Meritage Homes Corp NYSE:MTH Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MTH	Fri, Mar 1, 2024	157.56	159.78	155.54	159.61
7999	NYSE	MTH	Thu, Feb 29, 2024	157.40	158.69	156.43	157.66
7998	NYSE	MTH	Wed, Feb 28, 2024	155.11	156.32	154.62	155.34
7997	NYSE	MTH	Tue, Feb 27, 2024	158.01	158.70	154.63	156.20
7996	NYSE	MTH	Mon, Feb 26, 2024	158.43	158.51	156.42	156.56
7995	NYSE	MTH	Fri, Feb 23, 2024	156.72	158.88	153.52	156.92
7994	NYSE	MTH	Thu, Feb 22, 2024	152.77	154.19	151.74	153.18
7993	NYSE	MTH	Wed, Feb 21, 2024	152.15	154.47	151.46	152.79
7992	NYSE	MTH	Tue, Feb 20, 2024	148.18	151.06	147.77	150.63
7991	NYSE	MTH	Fri, Feb 16, 2024	153.02	153.64	150.35	150.45
7990	NYSE	MTH	Thu, Feb 15, 2024	156.51	157.63	154.84	156.53
7989	NYSE	MTH	Wed, Feb 14, 2024	154.30	156.03	151.83	155.13
7988	NYSE	MTH	Tue, Feb 13, 2024	152.59	155.52	150.63	151.82
7987	NYSE	MTH	Mon, Feb 12, 2024	155.65	161.57	155.51	160.87
7986	NYSE	MTH	Fri, Feb 9, 2024	154.23	155.92	152.93	154.42
7985	NYSE	MTH	Thu, Feb 8, 2024	153.92	154.86	152.13	154.55
7984	NYSE	MTH	Wed, Feb 7, 2024	153.95	155.91	152.29	153.43
7983	NYSE	MTH	Tue, Feb 6, 2024	151.73	153.13	149.55	152.63
7982	NYSE	MTH	Mon, Feb 5, 2024	148.22	154.20	148.10	151.69
7981	NYSE	MTH	Fri, Feb 2, 2024	150.08	153.20	148.34	150.62
7980	NYSE	MTH	Thu, Feb 1, 2024	165.37	165.83	151.01	153.56
7979	NYSE	MTH	Wed, Jan 31, 2024	168.13	170.50	165.18	165.61
7978	NYSE	MTH	Tue, Jan 30, 2024	167.45	170.33	166.99	168.35
7977	NYSE	MTH	Mon, Jan 29, 2024	166.75	168.07	165.41	167.37
7976	NYSE	MTH	Fri, Jan 26, 2024	166.28	168.34	164.74	165.43
7975	NYSE	MTH	Thu, Jan 25, 2024	166.39	166.48	164.26	166.11
7974	NYSE	MTH	Wed, Jan 24, 2024	169.03	169.06	162.16	163.02
7973	NYSE	MTH	Tue, Jan 23, 2024	173.78	175.00	165.89	166.86
7972	NYSE	MTH	Mon, Jan 22, 2024	173.90	179.69	173.64	176.50
7971	NYSE	MTH	Fri, Jan 19, 2024	172.45	174.49	170.26	174.01
7970	NYSE	MTH	Thu, Jan 18, 2024	172.20	172.58	169.52	171.99
7969	NYSE	MTH	Wed, Jan 17, 2024	167.91	169.35	167.00	168.50
7968	NYSE	MTH	Tue, Jan 16, 2024	170.21	171.26	169.23	170.22
7967	NYSE	MTH	Fri, Jan 12, 2024	176.43	176.43	170.52	171.93
7966	NYSE	MTH	Thu, Jan 11, 2024	171.83	175.06	170.77	174.75
7965	NYSE	MTH	Wed, Jan 10, 2024	170.84	174.40	170.81	173.71
7964	NYSE	MTH	Tue, Jan 9, 2024	167.47	169.83	167.12	169.77
7963	NYSE	MTH	Mon, Jan 8, 2024	168.96	171.69	168.83	170.09
7962	NYSE	MTH	Fri, Jan 5, 2024	165.60	170.00	164.11	167.91
7961	NYSE	MTH	Thu, Jan 4, 2024	167.49	168.63	166.13	166.31
7960	NYSE	MTH	Wed, Jan 3, 2024	168.00	169.37	165.07	166.83
7959	NYSE	MTH	Tue, Jan 2, 2024	171.27	172.25	169.00	170.76
7958	NYSE	MTH	Fri, Dec 29, 2023	174.50	175.89	173.59	174.20
7957	NYSE	MTH	Thu, Dec 28, 2023	175.13	176.59	174.61	175.35
7956	NYSE	MTH	Wed, Dec 27, 2023	176.17	177.78	175.09	176.57
7955	NYSE	MTH	Tue, Dec 26, 2023	174.33	176.28	173.82	175.56
7954	NYSE	MTH	Fri, Dec 22, 2023	174.90	175.88	172.60	173.52
7953	NYSE	MTH	Thu, Dec 21, 2023	175.87	175.87	172.32	174.40
7952	NYSE	MTH	Wed, Dec 20, 2023	174.87	176.69	171.22	171.27
7951	NYSE	MTH	Tue, Dec 19, 2023	174.22	176.87	172.96	174.74
7950	NYSE	MTH	Mon, Dec 18, 2023	171.22	172.21	168.71	171.13
7949	NYSE	MTH	Fri, Dec 15, 2023	176.47	177.20	172.51	173.03
7948	NYSE	MTH	Thu, Dec 14, 2023	166.29	178.82	166.16	178.65
7947	NYSE	MTH	Wed, Dec 13, 2023	156.38	163.14	152.99	162.00
7946	NYSE	MTH	Tue, Dec 12, 2023	156.14	156.15	154.56	154.63
7945	NYSE	MTH	Mon, Dec 11, 2023	155.87	157.45	154.81	155.58
7944	NYSE	MTH	Fri, Dec 8, 2023	153.25	158.32	153.08	157.56
7943	NYSE	MTH	Thu, Dec 7, 2023	151.32	153.61	150.22	153.52
7942	NYSE	MTH	Wed, Dec 6, 2023	148.04	152.10	148.04	150.51
7941	NYSE	MTH	Tue, Dec 5, 2023	147.40	148.72	146.04	146.07
7940	NYSE	MTH	Mon, Dec 4, 2023	146.29	148.90	146.10	148.00
7939	NYSE	MTH	Fri, Dec 1, 2023	141.06	147.06	141.06	146.95
7938	NYSE	MTH	Thu, Nov 30, 2023	140.17	141.50	137.70	141.30
7937	NYSE	MTH	Wed, Nov 29, 2023	141.31	142.77	140.61	140.81
7936	NYSE	MTH	Tue, Nov 28, 2023	140.30	141.01	138.75	139.18
7935	NYSE	MTH	Mon, Nov 27, 2023	140.46	141.39	139.93	140.50
7934	NYSE	MTH	Fri, Nov 24, 2023	141.25	142.19	141.00	141.64
7933	NYSE	MTH	Wed, Nov 22, 2023	142.21	143.80	141.35	142.03
7932	NYSE	MTH	Tue, Nov 21, 2023	142.12	142.52	140.77	140.89
7931	NYSE	MTH	Mon, Nov 20, 2023	142.31	142.90	140.70	142.79
7930	NYSE	MTH	Fri, Nov 17, 2023	142.67	144.51	141.89	142.50
7929	NYSE	MTH	Thu, Nov 16, 2023	141.99	143.30	140.12	141.85
7928	NYSE	MTH	Wed, Nov 15, 2023	143.94	146.29	141.63	141.66
7927	NYSE	MTH	Tue, Nov 14, 2023	140.13	146.29	139.86	144.93
7926	NYSE	MTH	Mon, Nov 13, 2023	133.23	134.88	132.00	134.38
7925	NYSE	MTH	Fri, Nov 10, 2023	130.80	134.83	130.33	134.54
7924	NYSE	MTH	Thu, Nov 9, 2023	133.54	134.33	129.42	130.06
7923	NYSE	MTH	Wed, Nov 8, 2023	133.20	134.40	132.40	133.29
7922	NYSE	MTH	Tue, Nov 7, 2023	131.11	134.19	130.56	132.92
7921	NYSE	MTH	Mon, Nov 6, 2023	131.44	132.42	129.76	131.17
7920	NYSE	MTH	Fri, Nov 3, 2023	130.49	134.78	130.49	133.42
7919	NYSE	MTH	Thu, Nov 2, 2023	126.50	130.26	126.46	127.14
7918	NYSE	MTH	Wed, Nov 1, 2023	109.75	122.46	109.23	122.05
7917	NYSE	MTH	Tue, Oct 31, 2023	112.56	114.75	112.56	114.02
7916	NYSE	MTH	Mon, Oct 30, 2023	112.80	113.40	110.54	111.99
7915	NYSE	MTH	Fri, Oct 27, 2023	111.43	112.96	110.78	111.54
7914	NYSE	MTH	Thu, Oct 26, 2023	111.51	113.24	110.34	111.47
7913	NYSE	MTH	Wed, Oct 25, 2023	110.56	111.03	109.34	109.85
7912	NYSE	MTH	Tue, Oct 24, 2023	112.24	113.23	110.70	111.43
7911	NYSE	MTH	Mon, Oct 23, 2023	110.65	112.80	110.61	112.05
7910	NYSE	MTH	Fri, Oct 20, 2023	110.86	111.88	109.74	110.86
7909	NYSE	MTH	Thu, Oct 19, 2023	113.15	113.45	109.93	110.55
7908	NYSE	MTH	Wed, Oct 18, 2023	113.11	113.83	111.54	112.59
7907	NYSE	MTH	Tue, Oct 17, 2023	113.13	116.65	113.13	114.74
7906	NYSE	MTH	Mon, Oct 16, 2023	114.44	115.23	113.19	114.34
7905	NYSE	MTH	Fri, Oct 13, 2023	114.24	115.24	112.72	113.05
7904	NYSE	MTH	Thu, Oct 12, 2023	118.70	118.70	111.99	113.66
7903	NYSE	MTH	Wed, Oct 11, 2023	119.44	120.73	117.64	119.27
7902	NYSE	MTH	Tue, Oct 10, 2023	117.09	120.71	117.09	118.69
7901	NYSE	MTH	Mon, Oct 9, 2023	114.79	117.22	114.03	116.95
7900	NYSE	MTH	Fri, Oct 6, 2023	115.31	117.47	114.04	115.68
7899	NYSE	MTH	Thu, Oct 5, 2023	116.93	118.01	115.74	116.85
7898	NYSE	MTH	Wed, Oct 4, 2023	116.39	118.21	115.75	117.59
7897	NYSE	MTH	Tue, Oct 3, 2023	119.49	119.62	114.99	115.76
7896	NYSE	MTH	Mon, Oct 2, 2023	121.49	123.13	119.81	120.63
