75
1672	NYSE	MTG	Tue, Jan 26, 1999	33.50	34.88	33.31	34.81
1671	NYSE	MTG	Mon, Jan 25, 1999	34.00	34.00	33.06	33.50
1670	NYSE	MTG	Fri, Jan 22, 1999	33.25	34.00	33.00	33.69
1669	NYSE	MTG	Thu, Jan 21, 1999	36.00	36.00	33.38	33.81
1668	NYSE	MTG	Wed, Jan 20, 1999	36.13	36.50	34.81	35.75
1667	NYSE	MTG	Tue, Jan 19, 1999	35.00	36.25	34.38	36.00
1666	NYSE	MTG	Fri, Jan 15, 1999	34.25	36.63	30.13	36.50
1665	NYSE	MTG	Thu, Jan 14, 1999	42.06	42.06	37.00	37.44
1664	NYSE	MTG	Wed, Jan 13, 1999	42.75	43.19	42.13	42.31
1663	NYSE	MTG	Tue, Jan 12, 1999	44.00	44.19	43.56	44.13
1662	NYSE	MTG	Mon, Jan 11, 1999	45.06	45.19	43.19	44.06
1661	NYSE	MTG	Fri, Jan 8, 1999	44.69	45.63	43.94	45.19
1660	NYSE	MTG	Thu, Jan 7, 1999	42.25	44.81	41.63	44.56
1659	NYSE	MTG	Wed, Jan 6, 1999	39.94	43.38	39.88	43.06
1658	NYSE	MTG	Tue, Jan 5, 1999	39.63	39.94	39.06	39.81
1657	NYSE	MTG	Mon, Jan 4, 1999	39.94	40.50	39.25	39.44
1656	NYSE	MTG	Thu, Dec 31, 1998	40.00	40.56	39.63	39.81
1655	NYSE	MTG	Wed, Dec 30, 1998	39.81	41.00	39.50	40.19
1654	NYSE	MTG	Tue, Dec 29, 1998	38.88	40.06	37.75	39.94
1653	NYSE	MTG	Mon, Dec 28, 1998	41.00	41.00	38.31	39.06
1652	NYSE	MTG	Thu, Dec 24, 1998	40.75	41.56	40.75	41.19
1651	NYSE	MTG	Wed, Dec 23, 1998	40.06	41.25	39.69	41.00
1650	NYSE	MTG	Tue, Dec 22, 1998	39.00	39.94	39.00	39.88
1649	NYSE	MTG	Mon, Dec 21, 1998	38.25	40.00	38.25	38.88
1648	NYSE	MTG	Fri, Dec 18, 1998	38.00	39.75	37.81	38.44
1647	NYSE	MTG	Thu, Dec 17, 1998	36.88	38.25	36.38	38.25
1646	NYSE	MTG	Wed, Dec 16, 1998	36.56	37.00	36.25	36.75
1645	NYSE	MTG	Tue, Dec 15, 1998	35.50	36.88	35.19	36.38
1644	NYSE	MTG	Mon, Dec 14, 1998	37.00	37.25	35.19	35.63
1643	NYSE	MTG	Fri, Dec 11, 1998	38.00	38.25	36.25	36.88
1642	NYSE	MTG	Thu, Dec 10, 1998	41.63	41.63	38.69	38.69
1641	NYSE	MTG	Wed, Dec 9, 1998	40.75	42.25	40.75	41.81
1640	NYSE	MTG	Tue, Dec 8, 1998	42.19	42.19	40.88	41.00
1639	NYSE	MTG	Mon, Dec 7, 1998	42.00	42.50	41.56	42.00
1638	NYSE	MTG	Fri, Dec 4, 1998	40.94	41.88	40.63	41.81
1637	NYSE	MTG	Thu, Dec 3, 1998	42.19	42.25	40.25	41.06
1636	NYSE	MTG	Wed, Dec 2, 1998	42.75	42.75	41.50	42.06
1635	NYSE	MTG	Tue, Dec 1, 1998	42.75	43.06	42.13	42.56
1634	NYSE	MTG	Mon, Nov 30, 1998	44.50	44.50	42.75	43.94
1633	NYSE	MTG	Fri, Nov 27, 1998	44.69	44.88	44.38	44.69
1632	NYSE	MTG	Wed, Nov 25, 1998	44.88	45.19	44.63	44.75
1631	NYSE	MTG	Tue, Nov 24, 1998	45.44	46.44	44.13	45.06
1630	NYSE	MTG	Mon, Nov 23, 1998	46.75	47.63	45.13	45.44
1629	NYSE	MTG	Fri, Nov 20, 1998	46.63	47.75	45.75	46.50
1628	NYSE	MTG	Thu, Nov 19, 1998	44.56	48.25	44.56	46.75
1627	NYSE	MTG	Wed, Nov 18, 1998	44.00	44.88	43.13	44.56
1626	NYSE	MTG	Tue, Nov 17, 1998	41.38	44.31	41.38	44.00
1625	NYSE	MTG	Mon, Nov 16, 1998	41.50	42.75	40.50	40.75
1624	NYSE	MTG	Fri, Nov 13, 1998	40.25	40.69	39.88	40.69
1623	NYSE	MTG	Thu, Nov 12, 1998	40.75	40.88	40.06	40.13
1622	NYSE	MTG	Wed, Nov 11, 1998	40.44	41.31	40.13	41.00
1621	NYSE	MTG	Tue, Nov 10, 1998	40.75	40.88	40.00	40.56
1620	NYSE	MTG	Mon, Nov 9, 1998	42.25	42.38	41.06	41.19
1619	NYSE	MTG	Fri, Nov 6, 1998	42.25	42.75	41.88	42.25
1618	NYSE	MTG	Thu, Nov 5, 1998	42.25	42.88	41.69	42.81
1617	NYSE	MTG	Wed, Nov 4, 1998	42.50	43.50	42.25	42.50
1616	NYSE	MTG	Tue, Nov 3, 1998	40.06	42.38	40.00	41.69
1615	NYSE	MTG	Mon, Nov 2, 1998	39.25	40.38	39.19	39.81
1614	NYSE	MTG	Fri, Oct 30, 1998	37.75	39.25	37.50	39.00
1613	NYSE	MTG	Thu, Oct 29, 1998	37.75	38.13	37.25	37.81
1612	NYSE	MTG	Wed, Oct 28, 1998	38.13	38.19	37.25	37.50
1611	NYSE	MTG	Tue, Oct 27, 1998	38.69	39.50	37.88	38.31
1610	NYSE	MTG	Mon, Oct 26, 1998	38.63	39.50	38.50	38.63
1609	NYSE	MTG	Fri, Oct 23, 1998	38.88	38.88	37.75	38.88
1608	NYSE	MTG	Thu, Oct 22, 1998	37.56	39.44	36.81	38.75
1607	NYSE	MTG	Wed, Oct 21, 1998	37.94	38.63	35.63	37.63
1606	NYSE	MTG	Tue, Oct 20, 1998	37.63	38.63	37.25	37.69
1605	NYSE	MTG	Mon, Oct 19, 1998	36.50	37.38	35.81	37.25
1604	NYSE	MTG	Fri, Oct 16, 1998	33.31	38.13	33.25	37.19
1603	NYSE	MTG	Thu, Oct 15, 1998	31.25	33.19	30.50	33.19
1602	NYSE	MTG	Wed, Oct 14, 1998	31.94	31.94	28.88	31.13
1601	NYSE	MTG	Tue, Oct 13, 1998	32.69	32.69	31.63	31.81
1600	NYSE	MTG	Mon, Oct 12, 1998	32.50	33.50	32.50	32.94
1599	NYSE	MTG	Fri, Oct 9, 1998	33.00	33.75	32.00	32.50
1598	NYSE	MTG	Thu, Oct 8, 1998	26.50	29.63	24.25	28.81
1597	NYSE	MTG	Wed, Oct 7, 1998	31.00	31.00	26.00	27.81
1596	NYSE	MTG	Tue, Oct 6, 1998	32.50	32.75	30.94	31.44
1595	NYSE	MTG	Mon, Oct 5, 1998	33.75	33.75	31.69	32.25
1594	NYSE	MTG	Fri, Oct 2, 1998	35.50	35.94	32.88	33.44
1593	NYSE	MTG	Thu, Oct 1, 1998	36.25	36.75	35.06	35.25
1592	NYSE	MTG	Wed, Sep 30, 1998	38.50	39.25	36.88	36.88
1591	NYSE	MTG	Tue, Sep 29, 1998	39.00	39.69	38.25	38.50
1590	NYSE	MTG	Mon, Sep 28, 1998	38.81	39.19	38.25	38.81
1589	NYSE	MTG	Fri, Sep 25, 1998	38.25	39.38	38.25	38.81
1588	NYSE	MTG	Thu, Sep 24, 1998	40.00	40.00	38.69	38.94
1587	NYSE	MTG	Wed, Sep 23, 1998	40.50	40.50	39.75	40.00
1586	NYSE	MTG	Tue, Sep 22, 1998	40.50	40.75	39.69	40.38
1585	NYSE	MTG	Mon, Sep 21, 1998	39.50	40.00	38.50	39.50
1584	NYSE	MTG	Fri, Sep 18, 1998	40.13	40.50	39.50	40.38
1583	NYSE	MTG	Thu, Sep 17, 1998	40.75	40.75	39.25	40.25
1582	NYSE	MTG	Wed, Sep 16, 1998	40.00	41.38	39.75	41.38
1581	NYSE	MTG	Tue, Sep 15, 1998	39.75	39.75	37.69	38.88
1580	NYSE	MTG	Mon, Sep 14, 1998	39.00	41.06	39.00	39.81
1579	NYSE	MTG	Fri, Sep 11, 1998	39.56	39.56	37.56	38.69
1578	NYSE	MTG	Thu, Sep 10, 1998	41.75	41.81	39.25	39.81
1577	NYSE	MTG	Wed, Sep 9, 1998	42.75	42.88	42.13	42.31
1576	NYSE	MTG	Tue, Sep 8, 1998	42.25	43.25	41.25	42.88
1575	NYSE	MTG	Fri, Sep 4, 1998	42.75	43.00	41.06	41.88
1574	NYSE	MTG	Thu, Sep 3, 1998	42.88	43.06	42.25	42.81
1573	NYSE	MTG	Wed, Sep 2, 1998	42.25	43.50	42.25	43.13
1572	NYSE	MTG	Tue, Sep 1, 1998	41.00	42.69	40.56	42.50
1571	NYSE	MTG	Mon, Aug 31, 1998	44.44	44.75	41.50	41.50
1570	NYSE	MTG	Fri, Aug 28, 1998	44.19	45.00	43.81	45.00
1569	NYSE	MTG	Thu, Aug 27, 1998	45.25	45.50	43.13	44.06
1568	NYSE	MTG	Wed, Aug 26, 1998	45.50	45.88	45.00	45.69
1567	NYSE	MTG	Tue, Aug 25, 1998	45.50	46.50	45.25	45.88
1566	NYSE	MTG	Mon, Aug 24, 1998	46.75	47.25	46.13	46.13
1565	NYSE	MTG	Fri, Aug 21, 1998	47.00	47.38	46.19	46.75
1564	NYSE	MTG	Thu, Aug 20, 1998	47.44	48.50	46.75	47.19
1563	NYSE	MTG	Wed, Aug 19, 1998	47.75	48.63	47.00	47.19
1562	NYSE	MTG	Tue, Aug 18, 1998	47.06	47.88	47.00	47.44
1561	NYSE	MTG	Mon, Aug 17, 1998	46.00	47.88	45.31	46.94
1560	NYSE	MTG	Fri, Aug 14, 1998	44.00	45.63	43.75	45.13
1559	NYSE	MTG	Thu, Aug 13, 1998	51.44	52.00	50.63	50.81
1558	NYSE	MTG	Wed, Aug 12, 1998	51.94	52.50	51.25	51.50
1557	NYSE	MTG	Tue, Aug 11, 1998	52.19	52.25	51.25	51.94
1556	NYSE	MTG	Mon, Aug 10, 1998	52.75	52.75	52.06	52.44
1555	NYSE	MTG	Fri, Aug 7, 1998	52.94	53.13	51.56	52.75
1554	NYSE	MTG	Thu, Aug 6, 1998	51.50	53.19	51.50	52.94
1553	NYSE	MTG	Wed, Aug 5, 1998	50.88	51.69	50.44	51.44
1552	NYSE	MTG	Tue, Aug 4, 1998	54.00	54.50	50.50	50.69
1551	NYSE	MTG	Mon, Aug 3, 1998	53.69	54.00	52.94	54.00
1550	NYSE	MTG	Fri, Jul 31, 1998	54.63	54.94	53.00	53.63
1549	NYSE	MTG	Thu, Jul 30, 1998	54.94	55.00	54.00	54.50
1548	NYSE	MTG	Wed, Jul 29, 1998	55.31	56.50	54.31	54.81
1547	NYSE	MTG	Tue, Jul 28, 1998	55.00	55.25	54.38	55.13
1546	NYSE	MTG	Mon, Jul 27, 1998	55.38	55.44	54.44	55.06
1545	NYSE	MTG	Fri, Jul 24, 1998	56.31	56.56	54.63	55.50
1544	NYSE	MTG	Thu, Jul 23, 1998	57.88	57.94	55.88	56.06
1543	NYSE	MTG	Wed, Jul 22, 1998	58.00	58.44	57.81	58.00
1542	NYSE	MTG	Tue, Jul 21, 1998	59.00	59.25	58.00	58.00
1541	NYSE	MTG	Mon, Jul 20, 1998	59.50	59.63	58.63	59.06
1540	NYSE	MTG	Fri, Jul 17, 1998	59.88	59.88	59.19	59.50
1539	NYSE	MTG	Thu, Jul 16, 1998	60.13	60.25	59.69	59.88
1538	NYSE	MTG	Wed, Jul 15, 1998	62.25	62.38	59.13	60.25
1537	NYSE	MTG	Tue, Jul 14, 1998	64.31	64.75	62.25	62.50
1536	NYSE	MTG	Mon, Jul 13, 1998	65.19	65.44	63.88	64.50
1535	NYSE	MTG	Fri, Jul 10, 1998	64.00	65.25	62.69	64.94
1534	NYSE	MTG	Thu, Jul 9, 1998	64.88	65.38	63.88	64.13
1533	NYSE	MTG	Wed, Jul 8, 1998	64.00	64.63	63.19	64.63
1532	NYSE	MTG	Tue, Jul 7, 1998	63.00	63.00	62.19	62.75
1531	NYSE	MTG	Mon, Jul 6, 1998	60.50	64.88	60.50	63.00
1530	NYSE	MTG	Thu, Jul 2, 1998	59.81	60.75	58.88	60.50
1529	NYSE	MTG	Wed, Jul 1, 1998	58.00	59.19	58.00	58.81
1528	NYSE	MTG	Tue, Jun 30, 1998	57.19	57.38	56.75	57.06
1527	NYSE	MTG	Mon, Jun 29, 1998	57.75	57.94	57.13	57.13
1526	NYSE	MTG	Fri, Jun 26, 1998	55.81	57.38	55.81	57.00
1525	NYSE	MTG	Thu, Jun 25, 1998	56.00	57.13	55.38	55.81
1524	NYSE	MTG	Wed, Jun 24, 1998	55.88	56.25	55.63	55.94
1523	NYSE	MTG	Tue, Jun 23, 1998	56.00	56.50	55.63	55.75
1522	NYSE	MTG	Mon, Jun 22, 1998	56.94	57.63	55.63	55.88
1521	NYSE	MTG	Fri, Jun 19, 1998	57.63	57.75	56.38	56.88
1520	NYSE	MTG	Thu, Jun 18, 1998	58.25	58.69	57.63	57.88
1519	NYSE	MTG	Wed, Jun 17, 1998	58.50	59.63	58.50	58.94
1518	NYSE	MTG	Tue, Jun 16, 1998	58.50	58.81	56.88	57.81
1517	NYSE	MTG	Mon, Jun 15, 1998	58.75	59.13	58.06	58.50
1516	NYSE	MTG	Fri, Jun 12, 1998	60.31	60.38	58.50	58.88
1515	NYSE	MTG	Thu, Jun 11, 1998	60.88	61.00	59.00	60.06
1514	NYSE	MTG	Wed, Jun 10, 1998	61.50	61.63	60.19	60.75
1513	NYSE	MTG	Tue, Jun 9, 1998	61.00	61.25	59.69	61.25
1512	NYSE	MTG	Mon, Jun 8, 1998	60.81	61.88	60.81	61.00
1511	NYSE	MTG	Fri, Jun 5, 1998	60.44	60.94	60.00	60.56
1510	NYSE	MTG	Thu, Jun 4, 1998	60.88	60.94	59.38	60.19
1509	NYSE	MTG	Wed, Jun 3, 1998	61.75	63.00	60.81	60.81
1508	NYSE	MTG	Tue, Jun 2, 1998	61.25	61.81	61.00	61.75
1507	NYSE	MTG	Mon, Jun 1, 1998	60.00	60.88	59.75	60.75
1506	NYSE	MTG	Fri, May 29, 1998	59.75	60.13	59.38	60.13
1505	NYSE	MTG	Thu, May 28, 1998	59.00	59.94	59.00	59.13
1504	NYSE	MTG	Wed, May 27, 1998	58.94	59.44	58.75	59.00
1503	NYSE	MTG	Tue, May 26, 1998	58.75	59.63	58.50	58.75
1502	NYSE	MTG	Fri, May 22, 1998	58.38	59.13	58.25	58.75
1501	NYSE	MTG	Thu, May 21, 1998	59.31	59.50	58.06	58.38
1500	NYSE	MTG	Wed, May 20, 1998	59.69	59.69	58.38	58.81
1499	NYSE	MTG	Tue, May 19, 1998	60.00	60.00	59.63	59.69
1498	NYSE	MTG	Mon, May 18, 1998	60.94	60.94	59.94	60.00
1497	NYSE	MTG	Fri, May 15, 1998	61.50	61.75	60.56	61.00
1496	NYSE	MTG	Thu, May 14, 1998	62.56	62.56	61.44	61.63
1495	NYSE	MTG	Wed, May 13, 1998	62.50	62.88	62.25	62.63
1494	NYSE	MTG	Tue, May 12, 1998	62.81	63.00	62.25	62.44
1493	NYSE	MTG	Mon, May 11, 1998	63.06	63.19	62.63	62.88
1492	NYSE	MTG	Fri, May 8, 1998	62.56	63.50	62.50	63.25
1491	NYSE	MTG	Thu, May 7, 1998	61.63	63.06	61.63	62.50
1490	NYSE	MTG	Wed, May 6, 1998	62.00	62.50	61.13	61.75
1489	NYSE	MTG	Tue, May 5, 1998	62.00	62.38	61.00	62.13
1488	NYSE	MTG	Mon, May 4, 1998	62.75	64.50	61.63	61.69
1487	NYSE	MTG	Fri, May 1, 1998	63.00	63.50	62.38	63.00
1486	NYSE	MTG	Thu, Apr 30, 1998	61.31	63.75	61.19	63.00
1485	NYSE	MTG	Wed, Apr 29, 1998	60.44	61.38	60.38	61.06
1484	NYSE	MTG	Tue, Apr 28, 1998	60.75	60.75	59.63	60.44
1483	NYSE	MTG	Mon, Apr 27, 1998	61.00	61.00	58.94	59.69
1482	NYSE	MTG	Fri, Apr 24, 1998	63.50	63.50	60.88	61.38
1481	NYSE	MTG	Thu, Apr 23, 1998	63.56	63.63	62.94	63.38
1480	NYSE	MTG	Wed, Apr 22, 1998	63.88	64.44	63.63	63.81
1479	NYSE	MTG	Tue, Apr 21, 1998	65.19	65.25	63.81	64.13
1478	NYSE	MTG	Mon, Apr 20, 1998	66.19	66.38	64.63	64.94
1477	NYSE	MTG	Fri, Apr 17, 1998	66.56	66.94	65.38	65.94
1476	NYSE	MTG	Thu, Apr 16, 1998	69.00	69.00	66.38	66.56
1475	NYSE	MTG	Wed, Apr 15, 1998	68.00	68.88	67.31	68.88
1474	NYSE	MTG	Tue, Apr 14, 1998	66.63	67.50	66.63	67.50
1473	NYSE	MTG	Mon, Apr 13, 1998	68.25	68.25	65.94	66.63
1472	NYSE	MTG	Thu, Apr 9, 1998	66.25	66.50	65.19	66.44
1471	NYSE	MTG	Wed, Apr 8, 1998	63.50	64.38	63.50	64.06
1470	NYSE	MTG	Tue, Apr 7, 1998	61.75	63.19	61.19	62.88
1469	NYSE	MTG	Mon, Apr 6, 1998	63.00	63.38	61.00	61.19
1468	NYSE	MTG	Fri, Apr 3, 1998	65.00	65.13	62.13	62.81
1467	NYSE	MTG	Thu, Apr 2, 1998	65.56	66.19	64.50	64.75
1466	NYSE	MTG	Wed, Apr 1, 1998	65.69	67.00	65.50	65.56
1465	NYSE	MTG	Tue, Mar 31, 1998	66.00	66.75	65.50	65.69
1464	NYSE	MTG	Mon, Mar 30, 1998	66.56	67.44	65.69	65.94
1463	NYSE	MTG	Fri, Mar 27, 1998	68.44	68.44	66.56	66.56
1462	NYSE	MTG	Thu, Mar 26, 1998	67.81	68.88	67.25	68.19
1461	NYSE	MTG	Wed, Mar 25, 1998	69.00	69.75	67.50	67.94
1460	NYSE	MTG	Tue, Mar 24, 1998	69.13	69.75	68.75	69.00
1459	NYSE	MTG	Mon, Mar 23, 1998	68.50	69.38	68.19	68.88
1458	NYSE	MTG	Fri, Mar 20, 1998	68.75	69.13	68.63	68.69
1457	NYSE	MTG	Thu, Mar 19, 1998	68.06	68.19	67.75	68.13
1456	NYSE	MTG	Wed, Mar 18, 1998	68.56	69.13	68.00	68.06
1455	NYSE	MTG	Tue, Mar 17, 1998	67.75	68.75	67.25	68.56
1454	NYSE	MTG	Mon, Mar 16, 1998	65.81	66.88	65.50	66.63
1453	NYSE	MTG	Fri, Mar 13, 1998	67.00	67.56	65.56	65.56
1452	NYSE	MTG	Thu, Mar 12, 1998	68.50	68.75	67.00	67.13
1451	NYSE	MTG	Wed, Mar 11, 1998	69.50	69.69	66.94	67.63
1450	NYSE	MTG	Tue, Mar 10, 1998	70.50	71.44	69.94	71.19
1449	NYSE	MTG	Mon, Mar 9, 1998	70.13	71.50	69.31	69.94
1448	NYSE	MTG	Fri, Mar 6, 1998	69.13	70.50	69.13	70.25
1447	NYSE	MTG	Thu, Mar 5, 1998	69.94	71.00	68.50	69.13
1446	NYSE	MTG	Wed, Mar 4, 1998	71.75	72.44	69.75	70.06
1445	NYSE	MTG	Tue, Mar 3, 1998	73.00	73.00	71.81	71.94
1444	NYSE	MTG	Mon, Mar 2, 1998	73.69	74.50	73.00	73.25
1443	NYSE	MTG	Fri, Feb 27, 1998	72.75	74.00	72.25	73.69
1442	NYSE	MTG	Thu, Feb 26, 1998	72.31	73.56	72.06	72.88
1441	NYSE	MTG	Wed, Feb 25, 1998	73.50	74.31	72.56	72.56
1440	NYSE	MTG	Tue, Feb 24, 1998	72.81	73.38	71.44	72.00
1439	NYSE	MTG	Mon, Feb 23, 1998	72.00	72.75	71.81	72.50
1438	NYSE	MTG	Fri, Feb 20, 1998	70.38	70.88	69.88	70.50
1437	NYSE	MTG	Thu, Feb 19, 1998	70.38	70.75	70.06	70.13
1436	NYSE	MTG	Wed, Feb 18, 1998	68.88	70.50	68.81	70.50
1435	NYSE	MTG	Tue, Feb 17, 1998	68.19	69.25	68.13	69.00
1434	NYSE	MTG	Fri, Feb 13, 1998	68.56	69.06	67.94	67.94
1433	NYSE	MTG	Thu, Feb 12, 1998	67.56	69.38	67.31	68.69
1432	NYSE	MTG	Wed, Feb 11, 1998	67.88	67.88	67.31	67.69
1431	NYSE	MTG	Tue, Feb 10, 1998	67.88	68.00	67.19	67.81
1430	NYSE	MTG	Mon, Feb 9, 1998	68.19	68.38	67.63	67.75
1429	NYSE	MTG	Fri, Feb 6, 1998	68.13	68.44	67.63	68.00
1428	NYSE	MTG	Thu, Feb 5, 1998	68.25	68.56	67.56	67.88
1427	NYSE	MTG	Wed, Feb 4, 1998	68.81	68.94	67.81	68.13
1426	NYSE	MTG	Tue, Feb 3, 1998	68.88	69.06	68.13	68.81
1425	NYSE	MTG	Mon, Feb 2, 1998	67.88	69.25	67.88	69.06
1424	NYSE	MTG	Fri, Jan 30, 1998	68.25	68.38	67.25	67.63
1423	NYSE	MTG	Thu, Jan 29, 1998	67.81	68.75	67.63	68.25
1422	NYSE	MTG	Wed, Jan 28, 1998	67.63	68.38	67.31	67.69
1421	NYSE	MTG	Tue, Jan 27, 1998	67.63	68.25	67.06	67.38
1420	NYSE	MTG	Mon, Jan 26, 1998	65.50	67.63	65.50	67.06
1419	NYSE	MTG	Fri, Jan 23, 1998	67.06	67.25	65.31	65.38
1418	NYSE	MTG	Thu, Jan 22, 1998	68.50	68.56	67.25	67.31
1417	NYSE	MTG	Wed, Jan 21, 1998	69.56	69.69	67.56	68.63
1416	NYSE	MTG	Tue, Jan 20, 1998	68.75	69.50	68.44	69.50
1415	NYSE	MTG	Fri, Jan 16, 1998	66.94	69.25	66.94	67.88
1414	NYSE	MTG	Thu, Jan 15, 1998	67.25	67.50	66.13	66.69
1413	NYSE	MTG	Wed, Jan 14, 1998	66.25	67.31	66.25	67.00
1412	NYSE	MTG	Tue, Jan 13, 1998	64.75	67.00	64.69	66.06
1411	NYSE	MTG	Mon, Jan 12, 1998	62.00	64.88	62.00	64.50
1410	NYSE	MTG	Fri, Jan 9, 1998	66.75	66.75	64.75	65.00
1409	NYSE	MTG	Thu, Jan 8, 1998	65.13	67.50	65.06	67.19
1408	NYSE	MTG	Wed, Jan 7, 1998	65.19	65.19	64.44	65.13
1407	NYSE	MTG	Tue, Jan 6, 1998	64.69	65.56	64.38	65.19
1406	NYSE	MTG	Mon, Jan 5, 1998	65.88	66.00	64.50	64.69
1405	NYSE	MTG	Fri, Jan 2, 1998	66.25	66.25	65.75	65.94
1404	NYSE	MTG	Wed, Dec 31, 1997	65.94	66.94	65.38	66.50
1403	NYSE	MTG	Tue, Dec 30, 1997	65.19	66.00	65.19	65.94
1402	NYSE	MTG	Mon, Dec 29, 1997	62.50	65.19	62.31	65.06
1401	NYSE	MTG	Fri, Dec 26, 1997	62.00	63.25	62.00	62.13
1400	NYSE	MTG	Wed, Dec 24, 1997	63.25	63.44	61.75	61.75
1399	NYSE	MTG	Tue, Dec 23, 1997	62.63	64.00	62.31	62.50
1398	NYSE	MTG	Mon, Dec 22, 1997	61.38	62.88	61.38	62.63
1397	NYSE	MTG	Fri, Dec 19, 1997	60.75	62.00	59.25	61.69
1396	NYSE	MTG	Thu, Dec 18, 1997	62.69	62.69	61.50	61.69
1395	NYSE	MTG	Wed, Dec 17, 1997	63.19	63.19	62.56	62.69
1394	NYSE	MTG	Tue, Dec 16, 1997	62.00	64.88	62.00	63.25
1393	NYSE	MTG	Mon, Dec 15, 1997	59.81	62.50	59.38	62.50
1392	NYSE	MTG	Fri, Dec 12, 1997	59.31	60.19	59.00	59.75
1391	NYSE	MTG	Thu, Dec 11, 1997	59.25	59.31	58.25	58.94
1390	NYSE	MTG	Wed, Dec 10, 1997	58.75	59.50	58.56	59.00
1389	NYSE	MTG	Tue, Dec 9, 1997	60.25	60.25	58.06	58.44
1388	NYSE	MTG	Mon, Dec 8, 1997	60.00	60.19	59.75	60.00
1387	NYSE	MTG	Fri, Dec 5, 1997	59.75	60.38	59.75	59.94
1386	NYSE	MTG	Thu, Dec 4, 1997	60.31	60.38	59.75	60.00
1385	NYSE	MTG	Wed, Dec 3, 1997	60.13	60.25	59.56	60.06
1384	NYSE	MTG	Tue, Dec 2, 1997	60.31	60.38	59.56	59.88
1383	NYSE	MTG	Mon, Dec 1, 1997	59.25	60.56	59.25	60.25
1382	NYSE	MTG	Fri, Nov 28, 1997	58.94	59.00	58.44	58.44
1381	NYSE	MTG	Wed, Nov 26, 1997	58.69	59.31	58.69	58.81
1380	NYSE	MTG	Tue, Nov 25, 1997	58.50	58.88	57.75	58.50
1379	NYSE	MTG	Mon, Nov 24, 1997	58.75	58.81	58.00	58.25
1378	NYSE	MTG	Fri, Nov 21, 1997	59.69	59.69	59.13	59.38
1377	NYSE	MTG	Thu, Nov 20, 1997	58.75	60.25	58.75	59.69
1376	NYSE	MTG	Wed, Nov 19, 1997	57.81	58.19	57.81	58.19
1375	NYSE	MTG	Tue, Nov 18, 1997	58.31	58.31	57.50	57.88
1374	NYSE	MTG	Mon, Nov 17, 1997	57.50	58.63	57.50	58.31
1373	NYSE	MTG	Fri, Nov 14, 1997	57.19	58.19	57.00	57.00
1372	NYSE	MTG	Thu, Nov 13, 1997	59.19	60.25	56.50	57.13
1371	NYSE	MTG	Wed, Nov 12, 1997	61.75	61.75	58.94	58.94
1370	NYSE	MTG	Tue, Nov 11, 1997	62.88	64.25	62.88	62.88
1369	NYSE	MTG	Mon, Nov 10, 1997	62.13	63.56	62.13	62.63
1368	NYSE	MTG	Fri, Nov 7, 1997	62.13	62.13	61.13	62.06
1367	NYSE	MTG	Thu, Nov 6, 1997	63.00	63.44	62.25	62.75
1366	NYSE	MTG	Wed, Nov 5, 1997	62.75	63.13	61.75	63.00
1365	NYSE	MTG	Tue, Nov 4, 1997	61.75	62.88	61.50	62.63
1364	NYSE	MTG	Mon, Nov 3, 1997	60.75	62.13	60.75	62.00
1363	NYSE	MTG	Fri, Oct 31, 1997	60.06	61.13	59.75	60.31
1362	NYSE	MTG	Thu, Oct 30, 1997	59.25	60.75	59.25	60.00
1361	NYSE	MTG	Wed, Oct 29, 1997	59.81	61.19	59.56	59.69
1360	NYSE	MTG	Tue, Oct 28, 1997	56.00	60.00	55.63	59.81
1359	NYSE	MTG	Mon, Oct 27, 1997	59.50	60.81	57.38	57.75
1358	NYSE	MTG	Fri, Oct 24, 1997	60.50	60.50	59.25	60.38
1357	NYSE	MTG	Thu, Oct 23, 1997	59.75	60.25	59.00	59.88
1356	NYSE	MTG	Wed, Oct 22, 1997	60.13	60.63	59.63	60.25
1355	NYSE	MTG	Tue, Oct 21, 1997	58.50	60.13	58.25	60.13
1354	NYSE	MTG	Mon, Oct 20, 1997	58.13	58.88	58.00	58.75
1353	NYSE	MTG	Fri, Oct 17, 1997	58.75	58.88	57.63	58.13
1352	NYSE	MTG	Thu, Oct 16, 1997	59.75	59.94	58.88	59.00
1351	NYSE	MTG	Wed, Oct 15, 1997	58.13	58.75	57.63	58.50
1350	NYSE	MTG	Tue, Oct 14, 1997	57.44	58.81	57.00	58.38
1349	NYSE	MTG	Mon, Oct 13, 1997	58.06	59.00	57.13	57.25
1348	NYSE	MTG	Fri, Oct 10, 1997	58.63	58.63	57.50	57.81
1347	NYSE	MTG	Thu, Oct 9, 1997	58.00	59.00	57.75	58.88
1346	NYSE	MTG	Wed, Oct 8, 1997	59.00	59.19	58.13	58.25
1345	NYSE	MTG	Tue, Oct 7, 1997	59.00	59.00	58.44	58.81
1344	NYSE	MTG	Mon, Oct 6, 1997	59.13	59.63	58.69	58.81
1343	NYSE	MTG	Fri, Oct 3, 1997	59.25	60.00	58.19	58.63
1342	NYSE	MTG	Thu, Oct 2, 1997	57.88	58.56	57.38	58.56
1341	NYSE	MTG	Wed, Oct 1, 1997	57.31	58.00	56.88	57.88
1340	NYSE	MTG	Tue, Sep 30, 1997	58.00	58.00	57.06	57.31
1339	NYSE	MTG	Mon, Sep 29, 1997	57.88	58.25	57.38	58.00
1338	NYSE	MTG	Fri, Sep 26, 1997	58.19	58.88	57.69	57.88
1337	NYSE	MTG	Thu, Sep 25, 1997	58.44	58.69	57.88	58.06
1336	NYSE	MTG	Wed, Sep 24, 1997	58.00	59.75	58.00	58.44
1335	NYSE	MTG	Tue, Sep 23, 1997	58.63	58.88	58.00	58.50
1334	NYSE	MTG	Mon, Sep 22, 1997	57.94	59.75	57.44	58.69
1333	NYSE	MTG	Fri, Sep 19, 1997	58.25	58.75	58.00	58.00
1332	NYSE	MTG	Thu, Sep 18, 1997	57.25	58.88	57.25	58.00
1331	NYSE	MTG	Wed, Sep 17, 1997	58.50	59.00	57.00	57.00
1330	NYSE	MTG	Tue, Sep 16, 1997	54.75	57.25	54.75	56.94
1329	NYSE	MTG	Mon, Sep 15, 1997	53.00	54.81	53.00	54.25
1328	NYSE	MTG	Fri, Sep 12, 1997	53.00	54.00	52.81	53.63
1327	NYSE	MTG	Thu, Sep 11, 1997	53.75	53.75	52.00	52.00
1326	NYSE	MTG	Wed, Sep 10, 1997	54.38	55.00	53.88	53.94
1325	NYSE	MTG	Tue, Sep 9, 1997	54.56	56.19	54.13	54.44
1324	NYSE	MTG	Mon, Sep 8, 1997	53.63	54.56	53.63	54.38
1323	NYSE	MTG	Fri, Sep 5, 1997	53.56	54.38	53.38	53.38
1322	NYSE	MTG	Thu, Sep 4, 1997	52.38	53.44	52.38	53.38
1321	NYSE	MTG	Wed, Sep 3, 1997	52.75	53.00	52.31	52.56
1320	NYSE	MTG	Tue, Sep 2, 1997	50.25	53.00	50.25	53.00
1319	NYSE	MTG	Fri, Aug 29, 1997	50.50	51.25	50.25	50.31
1318	NYSE	MTG	Thu, Aug 28, 1997	50.50	50.63	49.88	50.19
1317	NYSE	MTG	Wed, Aug 27, 1997	50.75	51.38	50.50	51.06
1316	NYSE	MTG	Tue, Aug 26, 1997	50.75	51.38	50.31	50.81
1315	NYSE	MTG	Mon, Aug 25, 1997	52.00	52.00	50.75	50.75
1314	NYSE	MTG	Fri, Aug 22, 1997	52.00	52.50	51.13	51.94
1313	NYSE	MTG	Thu, Aug 21, 1997	53.88	53.88	52.31	52.38
1312	NYSE	MTG	Wed, Aug 20, 1997	52.44	53.88	52.31	53.75
1311	NYSE	MTG	Tue, Aug 19, 1997	51.56	52.88	51.56	52.69
1310	NYSE	MTG	Mon, Aug 18, 1997	51.13	52.25	50.94	51.50
1309	NYSE	MTG	Fri, Aug 15, 1997	51.75	52.25	50.88	50.88
1308	NYSE	MTG	Thu, Aug 14, 1997	51.63	52.56	51.50	51.94
1307	NYSE	MTG	Wed, Aug 13, 1997	52.75	52.75	51.00	51.06
1306	NYSE	MTG	Tue, Aug 12, 1997	52.06	53.63	51.50	51.56
1305	NYSE	MTG	Mon, Aug 11, 1997	51.06	52.50	50.75	52.13
1304	NYSE	MTG	Fri, Aug 8, 1997	52.38	52.63	50.63	51.06
1303	NYSE	MTG	Thu, Aug 7, 1997	53.50	54.25	52.44	52.63
1302	NYSE	MTG	Wed, Aug 6, 1997	53.50	53.81	52.88	53.50
1301	NYSE	MTG	Tue, Aug 5, 1997	51.63	53.00	51.50	52.88
1300	NYSE	MTG	Mon, Aug 4, 1997	52.00	53.38	52.00	52.63
1299	NYSE	MTG	Fri, Aug 1, 1997	52.31	52.69	51.50	51.81
1298	NYSE	MTG	Thu, Jul 31, 1997	52.50	52.88	51.94	52.56
1297	NYSE	MTG	Wed, Jul 30, 1997	51.50	52.94	51.50	52.56
1296	NYSE	MTG	Tue, Jul 29, 1997	50.38	51.06	49.94	51.06
1295	NYSE	MTG	Mon, Jul 28, 1997	51.56	51.88	50.13	50.19
1294	NYSE	MTG	Fri, Jul 25, 1997	50.75	52.50	50.75	51.63
1293	NYSE	MTG	Thu, Jul 24, 1997	49.69	50.75	49.56	50.75
1292	NYSE	MTG	Wed, Jul 23, 1997	49.06	50.25	48.75	49.44
1291	NYSE	MTG	Tue, Jul 22, 1997	46.75	49.25	46.69	49.06
1290	NYSE	MTG	Mon, Jul 21, 1997	46.75	47.00	46.13	47.00
1289	NYSE	MTG	Fri, Jul 18, 1997	47.81	48.19	46.75	47.31
1288	NYSE	MTG	Thu, Jul 17, 1997	48.13	48.13	47.81	48.06
1287	NYSE	MTG	Wed, Jul 16, 1997	47.25	48.50	47.25	48.25
1286	NYSE	MTG	Tue, Jul 15, 1997	46.88	47.75	46.81	46.94
1285	NYSE	MTG	Mon, Jul 14, 1997	47.50	47.94	46.13	46.38
1284	NYSE	MTG	Fri, Jul 11, 1997	48.38	48.38	47.19	47.56
1283	NYSE	MTG	Thu, Jul 10, 1997	48.38	48.50	48.13	48.38
1282	NYSE	MTG	Wed, Jul 9, 1997	49.56	49.56	48.25	48.25
1281	NYSE	MTG	Tue, Jul 8, 1997	49.00	49.75	48.88	49.56
1280	NYSE	MTG	Mon, Jul 7, 1997	50.00	50.31	49.13	49.38
1279	NYSE	MTG	Thu, Jul 3, 1997	49.50	49.63	49.38	49.56
1278	NYSE	MTG	Wed, Jul 2, 1997	48.50	49.38	48.13	49.19
1277	NYSE	MTG	Tue, Jul 1, 1997	47.75	49.63	47.75	48.94
1276	NYSE	MTG	Mon, Jun 30, 1997	48.25	48.75	47.63	47.94
1275	NYSE	MTG	Fri, Jun 27, 1997	48.50	48.75	47.88	48.50
1274	NYSE	MTG	Thu, Jun 26, 1997	47.44	48.44	47.44	48.13
1273	NYSE	MTG	Wed, Jun 25, 1997	48.50	48.75	47.06	47.50
1272	NYSE	MTG	Tue, Jun 24, 1997	48.38	48.75	47.75	48.56
1271	NYSE	MTG	Mon, Jun 23, 1997	48.75	49.13	48.00	48.13
1270	NYSE	MTG	Fri, Jun 20, 1997	49.13	49.63	49.00	49.13
1269	NYSE	MTG	Thu, Jun 19, 1997	49.50	49.88	49.25	49.63
1268	NYSE	MTG	Wed, Jun 18, 1997	48.50	49.50	48.13	49.38
1267	NYSE	MTG	Tue, Jun 17, 1997	49.38	49.38	48.50	48.75
1266	NYSE	MTG	Mon, Jun 16, 1997	49.63	50.00	49.50	49.50
1265	NYSE	MTG	Fri, Jun 13, 1997	49.38	50.25	49.25	49.63
1264	NYSE	MTG	Thu, Jun 12, 1997	47.88	49.38	47.50	49.25
1263	NYSE	MTG	Wed, Jun 11, 1997	47.75	48.50	47.13	47.63
1262	NYSE	MTG	Tue, Jun 10, 1997	47.63	48.00	47.38	47.88
1261	NYSE	MTG	Mon, Jun 9, 1997	46.13	47.88	45.88	47.50