7895	NYSE	MTH	Fri, Sep 29, 2023	125.47	125.69	121.36	122.39
7894	NYSE	MTH	Thu, Sep 28, 2023	121.50	124.36	121.50	123.85
7893	NYSE	MTH	Wed, Sep 27, 2023	122.85	123.20	120.95	121.50
7892	NYSE	MTH	Tue, Sep 26, 2023	122.39	123.32	121.07	121.36
7891	NYSE	MTH	Mon, Sep 25, 2023	121.94	125.07	121.94	123.23
7890	NYSE	MTH	Fri, Sep 22, 2023	124.00	124.00	122.12	122.72
7889	NYSE	MTH	Thu, Sep 21, 2023	124.31	124.50	122.35	123.03
7888	NYSE	MTH	Wed, Sep 20, 2023	129.87	131.35	126.45	126.63
7887	NYSE	MTH	Tue, Sep 19, 2023	129.00	130.29	127.84	129.09
7886	NYSE	MTH	Mon, Sep 18, 2023	128.92	130.35	127.97	129.38
7885	NYSE	MTH	Fri, Sep 15, 2023	131.19	131.19	125.80	128.92
7884	NYSE	MTH	Thu, Sep 14, 2023	131.36	133.15	130.41	132.95
7883	NYSE	MTH	Wed, Sep 13, 2023	133.07	133.94	129.32	129.91
7882	NYSE	MTH	Tue, Sep 12, 2023	133.79	136.11	132.11	132.81
7881	NYSE	MTH	Mon, Sep 11, 2023	134.61	137.07	133.66	134.00
7880	NYSE	MTH	Fri, Sep 8, 2023	134.96	135.85	133.34	133.41
7879	NYSE	MTH	Thu, Sep 7, 2023	132.80	135.73	132.80	135.08
7878	NYSE	MTH	Wed, Sep 6, 2023	133.62	135.05	132.36	133.50
7877	NYSE	MTH	Tue, Sep 5, 2023	139.72	140.20	132.54	132.65
7876	NYSE	MTH	Fri, Sep 1, 2023	139.90	141.81	138.93	141.15
7875	NYSE	MTH	Thu, Aug 31, 2023	137.49	139.65	137.49	139.04
7874	NYSE	MTH	Wed, Aug 30, 2023	135.27	139.69	135.22	138.58
7873	NYSE	MTH	Tue, Aug 29, 2023	132.93	136.18	132.04	136.02
7872	NYSE	MTH	Mon, Aug 28, 2023	134.24	134.51	132.23	133.63
7871	NYSE	MTH	Fri, Aug 25, 2023	136.02	136.02	130.11	133.09
7870	NYSE	MTH	Thu, Aug 24, 2023	137.42	138.50	135.14	135.33
7869	NYSE	MTH	Wed, Aug 23, 2023	135.82	138.88	135.14	137.84
7868	NYSE	MTH	Tue, Aug 22, 2023	134.34	136.00	133.67	135.32
7867	NYSE	MTH	Mon, Aug 21, 2023	134.84	135.00	131.01	133.64
7866	NYSE	MTH	Fri, Aug 18, 2023	133.50	136.29	132.99	134.82
7865	NYSE	MTH	Thu, Aug 17, 2023	143.57	144.35	134.24	134.78
7864	NYSE	MTH	Wed, Aug 16, 2023	145.69	147.27	142.31	142.45
7863	NYSE	MTH	Tue, Aug 15, 2023	146.11	148.21	144.26	146.49
7862	NYSE	MTH	Mon, Aug 14, 2023	143.35	145.94	142.84	145.36
7861	NYSE	MTH	Fri, Aug 11, 2023	145.07	147.06	144.13	144.40
7860	NYSE	MTH	Thu, Aug 10, 2023	148.79	150.07	143.84	145.61
7859	NYSE	MTH	Wed, Aug 9, 2023	148.36	148.73	146.53	147.44
7858	NYSE	MTH	Tue, Aug 8, 2023	147.38	149.27	145.88	149.24
7857	NYSE	MTH	Mon, Aug 7, 2023	147.29	150.00	147.29	149.22
7856	NYSE	MTH	Fri, Aug 4, 2023	145.87	148.30	144.14	147.71
7855	NYSE	MTH	Thu, Aug 3, 2023	147.47	147.77	143.38	144.58
7854	NYSE	MTH	Wed, Aug 2, 2023	147.47	148.53	145.26	148.01
7853	NYSE	MTH	Tue, Aug 1, 2023	149.92	151.23	148.10	149.25
7852	NYSE	MTH	Mon, Jul 31, 2023	151.15	152.12	147.80	148.95
7851	NYSE	MTH	Fri, Jul 28, 2023	147.34	152.55	141.73	150.49
7850	NYSE	MTH	Thu, Jul 27, 2023	141.66	143.64	138.00	138.40
7849	NYSE	MTH	Wed, Jul 26, 2023	142.62	144.06	138.76	140.68
7848	NYSE	MTH	Tue, Jul 25, 2023	140.98	145.08	140.98	143.38
7847	NYSE	MTH	Mon, Jul 24, 2023	140.41	142.62	139.58	141.40
7846	NYSE	MTH	Fri, Jul 21, 2023	139.22	141.09	139.16	140.51
7845	NYSE	MTH	Thu, Jul 20, 2023	147.79	147.79	136.39	138.10
7844	NYSE	MTH	Wed, Jul 19, 2023	145.96	146.73	143.69	146.29
7843	NYSE	MTH	Tue, Jul 18, 2023	146.92	148.74	145.46	146.26
7842	NYSE	MTH	Mon, Jul 17, 2023	145.39	146.64	144.15	145.91
7841	NYSE	MTH	Fri, Jul 14, 2023	145.05	146.06	143.24	145.85
7840	NYSE	MTH	Thu, Jul 13, 2023	143.00	145.55	142.55	144.36
7839	NYSE	MTH	Wed, Jul 12, 2023	140.19	142.81	139.40	142.36
7838	NYSE	MTH	Tue, Jul 11, 2023	137.16	138.39	136.00	137.92
7837	NYSE	MTH	Mon, Jul 10, 2023	132.42	137.28	132.42	137.22
7836	NYSE	MTH	Fri, Jul 7, 2023	131.60	134.42	130.86	132.75
7835	NYSE	MTH	Thu, Jul 6, 2023	135.20	135.28	129.09	130.96
7834	NYSE	MTH	Wed, Jul 5, 2023	141.11	141.11	136.97	137.23
7833	NYSE	MTH	Mon, Jul 3, 2023	142.69	143.22	139.63	141.10
7832	NYSE	MTH	Fri, Jun 30, 2023	141.94	142.69	140.27	142.27
7831	NYSE	MTH	Thu, Jun 29, 2023	139.37	140.53	137.74	140.39
7830	NYSE	MTH	Wed, Jun 28, 2023	139.18	141.18	138.42	139.29
7829	NYSE	MTH	Tue, Jun 27, 2023	134.96	140.55	134.96	139.58
7828	NYSE	MTH	Mon, Jun 26, 2023	137.62	139.58	135.10	135.14
7827	NYSE	MTH	Fri, Jun 23, 2023	134.78	138.00	134.78	137.06
7826	NYSE	MTH	Thu, Jun 22, 2023	134.63	135.49	132.73	135.03
7825	NYSE	MTH	Wed, Jun 21, 2023	131.96	135.66	131.95	135.16
7824	NYSE	MTH	Tue, Jun 20, 2023	130.86	133.73	130.66	132.89
7823	NYSE	MTH	Fri, Jun 16, 2023	132.37	132.43	129.18	130.33
7822	NYSE	MTH	Thu, Jun 15, 2023	130.41	130.96	128.51	130.82
7821	NYSE	MTH	Wed, Jun 14, 2023	131.47	132.74	128.51	128.94
7820	NYSE	MTH	Tue, Jun 13, 2023	131.76	133.29	131.47	131.89
7819	NYSE	MTH	Mon, Jun 12, 2023	129.80	132.42	128.28	131.25
7818	NYSE	MTH	Fri, Jun 9, 2023	128.69	130.66	127.41	129.67
7817	NYSE	MTH	Thu, Jun 8, 2023	129.79	131.50	128.30	128.43
7816	NYSE	MTH	Wed, Jun 7, 2023	128.93	132.00	128.70	130.35
7815	NYSE	MTH	Tue, Jun 6, 2023	121.72	128.75	121.72	128.70
7814	NYSE	MTH	Mon, Jun 5, 2023	121.60	122.39	120.05	123.15
7813	NYSE	MTH	Fri, Jun 2, 2023	119.23	123.96	119.07	123.15
7812	NYSE	MTH	Thu, Jun 1, 2023	116.93	118.55	116.07	118.13
7811	NYSE	MTH	Wed, May 31, 2023	118.01	118.36	114.33	115.33
7810	NYSE	MTH	Tue, May 30, 2023	117.40	118.92	116.70	118.37
7809	NYSE	MTH	Fri, May 26, 2023	118.65	118.65	116.21	117.05
7808	NYSE	MTH	Thu, May 25, 2023	118.46	120.18	117.99	119.16
7807	NYSE	MTH	Wed, May 24, 2023	115.30	117.62	115.07	117.37
7806	NYSE	MTH	Tue, May 23, 2023	119.48	119.48	113.70	115.04
7805	NYSE	MTH	Mon, May 22, 2023	121.40	122.90	120.42	120.47
7804	NYSE	MTH	Fri, May 19, 2023	124.51	124.51	120.31	121.38
7803	NYSE	MTH	Thu, May 18, 2023	121.91	124.23	121.33	123.86
7802	NYSE	MTH	Wed, May 17, 2023	123.11	123.28	119.99	121.99
7801	NYSE	MTH	Tue, May 16, 2023	122.97	123.91	121.12	122.66
7800	NYSE	MTH	Mon, May 15, 2023	126.59	126.59	124.19	124.52
7799	NYSE	MTH	Fri, May 12, 2023	126.85	128.21	125.23	126.34
7798	NYSE	MTH	Thu, May 11, 2023	126.07	127.30	125.47	126.82
7797	NYSE	MTH	Wed, May 10, 2023	127.99	127.99	124.41	125.82
7796	NYSE	MTH	Tue, May 9, 2023	126.98	128.01	126.33	126.42
7795	NYSE	MTH	Mon, May 8, 2023	125.69	127.59	124.53	126.98
7794	NYSE	MTH	Fri, May 5, 2023	125.67	126.31	123.82	126.14
7793	NYSE	MTH	Thu, May 4, 2023	125.33	126.39	123.29	124.15
7792	NYSE	MTH	Wed, May 3, 2023	126.88	129.15	125.96	126.16
7791	NYSE	MTH	Tue, May 2, 2023	126.03	126.73	122.85	126.39