1260	NYSE	MTG	Fri, Jun 6, 1997	46.63	46.75	46.13	46.38
1259	NYSE	MTG	Thu, Jun 5, 1997	45.25	47.00	45.13	46.50
1258	NYSE	MTG	Wed, Jun 4, 1997	44.75	45.00	44.13	45.00
1257	NYSE	MTG	Tue, Jun 3, 1997	44.13	45.38	43.63	45.38
1256	NYSE	MTG	Mon, Jun 2, 1997	44.63	44.63	43.81	44.13
1255	NYSE	MTG	Fri, May 30, 1997	44.00	45.06	43.75	44.50
1254	NYSE	MTG	Thu, May 29, 1997	44.00	44.38	43.63	44.13
1253	NYSE	MTG	Wed, May 28, 1997	43.88	44.44	43.75	43.94
1252	NYSE	MTG	Tue, May 27, 1997	44.00	44.19	43.50	44.06
1251	NYSE	MTG	Fri, May 23, 1997	43.94	44.13	43.94	44.13
1250	NYSE	MTG	Thu, May 22, 1997	43.88	44.13	43.69	43.81
1249	NYSE	MTG	Wed, May 21, 1997	43.94	44.13	43.63	43.88
1248	NYSE	MTG	Tue, May 20, 1997	43.69	44.13	43.38	43.88
1247	NYSE	MTG	Mon, May 19, 1997	43.31	44.06	43.25	43.81
1246	NYSE	MTG	Fri, May 16, 1997	43.81	43.88	43.38	43.44
1245	NYSE	MTG	Thu, May 15, 1997	43.81	44.06	43.81	43.94
1244	NYSE	MTG	Wed, May 14, 1997	44.44	45.31	43.44	43.81
1243	NYSE	MTG	Tue, May 13, 1997	44.13	44.63	43.63	44.44
1242	NYSE	MTG	Mon, May 12, 1997	43.56	44.19	43.38	44.06
1241	NYSE	MTG	Fri, May 9, 1997	42.94	43.69	42.94	43.56
1240	NYSE	MTG	Thu, May 8, 1997	42.56	43.50	42.50	42.81
1239	NYSE	MTG	Wed, May 7, 1997	42.50	42.88	42.22	42.63
1238	NYSE	MTG	Tue, May 6, 1997	42.44	42.69	42.19	42.56
1237	NYSE	MTG	Mon, May 5, 1997	41.63	42.81	41.63	42.81
1236	NYSE	MTG	Fri, May 2, 1997	41.00	41.56	41.00	41.56
1235	NYSE	MTG	Thu, May 1, 1997	40.63	41.38	40.38	41.00
1234	NYSE	MTG	Wed, Apr 30, 1997	39.94	40.88	39.94	40.63
1233	NYSE	MTG	Tue, Apr 29, 1997	39.19	40.13	39.19	40.13
1232	NYSE	MTG	Mon, Apr 28, 1997	38.75	39.19	38.50	39.13
1231	NYSE	MTG	Fri, Apr 25, 1997	38.88	39.00	38.63	38.75
1230	NYSE	MTG	Thu, Apr 24, 1997	38.63	39.13	38.63	38.81
1229	NYSE	MTG	Wed, Apr 23, 1997	38.13	39.38	38.06	38.63
1228	NYSE	MTG	Tue, Apr 22, 1997	36.88	38.06	36.63	38.00
1227	NYSE	MTG	Mon, Apr 21, 1997	37.31	37.56	37.13	37.25
1226	NYSE	MTG	Fri, Apr 18, 1997	37.75	37.81	37.06	37.25
1225	NYSE	MTG	Thu, Apr 17, 1997	37.69	38.25	37.50	37.69
1224	NYSE	MTG	Wed, Apr 16, 1997	36.56	37.88	36.50	37.81
1223	NYSE	MTG	Tue, Apr 15, 1997	36.25	37.19	36.25	36.56
1222	NYSE	MTG	Mon, Apr 14, 1997	35.69	35.88	35.25	35.75
1221	NYSE	MTG	Fri, Apr 11, 1997	36.75	36.94	35.50	35.56
1220	NYSE	MTG	Thu, Apr 10, 1997	36.94	37.44	36.88	37.06
1219	NYSE	MTG	Wed, Apr 9, 1997	37.38	37.94	36.69	36.88
1218	NYSE	MTG	Tue, Apr 8, 1997	36.94	37.50	36.63	37.38
1217	NYSE	MTG	Mon, Apr 7, 1997	36.38	37.19	36.31	36.88
1216	NYSE	MTG	Fri, Apr 4, 1997	35.63	36.31	35.25	36.25
1215	NYSE	MTG	Thu, Apr 3, 1997	35.38	35.69	34.94	35.69
1214	NYSE	MTG	Wed, Apr 2, 1997	35.44	36.31	35.38	35.63
1213	NYSE	MTG	Tue, Apr 1, 1997	35.50	36.38	35.38	35.50
1212	NYSE	MTG	Mon, Mar 31, 1997	36.69	37.06	35.38	35.38
1211	NYSE	MTG	Thu, Mar 27, 1997	37.88	37.88	36.31	36.63
1210	NYSE	MTG	Wed, Mar 26, 1997	38.50	38.81	37.56	37.75
1209	NYSE	MTG	Tue, Mar 25, 1997	39.06	39.31	38.25	38.50
1208	NYSE	MTG	Mon, Mar 24, 1997	38.94	38.94	38.50	38.94
1207	NYSE	MTG	Fri, Mar 21, 1997	38.75	39.06	38.44	39.00
1206	NYSE	MTG	Thu, Mar 20, 1997	38.69	38.75	38.38	38.75
1205	NYSE	MTG	Wed, Mar 19, 1997	39.13	39.25	38.56	38.75
1204	NYSE	MTG	Tue, Mar 18, 1997	40.13	40.25	39.13	39.25
1203	NYSE	MTG	Mon, Mar 17, 1997	40.06	40.06	39.38	39.75
1202	NYSE	MTG	Fri, Mar 14, 1997	39.94	40.50	39.75	40.19
1201	NYSE	MTG	Thu, Mar 13, 1997	40.50	40.50	39.69	39.81
1200	NYSE	MTG	Wed, Mar 12, 1997	40.50	40.75	40.31	40.63
1199	NYSE	MTG	Tue, Mar 11, 1997	40.44	40.75	40.44	40.63
1198	NYSE	MTG	Mon, Mar 10, 1997	40.00	40.56	39.81	40.44
1197	NYSE	MTG	Fri, Mar 7, 1997	40.00	40.38	39.88	40.06
1196	NYSE	MTG	Thu, Mar 6, 1997	39.69	40.00	39.44	39.63
1195	NYSE	MTG	Wed, Mar 5, 1997	38.56	39.69	38.56	39.69
1194	NYSE	MTG	Tue, Mar 4, 1997	38.88	39.00	38.25	38.63
1193	NYSE	MTG	Mon, Mar 3, 1997	39.00	39.00	38.31	38.81
1192	NYSE	MTG	Fri, Feb 28, 1997	39.19	39.31	38.38	39.31
1191	NYSE	MTG	Thu, Feb 27, 1997	39.00	39.50	38.88	39.31
1190	NYSE	MTG	Wed, Feb 26, 1997	39.63	39.94	38.69	39.13
1189	NYSE	MTG	Tue, Feb 25, 1997	39.63	39.81	39.38	39.63
1188	NYSE	MTG	Mon, Feb 24, 1997	39.13	40.00	39.13	39.88
1187	NYSE	MTG	Fri, Feb 21, 1997	39.25	39.69	39.13	39.44
1186	NYSE	MTG	Thu, Feb 20, 1997	39.63	39.69	39.06	39.25
1185	NYSE	MTG	Wed, Feb 19, 1997	38.88	40.00	38.88	39.88
1184	NYSE	MTG	Tue, Feb 18, 1997	38.75	39.13	38.75	38.94
1183	NYSE	MTG	Fri, Feb 14, 1997	38.56	39.19	38.50	38.63
1182	NYSE	MTG	Thu, Feb 13, 1997	38.38	38.56	37.88	38.56
1181	NYSE	MTG	Wed, Feb 12, 1997	37.31	38.19	37.31	38.13
1180	NYSE	MTG	Tue, Feb 11, 1997	37.00	37.38	37.00	37.19
1179	NYSE	MTG	Mon, Feb 10, 1997	36.94	37.00	36.25	36.94
1178	NYSE	MTG	Fri, Feb 7, 1997	36.44	37.06	36.38	36.88
1177	NYSE	MTG	Thu, Feb 6, 1997	36.00	36.56	35.88	36.31
1176	NYSE	MTG	Wed, Feb 5, 1997	36.19	36.63	35.69	35.94
1175	NYSE	MTG	Tue, Feb 4, 1997	36.00	36.19	35.81	36.19
1174	NYSE	MTG	Mon, Feb 3, 1997	36.63	36.63	35.94	36.00
1173	NYSE	MTG	Fri, Jan 31, 1997	36.63	37.19	36.63	36.88
1172	NYSE	MTG	Thu, Jan 30, 1997	36.81	36.94	36.63	36.75
1171	NYSE	MTG	Wed, Jan 29, 1997	36.75	36.94	36.38	36.69
1170	NYSE	MTG	Tue, Jan 28, 1997	37.25	37.25	36.50	36.63
1169	NYSE	MTG	Mon, Jan 27, 1997	36.81	36.94	36.31	36.69
1168	NYSE	MTG	Fri, Jan 24, 1997	36.81	37.25	36.50	36.94
1167	NYSE	MTG	Thu, Jan 23, 1997	36.50	37.44	36.50	36.81
1166	NYSE	MTG	Wed, Jan 22, 1997	36.63	36.69	36.25	36.44
1165	NYSE	MTG	Tue, Jan 21, 1997	36.81	36.94	36.50	36.75
1164	NYSE	MTG	Mon, Jan 20, 1997	36.38	36.75	36.19	36.75
1163	NYSE	MTG	Fri, Jan 17, 1997	36.25	36.31	35.38	36.19
1162	NYSE	MTG	Thu, Jan 16, 1997	36.75	36.75	35.44	36.13
1161	NYSE	MTG	Wed, Jan 15, 1997	37.38	37.44	36.94	37.13
1160	NYSE	MTG	Tue, Jan 14, 1997	37.50	37.88	37.38	37.63
1159	NYSE	MTG	Mon, Jan 13, 1997	38.13	38.25	37.25	37.38
1158	NYSE	MTG	Fri, Jan 10, 1997	37.50	37.88	36.88	37.88
1157	NYSE	MTG	Thu, Jan 9, 1997	36.94	37.88	36.63	37.56
1156	NYSE	MTG	Wed, Jan 8, 1997	37.63	37.63	36.75	36.94
1155	NYSE	MTG	Tue, Jan 7, 1997	37.06	37.63	36.75	37.63
1154	NYSE	MTG	Mon, Jan 6, 1997	37.50	37.81	36.81	37.31
1153	NYSE	MTG	Fri, Jan 3, 1997	37.25	37.69	37.06	37.38
1152	NYSE	MTG	Thu, Jan 2, 1997	38.00	38.19	36.75	37.13
1151	NYSE	MTG	Tue, Dec 31, 1996	38.63	38.63	37.94	38.00
1150	NYSE	MTG	Mon, Dec 30, 1996	38.25	38.88	38.25	38.63
1149	NYSE	MTG	Fri, Dec 27, 1996	38.31	38.44	38.06	38.25
1148	NYSE	MTG	Thu, Dec 26, 1996	38.19	38.38	38.19	38.31
1147	NYSE	MTG	Tue, Dec 24, 1996	37.81	38.38	37.81	38.19
1146	NYSE	MTG	Mon, Dec 23, 1996	37.88	38.06	37.81	37.94
1145	NYSE	MTG	Fri, Dec 20, 1996	38.00	38.06	37.25	37.94
1144	NYSE	MTG	Thu, Dec 19, 1996	36.38	37.19	36.38	36.88
1143	NYSE	MTG	Wed, Dec 18, 1996	36.38	36.56	36.06	36.06
1142	NYSE	MTG	Tue, Dec 17, 1996	35.94	36.75	35.63	36.38
1141	NYSE	MTG	Mon, Dec 16, 1996	36.00	36.44	35.88	35.94
1140	NYSE	MTG	Fri, Dec 13, 1996	35.94	36.38	35.94	36.00
1139	NYSE	MTG	Thu, Dec 12, 1996	36.88	36.88	36.00	36.00
1138	NYSE	MTG	Wed, Dec 11, 1996	36.69	36.94	36.63	36.88
1137	NYSE	MTG	Tue, Dec 10, 1996	36.63	37.31	36.56	37.00
1136	NYSE	MTG	Mon, Dec 9, 1996	36.25	36.88	36.25	36.63
1135	NYSE	MTG	Fri, Dec 6, 1996	36.31	36.38	36.00	36.06
1134	NYSE	MTG	Thu, Dec 5, 1996	36.31	37.06	36.25	36.69
1133	NYSE	MTG	Wed, Dec 4, 1996	37.25	37.25	36.13	36.38
1132	NYSE	MTG	Tue, Dec 3, 1996	37.63	38.06	37.19	37.25
1131	NYSE	MTG	Mon, Dec 2, 1996	37.31	37.72	37.19	37.63
1130	NYSE	MTG	Fri, Nov 29, 1996	37.31	37.56	37.31	37.50
1129	NYSE	MTG	Wed, Nov 27, 1996	37.94	37.94	37.44	37.44
1128	NYSE	MTG	Tue, Nov 26, 1996	37.50	37.94	37.25	37.88
1127	NYSE	MTG	Mon, Nov 25, 1996	37.19	37.63	37.19	37.50
1126	NYSE	MTG	Fri, Nov 22, 1996	36.75	37.19	36.75	37.13
1125	NYSE	MTG	Thu, Nov 21, 1996	36.94	36.94	36.69	36.69
1124	NYSE	MTG	Wed, Nov 20, 1996	37.13	37.19	36.69	36.81
1123	NYSE	MTG	Tue, Nov 19, 1996	36.75	37.31	36.63	37.13
1122	NYSE	MTG	Mon, Nov 18, 1996	36.88	37.00	36.63	36.88
1121	NYSE	MTG	Fri, Nov 15, 1996	36.75	37.13	36.38	36.94
1120	NYSE	MTG	Thu, Nov 14, 1996	35.69	36.25	35.63	36.06
1119	NYSE	MTG	Wed, Nov 13, 1996	35.69	36.06	35.69	35.75
1118	NYSE	MTG	Tue, Nov 12, 1996	36.13	36.38	35.50	35.69
1117	NYSE	MTG	Mon, Nov 11, 1996	36.06	36.50	36.00	36.00
1116	NYSE	MTG	Fri, Nov 8, 1996	35.88	36.25	35.81	36.06
1115	NYSE	MTG	Thu, Nov 7, 1996	35.25	35.63	35.13	35.63
1114	NYSE	MTG	Wed, Nov 6, 1996	35.00	35.50	34.94	35.38
1113	NYSE	MTG	Tue, Nov 5, 1996	35.13	35.31	34.81	35.13
1112	NYSE	MTG	Mon, Nov 4, 1996	34.13	35.00	34.00	34.94
1111	NYSE	MTG	Fri, Nov 1, 1996	34.56	34.69	34.13	34.25
1110	NYSE	MTG	Thu, Oct 31, 1996	34.75	35.00	34.31	34.31
1109	NYSE	MTG	Wed, Oct 30, 1996	34.00	34.81	34.00	34.63
1108	NYSE	MTG	Tue, Oct 29, 1996	33.25	34.00	33.13	33.75
1107	NYSE	MTG	Mon, Oct 28, 1996	33.50	33.69	33.25	33.25
1106	NYSE	MTG	Fri, Oct 25, 1996	33.56	34.06	33.38	33.50
1105	NYSE	MTG	Thu, Oct 24, 1996	34.13	34.19	33.63	33.63
1104	NYSE	MTG	Wed, Oct 23, 1996	33.81	34.00	33.69	34.00
1103	NYSE	MTG	Tue, Oct 22, 1996	34.13	34.19	33.75	33.94
1102	NYSE	MTG	Mon, Oct 21, 1996	33.94	34.44	33.88	34.19
1101	NYSE	MTG	Fri, Oct 18, 1996	33.69	34.00	33.50	33.94
1100	NYSE	MTG	Thu, Oct 17, 1996	33.56	33.81	33.50	33.56
1099	NYSE	MTG	Wed, Oct 16, 1996	33.25	33.44	33.13	33.44
1098	NYSE	MTG	Tue, Oct 15, 1996	33.50	33.50	33.06	33.31
1097	NYSE	MTG	Mon, Oct 14, 1996	33.69	33.69	33.44	33.50
1096	NYSE	MTG	Fri, Oct 11, 1996	33.69	33.81	33.56	33.69
1095	NYSE	MTG	Thu, Oct 10, 1996	34.19	34.56	33.50	33.56
1094	NYSE	MTG	Wed, Oct 9, 1996	34.25	34.25	33.81	34.19
1093	NYSE	MTG	Tue, Oct 8, 1996	34.38	34.56	34.13	34.25
1092	NYSE	MTG	Mon, Oct 7, 1996	34.88	34.88	34.25	34.31
1091	NYSE	MTG	Fri, Oct 4, 1996	34.19	34.88	34.00	34.75
1090	NYSE	MTG	Thu, Oct 3, 1996	33.81	33.94	33.75	33.94
1089	NYSE	MTG	Wed, Oct 2, 1996	33.63	33.88	33.56	33.81
1088	NYSE	MTG	Tue, Oct 1, 1996	33.69	33.69	33.50	33.63
1087	NYSE	MTG	Mon, Sep 30, 1996	33.94	33.94	33.56	33.75
1086	NYSE	MTG	Fri, Sep 27, 1996	34.63	34.63	33.75	33.81
1085	NYSE	MTG	Thu, Sep 26, 1996	34.50	34.75	34.25	34.50
1084	NYSE	MTG	Wed, Sep 25, 1996	33.94	34.44	33.94	34.38
1083	NYSE	MTG	Tue, Sep 24, 1996	33.44	34.25	33.44	33.94
1082	NYSE	MTG	Mon, Sep 23, 1996	33.44	33.50	33.13	33.44
1081	NYSE	MTG	Fri, Sep 20, 1996	33.13	33.63	33.13	33.56
1080	NYSE	MTG	Thu, Sep 19, 1996	32.69	33.00	32.63	33.00
1079	NYSE	MTG	Wed, Sep 18, 1996	32.81	32.88	32.63	32.75
1078	NYSE	MTG	Tue, Sep 17, 1996	33.50	33.50	32.81	32.88
1077	NYSE	MTG	Mon, Sep 16, 1996	32.56	33.13	32.31	32.88
1076	NYSE	MTG	Fri, Sep 13, 1996	32.00	32.69	32.00	32.50
1075	NYSE	MTG	Thu, Sep 12, 1996	31.38	31.56	31.19	31.56
1074	NYSE	MTG	Wed, Sep 11, 1996	31.38	31.44	31.19	31.38
1073	NYSE	MTG	Tue, Sep 10, 1996	31.38	31.44	31.19	31.38
1072	NYSE	MTG	Mon, Sep 9, 1996	31.25	31.69	31.06	31.50
1071	NYSE	MTG	Fri, Sep 6, 1996	31.00	31.25	30.94	31.25
1070	NYSE	MTG	Thu, Sep 5, 1996	31.31	31.50	30.88	31.00
1069	NYSE	MTG	Wed, Sep 4, 1996	31.44	31.63	31.31	31.44
1068	NYSE	MTG	Tue, Sep 3, 1996	31.56	31.63	31.13	31.44
1067	NYSE	MTG	Fri, Aug 30, 1996	31.75	31.75	31.50	31.69
1066	NYSE	MTG	Thu, Aug 29, 1996	31.81	31.88	31.56	31.75
1065	NYSE	MTG	Wed, Aug 28, 1996	32.13	32.13	31.88	31.94
1064	NYSE	MTG	Tue, Aug 27, 1996	32.19	32.44	32.19	32.25
1063	NYSE	MTG	Mon, Aug 26, 1996	32.06	32.19	32.00	32.19
1062	NYSE	MTG	Fri, Aug 23, 1996	32.06	32.06	31.94	32.06
1061	NYSE	MTG	Thu, Aug 22, 1996	32.06	32.38	32.00	32.19
1060	NYSE	MTG	Wed, Aug 21, 1996	31.94	32.00	31.75	32.00
1059	NYSE	MTG	Tue, Aug 20, 1996	32.13	32.13	31.88	32.00
1058	NYSE	MTG	Mon, Aug 19, 1996	32.19	32.25	32.00	32.13
1057	NYSE	MTG	Fri, Aug 16, 1996	32.31	32.38	32.13	32.31
1056	NYSE	MTG	Thu, Aug 15, 1996	32.00	32.31	32.00	32.31
1055	NYSE	MTG	Wed, Aug 14, 1996	32.13	32.19	31.75	32.13
1054	NYSE	MTG	Tue, Aug 13, 1996	32.25	32.25	32.00	32.06
1053	NYSE	MTG	Mon, Aug 12, 1996	31.88	32.44	31.88	32.31
1052	NYSE	MTG	Fri, Aug 9, 1996	31.50	32.31	31.50	31.94
1051	NYSE	MTG	Thu, Aug 8, 1996	31.00	31.56	30.88	31.50
1050	NYSE	MTG	Wed, Aug 7, 1996	30.94	31.06	30.88	31.06
1049	NYSE	MTG	Tue, Aug 6, 1996	30.88	31.06	30.75	30.88
1048	NYSE	MTG	Mon, Aug 5, 1996	31.25	31.25	30.75	30.94
1047	NYSE	MTG	Fri, Aug 2, 1996	30.50	31.38	30.38	31.25
1046	NYSE	MTG	Thu, Aug 1, 1996	29.94	30.25	29.88	30.00
1045	NYSE	MTG	Wed, Jul 31, 1996	29.31	30.00	29.25	29.88
1044	NYSE	MTG	Tue, Jul 30, 1996	29.75	29.81	29.38	29.56
1043	NYSE	MTG	Mon, Jul 29, 1996	30.06	30.19	29.69	29.75
1042	NYSE	MTG	Fri, Jul 26, 1996	30.13	30.13	30.00	30.00
1041	NYSE	MTG	Thu, Jul 25, 1996	30.38	30.50	30.19	30.19
1040	NYSE	MTG	Wed, Jul 24, 1996	30.31	30.50	30.00	30.38
1039	NYSE	MTG	Tue, Jul 23, 1996	30.63	30.63	30.25	30.38
1038	NYSE	MTG	Mon, Jul 22, 1996	30.63	30.75	30.25	30.69
1037	NYSE	MTG	Fri, Jul 19, 1996	31.13	31.19	30.63	30.75
1036	NYSE	MTG	Thu, Jul 18, 1996	29.50	31.50	29.50	31.50
1035	NYSE	MTG	Wed, Jul 17, 1996	28.63	29.56	28.50	29.50
1034	NYSE	MTG	Tue, Jul 16, 1996	28.00	28.56	27.25	28.06
1033	NYSE	MTG	Mon, Jul 15, 1996	27.38	27.75	27.31	27.38
1032	NYSE	MTG	Fri, Jul 12, 1996	27.00	27.75	27.00	27.56
1031	NYSE	MTG	Thu, Jul 11, 1996	27.44	27.44	26.75	27.00
1030	NYSE	MTG	Wed, Jul 10, 1996	27.50	27.63	27.38	27.63
1029	NYSE	MTG	Tue, Jul 9, 1996	27.69	27.75	27.31	27.38
1028	NYSE	MTG	Mon, Jul 8, 1996	28.00	28.00	27.69	27.69
1027	NYSE	MTG	Fri, Jul 5, 1996	28.69	28.69	28.00	28.13
1026	NYSE	MTG	Wed, Jul 3, 1996	28.50	28.81	28.38	28.81
1025	NYSE	MTG	Tue, Jul 2, 1996	28.69	28.94	28.56	28.63
1024	NYSE	MTG	Mon, Jul 1, 1996	28.19	28.75	28.19	28.63
1023	NYSE	MTG	Fri, Jun 28, 1996	28.75	28.75	27.75	28.06
1022	NYSE	MTG	Thu, Jun 27, 1996	28.63	28.63	28.25	28.38
1021	NYSE	MTG	Wed, Jun 26, 1996	28.38	28.56	28.25	28.50
1020	NYSE	MTG	Tue, Jun 25, 1996	28.88	28.88	28.38	28.44
1019	NYSE	MTG	Mon, Jun 24, 1996	28.63	29.00	28.56	28.94
1018	NYSE	MTG	Fri, Jun 21, 1996	28.50	28.75	28.38	28.75
1017	NYSE	MTG	Thu, Jun 20, 1996	28.94	29.00	28.56	28.69
1016	NYSE	MTG	Wed, Jun 19, 1996	29.00	29.00	28.88	29.00
1015	NYSE	MTG	Tue, Jun 18, 1996	28.88	29.13	28.81	28.94
1014	NYSE	MTG	Mon, Jun 17, 1996	28.81	28.88	28.69	28.81
1013	NYSE	MTG	Fri, Jun 14, 1996	28.44	28.88	28.44	28.88
1012	NYSE	MTG	Thu, Jun 13, 1996	28.13	28.56	27.88	28.56
1011	NYSE	MTG	Wed, Jun 12, 1996	28.31	28.38	27.94	28.00
1010	NYSE	MTG	Tue, Jun 11, 1996	28.63	28.63	28.13	28.19
1009	NYSE	MTG	Mon, Jun 10, 1996	29.06	29.06	28.44	28.69
1008	NYSE	MTG	Fri, Jun 7, 1996	29.13	29.25	28.81	29.13
1007	NYSE	MTG	Thu, Jun 6, 1996	29.81	30.06	29.50	29.56
1006	NYSE	MTG	Wed, Jun 5, 1996	29.88	29.94	29.69	29.94
1005	NYSE	MTG	Tue, Jun 4, 1996	29.56	30.00	29.56	29.75
1004	NYSE	MTG	Mon, Jun 3, 1996	29.25	29.81	29.19	29.69
1003	NYSE	MTG	Fri, May 31, 1996	29.38	29.44	29.19	29.38
1002	NYSE	MTG	Thu, May 30, 1996	29.50	29.56	29.13	29.25
1001	NYSE	MTG	Wed, May 29, 1996	29.88	29.94	29.50	29.56
1000	NYSE	MTG	Tue, May 28, 1996	30.25	30.44	29.81	30.00
999	NYSE	MTG	Fri, May 24, 1996	30.00	30.44	30.00	30.44
998	NYSE	MTG	Thu, May 23, 1996	30.38	30.38	29.88	29.88
997	NYSE	MTG	Wed, May 22, 1996	30.56	30.75	30.31	30.31
996	NYSE	MTG	Tue, May 21, 1996	30.50	30.75	30.38	30.63
995	NYSE	MTG	Mon, May 20, 1996	30.38	30.63	30.25	30.38
994	NYSE	MTG	Fri, May 17, 1996	30.00	30.38	30.00	30.19
993	NYSE	MTG	Thu, May 16, 1996	30.19	30.19	29.88	29.94
992	NYSE	MTG	Wed, May 15, 1996	30.13	30.38	30.00	30.19
991	NYSE	MTG	Tue, May 14, 1996	29.00	29.75	29.00	29.75
990	NYSE	MTG	Mon, May 13, 1996	28.31	28.94	28.31	28.81
989	NYSE	MTG	Fri, May 10, 1996	27.75	28.31	27.63	28.31
988	NYSE	MTG	Thu, May 9, 1996	27.00	27.19	26.88	27.13
987	NYSE	MTG	Wed, May 8, 1996	26.38	27.00	26.25	27.00
986	NYSE	MTG	Tue, May 7, 1996	26.81	26.81	26.25	26.38
985	NYSE	MTG	Mon, May 6, 1996	26.56	26.63	26.50	26.56
984	NYSE	MTG	Fri, May 3, 1996	26.13	26.75	26.06	26.63
983	NYSE	MTG	Thu, May 2, 1996	26.63	26.63	25.81	25.94
982	NYSE	MTG	Wed, May 1, 1996	27.13	27.25	26.56	26.69
981	NYSE	MTG	Tue, Apr 30, 1996	27.25	27.31	27.13	27.13
980	NYSE	MTG	Mon, Apr 29, 1996	27.25	27.31	26.88	27.25
979	NYSE	MTG	Fri, Apr 26, 1996	27.63	27.63	27.31	27.44
978	NYSE	MTG	Thu, Apr 25, 1996	27.25	27.69	27.19	27.56
977	NYSE	MTG	Wed, Apr 24, 1996	27.75	27.75	27.00	27.19
976	NYSE	MTG	Tue, Apr 23, 1996	28.44	28.44	27.56	27.69
975	NYSE	MTG	Mon, Apr 22, 1996	27.75	28.50	27.75	28.44
974	NYSE	MTG	Fri, Apr 19, 1996	27.94	28.19	27.69	27.75
973	NYSE	MTG	Thu, Apr 18, 1996	27.38	27.94	27.38	27.81
972	NYSE	MTG	Wed, Apr 17, 1996	27.63	27.88	27.44	27.50
971	NYSE	MTG	Tue, Apr 16, 1996	27.63	27.63	27.31	27.50
970	NYSE	MTG	Mon, Apr 15, 1996	27.13	27.75	26.88	27.56
969	NYSE	MTG	Fri, Apr 12, 1996	26.50	27.44	26.44	27.06
968	NYSE	MTG	Thu, Apr 11, 1996	26.69	26.69	26.38	26.50
967	NYSE	MTG	Wed, Apr 10, 1996	26.38	26.81	26.31	26.63
966	NYSE	MTG	Tue, Apr 9, 1996	27.25	27.50	26.75	26.75
965	NYSE	MTG	Mon, Apr 8, 1996	27.25	27.31	26.13	26.94
964	NYSE	MTG	Thu, Apr 4, 1996	28.06	28.13	27.63	27.69
963	NYSE	MTG	Wed, Apr 3, 1996	27.38	28.31	27.25	28.06
962	NYSE	MTG	Tue, Apr 2, 1996	27.13	27.75	27.00	27.50
961	NYSE	MTG	Mon, Apr 1, 1996	27.31	27.31	26.75	27.13
960	NYSE	MTG	Fri, Mar 29, 1996	27.13	27.44	27.13	27.25
959	NYSE	MTG	Thu, Mar 28, 1996	27.50	27.50	27.00	27.13
958	NYSE	MTG	Wed, Mar 27, 1996	28.25	28.25	27.50	27.50
957	NYSE	MTG	Tue, Mar 26, 1996	28.13	28.31	28.06	28.19
956	NYSE	MTG	Mon, Mar 25, 1996	27.50	28.13	27.50	28.00
955	NYSE	MTG	Fri, Mar 22, 1996	28.38	28.50	28.19	28.19
954	NYSE	MTG	Thu, Mar 21, 1996	28.50	29.13	28.38	28.50
953	NYSE	MTG	Wed, Mar 20, 1996	28.69	28.75	28.38	28.44
952	NYSE	MTG	Tue, Mar 19, 1996	28.94	29.13	28.38	28.56
951	NYSE	MTG	Mon, Mar 18, 1996	28.81	29.00	28.69	28.81
950	NYSE	MTG	Fri, Mar 15, 1996	28.75	28.88	28.50	28.69
949	NYSE	MTG	Thu, Mar 14, 1996	29.19	29.19	28.75	28.88
948	NYSE	MTG	Wed, Mar 13, 1996	28.88	29.19	28.88	29.19
947	NYSE	MTG	Tue, Mar 12, 1996	29.88	29.88	28.75	29.06
946	NYSE	MTG	Mon, Mar 11, 1996	29.88	30.38	29.88	30.13
945	NYSE	MTG	Fri, Mar 8, 1996	31.13	31.13	30.00	30.38
944	NYSE	MTG	Thu, Mar 7, 1996	31.50	31.75	31.19	31.50
943	NYSE	MTG	Wed, Mar 6, 1996	31.50	31.63	31.06	31.50
942	NYSE	MTG	Tue, Mar 5, 1996	29.75	31.81	29.63	31.50
941	NYSE	MTG	Mon, Mar 4, 1996	29.31	29.81	29.31	29.75
940	NYSE	MTG	Fri, Mar 1, 1996	29.13	29.31	28.94	29.13
939	NYSE	MTG	Thu, Feb 29, 1996	29.50	29.63	28.69	29.13
938	NYSE	MTG	Wed, Feb 28, 1996	28.44	29.75	28.44	29.63
937	NYSE	MTG	Tue, Feb 27, 1996	28.88	28.88	28.19	28.31
936	NYSE	MTG	Mon, Feb 26, 1996	29.38	29.44	28.63	28.88
935	NYSE	MTG	Fri, Feb 23, 1996	30.13	30.13	29.00	29.25
934	NYSE	MTG	Thu, Feb 22, 1996	29.63	29.94	29.44	29.88
933	NYSE	MTG	Wed, Feb 21, 1996	29.38	29.75	29.31	29.50
932	NYSE	MTG	Tue, Feb 20, 1996	29.63	29.94	29.38	29.44
931	NYSE	MTG	Fri, Feb 16, 1996	29.69	29.88	29.38	29.81
930	NYSE	MTG	Thu, Feb 15, 1996	29.50	30.13	29.31	29.69
929	NYSE	MTG	Wed, Feb 14, 1996	29.44	29.63	29.19	29.44
928	NYSE	MTG	Tue, Feb 13, 1996	29.50	29.50	29.19	29.19
927	NYSE	MTG	Mon, Feb 12, 1996	30.19	30.19	29.31	29.50
926	NYSE	MTG	Fri, Feb 9, 1996	31.25	31.25	30.25	30.31
925	NYSE	MTG	Thu, Feb 8, 1996	31.38	31.50	31.13	31.25
924	NYSE	MTG	Wed, Feb 7, 1996	31.38	31.50	31.25	31.38
923	NYSE	MTG	Tue, Feb 6, 1996	31.13	31.44	31.13	31.44
922	NYSE	MTG	Mon, Feb 5, 1996	31.06	31.13	30.56	31.13
921	NYSE	MTG	Fri, Feb 2, 1996	32.19	32.19	31.06	31.06
920	NYSE	MTG	Thu, Feb 1, 1996	32.38	32.63	32.00	32.19
919	NYSE	MTG	Wed, Jan 31, 1996	31.25	32.38	31.25	32.25
918	NYSE	MTG	Tue, Jan 30, 1996	30.38	31.31	30.38	31.25
917	NYSE	MTG	Mon, Jan 29, 1996	30.19	30.50	30.13	30.25
916	NYSE	MTG	Fri, Jan 26, 1996	30.00	30.56	30.00	30.25
915	NYSE	MTG	Thu, Jan 25, 1996	30.31	30.38	29.94	30.00
914	NYSE	MTG	Wed, Jan 24, 1996	30.13	30.44	30.00	30.25
913	NYSE	MTG	Tue, Jan 23, 1996	30.38	30.38	29.63	30.06
912	NYSE	MTG	Mon, Jan 22, 1996	30.81	30.88	30.38	30.44
911	NYSE	MTG	Fri, Jan 19, 1996	29.81	31.25	29.81	30.81
910	NYSE	MTG	Thu, Jan 18, 1996	28.94	29.88	28.88	29.81
909	NYSE	MTG	Wed, Jan 17, 1996	28.00	29.00	27.81	28.94
908	NYSE	MTG	Tue, Jan 16, 1996	27.13	27.75	27.13	27.75
907	NYSE	MTG	Mon, Jan 15, 1996	26.94	27.25	26.94	27.06
906	NYSE	MTG	Fri, Jan 12, 1996	27.13	27.13	26.25	26.81
905	NYSE	MTG	Thu, Jan 11, 1996	26.06	27.00	25.94	26.88
904	NYSE	MTG	Wed, Jan 10, 1996	25.63	26.13	25.44	25.75
903	NYSE	MTG	Tue, Jan 9, 1996	26.06	26.06	25.25	25.63
902	NYSE	MTG	Mon, Jan 8, 1996	25.81	26.00	25.81	25.94
901	NYSE	MTG	Fri, Jan 5, 1996	26.50	26.50	25.81	25.81
900	NYSE	MTG	Thu, Jan 4, 1996	27.38	27.38	26.00	26.50
899	NYSE	MTG	Wed, Jan 3, 1996	27.06	27.63	27.00	27.38
898	NYSE	MTG	Tue, Jan 2, 1996	27.50	27.50	27.00	27.19
897	NYSE	MTG	Fri, Dec 29, 1995	26.94	27.31	26.94	27.13
896	NYSE	MTG	Thu, Dec 28, 1995	26.50	27.19	26.50	27.00
895	NYSE	MTG	Wed, Dec 27, 1995	26.63	26.69	26.38	26.38
894	NYSE	MTG	Tue, Dec 26, 1995	26.69	26.75	26.56	26.69
893	NYSE	MTG	Fri, Dec 22, 1995	26.50	26.81	26.38	26.56
892	NYSE	MTG	Thu, Dec 21, 1995	26.56	27.00	26.25	26.44
891	NYSE	MTG	Wed, Dec 20, 1995	26.50	26.81	26.31	26.50
890	NYSE	MTG	Tue, Dec 19, 1995	25.13	26.25	24.75	26.19
889	NYSE	MTG	Mon, Dec 18, 1995	26.00	26.00	24.88	25.13
888	NYSE	MTG	Fri, Dec 15, 1995	26.50	26.81	26.38	26.38
887	NYSE	MTG	Thu, Dec 14, 1995	27.56	27.56	26.63	26.63
886	NYSE	MTG	Wed, Dec 13, 1995	27.63	27.81	27.50	27.50
885	NYSE	MTG	Tue, Dec 12, 1995	28.88	28.88	27.50	27.50
884	NYSE	MTG	Mon, Dec 11, 1995	28.94	29.00	28.69	28.81
883	NYSE	MTG	Fri, Dec 8, 1995	29.00	29.06	28.81	28.81
882	NYSE	MTG	Thu, Dec 7, 1995	28.88	29.19	28.88	28.94
881	NYSE	MTG	Wed, Dec 6, 1995	28.88	29.13	28.81	28.94
880	NYSE	MTG	Tue, Dec 5, 1995	29.13	29.13	28.69	28.75
879	NYSE	MTG	Mon, Dec 4, 1995	28.00	28.25	27.56	28.25
878	NYSE	MTG	Fri, Dec 1, 1995	27.69	28.13	27.56	27.88
877	NYSE	MTG	Thu, Nov 30, 1995	27.88	27.94	27.50	27.81
876	NYSE	MTG	Wed, Nov 29, 1995	27.56	27.75	26.63	27.19
875	NYSE	MTG	Tue, Nov 28, 1995	28.69	28.69	27.38	27.50
874	NYSE	MTG	Mon, Nov 27, 1995	28.81	28.88	28.50	28.56
873	NYSE	MTG	Fri, Nov 24, 1995	28.88	28.88	28.69	28.75
872	NYSE	MTG	Wed, Nov 22, 1995	28.88	28.94	28.56	28.63
871	NYSE	MTG	Tue, Nov 21, 1995	29.44	29.44	28.81	28.81
870	NYSE	MTG	Mon, Nov 20, 1995	29.38	29.63	29.25	29.63
869	NYSE	MTG	Fri, Nov 17, 1995	28.81	29.13	28.75	29.13
868	NYSE	MTG	Thu, Nov 16, 1995	28.63	28.88	28.50	28.88
867	NYSE	MTG	Wed, Nov 15, 1995	28.88	28.88	28.25	28.50
866	NYSE	MTG	Tue, Nov 14, 1995	29.38	29.44	29.00	29.00
865	NYSE	MTG	Mon, Nov 13, 1995	29.88	29.88	29.38	29.44
864	NYSE	MTG	Fri, Nov 10, 1995	29.88	29.94	29.63	29.88
863	NYSE	MTG	Thu, Nov 9, 1995	29.38	30.06	29.38	29.75
862	NYSE	MTG	Wed, Nov 8, 1995	29.31	29.38	28.81	29.25
861	NYSE	MTG	Tue, Nov 7, 1995	29.63	29.63	29.19	29.38
860	NYSE	MTG	Mon, Nov 6, 1995	29.75	29.81	29.38	29.63
859	NYSE	MTG	Fri, Nov 3, 1995	30.00	30.00	29.81	29.94
858	NYSE	MTG	Thu, Nov 2, 1995	29.06	29.50	29.06	29.44
857	NYSE	MTG	Wed, Nov 1, 1995	28.56	29.38	28.56	28.94
856	NYSE	MTG	Tue, Oct 31, 1995	28.13	28.63	28.13	28.44
855	NYSE	MTG	Mon, Oct 30, 1995	27.25	28.06	27.25	27.94
854	NYSE	MTG	Fri, Oct 27, 1995	27.25	27.38	27.00	27.25
853	NYSE	MTG	Thu, Oct 26, 1995	26.63	27.75	26.50	27.31
852	NYSE	MTG	Wed, Oct 25, 1995	28.31	28.31	26.63	26.69
851	NYSE	MTG	Tue, Oct 24, 1995	29.00	29.00	28.00	28.13
850	NYSE	MTG	Mon, Oct 23, 1995	29.50	29.56	29.06	29.06
849	NYSE	MTG	Fri, Oct 20, 1995	30.00	30.06	29.38	29.50
848	NYSE	MTG	Thu, Oct 19, 1995	30.69	30.75	30.25	30.31
847	NYSE	MTG	Wed, Oct 18, 1995	30.81	31.00	30.75	30.88
846	NYSE	MTG	Tue, Oct 17, 1995	30.00	30.75	30.00	30.75