7790	NYSE	MTH	Mon, May 1, 2023	127.15	128.56	124.96	125.85
7789	NYSE	MTH	Fri, Apr 28, 2023	123.52	128.06	122.88	128.05
7788	NYSE	MTH	Thu, Apr 27, 2023	121.85	122.55	116.72	122.23
7787	NYSE	MTH	Wed, Apr 26, 2023	123.38	124.90	121.51	121.85
7786	NYSE	MTH	Tue, Apr 25, 2023	127.62	128.64	125.00	125.03
7785	NYSE	MTH	Mon, Apr 24, 2023	126.49	128.00	126.03	127.88
7784	NYSE	MTH	Fri, Apr 21, 2023	127.07	128.16	125.98	126.78
7783	NYSE	MTH	Thu, Apr 20, 2023	127.18	130.68	126.67	127.31
7782	NYSE	MTH	Wed, Apr 19, 2023	126.38	126.84	123.85	125.78
7781	NYSE	MTH	Tue, Apr 18, 2023	123.56	127.17	123.27	126.97
7780	NYSE	MTH	Mon, Apr 17, 2023	120.03	122.95	120.02	122.90
7779	NYSE	MTH	Fri, Apr 14, 2023	118.29	120.06	118.29	120.05
7778	NYSE	MTH	Thu, Apr 13, 2023	119.79	120.21	118.19	118.94
7777	NYSE	MTH	Wed, Apr 12, 2023	120.13	120.73	118.52	119.42
7776	NYSE	MTH	Tue, Apr 11, 2023	116.33	119.90	116.33	118.69
7775	NYSE	MTH	Mon, Apr 10, 2023	113.52	116.18	113.52	115.23
7774	NYSE	MTH	Thu, Apr 6, 2023	116.43	116.43	113.13	114.01
7773	NYSE	MTH	Wed, Apr 5, 2023	116.04	117.04	115.22	116.44
7772	NYSE	MTH	Tue, Apr 4, 2023	118.95	119.70	115.59	116.66
7771	NYSE	MTH	Mon, Apr 3, 2023	116.51	119.44	116.51	119.40
7770	NYSE	MTH	Fri, Mar 31, 2023	114.40	116.83	114.40	116.76
7769	NYSE	MTH	Thu, Mar 30, 2023	115.85	116.02	114.22	114.50
7768	NYSE	MTH	Wed, Mar 29, 2023	115.82	116.32	114.30	115.56
7767	NYSE	MTH	Tue, Mar 28, 2023	113.48	114.89	113.24	114.86
7766	NYSE	MTH	Mon, Mar 27, 2023	115.00	115.34	112.72	113.56
7765	NYSE	MTH	Fri, Mar 24, 2023	112.78	115.41	111.51	114.66
7764	NYSE	MTH	Thu, Mar 23, 2023	113.13	116.47	112.38	113.45
7763	NYSE	MTH	Wed, Mar 22, 2023	110.30	113.51	109.55	111.27
7762	NYSE	MTH	Tue, Mar 21, 2023	111.26	113.10	110.22	110.77
7761	NYSE	MTH	Mon, Mar 20, 2023	109.83	110.96	108.98	110.00
7760	NYSE	MTH	Fri, Mar 17, 2023	109.57	110.30	108.13	109.47
7759	NYSE	MTH	Thu, Mar 16, 2023	105.80	110.51	104.87	109.59
7758	NYSE	MTH	Wed, Mar 15, 2023	105.58	107.62	103.61	106.50
7757	NYSE	MTH	Tue, Mar 14, 2023	106.09	107.92	105.26	106.27
7756	NYSE	MTH	Mon, Mar 13, 2023	104.69	108.63	104.11	104.10
7755	NYSE	MTH	Fri, Mar 10, 2023	110.95	110.95	104.93	106.49
7754	NYSE	MTH	Thu, Mar 9, 2023	110.50	112.46	109.08	109.11
7753	NYSE	MTH	Wed, Mar 8, 2023	108.51	110.45	107.00	110.43
7752	NYSE	MTH	Tue, Mar 7, 2023	110.01	110.30	107.53	107.56
7751	NYSE	MTH	Mon, Mar 6, 2023	112.26	112.26	108.85	109.26
7750	NYSE	MTH	Fri, Mar 3, 2023	108.92	111.01	107.23	109.98
7749	NYSE	MTH	Thu, Mar 2, 2023	106.95	107.60	105.16	107.31
7748	NYSE	MTH	Wed, Mar 1, 2023	108.52	110.04	107.64	108.24
7747	NYSE	MTH	Tue, Feb 28, 2023	108.11	109.98	108.11	109.23
7746	NYSE	MTH	Mon, Feb 27, 2023	109.16	109.49	107.11	108.48
7745	NYSE	MTH	Fri, Feb 24, 2023	105.79	108.06	104.63	107.60
7744	NYSE	MTH	Thu, Feb 23, 2023	108.00	109.26	106.55	108.69
7743	NYSE	MTH	Wed, Feb 22, 2023	107.72	108.17	105.88	107.35
7742	NYSE	MTH	Tue, Feb 21, 2023	106.07	108.77	106.07	106.99
7741	NYSE	MTH	Fri, Feb 17, 2023	110.21	110.44	105.28	109.03
7740	NYSE	MTH	Thu, Feb 16, 2023	110.69	112.04	109.92	110.78
7739	NYSE	MTH	Wed, Feb 15, 2023	112.83	114.81	112.47	113.16
7738	NYSE	MTH	Tue, Feb 14, 2023	114.16	115.53	112.56	114.50
7737	NYSE	MTH	Mon, Feb 13, 2023	112.32	115.72	111.71	115.57
7736	NYSE	MTH	Fri, Feb 10, 2023	111.32	113.65	111.32	112.64
7735	NYSE	MTH	Thu, Feb 9, 2023	112.14	113.22	111.08	111.78
7734	NYSE	MTH	Wed, Feb 8, 2023	112.88	113.32	109.50	110.71
7733	NYSE	MTH	Tue, Feb 7, 2023	110.43	114.62	109.69	114.01
7732	NYSE	MTH	Mon, Feb 6, 2023	111.47	111.97	109.78	110.34
7731	NYSE	MTH	Fri, Feb 3, 2023	113.07	115.28	112.00	113.32
7730	NYSE	MTH	Thu, Feb 2, 2023	108.89	117.22	108.27	116.59
7729	NYSE	MTH	Wed, Feb 1, 2023	107.33	110.52	105.24	109.53
7728	NYSE	MTH	Tue, Jan 31, 2023	104.20	107.86	104.01	107.69
7727	NYSE	MTH	Mon, Jan 30, 2023	104.95	106.72	103.26	103.41
7726	NYSE	MTH	Fri, Jan 27, 2023	105.46	107.17	105.46	106.59
7725	NYSE	MTH	Thu, Jan 26, 2023	104.40	106.41	103.00	105.82
7724	NYSE	MTH	Wed, Jan 25, 2023	101.94	104.94	101.94	104.40
7723	NYSE	MTH	Tue, Jan 24, 2023	100.98	102.87	99.92	102.83
7722	NYSE	MTH	Mon, Jan 23, 2023	99.80	101.48	99.31	100.81
7721	NYSE	MTH	Fri, Jan 20, 2023	98.20	100.22	96.27	100.18
7720	NYSE	MTH	Thu, Jan 19, 2023	98.93	98.93	96.68	97.85
7719	NYSE	MTH	Wed, Jan 18, 2023	100.89	102.98	99.04	99.39
7718	NYSE	MTH	Tue, Jan 17, 2023	100.72	101.44	99.76	99.86
7717	NYSE	MTH	Fri, Jan 13, 2023	99.45	102.13	99.45	101.03
7716	NYSE	MTH	Thu, Jan 12, 2023	101.18	102.07	99.35	100.92
7715	NYSE	MTH	Wed, Jan 11, 2023	100.20	101.27	99.77	100.90
7714	NYSE	MTH	Tue, Jan 10, 2023	98.56	99.50	97.79	98.96
7713	NYSE	MTH	Mon, Jan 9, 2023	100.00	101.34	98.85	99.38
7712	NYSE	MTH	Fri, Jan 6, 2023	98.71	100.86	98.43	99.80
7711	NYSE	MTH	Thu, Jan 5, 2023	95.92	98.80	95.42	97.83
7710	NYSE	MTH	Wed, Jan 4, 2023	95.53	98.63	95.34	97.03
7709	NYSE	MTH	Tue, Jan 3, 2023	93.86	94.67	92.29	93.30
7708	NYSE	MTH	Fri, Dec 30, 2022	91.21	92.57	90.99	92.20
7707	NYSE	MTH	Thu, Dec 29, 2022	90.08	92.81	88.80	92.42
7706	NYSE	MTH	Wed, Dec 28, 2022	92.49	92.58	89.33	89.46
7705	NYSE	MTH	Tue, Dec 27, 2022	92.00	92.67	91.23	92.06
7704	NYSE	MTH	Fri, Dec 23, 2022	92.12	92.31	90.88	92.26
7703	NYSE	MTH	Thu, Dec 22, 2022	90.68	92.79	89.87	92.78
7702	NYSE	MTH	Wed, Dec 21, 2022	90.55	91.86	90.01	91.86
7701	NYSE	MTH	Tue, Dec 20, 2022	89.35	90.36	88.29	89.31
7700	NYSE	MTH	Mon, Dec 19, 2022	91.75	92.71	90.02	90.10
7699	NYSE	MTH	Fri, Dec 16, 2022	93.28	94.10	91.75	92.33
7698	NYSE	MTH	Thu, Dec 15, 2022	89.78	94.86	89.01	94.33
7697	NYSE	MTH	Wed, Dec 14, 2022	92.48	93.80	91.26	91.97
7696	NYSE	MTH	Tue, Dec 13, 2022	95.59	97.01	91.26	91.82
7695	NYSE	MTH	Mon, Dec 12, 2022	88.17	89.64	88.00	89.36
7694	NYSE	MTH	Fri, Dec 9, 2022	86.79	88.48	86.79	87.79
7693	NYSE	MTH	Thu, Dec 8, 2022	87.99	89.41	87.02	88.02
7692	NYSE	MTH	Wed, Dec 7, 2022	86.03	88.53	85.30	88.18
7691	NYSE	MTH	Tue, Dec 6, 2022	86.02	86.45	84.46	85.55
7690	NYSE	MTH	Mon, Dec 5, 2022	84.93	85.85	84.42	85.80
7689	NYSE	MTH	Fri, Dec 2, 2022	85.01	87.50	84.72	86.65
7688	NYSE	MTH	Thu, Dec 1, 2022	87.63	89.73	86.50	87.05
7687	NYSE	MTH	Wed, Nov 30, 2022	84.08	86.43	82.27	86.41
7686	NYSE	MTH	Tue, Nov 29, 2022	84.10	85.41	83.59	84.66
7685	NYSE	MTH	Mon, Nov 28, 2022	85.62	86.68	84.18	84.93
7684	NYSE	MTH	Fri, Nov 25, 2022	85.33	86.41	85.33	86.03
7683	NYSE	MTH	Wed, Nov 23, 2022	83.45	86.08	82.96	85.77
7682	NYSE	MTH	Tue, Nov 22, 2022	82.00	83.63	81.68	83.61