845	NYSE	MTG	Mon, Oct 16, 1995	29.88	30.06	29.88	30.00
844	NYSE	MTG	Fri, Oct 13, 1995	29.81	29.94	29.56	29.88
843	NYSE	MTG	Thu, Oct 12, 1995	29.75	29.88	29.63	29.75
842	NYSE	MTG	Wed, Oct 11, 1995	29.31	29.75	29.31	29.56
841	NYSE	MTG	Tue, Oct 10, 1995	29.56	29.63	29.19	29.19
840	NYSE	MTG	Mon, Oct 9, 1995	29.88	29.88	29.63	29.69
839	NYSE	MTG	Fri, Oct 6, 1995	29.13	30.13	29.06	30.00
838	NYSE	MTG	Thu, Oct 5, 1995	28.94	29.25	28.88	29.13
837	NYSE	MTG	Wed, Oct 4, 1995	28.63	29.13	28.63	28.94
836	NYSE	MTG	Tue, Oct 3, 1995	28.56	28.75	28.50	28.63
835	NYSE	MTG	Mon, Oct 2, 1995	28.88	29.00	28.63	28.69
834	NYSE	MTG	Fri, Sep 29, 1995	28.38	28.81	28.31	28.63
833	NYSE	MTG	Thu, Sep 28, 1995	28.50	28.50	28.31	28.31
832	NYSE	MTG	Wed, Sep 27, 1995	27.81	27.94	27.50	27.81
831	NYSE	MTG	Tue, Sep 26, 1995	28.06	28.13	27.81	27.88
830	NYSE	MTG	Mon, Sep 25, 1995	28.00	28.19	28.00	28.06
829	NYSE	MTG	Fri, Sep 22, 1995	28.13	28.19	28.00	28.06
828	NYSE	MTG	Thu, Sep 21, 1995	28.38	28.50	28.13	28.38
827	NYSE	MTG	Wed, Sep 20, 1995	28.50	28.56	28.38	28.50
826	NYSE	MTG	Tue, Sep 19, 1995	28.69	28.81	28.44	28.50
825	NYSE	MTG	Mon, Sep 18, 1995	29.13	29.13	28.69	28.75
824	NYSE	MTG	Fri, Sep 15, 1995	28.88	29.19	28.88	29.13
823	NYSE	MTG	Thu, Sep 14, 1995	28.81	29.06	28.81	29.00
822	NYSE	MTG	Wed, Sep 13, 1995	28.81	29.00	28.75	28.81
821	NYSE	MTG	Tue, Sep 12, 1995	28.63	28.81	28.56	28.75
820	NYSE	MTG	Mon, Sep 11, 1995	28.25	28.69	28.25	28.56
819	NYSE	MTG	Fri, Sep 8, 1995	28.19	28.25	28.00	28.25
818	NYSE	MTG	Thu, Sep 7, 1995	28.25	28.25	27.88	28.06
817	NYSE	MTG	Wed, Sep 6, 1995	28.25	28.38	27.88	28.19
816	NYSE	MTG	Tue, Sep 5, 1995	28.00	28.25	27.88	28.25
815	NYSE	MTG	Fri, Sep 1, 1995	28.00	28.25	27.88	27.88
814	NYSE	MTG	Thu, Aug 31, 1995	28.13	28.19	27.94	28.00
813	NYSE	MTG	Wed, Aug 30, 1995	27.63	28.31	27.63	28.00
812	NYSE	MTG	Tue, Aug 29, 1995	27.31	27.63	27.31	27.56
811	NYSE	MTG	Mon, Aug 28, 1995	27.13	27.31	27.13	27.25
810	NYSE	MTG	Fri, Aug 25, 1995	27.06	27.13	26.88	27.00
809	NYSE	MTG	Thu, Aug 24, 1995	27.19	27.19	26.81	27.00
808	NYSE	MTG	Wed, Aug 23, 1995	26.94	27.25	26.88	27.06
807	NYSE	MTG	Tue, Aug 22, 1995	26.50	27.00	26.50	26.88
806	NYSE	MTG	Mon, Aug 21, 1995	27.06	27.19	26.88	27.19
805	NYSE	MTG	Fri, Aug 18, 1995	26.00	27.25	26.00	27.19
804	NYSE	MTG	Thu, Aug 17, 1995	25.94	26.13	25.88	26.06
803	NYSE	MTG	Wed, Aug 16, 1995	26.00	26.19	26.00	26.06
802	NYSE	MTG	Tue, Aug 15, 1995	25.56	25.94	25.50	25.94
801	NYSE	MTG	Mon, Aug 14, 1995	25.81	25.81	25.69	25.69
800	NYSE	MTG	Fri, Aug 11, 1995	26.13	26.13	25.81	25.88
799	NYSE	MTG	Thu, Aug 10, 1995	25.81	26.00	25.81	26.00
798	NYSE	MTG	Wed, Aug 9, 1995	25.88	25.88	25.75	25.88
797	NYSE	MTG	Tue, Aug 8, 1995	25.88	26.06	25.75	25.94
796	NYSE	MTG	Mon, Aug 7, 1995	25.81	25.88	25.75	25.75
795	NYSE	MTG	Fri, Aug 4, 1995	25.88	25.88	25.81	25.81
794	NYSE	MTG	Thu, Aug 3, 1995	25.94	25.94	25.81	25.88
793	NYSE	MTG	Wed, Aug 2, 1995	25.63	26.19	25.63	25.94
792	NYSE	MTG	Tue, Aug 1, 1995	25.38	25.50	25.38	25.50
791	NYSE	MTG	Mon, Jul 31, 1995	25.44	25.44	25.25	25.38
790	NYSE	MTG	Fri, Jul 28, 1995	25.38	25.44	25.31	25.44
789	NYSE	MTG	Thu, Jul 27, 1995	24.94	25.38	24.94	25.38
788	NYSE	MTG	Wed, Jul 26, 1995	25.13	25.13	24.75	24.94
787	NYSE	MTG	Tue, Jul 25, 1995	24.19	25.13	24.19	25.13
786	NYSE	MTG	Mon, Jul 24, 1995	24.06	24.25	24.00	24.25
785	NYSE	MTG	Fri, Jul 21, 1995	24.06	24.06	24.00	24.06
784	NYSE	MTG	Thu, Jul 20, 1995	24.25	24.44	24.00	24.00
783	NYSE	MTG	Wed, Jul 19, 1995	24.81	24.81	24.13	24.50
782	NYSE	MTG	Tue, Jul 18, 1995	25.13	25.19	24.69	24.81
781	NYSE	MTG	Mon, Jul 17, 1995	25.00	25.19	24.81	25.19
780	NYSE	MTG	Fri, Jul 14, 1995	25.38	25.44	24.88	24.88
779	NYSE	MTG	Thu, Jul 13, 1995	24.75	25.50	24.75	25.31
778	NYSE	MTG	Wed, Jul 12, 1995	24.63	25.00	24.38	24.50
777	NYSE	MTG	Tue, Jul 11, 1995	24.94	25.00	24.25	24.56
776	NYSE	MTG	Mon, Jul 10, 1995	24.94	25.13	24.69	24.88
775	NYSE	MTG	Fri, Jul 7, 1995	24.06	25.00	24.06	24.88
774	NYSE	MTG	Thu, Jul 6, 1995	23.69	24.19	23.69	23.94
773	NYSE	MTG	Wed, Jul 5, 1995	23.06	23.75	23.06	23.69
772	NYSE	MTG	Mon, Jul 3, 1995	23.31	23.38	23.13	23.31
771	NYSE	MTG	Fri, Jun 30, 1995	23.69	23.69	23.44	23.44
770	NYSE	MTG	Thu, Jun 29, 1995	23.69	23.81	23.56	23.63
769	NYSE	MTG	Wed, Jun 28, 1995	23.75	23.75	23.56	23.63
768	NYSE	MTG	Tue, Jun 27, 1995	23.38	23.81	23.38	23.50
767	NYSE	MTG	Mon, Jun 26, 1995	23.50	23.50	23.25	23.38
766	NYSE	MTG	Fri, Jun 23, 1995	23.56	23.94	23.31	23.75
765	NYSE	MTG	Thu, Jun 22, 1995	23.50	23.81	23.50	23.75
764	NYSE	MTG	Wed, Jun 21, 1995	24.00	24.31	23.50	23.50
763	NYSE	MTG	Tue, Jun 20, 1995	23.81	24.00	23.75	24.00
762	NYSE	MTG	Mon, Jun 19, 1995	23.75	23.81	23.44	23.81
761	NYSE	MTG	Fri, Jun 16, 1995	23.69	23.75	23.38	23.50
760	NYSE	MTG	Thu, Jun 15, 1995	23.69	23.88	23.63	23.75
759	NYSE	MTG	Wed, Jun 14, 1995	23.63	23.69	23.44	23.63
758	NYSE	MTG	Tue, Jun 13, 1995	23.56	23.69	23.56	23.63
757	NYSE	MTG	Mon, Jun 12, 1995	23.56	23.63	23.50	23.50
756	NYSE	MTG	Fri, Jun 9, 1995	24.13	24.13	23.38	23.38
755	NYSE	MTG	Thu, Jun 8, 1995	24.63	24.63	23.75	24.06
754	NYSE	MTG	Wed, Jun 7, 1995	24.94	24.94	24.56	24.69
753	NYSE	MTG	Tue, Jun 6, 1995	24.88	25.13	24.75	24.94
752	NYSE	MTG	Mon, Jun 5, 1995	25.13	25.19	24.63	24.81
751	NYSE	MTG	Fri, Jun 2, 1995	23.69	26.13	23.63	24.88
750	NYSE	MTG	Thu, Jun 1, 1995	23.25	23.88	23.25	23.81
749	NYSE	MTG	Wed, May 31, 1995	23.00	23.50	22.94	23.50
748	NYSE	MTG	Tue, May 30, 1995	23.19	23.19	22.94	23.00
747	NYSE	MTG	Fri, May 26, 1995	23.06	23.13	23.00	23.13
746	NYSE	MTG	Thu, May 25, 1995	22.94	23.13	22.94	23.06
745	NYSE	MTG	Wed, May 24, 1995	22.81	23.25	22.63	23.00
744	NYSE	MTG	Tue, May 23, 1995	22.38	22.75	22.38	22.75
743	NYSE	MTG	Mon, May 22, 1995	22.44	22.50	22.38	22.38
742	NYSE	MTG	Fri, May 19, 1995	22.50	22.50	22.38	22.50
741	NYSE	MTG	Thu, May 18, 1995	22.75	22.75	22.56	22.56
740	NYSE	MTG	Wed, May 17, 1995	22.88	22.88	22.63	22.75
739	NYSE	MTG	Tue, May 16, 1995	23.06	23.13	22.75	23.00
738	NYSE	MTG	Mon, May 15, 1995	23.13	23.38	22.94	22.94
737	NYSE	MTG	Fri, May 12, 1995	23.00	23.19	23.00	23.19
736	NYSE	MTG	Thu, May 11, 1995	22.75	23.19	22.75	23.19
735	NYSE	MTG	Wed, May 10, 1995	22.75	22.94	22.56	22.75
734	NYSE	MTG	Tue, May 9, 1995	22.25	23.06	22.25	22.88
733	NYSE	MTG	Mon, May 8, 1995	21.00	22.19	20.94	22.00
732	NYSE	MTG	Fri, May 5, 1995	21.06	21.19	20.94	21.00
731	NYSE	MTG	Thu, May 4, 1995	20.88	21.00	20.81	20.88
730	NYSE	MTG	Wed, May 3, 1995	21.25	21.25	20.88	20.88
729	NYSE	MTG	Tue, May 2, 1995	21.13	21.38	20.94	21.13
728	NYSE	MTG	Mon, May 1, 1995	21.19	21.25	20.94	21.19
727	NYSE	MTG	Fri, Apr 28, 1995	20.88	21.19	20.63	21.13
726	NYSE	MTG	Thu, Apr 27, 1995	20.63	20.94	20.50	20.94
725	NYSE	MTG	Wed, Apr 26, 1995	21.19	21.25	20.63	20.75
724	NYSE	MTG	Tue, Apr 25, 1995	21.00	21.25	20.94	21.13
723	NYSE	MTG	Mon, Apr 24, 1995	21.38	21.38	20.63	20.88
722	NYSE	MTG	Fri, Apr 21, 1995	21.81	21.81	21.25	21.44
721	NYSE	MTG	Thu, Apr 20, 1995	21.63	22.00	21.38	21.75
720	NYSE	MTG	Wed, Apr 19, 1995	21.94	22.06	21.63	21.63
719	NYSE	MTG	Tue, Apr 18, 1995	21.88	22.00	21.63	22.00
718	NYSE	MTG	Mon, Apr 17, 1995	22.31	22.63	22.06	22.13
717	NYSE	MTG	Thu, Apr 13, 1995	21.19	22.38	21.19	22.25
716	NYSE	MTG	Wed, Apr 12, 1995	20.63	21.00	20.63	21.00
715	NYSE	MTG	Tue, Apr 11, 1995	20.38	20.75	20.38	20.69
714	NYSE	MTG	Mon, Apr 10, 1995	20.25	20.31	20.25	20.31
713	NYSE	MTG	Fri, Apr 7, 1995	20.38	20.44	20.19	20.25
712	NYSE	MTG	Thu, Apr 6, 1995	21.00	21.00	20.38	20.50
711	NYSE	MTG	Wed, Apr 5, 1995	20.69	21.19	20.63	21.00
710	NYSE	MTG	Tue, Apr 4, 1995	20.50	20.69	20.38	20.69
709	NYSE	MTG	Mon, Apr 3, 1995	20.44	20.44	20.19	20.44
708	NYSE	MTG	Fri, Mar 31, 1995	20.50	20.56	20.31	20.38
707	NYSE	MTG	Thu, Mar 30, 1995	20.50	21.19	20.50	20.94
706	NYSE	MTG	Wed, Mar 29, 1995	20.63	21.00	20.25	20.50
705	NYSE	MTG	Tue, Mar 28, 1995	20.06	20.63	20.06	20.63
704	NYSE	MTG	Mon, Mar 27, 1995	20.00	20.19	20.00	20.19
703	NYSE	MTG	Fri, Mar 24, 1995	19.38	20.13	19.38	20.06
702	NYSE	MTG	Thu, Mar 23, 1995	19.44	19.50	19.38	19.38
701	NYSE	MTG	Wed, Mar 22, 1995	19.44	19.56	19.31	19.38
700	NYSE	MTG	Tue, Mar 21, 1995	19.38	19.63	19.31	19.31
699	NYSE	MTG	Mon, Mar 20, 1995	19.44	19.69	19.31	19.44
698	NYSE	MTG	Fri, Mar 17, 1995	19.50	19.63	19.31	19.38
697	NYSE	MTG	Thu, Mar 16, 1995	19.19	19.50	19.13	19.44
696	NYSE	MTG	Wed, Mar 15, 1995	19.88	19.88	19.13	19.13
695	NYSE	MTG	Tue, Mar 14, 1995	20.00	20.25	19.81	19.81
694	NYSE	MTG	Mon, Mar 13, 1995	19.63	20.00	19.63	20.00
693	NYSE	MTG	Fri, Mar 10, 1995	19.13	19.63	19.00	19.63
692	NYSE	MTG	Thu, Mar 9, 1995	18.75	19.00	18.56	19.00
691	NYSE	MTG	Wed, Mar 8, 1995	18.81	18.81	18.63	18.69
690	NYSE	MTG	Tue, Mar 7, 1995	18.88	18.88	18.75	18.81
689	NYSE	MTG	Mon, Mar 6, 1995	18.88	18.88	18.81	18.81
688	NYSE	MTG	Fri, Mar 3, 1995	18.88	18.94	18.81	18.88
687	NYSE	MTG	Thu, Mar 2, 1995	19.00	19.00	18.81	18.88
686	NYSE	MTG	Wed, Mar 1, 1995	19.13	19.13	18.94	19.00
685	NYSE	MTG	Tue, Feb 28, 1995	18.94	19.06	18.94	19.06
684	NYSE	MTG	Mon, Feb 27, 1995	19.19	19.25	18.94	18.94
683	NYSE	MTG	Fri, Feb 24, 1995	19.75	19.75	19.38	19.38
682	NYSE	MTG	Thu, Feb 23, 1995	19.50	20.00	19.50	19.69
681	NYSE	MTG	Wed, Feb 22, 1995	18.94	19.50	18.94	19.50
680	NYSE	MTG	Tue, Feb 21, 1995	18.56	18.75	18.56	18.75
679	NYSE	MTG	Fri, Feb 17, 1995	18.44	18.75	18.38	18.56
678	NYSE	MTG	Thu, Feb 16, 1995	18.75	18.75	18.44	18.44
677	NYSE	MTG	Wed, Feb 15, 1995	18.63	18.81	18.56	18.75
676	NYSE	MTG	Tue, Feb 14, 1995	18.31	18.63	18.31	18.63
675	NYSE	MTG	Mon, Feb 13, 1995	18.38	18.44	18.25	18.38
674	NYSE	MTG	Fri, Feb 10, 1995	18.63	18.75	18.44	18.50
673	NYSE	MTG	Thu, Feb 9, 1995	18.63	18.81	18.50	18.75
672	NYSE	MTG	Wed, Feb 8, 1995	18.75	18.81	18.50	18.63
671	NYSE	MTG	Tue, Feb 7, 1995	18.44	19.31	18.44	18.88
670	NYSE	MTG	Mon, Feb 6, 1995	18.19	18.63	18.06	18.50
669	NYSE	MTG	Fri, Feb 3, 1995	18.13	18.25	18.13	18.19
668	NYSE	MTG	Thu, Feb 2, 1995	18.25	18.56	18.00	18.00
667	NYSE	MTG	Wed, Feb 1, 1995	18.13	18.25	18.13	18.19
666	NYSE	MTG	Tue, Jan 31, 1995	18.19	18.19	18.06	18.13
665	NYSE	MTG	Mon, Jan 30, 1995	17.81	18.13	17.81	18.13
664	NYSE	MTG	Fri, Jan 27, 1995	17.69	17.81	17.69	17.81
663	NYSE	MTG	Thu, Jan 26, 1995	17.38	17.63	17.38	17.56
662	NYSE	MTG	Wed, Jan 25, 1995	17.13	17.50	17.13	17.38
661	NYSE	MTG	Tue, Jan 24, 1995	17.25	17.38	17.06	17.19
660	NYSE	MTG	Mon, Jan 23, 1995	17.69	17.69	17.25	17.25
659	NYSE	MTG	Fri, Jan 20, 1995	18.19	18.19	17.63	17.63
658	NYSE	MTG	Thu, Jan 19, 1995	18.25	18.50	18.25	18.31
657	NYSE	MTG	Wed, Jan 18, 1995	18.25	18.38	18.25	18.25
656	NYSE	MTG	Tue, Jan 17, 1995	18.19	18.25	18.06	18.25
655	NYSE	MTG	Mon, Jan 16, 1995	17.88	18.31	17.88	18.19
654	NYSE	MTG	Fri, Jan 13, 1995	17.69	17.88	17.63	17.88
653	NYSE	MTG	Thu, Jan 12, 1995	17.56	17.88	17.56	17.69
652	NYSE	MTG	Wed, Jan 11, 1995	17.81	17.81	17.25	17.38
651	NYSE	MTG	Tue, Jan 10, 1995	17.69	18.06	17.69	17.69
650	NYSE	MTG	Mon, Jan 9, 1995	17.38	17.69	17.38	17.69
649	NYSE	MTG	Fri, Jan 6, 1995	17.25	17.31	17.13	17.25
648	NYSE	MTG	Thu, Jan 5, 1995	16.88	17.38	16.81	17.38
647	NYSE	MTG	Wed, Jan 4, 1995	16.50	17.00	16.50	17.00
646	NYSE	MTG	Tue, Jan 3, 1995	16.50	16.50	16.38	16.50
645	NYSE	MTG	Fri, Dec 30, 1994	16.88	16.88	16.56	16.56
644	NYSE	MTG	Thu, Dec 29, 1994	16.63	16.88	16.63	16.81
643	NYSE	MTG	Wed, Dec 28, 1994	16.56	16.75	16.50	16.75
642	NYSE	MTG	Tue, Dec 27, 1994	16.38	16.63	16.38	16.63
641	NYSE	MTG	Fri, Dec 23, 1994	16.56	16.69	16.19	16.25
640	NYSE	MTG	Thu, Dec 22, 1994	16.88	16.91	16.63	16.63
639	NYSE	MTG	Wed, Dec 21, 1994	16.38	17.13	16.38	16.94
638	NYSE	MTG	Tue, Dec 20, 1994	16.31	16.63	16.31	16.38
637	NYSE	MTG	Mon, Dec 19, 1994	16.13	16.44	16.13	16.38