7681	NYSE	MTH	Mon, Nov 21, 2022	81.23	81.62	80.25	81.05
7680	NYSE	MTH	Fri, Nov 18, 2022	83.02	83.02	80.96	81.33
7679	NYSE	MTH	Thu, Nov 17, 2022	80.94	81.72	79.92	81.60
7678	NYSE	MTH	Wed, Nov 16, 2022	83.31	84.02	82.42	83.27
7677	NYSE	MTH	Tue, Nov 15, 2022	84.39	85.03	82.31	83.35
7676	NYSE	MTH	Mon, Nov 14, 2022	83.50	83.70	81.61	81.66
7675	NYSE	MTH	Fri, Nov 11, 2022	83.03	84.86	82.42	83.74
7674	NYSE	MTH	Thu, Nov 10, 2022	79.61	85.79	78.57	82.64
7673	NYSE	MTH	Wed, Nov 9, 2022	72.77	76.62	72.61	73.76
7672	NYSE	MTH	Tue, Nov 8, 2022	73.78	74.76	72.51	73.66
7671	NYSE	MTH	Mon, Nov 7, 2022	74.34	74.67	71.44	73.62
7670	NYSE	MTH	Fri, Nov 4, 2022	73.03	75.20	71.89	73.86
7669	NYSE	MTH	Thu, Nov 3, 2022	72.49	73.33	71.04	71.93
7668	NYSE	MTH	Wed, Nov 2, 2022	76.76	78.31	73.96	74.08
7667	NYSE	MTH	Tue, Nov 1, 2022	78.47	78.72	75.93	76.78
7666	NYSE	MTH	Mon, Oct 31, 2022	75.26	76.81	74.15	76.16
7665	NYSE	MTH	Fri, Oct 28, 2022	74.00	77.01	73.03	76.75
7664	NYSE	MTH	Thu, Oct 27, 2022	73.26	77.65	71.44	74.20
7663	NYSE	MTH	Wed, Oct 26, 2022	72.54	74.09	72.30	72.53
7662	NYSE	MTH	Tue, Oct 25, 2022	69.22	73.87	69.22	73.05
7661	NYSE	MTH	Mon, Oct 24, 2022	69.28	70.07	68.07	69.19
7660	NYSE	MTH	Fri, Oct 21, 2022	66.28	69.09	65.41	68.99
7659	NYSE	MTH	Thu, Oct 20, 2022	66.92	68.17	65.67	66.27
7658	NYSE	MTH	Wed, Oct 19, 2022	70.60	70.66	65.95	66.76
7657	NYSE	MTH	Tue, Oct 18, 2022	71.34	72.33	70.11	71.54
7656	NYSE	MTH	Mon, Oct 17, 2022	68.26	69.85	68.19	69.57
7655	NYSE	MTH	Fri, Oct 14, 2022	71.26	71.76	66.43	66.66
7654	NYSE	MTH	Thu, Oct 13, 2022	69.00	71.24	66.26	70.72
7653	NYSE	MTH	Wed, Oct 12, 2022	72.30	72.30	70.24	70.90
7652	NYSE	MTH	Tue, Oct 11, 2022	72.67	74.35	71.79	72.73
7651	NYSE	MTH	Mon, Oct 10, 2022	74.04	74.13	72.57	73.13
7650	NYSE	MTH	Fri, Oct 7, 2022	76.04	76.04	73.75	74.19
7649	NYSE	MTH	Thu, Oct 6, 2022	75.53	77.36	75.53	77.02
7648	NYSE	MTH	Wed, Oct 5, 2022	75.84	76.45	74.59	75.91
7647	NYSE	MTH	Tue, Oct 4, 2022	74.55	77.17	74.55	77.03
7646	NYSE	MTH	Mon, Oct 3, 2022	71.74	73.62	70.77	72.98
7645	NYSE	MTH	Fri, Sep 30, 2022	71.43	71.79	70.16	70.27
7644	NYSE	MTH	Thu, Sep 29, 2022	73.02	73.02	71.22	71.43
7643	NYSE	MTH	Wed, Sep 28, 2022	71.80	76.22	71.76	74.54
7642	NYSE	MTH	Tue, Sep 27, 2022	71.57	72.29	70.12	71.29
7641	NYSE	MTH	Mon, Sep 26, 2022	73.30	73.77	70.67	70.81
7640	NYSE	MTH	Fri, Sep 23, 2022	71.32	73.41	71.20	73.34
7639	NYSE	MTH	Thu, Sep 22, 2022	73.39	73.72	71.95	72.16
7638	NYSE	MTH	Wed, Sep 21, 2022	75.72	77.15	73.91	74.01
7637	NYSE	MTH	Tue, Sep 20, 2022	74.90	76.07	74.03	75.13
7636	NYSE	MTH	Mon, Sep 19, 2022	75.05	76.35	74.39	76.05
7635	NYSE	MTH	Fri, Sep 16, 2022	72.31	74.35	72.00	74.28
7634	NYSE	MTH	Thu, Sep 15, 2022	72.52	73.52	71.70	72.42
7633	NYSE	MTH	Wed, Sep 14, 2022	74.13	74.53	71.72	72.52
7632	NYSE	MTH	Tue, Sep 13, 2022	77.70	77.70	73.81	73.94
7631	NYSE	MTH	Mon, Sep 12, 2022	79.40	81.30	79.32	80.48
7630	NYSE	MTH	Fri, Sep 9, 2022	76.68	78.94	76.45	78.82
7629	NYSE	MTH	Thu, Sep 8, 2022	75.73	76.53	74.63	76.36
7628	NYSE	MTH	Wed, Sep 7, 2022	75.57	76.61	75.04	76.51
7627	NYSE	MTH	Tue, Sep 6, 2022	77.22	77.46	75.01	75.32
7626	NYSE	MTH	Fri, Sep 2, 2022	78.00	79.04	76.41	77.17
7625	NYSE	MTH	Thu, Sep 1, 2022	77.32	77.77	75.97	77.40
7624	NYSE	MTH	Wed, Aug 31, 2022	80.34	80.34	78.17	78.35
7623	NYSE	MTH	Tue, Aug 30, 2022	81.34	81.60	79.63	79.94
7622	NYSE	MTH	Mon, Aug 29, 2022	79.39	81.68	79.28	80.72
7621	NYSE	MTH	Fri, Aug 26, 2022	84.63	84.63	80.15	80.46
7620	NYSE	MTH	Thu, Aug 25, 2022	81.00	84.49	81.00	84.44
7619	NYSE	MTH	Wed, Aug 24, 2022	80.19	83.29	79.53	81.70
7618	NYSE	MTH	Tue, Aug 23, 2022	81.51	82.92	80.82	81.11
7617	NYSE	MTH	Mon, Aug 22, 2022	81.97	82.79	81.11	81.66
7616	NYSE	MTH	Fri, Aug 19, 2022	85.41	85.41	83.20	83.40
7615	NYSE	MTH	Thu, Aug 18, 2022	86.05	86.54	85.40	86.30
7614	NYSE	MTH	Wed, Aug 17, 2022	86.96	87.12	85.24	86.11
7613	NYSE	MTH	Tue, Aug 16, 2022	86.40	88.92	86.08	87.97
7612	NYSE	MTH	Mon, Aug 15, 2022	88.73	89.46	87.29	88.17
7611	NYSE	MTH	Fri, Aug 12, 2022	87.68	89.21	87.26	89.17
7610	NYSE	MTH	Thu, Aug 11, 2022	89.07	89.87	87.17	87.48
7609	NYSE	MTH	Wed, Aug 10, 2022	85.15	89.31	85.15	87.18
7608	NYSE	MTH	Tue, Aug 9, 2022	85.81	85.81	82.61	83.29
7607	NYSE	MTH	Mon, Aug 8, 2022	85.84	88.20	85.84	86.45
7606	NYSE	MTH	Fri, Aug 5, 2022	85.08	86.90	84.19	85.49
7605	NYSE	MTH	Thu, Aug 4, 2022	84.86	87.47	84.86	86.94
7604	NYSE	MTH	Wed, Aug 3, 2022	83.82	85.50	83.30	85.06
7603	NYSE	MTH	Tue, Aug 2, 2022	86.88	87.72	83.80	83.91
7602	NYSE	MTH	Mon, Aug 1, 2022	88.17	90.27	86.87	88.11
7601	NYSE	MTH	Fri, Jul 29, 2022	88.88	88.88	85.87	88.30
7600	NYSE	MTH	Thu, Jul 28, 2022	88.73	90.87	84.15	88.31
7599	NYSE	MTH	Wed, Jul 27, 2022	86.28	89.37	84.77	88.63
7598	NYSE	MTH	Tue, Jul 26, 2022	86.93	87.08	85.38	86.03
7597	NYSE	MTH	Mon, Jul 25, 2022	86.79	87.64	86.12	86.98
7596	NYSE	MTH	Fri, Jul 22, 2022	86.35	87.88	85.26	87.44
7595	NYSE	MTH	Thu, Jul 21, 2022	83.52	85.54	81.31	85.41
7594	NYSE	MTH	Wed, Jul 20, 2022	84.57	84.87	82.79	84.12
7593	NYSE	MTH	Tue, Jul 19, 2022	83.44	85.05	82.29	85.01
7592	NYSE	MTH	Mon, Jul 18, 2022	83.47	84.05	81.86	82.23
7591	NYSE	MTH	Fri, Jul 15, 2022	83.91	83.91	80.64	82.95
7590	NYSE	MTH	Thu, Jul 14, 2022	81.52	82.42	80.01	82.05
7589	NYSE	MTH	Wed, Jul 13, 2022	80.02	83.17	78.14	82.88
7588	NYSE	MTH	Tue, Jul 12, 2022	81.19	84.69	81.19	81.82
7587	NYSE	MTH	Mon, Jul 11, 2022	81.48	82.84	81.08	82.55
7586	NYSE	MTH	Fri, Jul 8, 2022	78.78	81.88	78.78	81.76
7585	NYSE	MTH	Thu, Jul 7, 2022	78.58	79.37	77.51	79.24
7584	NYSE	MTH	Wed, Jul 6, 2022	79.86	80.60	76.48	78.21
7583	NYSE	MTH	Tue, Jul 5, 2022	75.88	79.98	75.64	79.86
7582	NYSE	MTH	Fri, Jul 1, 2022	72.93	77.59	72.68	77.19
7581	NYSE	MTH	Thu, Jun 30, 2022	70.95	73.31	70.11	72.50
7580	NYSE	MTH	Wed, Jun 29, 2022	71.97	72.65	70.87	71.77
7579	NYSE	MTH	Tue, Jun 28, 2022	74.91	75.49	72.36	72.46
7578	NYSE	MTH	Mon, Jun 27, 2022	73.70	75.84	72.46	74.41
7577	NYSE	MTH	Fri, Jun 24, 2022	72.60	74.35	71.93	73.81
7576	NYSE	MTH	Thu, Jun 23, 2022	66.90	72.78	66.83	72.04
7575	NYSE	MTH	Wed, Jun 22, 2022	63.96	67.21	63.64	66.21
7574	NYSE	MTH	Tue, Jun 21, 2022	66.57	68.23	64.40	64.97
7573	NYSE	MTH	Fri, Jun 17, 2022	65.12	66.16	62.51	65.79
7572	NYSE	MTH	Thu, Jun 16, 2022	72.00	72.00	66.08	66.82
7571	NYSE	MTH	Wed, Jun 15, 2022	75.41	76.04	72.45	74.10
7570	NYSE	MTH	Tue, Jun 14, 2022	76.21	76.80	74.02	74.29
7569	NYSE	MTH	Mon, Jun 13, 2022	77.71	79.72	75.13	76.16
7568	NYSE	MTH	Fri, Jun 10, 2022	82.78	82.90	79.54	80.11
7567	NYSE	MTH	Thu, Jun 9, 2022	83.31	84.94	82.76	83.83
7566	NYSE	MTH	Wed, Jun 8, 2022	84.22	84.95	83.04	83.51
7565	NYSE	MTH	Tue, Jun 7, 2022	83.22	85.30	82.84	85.20
7564	NYSE	MTH	Mon, Jun 6, 2022	85.42	85.76	84.07	84.57
7563	NYSE	MTH	Fri, Jun 3, 2022	84.30	86.49	84.00	85.18
7562	NYSE	MTH	Thu, Jun 2, 2022	84.83	86.33	83.79	85.45
7561	NYSE	MTH	Wed, Jun 1, 2022	85.59	85.59	83.83	84.44
7560	NYSE	MTH	Tue, May 31, 2022	85.07	85.92	83.86	85.31
7559	NYSE	MTH	Fri, May 27, 2022	84.98	85.91	84.18	85.77
7558	NYSE	MTH	Thu, May 26, 2022	84.05	85.67	82.66	84.60
7557	NYSE	MTH	Wed, May 25, 2022	78.07	81.96	78.07	81.64
7556	NYSE	MTH	Tue, May 24, 2022	78.72	78.92	75.54	78.19
7555	NYSE	MTH	Mon, May 23, 2022	82.27	82.50	79.09	79.38
7554	NYSE	MTH	Fri, May 20, 2022	82.05	82.41	78.71	81.93
7553	NYSE	MTH	Thu, May 19, 2022	79.86	83.08	79.86	81.22
7552	NYSE	MTH	Wed, May 18, 2022	82.70	83.46	79.57	80.00
7551	NYSE	MTH	Tue, May 17, 2022	83.76	84.69	81.70	84.47
7550	NYSE	MTH	Mon, May 16, 2022	82.86	83.03	80.42	82.16
7549	NYSE	MTH	Fri, May 13, 2022	79.80	83.60	79.80	82.86
7548	NYSE	MTH	Thu, May 12, 2022	77.86	81.76	77.63	80.42
7547	NYSE	MTH	Wed, May 11, 2022	80.39	82.34	77.83	78.22
7546	NYSE	MTH	Tue, May 10, 2022	84.35	85.17	79.91	81.09
7545	NYSE	MTH	Mon, May 9, 2022	81.87	85.36	81.68	83.25
7544	NYSE	MTH	Fri, May 6, 2022	83.80	84.43	80.75	83.01
7543	NYSE	MTH	Thu, May 5, 2022	87.26	88.26	82.95	84.13
7542	NYSE	MTH	Wed, May 4, 2022	85.35	89.50	83.24	89.02
7541	NYSE	MTH	Tue, May 3, 2022	84.42	85.30	83.23	84.72
7540	NYSE	MTH	Mon, May 2, 2022	82.34	84.13	81.29	84.07
7539	NYSE	MTH	Fri, Apr 29, 2022	84.47	85.99	82.43	82.55
7538	NYSE	MTH	Thu, Apr 28, 2022	83.94	86.40	79.57	84.34
7537	NYSE	MTH	Wed, Apr 27, 2022	80.27	81.01	77.85	79.24
7536	NYSE	MTH	Tue, Apr 26, 2022	83.15	84.90	80.77	80.96
7535	NYSE	MTH	Mon, Apr 25, 2022	79.26	83.55	78.57	83.50
7534	NYSE	MTH	Fri, Apr 22, 2022	81.60	81.60	79.51	80.15
7533	NYSE	MTH	Thu, Apr 21, 2022	84.73	85.14	81.29	81.95
7532	NYSE	MTH	Wed, Apr 20, 2022	83.73	85.50	83.05	83.42
7531	NYSE	MTH	Tue, Apr 19, 2022	80.12	83.68	79.88	83.01
7530	NYSE	MTH	Mon, Apr 18, 2022	80.58	82.00	79.21	79.68
7529	NYSE	MTH	Thu, Apr 14, 2022	81.74	83.09	80.21	81.36
7528	NYSE	MTH	Wed, Apr 13, 2022	79.17	82.25	78.87	81.68
7527	NYSE	MTH	Tue, Apr 12, 2022	80.83	82.38	78.81	79.32
7526	NYSE	MTH	Mon, Apr 11, 2022	78.77	81.04	78.43	79.04
7525	NYSE	MTH	Fri, Apr 8, 2022	77.36	81.33	77.36	78.91
7524	NYSE	MTH	Thu, Apr 7, 2022	78.19	79.08	75.56	77.48
7523	NYSE	MTH	Wed, Apr 6, 2022	78.64	79.23	76.92	78.10
7522	NYSE	MTH	Tue, Apr 5, 2022	81.65	82.30	79.28	79.58
7521	NYSE	MTH	Mon, Apr 4, 2022	80.85	82.05	80.00	81.44
7520	NYSE	MTH	Fri, Apr 1, 2022	79.82	80.40	78.58	80.18
7519	NYSE	MTH	Thu, Mar 31, 2022	81.50	81.81	79.04	79.23
7518	NYSE	MTH	Wed, Mar 30, 2022	85.18	85.18	81.37	82.08
7517	NYSE	MTH	Tue, Mar 29, 2022	83.82	86.05	83.34	85.03
7516	NYSE	MTH	Mon, Mar 28, 2022	82.75	83.34	81.40	82.43
7515	NYSE	MTH	Fri, Mar 25, 2022	84.67	85.09	82.54	82.87
7514	NYSE	MTH	Thu, Mar 24, 2022	86.89	87.28	84.49	84.86
7513	NYSE	MTH	Wed, Mar 23, 2022	91.35	91.35	87.35	87.60
7512	NYSE	MTH	Tue, Mar 22, 2022	92.41	94.15	91.12	92.35
7511	NYSE	MTH	Mon, Mar 21, 2022	95.81	96.30	91.51	92.48
7510	NYSE	MTH	Fri, Mar 18, 2022	95.03	96.60	92.99	96.30
7509	NYSE	MTH	Thu, Mar 17, 2022	93.31	95.00	92.60	94.83
7508	NYSE	MTH	Wed, Mar 16, 2022	93.74	95.46	90.13	93.32
7507	NYSE	MTH	Tue, Mar 15, 2022	88.90	92.93	88.86	92.72
7506	NYSE	MTH	Mon, Mar 14, 2022	95.30	95.30	87.25	88.96
7505	NYSE	MTH	Fri, Mar 11, 2022	95.71	96.63	94.55	94.77
7504	NYSE	MTH	Thu, Mar 10, 2022	92.73	95.35	92.37	95.12
7503	NYSE	MTH	Wed, Mar 9, 2022	95.66	98.23	95.66	96.52
7502	NYSE	MTH	Tue, Mar 8, 2022	92.23	96.55	91.32	93.80
7501	NYSE	MTH	Mon, Mar 7, 2022	98.46	99.06	92.37	92.69
7500	NYSE	MTH	Fri, Mar 4, 2022	98.73	99.29	97.78	98.73
7499	NYSE	MTH	Thu, Mar 3, 2022	101.91	101.91	98.53	99.20
7498	NYSE	MTH	Wed, Mar 2, 2022	100.86	102.17	100.10	101.00
7497	NYSE	MTH	Tue, Mar 1, 2022	97.93	100.86	97.93	100.10
7496	NYSE	MTH	Mon, Feb 28, 2022	97.16	99.06	97.06	98.58
7495	NYSE	MTH	Fri, Feb 25, 2022	93.12	98.18	92.84	97.74
7494	NYSE	MTH	Thu, Feb 24, 2022	86.91	93.81	86.34	93.47
7493	NYSE	MTH	Wed, Feb 23, 2022	90.98	91.37	88.73	89.04
7492	NYSE	MTH	Tue, Feb 22, 2022	91.95	93.72	89.53	90.15
7491	NYSE	MTH	Fri, Feb 18, 2022	91.62	93.92	91.53	93.44
7490	NYSE	MTH	Thu, Feb 17, 2022	92.86	93.49	90.68	91.62
7489	NYSE	MTH	Wed, Feb 16, 2022	93.19	93.91	92.00	93.59
7488	NYSE	MTH	Tue, Feb 15, 2022	92.97	93.90	92.30	93.76
7487	NYSE	MTH	Mon, Feb 14, 2022	91.51	94.24	91.35	92.06
7486	NYSE	MTH	Fri, Feb 11, 2022	92.50	93.53	90.61	91.96
7485	NYSE	MTH	Thu, Feb 10, 2022	92.98	95.18	90.55	91.76
7484	NYSE	MTH	Wed, Feb 9, 2022	95.40	97.09	95.12	95.41
7483	NYSE	MTH	Tue, Feb 8, 2022	93.74	95.23	93.17	94.12
7482	NYSE	MTH	Mon, Feb 7, 2022	93.63	95.35	92.35	94.33
7481	NYSE	MTH	Fri, Feb 4, 2022	99.55	99.69	92.64	92.84
7480	NYSE	MTH	Thu, Feb 3, 2022	99.37	100.81	98.51	99.79
7479	NYSE	MTH	Wed, Feb 2, 2022	100.81	101.62	99.06	100.94
7478	NYSE	MTH	Tue, Feb 1, 2022	102.05	102.06	97.26	100.11
7477	NYSE	MTH	Mon, Jan 31, 2022	98.06	102.13	98.00	102.03
7476	NYSE	MTH	Fri, Jan 28, 2022	99.61	100.12	95.01	100.03
7475	NYSE	MTH	Thu, Jan 27, 2022	102.12	103.10	97.61	98.64
7474	NYSE	MTH	Wed, Jan 26, 2022	106.49	107.72	98.65	100.46
7473	NYSE	MTH	Tue, Jan 25, 2022	103.19	105.18	101.29	104.50
7472	NYSE	MTH	Mon, Jan 24, 2022	98.00	105.66	97.74	105.55
7471	NYSE	MTH	Fri, Jan 21, 2022	101.52	104.09	99.51	99.51
7470	NYSE	MTH	Thu, Jan 20, 2022	106.55	107.11	101.44	101.81
7469	NYSE	MTH	Wed, Jan 19, 2022	107.20	109.00	104.54	104.80
7468	NYSE	MTH	Tue, Jan 18, 2022	114.47	114.50	107.90	108.53
7467	NYSE	MTH	Fri, Jan 14, 2022	114.33	116.23	112.93	115.29
7466	NYSE	MTH	Thu, Jan 13, 2022	113.37	117.54	112.62	116.07
7465	NYSE	MTH	Wed, Jan 12, 2022	109.13	111.65	109.13	109.71
7464	NYSE	MTH	Tue, Jan 11, 2022	107.77	109.90	106.40	109.43
7463	NYSE	MTH	Mon, Jan 10, 2022	104.84	108.03	103.51	107.79
7462	NYSE	MTH	Fri, Jan 7, 2022	110.54	110.95	106.40	106.46
7461	NYSE	MTH	Thu, Jan 6, 2022	116.01	116.01	110.72	111.17
7460	NYSE	MTH	Wed, Jan 5, 2022	119.00	121.83	114.93	116.01
7459	NYSE	MTH	Tue, Jan 4, 2022	119.40	120.09	118.41	119.49
7458	NYSE	MTH	Mon, Jan 3, 2022	122.42	123.30	117.95	118.63
7457	NYSE	MTH	Fri, Dec 31, 2021	120.25	123.22	119.75	122.06