636	NYSE	MTG	Fri, Dec 16, 1994	15.88	16.13	15.81	16.13
635	NYSE	MTG	Thu, Dec 15, 1994	15.44	15.75	15.44	15.75
634	NYSE	MTG	Wed, Dec 14, 1994	14.69	15.25	14.69	15.25
633	NYSE	MTG	Tue, Dec 13, 1994	14.50	14.81	14.50	14.63
632	NYSE	MTG	Mon, Dec 12, 1994	14.31	14.63	14.31	14.63
631	NYSE	MTG	Fri, Dec 9, 1994	14.50	14.50	14.25	14.38
630	NYSE	MTG	Thu, Dec 8, 1994	14.75	14.75	14.50	14.56
629	NYSE	MTG	Wed, Dec 7, 1994	14.75	14.88	14.75	14.88
628	NYSE	MTG	Tue, Dec 6, 1994	15.00	15.00	14.75	14.81
627	NYSE	MTG	Mon, Dec 5, 1994	15.00	15.19	15.00	15.06
626	NYSE	MTG	Fri, Dec 2, 1994	15.00	15.38	15.00	15.00
625	NYSE	MTG	Thu, Dec 1, 1994	14.94	15.00	14.94	15.00
624	NYSE	MTG	Wed, Nov 30, 1994	15.06	15.06	14.94	14.94
623	NYSE	MTG	Tue, Nov 29, 1994	15.00	15.06	14.88	14.94
622	NYSE	MTG	Mon, Nov 28, 1994	15.13	15.19	15.00	15.06
621	NYSE	MTG	Fri, Nov 25, 1994	14.88	15.19	14.88	15.19
620	NYSE	MTG	Wed, Nov 23, 1994	14.56	14.81	14.50	14.81
619	NYSE	MTG	Tue, Nov 22, 1994	15.38	15.38	14.69	14.69
618	NYSE	MTG	Mon, Nov 21, 1994	15.63	15.63	15.38	15.38
617	NYSE	MTG	Fri, Nov 18, 1994	15.81	15.81	15.63	15.63
616	NYSE	MTG	Thu, Nov 17, 1994	15.81	15.88	15.69	15.81
615	NYSE	MTG	Wed, Nov 16, 1994	16.06	16.13	15.88	15.88
614	NYSE	MTG	Tue, Nov 15, 1994	16.06	16.25	15.94	16.06
613	NYSE	MTG	Mon, Nov 14, 1994	16.13	16.19	16.00	16.06
612	NYSE	MTG	Fri, Nov 11, 1994	16.09	16.13	16.06	16.06
611	NYSE	MTG	Thu, Nov 10, 1994	16.25	16.44	16.19	16.19
610	NYSE	MTG	Wed, Nov 9, 1994	16.25	16.50	16.25	16.31
609	NYSE	MTG	Tue, Nov 8, 1994	16.13	16.19	15.88	16.13
608	NYSE	MTG	Mon, Nov 7, 1994	16.06	16.13	15.94	16.13
607	NYSE	MTG	Fri, Nov 4, 1994	16.25	16.25	16.06	16.13
606	NYSE	MTG	Thu, Nov 3, 1994	15.94	16.50	15.88	16.31
605	NYSE	MTG	Wed, Nov 2, 1994	15.69	16.06	15.69	16.00
604	NYSE	MTG	Tue, Nov 1, 1994	15.69	15.88	15.69	15.75
603	NYSE	MTG	Mon, Oct 31, 1994	15.75	15.81	15.56	15.69
602	NYSE	MTG	Fri, Oct 28, 1994	15.38	15.69	15.38	15.56
601	NYSE	MTG	Thu, Oct 27, 1994	15.44	15.50	15.31	15.38
600	NYSE	MTG	Wed, Oct 26, 1994	15.38	15.56	15.38	15.50
599	NYSE	MTG	Tue, Oct 25, 1994	15.25	15.63	15.13	15.44
598	NYSE	MTG	Mon, Oct 24, 1994	15.44	15.44	15.25	15.31
597	NYSE	MTG	Fri, Oct 21, 1994	15.31	15.50	15.25	15.38
596	NYSE	MTG	Thu, Oct 20, 1994	15.38	15.44	15.25	15.25
595	NYSE	MTG	Wed, Oct 19, 1994	15.56	15.56	15.31	15.31
594	NYSE	MTG	Tue, Oct 18, 1994	15.50	15.63	15.50	15.63
593	NYSE	MTG	Mon, Oct 17, 1994	15.56	15.56	15.38	15.50
592	NYSE	MTG	Fri, Oct 14, 1994	15.63	15.69	15.56	15.63
591	NYSE	MTG	Thu, Oct 13, 1994	15.19	15.56	15.13	15.56
590	NYSE	MTG	Wed, Oct 12, 1994	14.94	15.13	14.94	14.94
589	NYSE	MTG	Tue, Oct 11, 1994	15.19	15.19	14.94	14.94
588	NYSE	MTG	Mon, Oct 10, 1994	15.13	15.13	15.06	15.13
587	NYSE	MTG	Fri, Oct 7, 1994	14.81	15.00	14.81	15.00
586	NYSE	MTG	Thu, Oct 6, 1994	15.13	15.13	14.88	14.88
585	NYSE	MTG	Wed, Oct 5, 1994	14.88	15.06	14.81	15.06
584	NYSE	MTG	Tue, Oct 4, 1994	15.13	15.19	15.06	15.06
583	NYSE	MTG	Mon, Oct 3, 1994	15.06	15.25	15.06	15.13
582	NYSE	MTG	Fri, Sep 30, 1994	14.44	15.06	14.44	15.06
581	NYSE	MTG	Thu, Sep 29, 1994	14.50	14.50	14.44	14.44
580	NYSE	MTG	Wed, Sep 28, 1994	14.38	14.50	14.38	14.50
579	NYSE	MTG	Tue, Sep 27, 1994	14.38	14.44	14.31	14.38
578	NYSE	MTG	Mon, Sep 26, 1994	14.38	14.38	14.19	14.38
577	NYSE	MTG	Fri, Sep 23, 1994	14.50	14.50	14.13	14.31
576	NYSE	MTG	Thu, Sep 22, 1994	14.81	14.81	14.50	14.50
575	NYSE	MTG	Wed, Sep 21, 1994	15.00	15.00	14.56	14.69
574	NYSE	MTG	Tue, Sep 20, 1994	15.13	15.13	14.94	15.00
573	NYSE	MTG	Mon, Sep 19, 1994	15.13	15.38	15.13	15.19
572	NYSE	MTG	Fri, Sep 16, 1994	14.69	15.13	14.69	15.06
571	NYSE	MTG	Thu, Sep 15, 1994	14.81	14.94	14.69	14.81
570	NYSE	MTG	Wed, Sep 14, 1994	14.94	15.00	14.63	14.75
569	NYSE	MTG	Tue, Sep 13, 1994	14.88	15.00	14.75	14.88
568	NYSE	MTG	Mon, Sep 12, 1994	15.13	15.13	14.63	14.81
567	NYSE	MTG	Fri, Sep 9, 1994	15.38	15.38	14.94	15.06
566	NYSE	MTG	Thu, Sep 8, 1994	15.50	15.50	15.31	15.31
565	NYSE	MTG	Wed, Sep 7, 1994	15.50	15.50	15.19	15.44
564	NYSE	MTG	Tue, Sep 6, 1994	15.44	15.44	15.31	15.38
563	NYSE	MTG	Fri, Sep 2, 1994	15.31	15.56	15.31	15.44
562	NYSE	MTG	Thu, Sep 1, 1994	15.38	15.38	15.19	15.19
561	NYSE	MTG	Wed, Aug 31, 1994	15.31	15.38	15.19	15.38
560	NYSE	MTG	Tue, Aug 30, 1994	15.50	15.50	15.19	15.25
559	NYSE	MTG	Mon, Aug 29, 1994	15.44	15.50	15.38	15.50
558	NYSE	MTG	Fri, Aug 26, 1994	15.31	15.56	15.31	15.31
557	NYSE	MTG	Thu, Aug 25, 1994	15.19	15.50	15.13	15.31
556	NYSE	MTG	Wed, Aug 24, 1994	14.81	15.19	14.81	15.19
555	NYSE	MTG	Tue, Aug 23, 1994	14.81	14.88	14.69	14.69
554	NYSE	MTG	Mon, Aug 22, 1994	14.94	15.00	14.81	14.94
553	NYSE	MTG	Fri, Aug 19, 1994	14.75	14.94	14.63	14.94
552	NYSE	MTG	Thu, Aug 18, 1994	14.63	14.69	14.50	14.63
551	NYSE	MTG	Wed, Aug 17, 1994	14.25	14.75	14.25	14.69
550	NYSE	MTG	Tue, Aug 16, 1994	13.88	14.31	13.88	14.25
549	NYSE	MTG	Mon, Aug 15, 1994	13.81	13.94	13.75	13.88
548	NYSE	MTG	Fri, Aug 12, 1994	13.75	13.88	13.69	13.88
547	NYSE	MTG	Thu, Aug 11, 1994	13.63	13.75	13.50	13.75
546	NYSE	MTG	Wed, Aug 10, 1994	13.81	13.88	13.56	13.56
545	NYSE	MTG	Tue, Aug 9, 1994	13.81	13.88	13.75	13.88
544	NYSE	MTG	Mon, Aug 8, 1994	13.81	13.81	13.50	13.75
543	NYSE	MTG	Fri, Aug 5, 1994	13.88	13.94	13.69	13.88
542	NYSE	MTG	Thu, Aug 4, 1994	14.00	14.06	13.94	14.00
541	NYSE	MTG	Wed, Aug 3, 1994	13.94	14.00	13.88	14.00
540	NYSE	MTG	Tue, Aug 2, 1994	14.13	14.19	13.81	13.94
539	NYSE	MTG	Mon, Aug 1, 1994	14.00	14.06	13.75	13.94
538	NYSE	MTG	Fri, Jul 29, 1994	14.06	14.13	13.94	14.06
537	NYSE	MTG	Thu, Jul 28, 1994	14.00	14.06	13.94	14.00
536	NYSE	MTG	Wed, Jul 27, 1994	14.19	14.19	14.00	14.00
535	NYSE	MTG	Tue, Jul 26, 1994	14.25	14.38	14.06	14.13
534	NYSE	MTG	Mon, Jul 25, 1994	14.00	14.25	14.00	14.19
533	NYSE	MTG	Fri, Jul 22, 1994	13.81	14.00	13.75	14.00
532	NYSE	MTG	Thu, Jul 21, 1994	13.81	13.88	13.63	13.69
531	NYSE	MTG	Wed, Jul 20, 1994	13.88	13.94	13.75	13.75
530	NYSE	MTG	Tue, Jul 19, 1994	13.94	13.94	13.75	13.94
529	NYSE	MTG	Mon, Jul 18, 1994	13.88	14.00	13.75	13.94
528	NYSE	MTG	Fri, Jul 15, 1994	13.88	13.94	13.75	13.88
527	NYSE	MTG	Thu, Jul 14, 1994	13.75	14.00	13.75	13.94
526	NYSE	MTG	Wed, Jul 13, 1994	13.56	13.69	13.50	13.63
525	NYSE	MTG	Tue, Jul 12, 1994	13.31	13.56	13.31	13.50
524	NYSE	MTG	Mon, Jul 11, 1994	13.50	13.50	13.06	13.25
523	NYSE	MTG	Fri, Jul 8, 1994	13.50	13.56	13.38	13.50
522	NYSE	MTG	Thu, Jul 7, 1994	13.38	13.50	13.38	13.50
521	NYSE	MTG	Wed, Jul 6, 1994	13.38	13.44	13.31	13.44
520	NYSE	MTG	Tue, Jul 5, 1994	13.38	13.44	13.31	13.31
519	NYSE	MTG	Fri, Jul 1, 1994	13.25	13.38	13.19	13.31
518	NYSE	MTG	Thu, Jun 30, 1994	13.25	13.38	13.13	13.19
517	NYSE	MTG	Wed, Jun 29, 1994	12.88	13.13	12.88	13.13
516	NYSE	MTG	Tue, Jun 28, 1994	12.69	12.75	12.50	12.63
515	NYSE	MTG	Mon, Jun 27, 1994	12.56	12.81	12.56	12.81
514	NYSE	MTG	Fri, Jun 24, 1994	12.88	12.88	12.69	12.75
513	NYSE	MTG	Thu, Jun 23, 1994	12.94	12.94	12.88	12.94
512	NYSE	MTG	Wed, Jun 22, 1994	12.75	12.94	12.75	12.88
511	NYSE	MTG	Tue, Jun 21, 1994	12.94	12.94	12.69	12.69
510	NYSE	MTG	Mon, Jun 20, 1994	13.25	13.38	12.88	12.88
509	NYSE	MTG	Fri, Jun 17, 1994	13.50	13.50	13.31	13.38
508	NYSE	MTG	Thu, Jun 16, 1994	13.56	13.56	13.44	13.50
507	NYSE	MTG	Wed, Jun 15, 1994	13.63	13.75	13.56	13.63
506	NYSE	MTG	Tue, Jun 14, 1994	13.75	13.81	13.69	13.75
505	NYSE	MTG	Mon, Jun 13, 1994	13.81	13.88	13.69	13.75
504	NYSE	MTG	Fri, Jun 10, 1994	13.94	14.00	13.63	13.81
503	NYSE	MTG	Thu, Jun 9, 1994	14.19	14.25	13.81	13.94
502	NYSE	MTG	Wed, Jun 8, 1994	14.38	14.44	14.19	14.19
501	NYSE	MTG	Tue, Jun 7, 1994	14.06	14.50	14.06	14.38
500	NYSE	MTG	Mon, Jun 6, 1994	14.06	14.19	13.94	14.19
499	NYSE	MTG	Fri, Jun 3, 1994	14.13	14.13	13.88	13.94
498	NYSE	MTG	Thu, Jun 2, 1994	14.00	14.19	13.94	14.00
497	NYSE	MTG	Wed, Jun 1, 1994	13.81	14.00	13.81	13.94
496	NYSE	MTG	Tue, May 31, 1994	13.81	14.00	13.81	13.94
495	NYSE	MTG	Fri, May 27, 1994	13.75	13.88	13.75	13.88
494	NYSE	MTG	Thu, May 26, 1994	13.75	14.13	13.75	13.88
493	NYSE	MTG	Wed, May 25, 1994	13.38	13.75	13.25	13.75
492	NYSE	MTG	Tue, May 24, 1994	13.00	13.50	12.94	13.25
491	NYSE	MTG	Mon, May 23, 1994	13.13	13.19	12.88	12.94
490	NYSE	MTG	Fri, May 20, 1994	13.06	13.25	13.06	13.25
489	NYSE	MTG	Thu, May 19, 1994	13.06	13.06	12.75	13.00
488	NYSE	MTG	Wed, May 18, 1994	13.19	13.25	13.00	13.06
487	NYSE	MTG	Tue, May 17, 1994	13.00	13.13	12.88	13.13
486	NYSE	MTG	Mon, May 16, 1994	12.88	13.19	12.88	13.06
485	NYSE	MTG	Fri, May 13, 1994	13.06	13.13	12.88	13.00
484	NYSE	MTG	Thu, May 12, 1994	13.31	13.44	13.06	13.13
483	NYSE	MTG	Wed, May 11, 1994	13.56	13.75	13.44	13.50
482	NYSE	MTG	Tue, May 10, 1994	13.63	13.75	13.44	13.75
481	NYSE	MTG	Mon, May 9, 1994	14.06	14.13	13.38	13.38
480	NYSE	MTG	Fri, May 6, 1994	14.19	14.31	14.13	14.19
479	NYSE	MTG	Thu, May 5, 1994	14.75	14.75	14.25	14.25
478	NYSE	MTG	Wed, May 4, 1994	14.81	14.81	14.50	14.56
477	NYSE	MTG	Tue, May 3, 1994	14.94	15.00	14.69	14.81
476	NYSE	MTG	Mon, May 2, 1994	15.19	15.19	14.94	15.06
475	NYSE	MTG	Fri, Apr 29, 1994	15.13	15.31	15.06	15.19
474	NYSE	MTG	Thu, Apr 28, 1994	15.06	15.31	15.06	15.13
473	NYSE	MTG	Tue, Apr 26, 1994	15.19	15.25	14.94	14.94
472	NYSE	MTG	Mon, Apr 25, 1994	15.31	15.31	15.13	15.31
471	NYSE	MTG	Fri, Apr 22, 1994	15.38	15.50	15.25	15.25
470	NYSE	MTG	Thu, Apr 21, 1994	15.50	15.56	15.31	15.50
469	NYSE	MTG	Wed, Apr 20, 1994	15.69	15.75	15.31	15.63
468	NYSE	MTG	Tue, Apr 19, 1994	15.50	15.75	15.50	15.75
467	NYSE	MTG	Mon, Apr 18, 1994	15.56	15.69	15.50	15.50
466	NYSE	MTG	Fri, Apr 15, 1994	15.00	15.63	15.00	15.50
465	NYSE	MTG	Thu, Apr 14, 1994	15.06	15.19	15.00	15.00
464	NYSE	MTG	Wed, Apr 13, 1994	15.25	15.31	15.25	15.31
463	NYSE	MTG	Tue, Apr 12, 1994	15.13	15.31	15.06	15.19
462	NYSE	MTG	Mon, Apr 11, 1994	14.81	15.06	14.81	15.06
461	NYSE	MTG	Fri, Apr 8, 1994	14.81	15.06	14.69	14.81
460	NYSE	MTG	Thu, Apr 7, 1994	14.94	15.00	14.81	14.88
459	NYSE	MTG	Wed, Apr 6, 1994	14.88	15.06	14.88	15.00
458	NYSE	MTG	Tue, Apr 5, 1994	15.00	15.00	14.81	14.88
457	NYSE	MTG	Mon, Apr 4, 1994	14.88	14.88	14.50	14.69
456	NYSE	MTG	Thu, Mar 31, 1994	14.88	14.94	14.69	14.88
455	NYSE	MTG	Wed, Mar 30, 1994	14.94	15.06	14.75	15.00
454	NYSE	MTG	Tue, Mar 29, 1994	15.06	15.13	14.88	15.06
453	NYSE	MTG	Mon, Mar 28, 1994	15.44	15.44	15.13	15.13
452	NYSE	MTG	Fri, Mar 25, 1994	15.50	15.63	15.31	15.31
451	NYSE	MTG	Thu, Mar 24, 1994	15.63	15.63	15.31	15.56
450	NYSE	MTG	Wed, Mar 23, 1994	15.56	15.69	15.50	15.69
449	NYSE	MTG	Tue, Mar 22, 1994	15.63	15.63	15.38	15.38
448	NYSE	MTG	Mon, Mar 21, 1994	15.69	15.69	15.50	15.56
447	NYSE	MTG	Fri, Mar 18, 1994	15.63	15.69	15.56	15.63
446	NYSE	MTG	Thu, Mar 17, 1994	15.50	15.75	15.44	15.75
445	NYSE	MTG	Wed, Mar 16, 1994	15.00	15.13	14.88	15.13
444	NYSE	MTG	Tue, Mar 15, 1994	14.94	15.00	14.88	15.00
443	NYSE	MTG	Mon, Mar 14, 1994	15.25	15.25	14.69	14.94
442	NYSE	MTG	Fri, Mar 11, 1994	14.50	15.25	14.50	15.25
441	NYSE	MTG	Thu, Mar 10, 1994	14.75	14.75	14.44	14.44
440	NYSE	MTG	Wed, Mar 9, 1994	15.19	15.19	14.63	14.88
439	NYSE	MTG	Tue, Mar 8, 1994	15.31	15.31	15.13	15.13
438	NYSE	MTG	Mon, Mar 7, 1994	15.25	15.44	15.25	15.38
437	NYSE	MTG	Fri, Mar 4, 1994	15.19	15.31	15.06	15.19
436	NYSE	MTG	Thu, Mar 3, 1994	15.38	15.44	15.19	15.19
435	NYSE	MTG	Wed, Mar 2, 1994	15.31	15.38	15.19	15.31
434	NYSE	MTG	Tue, Mar 1, 1994	15.44	15.44	15.19	15.38
433	NYSE	MTG	Mon, Feb 28, 1994	15.44	15.56	15.38	15.50
432	NYSE	MTG	Fri, Feb 25, 1994	15.38	15.69	15.38	15.50
431	NYSE	MTG	Thu, Feb 24, 1994	15.38	15.50	15.31	15.50
430	NYSE	MTG	Wed, Feb 23, 1994	15.44	15.56	15.38	15.50
429	NYSE	MTG	Tue, Feb 22, 1994	15.44	15.50	15.31	15.38
428	NYSE	MTG	Fri, Feb 18, 1994	15.44	15.50	15.31	15.31
427	NYSE	MTG	Thu, Feb 17, 1994	15.44	15.63	15.38	15.38
426	NYSE	MTG	Wed, Feb 16, 1994	15.56	15.56	15.19	15.31
425	NYSE	MTG	Tue, Feb 15, 1994	15.81	15.88	15.50	15.69
424	NYSE	MTG	Mon, Feb 14, 1994	15.75	15.81	15.56	15.81
423	NYSE	MTG	Fri, Feb 11, 1994	16.13	16.13	15.69	15.81
422	NYSE	MTG	Thu, Feb 10, 1994	16.25	16.38	15.81	16.00
421	NYSE	MTG	Wed, Feb 9, 1994	16.00	16.25	16.00	16.25
420	NYSE	MTG	Tue, Feb 8, 1994	15.88	16.06	15.88	16.00
419	NYSE	MTG	Mon, Feb 7, 1994	15.38	16.00	15.31	15.81
418	NYSE	MTG	Fri, Feb 4, 1994	16.31	16.31	15.50	15.50
417	NYSE	MTG	Thu, Feb 3, 1994	16.13	16.13	15.94	16.06
416	NYSE	MTG	Wed, Feb 2, 1994	15.69	16.13	15.69	16.13
415	NYSE	MTG	Tue, Feb 1, 1994	16.25	16.25	15.50	15.75
414	NYSE	MTG	Mon, Jan 31, 1994	16.00	16.44	15.94	16.25
413	NYSE	MTG	Fri, Jan 28, 1994	15.69	16.19	15.69	16.06
412	NYSE	MTG	Thu, Jan 27, 1994	15.13	15.63	15.06	15.63
411	NYSE	MTG	Wed, Jan 26, 1994	15.19	15.38	15.13	15.13
410	NYSE	MTG	Tue, Jan 25, 1994	15.25	15.63	15.13	15.13
409	NYSE	MTG	Mon, Jan 24, 1994	15.13	15.69	15.06	15.25
408	NYSE	MTG	Fri, Jan 21, 1994	15.13	15.13	14.94	15.13
407	NYSE	MTG	Thu, Jan 20, 1994	15.00	15.06	14.88	15.00
406	NYSE	MTG	Wed, Jan 19, 1994	15.25	15.25	15.00	15.00
405	NYSE	MTG	Tue, Jan 18, 1994	14.94	15.31	14.88	15.19
404	NYSE	MTG	Mon, Jan 17, 1994	14.94	14.94	14.88	14.94
403	NYSE	MTG	Fri, Jan 14, 1994	15.13	15.25	14.88	14.88
402	NYSE	MTG	Thu, Jan 13, 1994	15.13	15.13	14.88	15.13
401	NYSE	MTG	Wed, Jan 12, 1994	15.06	15.63	14.75	15.19
400	NYSE	MTG	Tue, Jan 11, 1994	14.88	15.19	14.88	15.06
399	NYSE	MTG	Mon, Jan 10, 1994	14.38	15.06	14.31	14.88
398	NYSE	MTG	Fri, Jan 7, 1994	14.19	14.56	14.06	14.38
397	NYSE	MTG	Thu, Jan 6, 1994	14.13	14.19	14.06	14.06
396	NYSE	MTG	Wed, Jan 5, 1994	13.94	14.31	13.94	14.13
395	NYSE	MTG	Tue, Jan 4, 1994	14.06	14.06	13.75	13.81
394	NYSE	MTG	Mon, Jan 3, 1994	14.69	14.69	14.06	14.13
393	NYSE	MTG	Fri, Dec 31, 1993	14.63	14.81	14.63	14.63
392	NYSE	MTG	Thu, Dec 30, 1993	14.75	14.88	14.63	14.69
391	NYSE	MTG	Wed, Dec 29, 1993	14.88	14.88	14.56	14.63
390	NYSE	MTG	Tue, Dec 28, 1993	14.94	15.06	14.88	14.88
389	NYSE	MTG	Mon, Dec 27, 1993	15.00	15.00	14.88	14.94
388	NYSE	MTG	Thu, Dec 23, 1993	15.00	15.00	14.81	15.00
387	NYSE	MTG	Wed, Dec 22, 1993	14.88	15.06	14.81	15.00
386	NYSE	MTG	Tue, Dec 21, 1993	15.19	15.19	14.94	15.00
385	NYSE	MTG	Mon, Dec 20, 1993	15.06	15.13	14.81	15.06
384	NYSE	MTG	Fri, Dec 17, 1993	15.25	15.31	15.13	15.13
383	NYSE	MTG	Thu, Dec 16, 1993	14.75	15.06	14.69	15.00
382	NYSE	MTG	Wed, Dec 15, 1993	14.56	14.75	14.13	14.75
381	NYSE	MTG	Tue, Dec 14, 1993	15.38	15.56	14.63	14.63
380	NYSE	MTG	Mon, Dec 13, 1993	15.13	15.31	14.63	15.25
379	NYSE	MTG	Fri, Dec 10, 1993	15.38	15.44	14.88	15.25
378	NYSE	MTG	Thu, Dec 9, 1993	15.31	15.81	15.06	15.38
377	NYSE	MTG	Wed, Dec 8, 1993	15.00	15.13	14.94	15.06
376	NYSE	MTG	Tue, Dec 7, 1993	14.56	14.88	14.56	14.88
375	NYSE	MTG	Mon, Dec 6, 1993	14.75	14.75	14.31	14.69
374	NYSE	MTG	Fri, Dec 3, 1993	15.13	15.13	14.44	14.75
373	NYSE	MTG	Thu, Dec 2, 1993	14.88	15.25	14.81	15.06
372	NYSE	MTG	Wed, Dec 1, 1993	14.41	15.06	14.41	14.97
371	NYSE	MTG	Tue, Nov 30, 1993	14.25	14.34	14.16	14.28
370	NYSE	MTG	Mon, Nov 29, 1993	14.44	14.47	14.25	14.25
369	NYSE	MTG	Fri, Nov 26, 1993	14.50	14.50	14.41	14.41
368	NYSE	MTG	Wed, Nov 24, 1993	14.75	14.75	14.47	14.47
367	NYSE	MTG	Tue, Nov 23, 1993	14.69	14.75	14.56	14.69
366	NYSE	MTG	Mon, Nov 22, 1993	15.22	15.22	14.56	14.63
365	NYSE	MTG	Fri, Nov 19, 1993	15.38	15.38	15.16	15.22
364	NYSE	MTG	Thu, Nov 18, 1993	15.72	15.72	15.47	15.47
363	NYSE	MTG	Wed, Nov 17, 1993	15.84	15.84	15.69	15.69
362	NYSE	MTG	Tue, Nov 16, 1993	16.00	16.00	15.88	15.88
361	NYSE	MTG	Mon, Nov 15, 1993	15.97	15.97	15.91	15.97
360	NYSE	MTG	Fri, Nov 12, 1993	15.88	16.03	15.69	16.03
359	NYSE	MTG	Thu, Nov 11, 1993	16.00	16.03	15.88	15.97
358	NYSE	MTG	Wed, Nov 10, 1993	16.03	16.09	15.94	16.06
357	NYSE	MTG	Tue, Nov 9, 1993	16.34	16.38	15.97	16.00
356	NYSE	MTG	Mon, Nov 8, 1993	16.19	16.28	16.06	16.25
355	NYSE	MTG	Fri, Nov 5, 1993	16.00	16.22	15.88	16.22
354	NYSE	MTG	Thu, Nov 4, 1993	16.16	16.19	15.94	16.13
353	NYSE	MTG	Wed, Nov 3, 1993	17.16	17.16	16.00	16.22
352	NYSE	MTG	Tue, Nov 2, 1993	17.50	17.50	17.00	17.09
351	NYSE	MTG	Mon, Nov 1, 1993	17.53	17.56	17.44	17.50
350	NYSE	MTG	Fri, Oct 29, 1993	17.25	17.50	17.22	17.47
349	NYSE	MTG	Thu, Oct 28, 1993	17.38	17.56	17.19	17.25
348	NYSE	MTG	Wed, Oct 27, 1993	17.38	17.47	17.34	17.38
347	NYSE	MTG	Tue, Oct 26, 1993	17.16	17.38	17.13	17.38
346	NYSE	MTG	Mon, Oct 25, 1993	17.06	17.19	17.00	17.19
345	NYSE	MTG	Fri, Oct 22, 1993	17.09	17.09	16.97	17.03
344	NYSE	MTG	Thu, Oct 21, 1993	16.78	17.16	16.69	17.16
343	NYSE	MTG	Wed, Oct 20, 1993	16.81	16.81	16.47	16.78
342	NYSE	MTG	Tue, Oct 19, 1993	17.16	17.19	16.88	16.88
341	NYSE	MTG	Mon, Oct 18, 1993	17.19	17.19	16.97	17.16
340	NYSE	MTG	Fri, Oct 15, 1993	17.50	17.53	17.25	17.25
339	NYSE	MTG	Thu, Oct 14, 1993	17.38	17.53	17.38	17.44
338	NYSE	MTG	Wed, Oct 13, 1993	17.56	17.56	17.34	17.38
337	NYSE	MTG	Tue, Oct 12, 1993	17.41	17.59	17.41	17.53
336	NYSE	MTG	Mon, Oct 11, 1993	17.31	17.47	17.31	17.47
335	NYSE	MTG	Fri, Oct 8, 1993	17.13	17.34	17.13	17.31
334	NYSE	MTG	Thu, Oct 7, 1993	17.41	17.41	17.16	17.19
333	NYSE	MTG	Wed, Oct 6, 1993	17.53	17.53	17.34	17.34
332	NYSE	MTG	Tue, Oct 5, 1993	17.56	17.69	17.44	17.50
331	NYSE	MTG	Mon, Oct 4, 1993	17.38	17.63	17.38	17.56
330	NYSE	MTG	Fri, Oct 1, 1993	17.22	17.41	17.22	17.41
329	NYSE	MTG	Thu, Sep 30, 1993	17.16	17.25	17.13	17.25
328	NYSE	MTG	Wed, Sep 29, 1993	17.38	17.38	17.06	17.19
327	NYSE	MTG	Tue, Sep 28, 1993	17.69	17.84	17.41	17.41
326	NYSE	MTG	Mon, Sep 27, 1993	17.59	17.59	17.44	17.56
325	NYSE	MTG	Fri, Sep 24, 1993	17.41	17.63	17.41	17.63
324	NYSE	MTG	Thu, Sep 23, 1993	17.34	17.56	17.31	17.38
323	NYSE	MTG	Wed, Sep 22, 1993	16.88	17.34	16.88	17.34
322	NYSE	MTG	Tue, Sep 21, 1993	17.09	17.09	16.81	16.81
321	NYSE	MTG	Mon, Sep 20, 1993	17.00	17.16	16.94	17.09
320	NYSE	MTG	Fri, Sep 17, 1993	17.13	17.19	17.06	17.13
319	NYSE	MTG	Thu, Sep 16, 1993	16.78	17.13	16.78	17.13
318	NYSE	MTG	Wed, Sep 15, 1993	16.72	16.81	16.56	16.78
317	NYSE	MTG	Tue, Sep 14, 1993	16.66	16.81	16.63	16.66
316	NYSE	MTG	Mon, Sep 13, 1993	16.31	16.53	16.31	16.53
315	NYSE	MTG	Fri, Sep 10, 1993	16.28	16.38	16.25	16.25
314	NYSE	MTG	Thu, Sep 9, 1993	16.19	16.22	16.03	16.22
313	NYSE	MTG	Wed, Sep 8, 1993	16.19	16.19	16.00	16.19
312	NYSE	MTG	Tue, Sep 7, 1993	16.19	16.31	16.16	16.19
311	NYSE	MTG	Fri, Sep 3, 1993	16.16	16.19	16.13	16.16
310	NYSE	MTG	Thu, Sep 2, 1993	16.16	16.22	16.06	16.13
309	NYSE	MTG	Wed, Sep 1, 1993	16.16	16.16	16.03	16.16
308	NYSE	MTG	Tue, Aug 31, 1993	16.22	16.22	16.03	16.09
307	NYSE	MTG	Mon, Aug 30, 1993	16.16	16.28	16.16	16.22
306	NYSE	MTG	Fri, Aug 27, 1993	16.19	16.19	16.13	16.16
305	NYSE	MTG	Thu, Aug 26, 1993	16.13	16.19	16.06	16.19
304	NYSE	MTG	Wed, Aug 25, 1993	16.09	16.19	16.03	16.13
303	NYSE	MTG	Tue, Aug 24, 1993	15.88	16.16	15.75	16.13
302	NYSE	MTG	Mon, Aug 23, 1993	15.94	16.03	15.84	15.84
301	NYSE	MTG	Fri, Aug 20, 1993	16.00	16.00	15.88	16.00
300	NYSE	MTG	Thu, Aug 19, 1993	15.75	16.13	15.72	16.00
299	NYSE	MTG	Wed, Aug 18, 1993	15.59	15.78	15.59	15.72
298	NYSE	MTG	Tue, Aug 17, 1993	15.72	15.75	15.56	15.59
297	NYSE	MTG	Mon, Aug 16, 1993	15.75	15.75	15.53	15.66
296	NYSE	MTG	Fri, Aug 13, 1993	15.72	15.78	15.72	15.78
295	NYSE	MTG	Thu, Aug 12, 1993	15.66	15.81	15.66	15.78
294	NYSE	MTG	Wed, Aug 11, 1993	15.50	15.69	15.50	15.66
293	NYSE	MTG	Tue, Aug 10, 1993	15.41	15.66	15.38	15.50
292	NYSE	MTG	Mon, Aug 9, 1993	14.97	15.44	14.91	15.41
291	NYSE	MTG	Fri, Aug 6, 1993	14.69	14.97	14.66	14.91
290	NYSE	MTG	Thu, Aug 5, 1993	14.63	14.78	14.56	14.78
289	NYSE	MTG	Wed, Aug 4, 1993	14.44	14.63	14.44	14.56
288	NYSE	MTG	Tue, Aug 3, 1993	14.44	14.50	14.41	14.41
287	NYSE	MTG	Mon, Aug 2, 1993	14.38	14.53	14.38	14.47
286	NYSE	MTG	Fri, Jul 30, 1993	14.44	14.44	14.22	14.38
285	NYSE	MTG	Thu, Jul 29, 1993	14.50	14.50	14.44	14.44
284	NYSE	MTG	Wed, Jul 28, 1993	14.47	14.50	14.47	14.50
283	NYSE	MTG	Tue, Jul 27, 1993	14.50	14.50	14.44	14.47
282	NYSE	MTG	Mon, Jul 26, 1993	14.53	14.63	14.50	14.53
281	NYSE	MTG	Fri, Jul 23, 1993	14.50	14.56	14.47	14.47
280	NYSE	MTG	Thu, Jul 22, 1993	14.41	14.56	14.41	14.53
279	NYSE	MTG	Wed, Jul 21, 1993	14.41	14.47	14.38	14.41
278	NYSE	MTG	Tue, Jul 20, 1993	14.56	14.56	14.34	14.47
277	NYSE	MTG	Mon, Jul 19, 1993	14.69	14.69	14.53	14.53
276	NYSE	MTG	Fri, Jul 16, 1993	14.66	14.69	14.56	14.63
275	NYSE	MTG	Thu, Jul 15, 1993	14.72	14.75	14.59	14.63
274	NYSE	MTG	Wed, Jul 14, 1993	14.84	15.06	14.69	14.69
273	NYSE	MTG	Tue, Jul 13, 1993	14.63	14.88	14.63	14.81
272	NYSE	MTG	Mon, Jul 12, 1993	14.66	14.69	14.56	14.69
271	NYSE	MTG	Fri, Jul 9, 1993	14.53	14.63	14.47	14.59
270	NYSE	MTG	Thu, Jul 8, 1993	14.50	14.53	14.38	14.47
269	NYSE	MTG	Wed, Jul 7, 1993	14.47	14.53	14.47	14.50
268	NYSE	MTG	Tue, Jul 6, 1993	14.50	14.59	14.50	14.56
267	NYSE	MTG	Fri, Jul 2, 1993	14.50	14.53	14.50	14.53
266	NYSE	MTG	Thu, Jul 1, 1993	14.44	14.56	14.44	14.56
265	NYSE	MTG	Wed, Jun 30, 1993	14.50	14.53	14.38	14.38
264	NYSE	MTG	Tue, Jun 29, 1993	14.56	14.59	14.56	14.59
263	NYSE	MTG	Mon, Jun 28, 1993	14.38	14.69	14.38	14.63
262	NYSE	MTG	Fri, Jun 25, 1993	14.25	14.31	14.19	14.31
261	NYSE	MTG	Thu, Jun 24, 1993	13.94	14.38	13.88	14.25
260	NYSE	MTG	Wed, Jun 23, 1993	13.91	13.97	13.88	13.91
259	NYSE	MTG	Tue, Jun 22, 1993	13.69	13.94	13.69	13.94
258	NYSE	MTG	Mon, Jun 21, 1993	13.63	13.66	13.59	13.63
257	NYSE	MTG	Fri, Jun 18, 1993	13.69	13.69	13.56	13.63
256	NYSE	MTG	Thu, Jun 17, 1993	13.56	13.81	13.56	13.75
255	NYSE	MTG	Wed, Jun 16, 1993	13.63	13.72	13.59	13.69
254	NYSE	MTG	Tue, Jun 15, 1993	13.81	13.81	13.59	13.59
253	NYSE	MTG	Mon, Jun 14, 1993	13.44	13.53	13.44	13.53
252	NYSE	MTG	Fri, Jun 11, 1993	13.31	13.50	13.31	13.44
251	NYSE	MTG	Thu, Jun 10, 1993	13.38	13.44	13.28	13.31
250	NYSE	MTG	Wed, Jun 9, 1993	13.47	13.56	13.38	13.41
249	NYSE	MTG	Tue, Jun 8, 1993	13.50	13.50	13.38	13.47
248	NYSE	MTG	Mon, Jun 7, 1993	13.59	13.63	13.53	13.56
247	NYSE	MTG	Fri, Jun 4, 1993	13.72	13.72	13.56	13.59
246	NYSE	MTG	Thu, Jun 3, 1993	13.97	14.00	13.66	13.72
245	NYSE	MTG	Wed, Jun 2, 1993	13.97	14.13	13.97	14.03
244	NYSE	MTG	Tue, Jun 1, 1993	13.88	13.97	13.81	13.97
243	NYSE	MTG	Fri, May 28, 1993	13.97	13.97	13.75	13.81
242	NYSE	MTG	Thu, May 27, 1993	14.03	14.03	13.91	13.97
241	NYSE	MTG	Wed, May 26, 1993	14.00	14.06	13.88	14.00
240	NYSE	MTG	Tue, May 25, 1993	14.00	14.09	13.97	14.00
239	NYSE	MTG	Mon, May 24, 1993	13.97	14.06	13.97	14.00
238	NYSE	MTG	Fri, May 21, 1993	13.97	14.09	13.94	13.97
237	NYSE	MTG	Thu, May 20, 1993	13.81	14.00	13.75	13.97
236	NYSE	MTG	Wed, May 19, 1993	13.72	13.81	13.63	13.75
235	NYSE	MTG	Tue, May 18, 1993	13.56	13.81	13.56	13.81
234	NYSE	MTG	Mon, May 17, 1993	13.81	13.81	13.38	13.50
233	NYSE	MTG	Fri, May 14, 1993	14.19	14.19	13.94	13.97
232	NYSE	MTG	Thu, May 13, 1993	14.34	14.34	14.25	14.25
231	NYSE	MTG	Wed, May 12, 1993	14.38	14.41	14.28	14.34
230	NYSE	MTG	Tue, May 11, 1993	14.38	14.41	14.38	14.41
229	NYSE	MTG	Mon, May 10, 1993	14.19	14.41	14.19	14.31
228	NYSE	MTG	Fri, May 7, 1993	14.22	14.31	14.22	14.25
227	NYSE	MTG	Thu, May 6, 1993	14.19	14.25	14.13	14.25
226	NYSE	MTG	Wed, May 5, 1993	14.16	14.22	14.06	14.19
225	NYSE	MTG	Tue, May 4, 1993	14.03	14.25	14.00	14.13
224	NYSE	MTG	Mon, May 3, 1993	14.09	14.09	13.94	13.97
223	NYSE	MTG	Fri, Apr 30, 1993	14.22	14.22	14.00	14.06
222	NYSE	MTG	Thu, Apr 29, 1993	14.63	14.63	14.22	14.22
221	NYSE	MTG	Wed, Apr 28, 1993	14.53	14.63	14.53	14.59
220	NYSE	MTG	Tue, Apr 27, 1993	14.56	14.59	14.44	14.53
219	NYSE	MTG	Mon, Apr 26, 1993	14.81	14.81	14.56	14.56
218	NYSE	MTG	Fri, Apr 23, 1993	14.50	14.75	14.50	14.75
217	NYSE	MTG	Thu, Apr 22, 1993	14.56	14.59	14.50	14.56