7456	NYSE	MTH	Thu, Dec 30, 2021	120.63	121.42	119.49	120.09
7455	NYSE	MTH	Wed, Dec 29, 2021	118.50	121.20	118.28	120.63
7454	NYSE	MTH	Tue, Dec 28, 2021	117.84	119.75	117.68	118.69
7453	NYSE	MTH	Mon, Dec 27, 2021	117.70	118.20	116.44	118.12
7452	NYSE	MTH	Thu, Dec 23, 2021	118.80	118.90	116.60	116.98
7451	NYSE	MTH	Wed, Dec 22, 2021	113.98	117.89	113.82	117.70
7450	NYSE	MTH	Tue, Dec 21, 2021	111.50	113.80	110.49	113.74
7449	NYSE	MTH	Mon, Dec 20, 2021	110.71	110.93	108.00	110.20
7448	NYSE	MTH	Fri, Dec 17, 2021	113.66	114.75	111.83	112.44
7447	NYSE	MTH	Thu, Dec 16, 2021	118.73	118.73	115.39	116.06
7446	NYSE	MTH	Wed, Dec 15, 2021	115.31	119.55	114.31	119.20
7445	NYSE	MTH	Tue, Dec 14, 2021	118.99	118.99	114.84	115.06
7444	NYSE	MTH	Mon, Dec 13, 2021	124.08	125.01	119.25	120.02
7443	NYSE	MTH	Fri, Dec 10, 2021	119.56	121.52	118.44	121.43
7442	NYSE	MTH	Thu, Dec 9, 2021	119.52	121.20	117.52	118.87
7441	NYSE	MTH	Wed, Dec 8, 2021	121.62	122.64	118.78	119.58
7440	NYSE	MTH	Tue, Dec 7, 2021	121.32	122.00	119.87	120.65
7439	NYSE	MTH	Mon, Dec 6, 2021	120.35	122.02	119.02	120.54
7438	NYSE	MTH	Fri, Dec 3, 2021	119.22	119.30	116.14	117.94
7437	NYSE	MTH	Thu, Dec 2, 2021	112.67	118.68	112.34	118.04
7436	NYSE	MTH	Wed, Dec 1, 2021	114.51	116.43	112.29	112.38
7435	NYSE	MTH	Tue, Nov 30, 2021	114.39	116.26	112.31	112.86
7434	NYSE	MTH	Mon, Nov 29, 2021	116.40	117.29	113.73	114.59
7433	NYSE	MTH	Fri, Nov 26, 2021	114.85	116.80	113.52	115.36
7432	NYSE	MTH	Wed, Nov 24, 2021	118.00	119.26	117.29	117.51
7431	NYSE	MTH	Tue, Nov 23, 2021	117.80	119.61	115.86	118.65
7430	NYSE	MTH	Mon, Nov 22, 2021	119.28	122.06	117.87	118.04
7429	NYSE	MTH	Fri, Nov 19, 2021	118.51	123.28	118.44	118.71
7428	NYSE	MTH	Thu, Nov 18, 2021	119.47	119.78	118.13	118.81
7427	NYSE	MTH	Wed, Nov 17, 2021	117.92	119.54	116.80	119.08
7426	NYSE	MTH	Tue, Nov 16, 2021	114.29	118.56	113.61	118.04
7425	NYSE	MTH	Mon, Nov 15, 2021	116.12	116.12	114.26	114.35
7424	NYSE	MTH	Fri, Nov 12, 2021	114.71	116.49	113.93	115.21
7423	NYSE	MTH	Thu, Nov 11, 2021	113.94	115.55	113.07	113.96
7422	NYSE	MTH	Wed, Nov 10, 2021	115.51	116.47	112.42	113.12
7421	NYSE	MTH	Tue, Nov 9, 2021	112.31	116.79	112.31	116.20
7420	NYSE	MTH	Mon, Nov 8, 2021	112.57	113.22	110.98	111.58
7419	NYSE	MTH	Fri, Nov 5, 2021	110.56	113.48	110.56	112.75
7418	NYSE	MTH	Thu, Nov 4, 2021	110.47	112.66	108.89	109.40
7417	NYSE	MTH	Wed, Nov 3, 2021	107.44	110.63	107.42	109.89
7416	NYSE	MTH	Tue, Nov 2, 2021	107.89	107.89	104.60	107.06
7415	NYSE	MTH	Mon, Nov 1, 2021	108.00	109.26	106.00	108.16
7414	NYSE	MTH	Fri, Oct 29, 2021	110.98	113.28	108.05	108.71
7413	NYSE	MTH	Thu, Oct 28, 2021	106.81	113.42	106.81	110.14
7412	NYSE	MTH	Wed, Oct 27, 2021	106.56	111.46	106.28	106.36
7411	NYSE	MTH	Tue, Oct 26, 2021	106.99	107.09	104.64	105.82
7410	NYSE	MTH	Mon, Oct 25, 2021	104.37	107.08	103.51	106.83
7409	NYSE	MTH	Fri, Oct 22, 2021	104.31	106.75	104.00	104.11
7408	NYSE	MTH	Thu, Oct 21, 2021	104.23	105.44	102.79	103.78
7407	NYSE	MTH	Wed, Oct 20, 2021	103.40	105.34	102.74	104.72
7406	NYSE	MTH	Tue, Oct 19, 2021	104.49	104.49	101.65	102.82
7405	NYSE	MTH	Mon, Oct 18, 2021	100.48	104.09	100.35	104.01
7404	NYSE	MTH	Fri, Oct 15, 2021	105.98	106.00	101.52	101.53
7403	NYSE	MTH	Thu, Oct 14, 2021	104.32	105.18	103.01	104.43
7402	NYSE	MTH	Wed, Oct 13, 2021	99.66	101.64	99.15	101.58
7401	NYSE	MTH	Tue, Oct 12, 2021	98.61	100.42	98.52	99.25
7400	NYSE	MTH	Mon, Oct 11, 2021	97.96	99.52	97.82	98.58
7399	NYSE	MTH	Fri, Oct 8, 2021	99.14	99.70	97.71	98.27
7398	NYSE	MTH	Thu, Oct 7, 2021	98.33	100.45	97.95	98.97
7397	NYSE	MTH	Wed, Oct 6, 2021	96.63	98.78	96.00	97.88
7396	NYSE	MTH	Tue, Oct 5, 2021	97.58	98.31	96.73	97.78
7395	NYSE	MTH	Mon, Oct 4, 2021	96.87	98.38	96.48	96.96
7394	NYSE	MTH	Fri, Oct 1, 2021	97.78	98.37	96.23	97.33
7393	NYSE	MTH	Thu, Sep 30, 2021	100.30	100.33	96.99	97.00
7392	NYSE	MTH	Wed, Sep 29, 2021	99.81	100.80	99.36	99.70
7391	NYSE	MTH	Tue, Sep 28, 2021	101.37	102.13	98.90	98.95
7390	NYSE	MTH	Mon, Sep 27, 2021	99.78	102.68	99.56	101.96
7389	NYSE	MTH	Fri, Sep 24, 2021	99.85	101.47	98.35	100.74
7388	NYSE	MTH	Thu, Sep 23, 2021	101.08	102.25	100.38	100.40
7387	NYSE	MTH	Wed, Sep 22, 2021	101.15	102.74	100.42	100.62
7386	NYSE	MTH	Tue, Sep 21, 2021	101.98	102.36	99.12	100.27
7385	NYSE	MTH	Mon, Sep 20, 2021	103.00	104.24	100.30	101.73
7384	NYSE	MTH	Fri, Sep 17, 2021	105.35	106.16	104.26	105.60
7383	NYSE	MTH	Thu, Sep 16, 2021	103.23	106.51	103.23	105.35
7382	NYSE	MTH	Wed, Sep 15, 2021	102.39	103.75	101.36	103.46
7381	NYSE	MTH	Tue, Sep 14, 2021	105.57	105.99	101.78	102.59
7380	NYSE	MTH	Mon, Sep 13, 2021	106.09	106.16	102.53	104.50
7379	NYSE	MTH	Fri, Sep 10, 2021	105.87	106.88	104.50	104.82
7378	NYSE	MTH	Thu, Sep 9, 2021	105.65	106.46	104.53	104.97
7377	NYSE	MTH	Wed, Sep 8, 2021	105.88	106.41	104.51	105.65
7376	NYSE	MTH	Tue, Sep 7, 2021	108.80	109.48	107.13	108.09
7375	NYSE	MTH	Fri, Sep 3, 2021	110.90	110.90	108.41	108.65
7374	NYSE	MTH	Thu, Sep 2, 2021	114.31	115.00	111.09	111.46
7373	NYSE	MTH	Wed, Sep 1, 2021	111.97	114.90	111.45	113.93
7372	NYSE	MTH	Tue, Aug 31, 2021	112.80	113.25	109.68	111.54
7371	NYSE	MTH	Mon, Aug 30, 2021	112.74	113.13	110.68	112.26
7370	NYSE	MTH	Fri, Aug 27, 2021	110.13	113.13	110.10	112.23
7369	NYSE	MTH	Thu, Aug 26, 2021	112.01	112.90	108.79	109.67
7368	NYSE	MTH	Wed, Aug 25, 2021	111.66	113.86	110.36	112.13
7367	NYSE	MTH	Tue, Aug 24, 2021	110.18	113.86	109.07	111.18
7366	NYSE	MTH	Mon, Aug 23, 2021	109.06	109.35	106.28	109.13
7365	NYSE	MTH	Fri, Aug 20, 2021	107.24	109.62	107.24	109.06
7364	NYSE	MTH	Thu, Aug 19, 2021	107.41	108.72	106.07	107.05
7363	NYSE	MTH	Wed, Aug 18, 2021	109.50	111.08	107.84	108.83
7362	NYSE	MTH	Tue, Aug 17, 2021	113.46	114.48	108.69	110.02
7361	NYSE	MTH	Mon, Aug 16, 2021	112.82	115.62	112.30	115.00
7360	NYSE	MTH	Fri, Aug 13, 2021	113.62	113.98	112.07	113.61
7359	NYSE	MTH	Thu, Aug 12, 2021	113.84	114.67	111.39	112.98
7358	NYSE	MTH	Wed, Aug 11, 2021	109.41	113.77	108.47	113.61
7357	NYSE	MTH	Tue, Aug 10, 2021	106.85	111.02	106.37	109.75
7356	NYSE	MTH	Mon, Aug 9, 2021	108.56	109.16	106.55	106.85
7355	NYSE	MTH	Fri, Aug 6, 2021	109.92	110.50	108.08	109.11
7354	NYSE	MTH	Thu, Aug 5, 2021	108.96	110.03	108.41	109.03
7353	NYSE	MTH	Wed, Aug 4, 2021	110.51	111.27	108.29	109.08
7352	NYSE	MTH	Tue, Aug 3, 2021	109.39	111.44	108.34	111.08
7351	NYSE	MTH	Mon, Aug 2, 2021	109.45	110.56	108.57	109.17
7350	NYSE	MTH	Fri, Jul 30, 2021	107.50	109.85	106.40	108.58
7349	NYSE	MTH	Thu, Jul 29, 2021	104.65	109.62	102.02	106.90
7348	NYSE	MTH	Wed, Jul 28, 2021	96.84	97.88	94.48	95.69
7347	NYSE	MTH	Tue, Jul 27, 2021	95.23	96.83	94.35	96.63
7346	NYSE	MTH	Mon, Jul 26, 2021	96.58	97.67	95.09	95.95
7345	NYSE	MTH	Fri, Jul 23, 2021	92.48	96.49	92.48	96.32
7344	NYSE	MTH	Thu, Jul 22, 2021	91.25	92.13	89.74	91.83
7343	NYSE	MTH	Wed, Jul 21, 2021	92.66	94.32	92.00	92.76
7342	NYSE	MTH	Tue, Jul 20, 2021	89.13	92.62	88.41	91.91
7341	NYSE	MTH	Mon, Jul 19, 2021	87.05	89.78	86.67	88.30
7340	NYSE	MTH	Fri, Jul 16, 2021	90.11	91.41	88.17	88.33
7339	NYSE	MTH	Thu, Jul 15, 2021	90.31	91.32	88.19	89.65
7338	NYSE	MTH	Wed, Jul 14, 2021	91.66	92.38	89.91	90.52
7337	NYSE	MTH	Tue, Jul 13, 2021	92.08	92.27	90.18	90.59
7336	NYSE	MTH	Mon, Jul 12, 2021	91.78	92.88	91.00	92.75
7335	NYSE	MTH	Fri, Jul 9, 2021	91.71	93.88	91.71	92.61
7334	NYSE	MTH	Thu, Jul 8, 2021	92.27	93.49	89.84	90.94
7333	NYSE	MTH	Wed, Jul 7, 2021	92.53	95.33	92.50	94.63
7332	NYSE	MTH	Tue, Jul 6, 2021	95.41	95.41	91.25	92.66
7331	NYSE	MTH	Fri, Jul 2, 2021	96.75	97.30	95.02	95.16
7330	NYSE	MTH	Thu, Jul 1, 2021	94.15	96.96	93.23	96.51
7329	NYSE	MTH	Wed, Jun 30, 2021	93.68	94.58	93.12	94.08
7328	NYSE	MTH	Tue, Jun 29, 2021	93.75	96.27	93.50	94.59
7327	NYSE	MTH	Mon, Jun 28, 2021	92.11	94.03	91.66	93.76
7326	NYSE	MTH	Fri, Jun 25, 2021	93.40	94.13	91.84	91.84
7325	NYSE	MTH	Thu, Jun 24, 2021	93.03	93.47	91.53	93.11
7324	NYSE	MTH	Wed, Jun 23, 2021	95.50	95.56	93.17	93.44
7323	NYSE	MTH	Tue, Jun 22, 2021	95.50	96.33	94.34	95.13
7322	NYSE	MTH	Mon, Jun 21, 2021	95.93	97.07	94.45	95.46
7321	NYSE	MTH	Fri, Jun 18, 2021	93.79	96.68	93.52	95.19
7320	NYSE	MTH	Thu, Jun 17, 2021	93.48	96.23	92.93	94.68
7319	NYSE	MTH	Wed, Jun 16, 2021	95.67	95.97	93.96	94.11
7318	NYSE	MTH	Tue, Jun 15, 2021	95.59	96.90	94.88	96.17
7317	NYSE	MTH	Mon, Jun 14, 2021	98.07	99.12	94.83	95.29
7316	NYSE	MTH	Fri, Jun 11, 2021	97.63	99.29	97.04	98.60
7315	NYSE	MTH	Thu, Jun 10, 2021	100.31	100.87	96.00	97.18
7314	NYSE	MTH	Wed, Jun 9, 2021	105.46	105.72	101.08	101.42
7313	NYSE	MTH	Tue, Jun 8, 2021	104.55	105.37	103.86	104.83
7312	NYSE	MTH	Mon, Jun 7, 2021	104.35	104.64	103.16	104.13
7311	NYSE	MTH	Fri, Jun 4, 2021	103.92	104.87	102.17	104.33
7310	NYSE	MTH	Thu, Jun 3, 2021	104.23	104.45	101.69	103.26
7309	NYSE	MTH	Wed, Jun 2, 2021	107.13	107.13	103.95	104.91
7308	NYSE	MTH	Tue, Jun 1, 2021	108.43	109.00	106.25	107.01
7307	NYSE	MTH	Fri, May 28, 2021	109.35	109.50	107.08	107.67
7306	NYSE	MTH	Thu, May 27, 2021	109.49	109.75	108.07	108.38
7305	NYSE	MTH	Wed, May 26, 2021	106.79	109.09	105.97	108.66
7304	NYSE	MTH	Tue, May 25, 2021	105.99	108.57	105.99	106.25
7303	NYSE	MTH	Mon, May 24, 2021	106.84	106.98	105.14	105.94
7302	NYSE	MTH	Fri, May 21, 2021	108.14	109.53	105.08	105.76
7301	NYSE	MTH	Thu, May 20, 2021	106.09	108.22	105.88	107.55
7300	NYSE	MTH	Wed, May 19, 2021	105.37	108.31	103.71	106.78
7299	NYSE	MTH	Tue, May 18, 2021	111.86	112.00	108.02	108.15
7298	NYSE	MTH	Mon, May 17, 2021	111.81	112.22	109.08	111.86
7297	NYSE	MTH	Fri, May 14, 2021	112.52	113.17	110.65	112.68
7296	NYSE	MTH	Thu, May 13, 2021	106.25	111.90	106.25	111.27
7295	NYSE	MTH	Wed, May 12, 2021	112.02	112.12	105.23	105.83
7294	NYSE	MTH	Tue, May 11, 2021	116.02	116.02	111.64	113.10
7293	NYSE	MTH	Mon, May 10, 2021	116.44	120.19	115.28	118.15
7292	NYSE	MTH	Fri, May 7, 2021	112.22	116.80	111.13	116.61
7291	NYSE	MTH	Thu, May 6, 2021	110.83	111.86	109.17	111.82
7290	NYSE	MTH	Wed, May 5, 2021	111.97	110.64	108.21	110.16
7289	NYSE	MTH	Tue, May 4, 2021	108.03	110.45	106.76	110.31
7288	NYSE	MTH	Mon, May 3, 2021	107.29	108.25	105.49	107.89
7287	NYSE	MTH	Fri, Apr 30, 2021	105.85	108.25	104.56	106.39
7286	NYSE	MTH	Thu, Apr 29, 2021	100.50	107.41	98.60	107.00
7285	NYSE	MTH	Wed, Apr 28, 2021	95.17	96.34	94.32	95.81
7284	NYSE	MTH	Tue, Apr 27, 2021	96.60	97.69	94.98	95.01
7283	NYSE	MTH	Mon, Apr 26, 2021	94.79	96.18	94.17	95.69
7282	NYSE	MTH	Fri, Apr 23, 2021	93.58	94.68	92.80	93.95
7281	NYSE	MTH	Thu, Apr 22, 2021	93.90	94.18	91.74	92.86
7280	NYSE	MTH	Wed, Apr 21, 2021	93.65	95.06	93.58	93.74
7279	NYSE	MTH	Tue, Apr 20, 2021	98.17	98.60	92.17	93.78
7278	NYSE	MTH	Mon, Apr 19, 2021	100.00	100.00	96.66	97.93
7277	NYSE	MTH	Fri, Apr 16, 2021	96.06	99.21	96.03	98.79
7276	NYSE	MTH	Thu, Apr 15, 2021	95.60	95.77	94.42	95.36
7275	NYSE	MTH	Wed, Apr 14, 2021	94.84	95.85	93.45	94.81
7274	NYSE	MTH	Tue, Apr 13, 2021	94.75	95.07	92.16	94.14
7273	NYSE	MTH	Mon, Apr 12, 2021	95.12	95.90	93.87	94.87
7272	NYSE	MTH	Fri, Apr 9, 2021	92.14	95.25	91.45	95.12
7271	NYSE	MTH	Thu, Apr 8, 2021	93.74	93.90	91.41	92.41
7270	NYSE	MTH	Wed, Apr 7, 2021	94.67	95.46	92.50	93.38
7269	NYSE	MTH	Tue, Apr 6, 2021	94.52	95.99	93.75	94.27
7268	NYSE	MTH	Mon, Apr 5, 2021	94.43	95.54	93.16	94.12
7267	NYSE	MTH	Thu, Apr 1, 2021	92.91	94.49	92.09	94.30
7266	NYSE	MTH	Wed, Mar 31, 2021	92.55	93.50	91.60	91.92
7265	NYSE	MTH	Tue, Mar 30, 2021	89.23	92.70	88.44	92.08
7264	NYSE	MTH	Mon, Mar 29, 2021	91.87	93.50	89.13	89.86
7263	NYSE	MTH	Fri, Mar 26, 2021	89.97	92.74	88.88	92.64
7262	NYSE	MTH	Thu, Mar 25, 2021	85.19	89.35	84.05	88.98
7261	NYSE	MTH	Wed, Mar 24, 2021	86.71	89.28	86.24	86.30
7260	NYSE	MTH	Tue, Mar 23, 2021	88.57	89.12	85.41	85.77
7259	NYSE	MTH	Mon, Mar 22, 2021	88.58	89.38	86.79	88.67
7258	NYSE	MTH	Fri, Mar 19, 2021	87.13	89.45	85.71	87.86
7257	NYSE	MTH	Thu, Mar 18, 2021	92.89	92.89	86.39	86.68
7256	NYSE	MTH	Wed, Mar 17, 2021	89.35	94.02	88.14	93.96
7255	NYSE	MTH	Tue, Mar 16, 2021	90.56	92.43	89.94	90.06
7254	NYSE	MTH	Mon, Mar 15, 2021	88.86	90.42	88.11	90.41
7253	NYSE	MTH	Fri, Mar 12, 2021	88.29	89.70	86.70	89.26
7252	NYSE	MTH	Thu, Mar 11, 2021	90.99	92.21	89.00	90.50
7251	NYSE	MTH	Wed, Mar 10, 2021	88.16	91.33	87.79	90.29
7250	NYSE	MTH	Tue, Mar 9, 2021	89.43	90.00	87.11	87.65
7249	NYSE	MTH	Mon, Mar 8, 2021	87.43	90.35	87.20	88.15
7248	NYSE	MTH	Fri, Mar 5, 2021	83.67	87.20	80.83	87.03
7247	NYSE	MTH	Thu, Mar 4, 2021	83.13	85.77	79.80	82.39
7246	NYSE	MTH	Wed, Mar 3, 2021	85.51	85.51	82.18	83.14
7245	NYSE	MTH	Tue, Mar 2, 2021	84.72	85.38	82.76	85.12
7244	NYSE	MTH	Mon, Mar 1, 2021	85.29	86.97	84.32	84.67
7243	NYSE	MTH	Fri, Feb 26, 2021	83.26	85.57	82.36	84.31
7242	NYSE	MTH	Thu, Feb 25, 2021	85.77	85.83	81.76	82.15
7241	NYSE	MTH	Wed, Feb 24, 2021	82.14	86.93	80.12	86.63
7240	NYSE	MTH	Tue, Feb 23, 2021	81.17	82.55	79.40	82.31