216	NYSE	MTG	Wed, Apr 21, 1993	14.59	14.59	14.50	14.50
215	NYSE	MTG	Tue, Apr 20, 1993	14.56	14.72	14.50	14.56
214	NYSE	MTG	Mon, Apr 19, 1993	14.72	14.72	14.59	14.59
213	NYSE	MTG	Fri, Apr 16, 1993	14.88	14.91	14.75	14.75
212	NYSE	MTG	Thu, Apr 15, 1993	14.78	14.91	14.72	14.84
211	NYSE	MTG	Wed, Apr 14, 1993	14.53	14.78	14.47	14.78
210	NYSE	MTG	Tue, Apr 13, 1993	14.75	14.78	14.50	14.50
209	NYSE	MTG	Mon, Apr 12, 1993	14.50	14.88	14.41	14.69
208	NYSE	MTG	Thu, Apr 8, 1993	14.50	14.75	14.31	14.34
207	NYSE	MTG	Wed, Apr 7, 1993	14.25	14.50	14.25	14.47
206	NYSE	MTG	Tue, Apr 6, 1993	14.25	14.28	14.22	14.25
205	NYSE	MTG	Mon, Apr 5, 1993	14.03	14.34	14.03	14.34
204	NYSE	MTG	Fri, Apr 2, 1993	14.34	14.34	14.00	14.00
203	NYSE	MTG	Thu, Apr 1, 1993	14.38	14.53	14.34	14.38
202	NYSE	MTG	Wed, Mar 31, 1993	14.34	14.44	14.28	14.38
201	NYSE	MTG	Tue, Mar 30, 1993	14.41	14.41	14.34	14.41
200	NYSE	MTG	Mon, Mar 29, 1993	14.44	14.50	14.31	14.38
199	NYSE	MTG	Fri, Mar 26, 1993	14.34	14.47	14.34	14.41
198	NYSE	MTG	Thu, Mar 25, 1993	14.19	14.38	14.19	14.38
197	NYSE	MTG	Wed, Mar 24, 1993	14.38	14.38	14.06	14.13
196	NYSE	MTG	Tue, Mar 23, 1993	14.41	14.41	14.25	14.34
195	NYSE	MTG	Mon, Mar 22, 1993	14.50	14.50	14.31	14.34
194	NYSE	MTG	Fri, Mar 19, 1993	14.31	14.63	14.31	14.53
193	NYSE	MTG	Thu, Mar 18, 1993	14.31	14.44	14.22	14.25
192	NYSE	MTG	Wed, Mar 17, 1993	14.56	14.59	13.81	13.84
191	NYSE	MTG	Tue, Mar 16, 1993	14.53	14.63	14.50	14.63
190	NYSE	MTG	Mon, Mar 15, 1993	14.53	14.63	14.50	14.50
189	NYSE	MTG	Fri, Mar 12, 1993	14.63	14.66	14.50	14.56
188	NYSE	MTG	Thu, Mar 11, 1993	14.94	14.94	14.66	14.72
187	NYSE	MTG	Wed, Mar 10, 1993	14.94	14.94	14.75	14.94
186	NYSE	MTG	Tue, Mar 9, 1993	14.69	15.19	14.69	15.00
185	NYSE	MTG	Mon, Mar 8, 1993	14.38	14.69	14.38	14.63
184	NYSE	MTG	Fri, Mar 5, 1993	14.19	14.28	14.16	14.28
183	NYSE	MTG	Thu, Mar 4, 1993	14.34	14.34	14.16	14.22
182	NYSE	MTG	Wed, Mar 3, 1993	14.25	14.50	14.25	14.38
181	NYSE	MTG	Tue, Mar 2, 1993	13.88	14.16	13.88	14.13
180	NYSE	MTG	Mon, Mar 1, 1993	13.81	14.03	13.81	13.94
179	NYSE	MTG	Fri, Feb 26, 1993	13.75	13.75	13.66	13.75
178	NYSE	MTG	Thu, Feb 25, 1993	13.69	13.75	13.66	13.69
177	NYSE	MTG	Wed, Feb 24, 1993	13.81	13.88	13.56	13.69
176	NYSE	MTG	Tue, Feb 23, 1993	13.56	13.75	13.53	13.75
175	NYSE	MTG	Mon, Feb 22, 1993	13.50	13.66	13.50	13.63
174	NYSE	MTG	Fri, Feb 19, 1993	13.28	13.59	13.28	13.56
173	NYSE	MTG	Thu, Feb 18, 1993	13.25	13.28	13.00	13.19
172	NYSE	MTG	Wed, Feb 17, 1993	13.38	13.38	13.16	13.16
171	NYSE	MTG	Tue, Feb 16, 1993	13.41	13.41	13.28	13.38
170	NYSE	MTG	Fri, Feb 12, 1993	13.56	13.56	13.44	13.50
169	NYSE	MTG	Thu, Feb 11, 1993	13.56	13.56	13.50	13.56
168	NYSE	MTG	Wed, Feb 10, 1993	13.41	13.50	13.38	13.50
167	NYSE	MTG	Tue, Feb 9, 1993	13.66	13.66	13.38	13.38
166	NYSE	MTG	Mon, Feb 8, 1993	13.81	13.91	13.66	13.69
165	NYSE	MTG	Fri, Feb 5, 1993	13.69	13.91	13.63	13.75
164	NYSE	MTG	Thu, Feb 4, 1993	13.56	13.72	13.56	13.66
163	NYSE	MTG	Wed, Feb 3, 1993	13.38	13.63	13.38	13.47
162	NYSE	MTG	Tue, Feb 2, 1993	13.25	13.38	13.25	13.31
161	NYSE	MTG	Mon, Feb 1, 1993	12.94	13.19	12.94	13.19
160	NYSE	MTG	Fri, Jan 29, 1993	12.59	12.88	12.50	12.88
159	NYSE	MTG	Thu, Jan 28, 1993	12.94	12.94	12.72	12.75
158	NYSE	MTG	Wed, Jan 27, 1993	13.19	13.19	12.91	12.94
157	NYSE	MTG	Tue, Jan 26, 1993	13.41	13.41	13.31	13.31
156	NYSE	MTG	Mon, Jan 25, 1993	13.41	13.41	13.09	13.38
155	NYSE	MTG	Fri, Jan 22, 1993	13.44	13.44	13.38	13.41
154	NYSE	MTG	Thu, Jan 21, 1993	13.38	13.41	13.38	13.41
153	NYSE	MTG	Wed, Jan 20, 1993	13.44	13.59	13.34	13.38
152	NYSE	MTG	Tue, Jan 19, 1993	13.38	13.44	13.28	13.44
151	NYSE	MTG	Mon, Jan 18, 1993	13.47	13.47	13.34	13.44
150	NYSE	MTG	Fri, Jan 15, 1993	13.50	13.53	13.41	13.50
149	NYSE	MTG	Thu, Jan 14, 1993	13.38	13.44	13.25	13.28
148	NYSE	MTG	Wed, Jan 13, 1993	13.22	13.38	13.09	13.28
147	NYSE	MTG	Tue, Jan 12, 1993	13.19	13.28	13.16	13.19
146	NYSE	MTG	Mon, Jan 11, 1993	12.81	13.25	12.81	13.25
145	NYSE	MTG	Fri, Jan 8, 1993	12.75	12.78	12.69	12.75
144	NYSE	MTG	Thu, Jan 7, 1993	12.63	12.97	12.63	12.81
143	NYSE	MTG	Wed, Jan 6, 1993	12.56	12.63	12.50	12.63
142	NYSE	MTG	Tue, Jan 5, 1993	12.53	12.53	12.38	12.50
141	NYSE	MTG	Mon, Jan 4, 1993	12.69	12.69	12.38	12.47
140	NYSE	MTG	Thu, Dec 31, 1992	12.81	12.84	12.63	12.72
139	NYSE	MTG	Wed, Dec 30, 1992	12.38	12.81	12.38	12.81
138	NYSE	MTG	Tue, Dec 29, 1992	12.13	12.41	12.13	12.41
137	NYSE	MTG	Mon, Dec 28, 1992	11.97	12.09	11.97	12.09
136	NYSE	MTG	Thu, Dec 24, 1992	12.00	12.00	11.94	11.97
135	NYSE	MTG	Wed, Dec 23, 1992	11.94	12.13	11.91	12.13
134	NYSE	MTG	Tue, Dec 22, 1992	11.81	11.97	11.81	11.97
133	NYSE	MTG	Mon, Dec 21, 1992	11.72	11.81	11.69	11.81
132	NYSE	MTG	Fri, Dec 18, 1992	11.78	11.84	11.78	11.78
131	NYSE	MTG	Thu, Dec 17, 1992	11.69	11.78	11.69	11.78
130	NYSE	MTG	Wed, Dec 16, 1992	11.84	11.84	11.69	11.69
129	NYSE	MTG	Tue, Dec 15, 1992	11.88	11.88	11.81	11.84
128	NYSE	MTG	Mon, Dec 14, 1992	11.66	11.84	11.66	11.84
127	NYSE	MTG	Fri, Dec 11, 1992	11.56	11.72	11.56	11.72
126	NYSE	MTG	Thu, Dec 10, 1992	11.63	11.63	11.53	11.56
125	NYSE	MTG	Wed, Dec 9, 1992	11.75	11.75	11.66	11.69
124	NYSE	MTG	Tue, Dec 8, 1992	11.84	11.84	11.72	11.81
123	NYSE	MTG	Mon, Dec 7, 1992	12.13	12.13	11.66	11.91
122	NYSE	MTG	Fri, Dec 4, 1992	12.06	12.22	12.03	12.19
121	NYSE	MTG	Thu, Dec 3, 1992	12.16	12.16	12.09	12.13
120	NYSE	MTG	Wed, Dec 2, 1992	12.31	12.41	12.19	12.19
119	NYSE	MTG	Tue, Dec 1, 1992	12.22	12.31	12.22	12.28
118	NYSE	MTG	Mon, Nov 30, 1992	12.19	12.34	12.19	12.25
117	NYSE	MTG	Fri, Nov 27, 1992	12.34	12.34	12.22	12.22
116	NYSE	MTG	Wed, Nov 25, 1992	12.25	12.34	12.25	12.31
115	NYSE	MTG	Tue, Nov 24, 1992	12.13	12.44	12.13	12.28
114	NYSE	MTG	Mon, Nov 23, 1992	11.97	12.25	11.91	12.09
113	NYSE	MTG	Fri, Nov 20, 1992	11.41	11.91	11.38	11.91
112	NYSE	MTG	Thu, Nov 19, 1992	11.44	11.44	11.38	11.41
111	NYSE	MTG	Wed, Nov 18, 1992	11.44	11.53	11.38	11.50
110	NYSE	MTG	Tue, Nov 17, 1992	11.59	11.59	11.38	11.47
109	NYSE	MTG	Mon, Nov 16, 1992	11.63	11.75	11.53	11.59
108	NYSE	MTG	Fri, Nov 13, 1992	11.44	11.66	11.44	11.59
107	NYSE	MTG	Thu, Nov 12, 1992	11.25	11.69	11.16	11.38
106	NYSE	MTG	Wed, Nov 11, 1992	10.72	10.88	10.72	10.84
105	NYSE	MTG	Tue, Nov 10, 1992	10.94	11.00	10.75	10.78
104	NYSE	MTG	Mon, Nov 9, 1992	10.56	10.81	10.53	10.78
103	NYSE	MTG	Fri, Nov 6, 1992	10.59	10.59	10.50	10.59
102	NYSE	MTG	Thu, Nov 5, 1992	10.41	10.63	10.38	10.53
101	NYSE	MTG	Wed, Nov 4, 1992	10.56	10.56	10.50	10.50
100	NYSE	MTG	Tue, Nov 3, 1992	10.47	10.66	10.47	10.50
99	NYSE	MTG	Mon, Nov 2, 1992	10.19	10.44	10.19	10.44
98	NYSE	MTG	Fri, Oct 30, 1992	10.50	10.53	10.03	10.19
97	NYSE	MTG	Thu, Oct 29, 1992	10.13	10.41	10.09	10.41
96	NYSE	MTG	Wed, Oct 28, 1992	9.75	10.09	9.75	10.06
95	NYSE	MTG	Tue, Oct 27, 1992	9.84	9.84	9.69	9.75
94	NYSE	MTG	Mon, Oct 26, 1992	9.94	9.97	9.81	9.91
93	NYSE	MTG	Fri, Oct 23, 1992	10.03	10.03	9.84	9.88
92	NYSE	MTG	Thu, Oct 22, 1992	9.97	10.03	9.97	9.97
91	NYSE	MTG	Wed, Oct 21, 1992	10.00	10.03	9.91	10.03
90	NYSE	MTG	Tue, Oct 20, 1992	10.00	10.13	10.00	10.00
89	NYSE	MTG	Mon, Oct 19, 1992	10.00	10.06	9.81	9.97
88	NYSE	MTG	Fri, Oct 16, 1992	10.13	10.25	10.06	10.06
87	NYSE	MTG	Thu, Oct 15, 1992	10.00	10.22	9.97	10.19
86	NYSE	MTG	Wed, Oct 14, 1992	9.81	9.84	9.72	9.78
85	NYSE	MTG	Tue, Oct 13, 1992	9.63	9.81	9.63	9.78
84	NYSE	MTG	Mon, Oct 12, 1992	9.41	9.59	9.41	9.56
83	NYSE	MTG	Fri, Oct 9, 1992	9.72	9.72	9.44	9.44
82	NYSE	MTG	Thu, Oct 8, 1992	9.41	9.75	9.41	9.72
81	NYSE	MTG	Wed, Oct 7, 1992	9.38	9.44	9.38	9.44
80	NYSE	MTG	Tue, Oct 6, 1992	9.38	9.47	9.31	9.44
79	NYSE	MTG	Mon, Oct 5, 1992	9.25	9.34	9.03	9.34
78	NYSE	MTG	Fri, Oct 2, 1992	9.50	9.53	9.41	9.41
77	NYSE	MTG	Thu, Oct 1, 1992	9.53	9.53	9.41	9.44
76	NYSE	MTG	Wed, Sep 30, 1992	9.56	9.56	9.50	9.53
75	NYSE	MTG	Tue, Sep 29, 1992	9.47	9.56	9.38	9.56
74	NYSE	MTG	Mon, Sep 28, 1992	9.50	9.50	9.44	9.47
73	NYSE	MTG	Fri, Sep 25, 1992	9.59	9.59	9.50	9.53
72	NYSE	MTG	Thu, Sep 24, 1992	9.50	9.63	9.50	9.59
71	NYSE	MTG	Wed, Sep 23, 1992	9.53	9.53	9.47	9.47
70	NYSE	MTG	Tue, Sep 22, 1992	9.59	9.59	9.50	9.53
69	NYSE	MTG	Mon, Sep 21, 1992	9.63	9.63	9.53	9.56
68	NYSE	MTG	Fri, Sep 18, 1992	9.53	9.69	9.53	9.63
67	NYSE	MTG	Thu, Sep 17, 1992	9.59	9.63	9.47	9.47
66	NYSE	MTG	Wed, Sep 16, 1992	9.66	9.66	9.47	9.53
65	NYSE	MTG	Tue, Sep 15, 1992	9.63	9.81	9.59	9.69
64	NYSE	MTG	Mon, Sep 14, 1992	9.44	9.66	9.38	9.63
63	NYSE	MTG	Fri, Sep 11, 1992	9.31	9.44	9.31	9.41
62	NYSE	MTG	Thu, Sep 10, 1992	9.38	9.41	9.31	9.41
61	NYSE	MTG	Wed, Sep 9, 1992	9.06	9.38	9.03	9.38
60	NYSE	MTG	Tue, Sep 8, 1992	9.00	9.06	9.00	9.03
59	NYSE	MTG	Fri, Sep 4, 1992	9.00	9.00	9.00	9.00
58	NYSE	MTG	Thu, Sep 3, 1992	9.06	9.09	9.03	9.03
57	NYSE	MTG	Wed, Sep 2, 1992	9.00	9.06	9.00	9.00
56	NYSE	MTG	Tue, Sep 1, 1992	8.88	9.06	8.78	9.00
55	NYSE	MTG	Mon, Aug 31, 1992	8.84	8.88	8.84	8.84
54	NYSE	MTG	Fri, Aug 28, 1992	8.91	8.91	8.81	8.88
53	NYSE	MTG	Thu, Aug 27, 1992	8.88	8.94	8.75	8.88
52	NYSE	MTG	Wed, Aug 26, 1992	8.91	8.94	8.91	8.91
51	NYSE	MTG	Tue, Aug 25, 1992	8.81	8.94	8.69	8.91
50	NYSE	MTG	Mon, Aug 24, 1992	8.97	8.97	8.69	8.78
49	NYSE	MTG	Fri, Aug 21, 1992	9.25	9.25	8.97	9.03
48	NYSE	MTG	Thu, Aug 20, 1992	9.13	9.13	8.91	9.13
47	NYSE	MTG	Wed, Aug 19, 1992	9.44	9.44	9.16	9.25
46	NYSE	MTG	Tue, Aug 18, 1992	9.50	9.56	9.50	9.50
45	NYSE	MTG	Mon, Aug 17, 1992	9.47	9.56	9.38	9.50
44	NYSE	MTG	Fri, Aug 14, 1992	9.41	9.47	9.41	9.47
43	NYSE	MTG	Thu, Aug 13, 1992	9.47	9.50	9.34	9.38
42	NYSE	MTG	Wed, Aug 12, 1992	9.53	9.56	9.38	9.50
41	NYSE	MTG	Tue, Aug 11, 1992	9.63	9.63	9.53	9.53
40	NYSE	MTG	Mon, Aug 10, 1992	9.75	9.81	9.66	9.69
39	NYSE	MTG	Fri, Aug 7, 1992	9.84	9.84	9.75	9.81
38	NYSE	MTG	Thu, Aug 6, 1992	9.63	9.84	9.56	9.84
37	NYSE	MTG	Wed, Aug 5, 1992	9.81	9.88	9.72	9.72
36	NYSE	MTG	Tue, Aug 4, 1992	9.97	9.97	9.81	9.88
35	NYSE	MTG	Mon, Aug 3, 1992	9.94	9.97	9.91	9.94
34	NYSE	MTG	Fri, Jul 31, 1992	9.91	10.00	9.88	10.00
33	NYSE	MTG	Thu, Jul 30, 1992	9.88	10.06	9.84	9.97
32	NYSE	MTG	Wed, Jul 29, 1992	9.75	9.97	9.75	9.97
31	NYSE	MTG	Tue, Jul 28, 1992	9.63	9.66	9.50	9.66
30	NYSE	MTG	Mon, Jul 27, 1992	9.59	9.63	9.56	9.63
29	NYSE	MTG	Fri, Jul 24, 1992	9.53	9.56	9.50	9.56
28	NYSE	MTG	Thu, Jul 23, 1992	9.56	9.59	9.50	9.56
27	NYSE	MTG	Wed, Jul 22, 1992	9.66	9.66	9.44	9.63
26	NYSE	MTG	Tue, Jul 21, 1992	9.59	9.69	9.59	9.66
25	NYSE	MTG	Mon, Jul 20, 1992	9.38	9.47	9.28	9.47
24	NYSE	MTG	Fri, Jul 17, 1992	9.47	9.47	9.13	9.41
23	NYSE	MTG	Thu, Jul 16, 1992	9.47	9.47	9.41	9.44
22	NYSE	MTG	Wed, Jul 15, 1992	9.44	9.56	9.44	9.50
21	NYSE	MTG	Tue, Jul 14, 1992	9.38	9.69	9.34	9.50
20	NYSE	MTG	Mon, Jul 13, 1992	8.81	9.09	8.81	9.06
19	NYSE	MTG	Fri, Jul 10, 1992	8.84	8.88	8.81	8.84
18	NYSE	MTG	Thu, Jul 9, 1992	8.78	8.84	8.78	8.84
17	NYSE	MTG	Wed, Jul 8, 1992	8.78	8.84	8.69	8.84
16	NYSE	MTG	Tue, Jul 7, 1992	8.84	8.84	8.59	8.75
15	NYSE	MTG	Mon, Jul 6, 1992	8.78	8.84	8.75	8.84
14	NYSE	MTG	Thu, Jul 2, 1992	8.75	8.94	8.59	8.78
13	NYSE	MTG	Wed, Jul 1, 1992	8.53	8.63	8.41	8.59
12	NYSE	MTG	Tue, Jun 30, 1992	8.34	8.53	8.25	8.53
11	NYSE	MTG	Mon, Jun 29, 1992	8.16	8.38	8.16	8.31
10	NYSE	MTG	Fri, Jun 26, 1992	8.09	8.19	7.94	8.16
9	NYSE	MTG	Thu, Jun 25, 1992	8.13	8.16	8.13	8.13
8	NYSE	MTG	Wed, Jun 24, 1992	8.13	8.13	8.03	8.06
7	NYSE	MTG	Tue, Jun 23, 1992	8.06	8.09	7.88	8.09
6	NYSE	MTG	Mon, Jun 22, 1992	8.22	8.25	8.06	8.06
5	NYSE	MTG	Fri, Jun 19, 1992	8.09	8.28	8.09	8.22
4	NYSE	MTG	Thu, Jun 18, 1992	8.06	8.25	8.03	8.03
3	NYSE	MTG	Wed, Jun 17, 1992	8.19	8.28	8.06	8.09
2	NYSE	MTG	Tue, Jun 16, 1992	8.56	8.59	8.31	8.34
1	NYSE	MTG	Mon, Jun 15, 1992	8.56	8.63	8.56	8.56
#	Exchange	Symbol	Date	Open	High	Low	Close

MGIC Investment Corp NYSE:MTG 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