7239	NYSE	MTH	Mon, Feb 22, 2021	84.62	84.77	81.56	82.08
7238	NYSE	MTH	Fri, Feb 19, 2021	83.39	85.02	82.80	84.57
7237	NYSE	MTH	Thu, Feb 18, 2021	84.41	85.00	82.74	82.82
7236	NYSE	MTH	Wed, Feb 17, 2021	83.51	84.84	81.82	83.93
7235	NYSE	MTH	Tue, Feb 16, 2021	86.84	86.84	83.93	84.50
7234	NYSE	MTH	Fri, Feb 12, 2021	87.35	88.82	86.69	87.14
7233	NYSE	MTH	Thu, Feb 11, 2021	89.22	91.45	88.46	88.47
7232	NYSE	MTH	Wed, Feb 10, 2021	88.02	89.72	85.46	88.83
7231	NYSE	MTH	Tue, Feb 9, 2021	90.25	91.26	87.84	88.05
7230	NYSE	MTH	Mon, Feb 8, 2021	87.68	90.50	87.30	90.19
7229	NYSE	MTH	Fri, Feb 5, 2021	86.27	87.70	84.84	87.00
7228	NYSE	MTH	Thu, Feb 4, 2021	85.49	86.99	84.01	85.62
7227	NYSE	MTH	Wed, Feb 3, 2021	84.48	85.72	83.37	85.30
7226	NYSE	MTH	Tue, Feb 2, 2021	83.25	84.44	80.62	84.17
7225	NYSE	MTH	Mon, Feb 1, 2021	81.07	83.06	79.00	82.70
7224	NYSE	MTH	Fri, Jan 29, 2021	82.02	83.98	80.03	80.26
7223	NYSE	MTH	Thu, Jan 28, 2021	91.49	93.10	85.71	86.02
7222	NYSE	MTH	Wed, Jan 27, 2021	92.13	95.40	91.19	93.31
7221	NYSE	MTH	Tue, Jan 26, 2021	96.86	97.94	91.34	94.00
7220	NYSE	MTH	Mon, Jan 25, 2021	95.99	97.49	93.39	96.08
7219	NYSE	MTH	Fri, Jan 22, 2021	91.02	95.52	89.50	95.29
7218	NYSE	MTH	Thu, Jan 21, 2021	91.11	94.39	91.01	91.86
7217	NYSE	MTH	Wed, Jan 20, 2021	85.81	92.19	85.25	91.10
7216	NYSE	MTH	Tue, Jan 19, 2021	83.17	85.29	82.81	85.19
7215	NYSE	MTH	Fri, Jan 15, 2021	81.34	82.78	80.50	82.03
7214	NYSE	MTH	Thu, Jan 14, 2021	81.93	83.32	81.11	82.01
7213	NYSE	MTH	Wed, Jan 13, 2021	83.85	86.55	81.60	81.81
7212	NYSE	MTH	Tue, Jan 12, 2021	82.19	83.38	81.30	83.02
7211	NYSE	MTH	Mon, Jan 11, 2021	79.39	82.43	78.52	81.83
7210	NYSE	MTH	Fri, Jan 8, 2021	85.00	85.07	79.87	80.16
7209	NYSE	MTH	Thu, Jan 7, 2021	81.24	84.83	80.98	84.45
7208	NYSE	MTH	Wed, Jan 6, 2021	79.15	81.27	78.00	80.87
7207	NYSE	MTH	Tue, Jan 5, 2021	81.50	81.85	79.50	80.28
7206	NYSE	MTH	Mon, Jan 4, 2021	83.48	83.92	80.30	82.10
7205	NYSE	MTH	Thu, Dec 31, 2020	85.52	85.52	82.70	82.82
7204	NYSE	MTH	Wed, Dec 30, 2020	86.30	86.99	85.31	85.59
7203	NYSE	MTH	Tue, Dec 29, 2020	86.29	86.62	84.35	85.75
7202	NYSE	MTH	Mon, Dec 28, 2020	89.00	89.05	85.63	85.71
7201	NYSE	MTH	Thu, Dec 24, 2020	86.26	88.60	85.10	88.47
7200	NYSE	MTH	Wed, Dec 23, 2020	87.31	87.46	84.68	85.89
7199	NYSE	MTH	Tue, Dec 22, 2020	85.86	86.90	84.76	86.85
7198	NYSE	MTH	Mon, Dec 21, 2020	85.75	87.18	84.51	86.26
7197	NYSE	MTH	Fri, Dec 18, 2020	88.75	89.57	86.40	87.60
7196	NYSE	MTH	Thu, Dec 17, 2020	85.62	90.31	85.52	88.26
7195	NYSE	MTH	Wed, Dec 16, 2020	86.00	86.00	84.18	84.92
7194	NYSE	MTH	Tue, Dec 15, 2020	85.99	86.79	84.75	85.15
7193	NYSE	MTH	Mon, Dec 14, 2020	87.28	88.22	84.97	85.00
7192	NYSE	MTH	Fri, Dec 11, 2020	85.72	86.88	85.22	86.30
7191	NYSE	MTH	Thu, Dec 10, 2020	85.45	87.06	85.08	86.19
7190	NYSE	MTH	Wed, Dec 9, 2020	89.14	89.37	85.45	86.28
7189	NYSE	MTH	Tue, Dec 8, 2020	90.01	90.36	86.49	88.28
7188	NYSE	MTH	Mon, Dec 7, 2020	88.41	91.44	86.93	91.08
7187	NYSE	MTH	Fri, Dec 4, 2020	89.93	90.00	86.22	88.08
7186	NYSE	MTH	Thu, Dec 3, 2020	85.76	90.69	85.76	90.02
7185	NYSE	MTH	Wed, Dec 2, 2020	88.59	88.59	85.04	85.27
7184	NYSE	MTH	Tue, Dec 1, 2020	91.50	91.50	87.70	88.83
7183	NYSE	MTH	Mon, Nov 30, 2020	91.49	91.54	87.15	90.15
7182	NYSE	MTH	Fri, Nov 27, 2020	91.57	92.49	89.43	92.30
7181	NYSE	MTH	Wed, Nov 25, 2020	90.54	92.62	89.52	91.80
7180	NYSE	MTH	Tue, Nov 24, 2020	93.24	93.28	89.97	90.30
7179	NYSE	MTH	Mon, Nov 23, 2020	90.42	93.06	90.42	92.39
7178	NYSE	MTH	Fri, Nov 20, 2020	92.00	93.14	89.76	89.83
7177	NYSE	MTH	Thu, Nov 19, 2020	91.73	93.18	90.98	92.42
7176	NYSE	MTH	Wed, Nov 18, 2020	90.13	92.80	89.64	91.06
7175	NYSE	MTH	Tue, Nov 17, 2020	89.97	92.00	88.70	90.35
7174	NYSE	MTH	Mon, Nov 16, 2020	90.93	91.00	88.00	90.10
7173	NYSE	MTH	Fri, Nov 13, 2020	89.41	91.85	88.64	89.96
7172	NYSE	MTH	Thu, Nov 12, 2020	90.72	91.97	87.11	88.27
7171	NYSE	MTH	Wed, Nov 11, 2020	90.74	91.31	88.25	90.73
7170	NYSE	MTH	Tue, Nov 10, 2020	84.95	91.78	83.81	90.10
7169	NYSE	MTH	Mon, Nov 9, 2020	94.77	95.80	83.37	83.52
7168	NYSE	MTH	Fri, Nov 6, 2020	96.51	96.51	91.50	92.56
7167	NYSE	MTH	Thu, Nov 5, 2020	97.73	98.74	95.65	96.56
7166	NYSE	MTH	Wed, Nov 4, 2020	90.74	97.73	89.89	96.81
7165	NYSE	MTH	Tue, Nov 3, 2020	88.91	90.39	87.88	89.20
7164	NYSE	MTH	Mon, Nov 2, 2020	89.01	90.97	86.71	88.00
7163	NYSE	MTH	Fri, Oct 30, 2020	88.74	90.54	85.54	87.09
7162	NYSE	MTH	Thu, Oct 29, 2020	92.04	92.87	88.04	89.00
7161	NYSE	MTH	Wed, Oct 28, 2020	89.72	94.18	88.65	92.05
7160	NYSE	MTH	Tue, Oct 27, 2020	94.45	94.81	91.57	92.16
7159	NYSE	MTH	Mon, Oct 26, 2020	98.19	98.66	93.27	94.52
7158	NYSE	MTH	Fri, Oct 23, 2020	97.51	100.50	95.20	100.26
7157	NYSE	MTH	Thu, Oct 22, 2020	104.41	104.41	95.63	96.34
7156	NYSE	MTH	Wed, Oct 21, 2020	109.23	109.51	101.41	103.29
7155	NYSE	MTH	Tue, Oct 20, 2020	110.41	111.48	108.10	108.31
7154	NYSE	MTH	Mon, Oct 19, 2020	112.11	113.05	109.44	110.03
7153	NYSE	MTH	Fri, Oct 16, 2020	115.50	116.58	111.48	111.60
7152	NYSE	MTH	Thu, Oct 15, 2020	111.15	115.76	110.67	114.98
7151	NYSE	MTH	Wed, Oct 14, 2020	114.01	114.55	111.40	113.03
7150	NYSE	MTH	Tue, Oct 13, 2020	112.94	114.12	107.06	113.24
7149	NYSE	MTH	Mon, Oct 12, 2020	113.50	115.49	112.23	114.99
7148	NYSE	MTH	Fri, Oct 9, 2020	113.60	114.39	111.37	112.72
7147	NYSE	MTH	Thu, Oct 8, 2020	108.67	113.14	108.65	111.64
7146	NYSE	MTH	Wed, Oct 7, 2020	112.49	113.31	107.20	109.23
7145	NYSE	MTH	Tue, Oct 6, 2020	114.24	115.15	109.00	109.87
7144	NYSE	MTH	Mon, Oct 5, 2020	116.07	117.06	111.04	113.08
7143	NYSE	MTH	Fri, Oct 2, 2020	110.73	116.31	110.45	115.01
7142	NYSE	MTH	Thu, Oct 1, 2020	112.26	113.94	110.41	113.39
7141	NYSE	MTH	Wed, Sep 30, 2020	106.64	111.99	106.64	110.39
7140	NYSE	MTH	Tue, Sep 29, 2020	107.97	109.10	106.29	106.63
7139	NYSE	MTH	Mon, Sep 28, 2020	104.32	108.43	104.00	107.97
7138	NYSE	MTH	Fri, Sep 25, 2020	101.79	103.92	101.08	102.00
7137	NYSE	MTH	Thu, Sep 24, 2020	101.42	104.08	99.49	102.31
7136	NYSE	MTH	Wed, Sep 23, 2020	107.40	108.78	101.44	101.59
7135	NYSE	MTH	Tue, Sep 22, 2020	101.89	107.69	101.30	107.30
7134	NYSE	MTH	Mon, Sep 21, 2020	100.41	102.13	97.00	101.73
7133	NYSE	MTH	Fri, Sep 18, 2020	102.60	103.30	98.88	101.01
7132	NYSE	MTH	Thu, Sep 17, 2020	101.58	103.11	99.05	101.76
7131	NYSE	MTH	Wed, Sep 16, 2020	102.12	104.99	101.07	103.50
7130	NYSE	MTH	Tue, Sep 15, 2020	100.03	102.69	99.44	100.84
7129	NYSE	MTH	Mon, Sep 14, 2020	100.66	101.81	98.58	100.05
7128	NYSE	MTH	Fri, Sep 11, 2020	99.11	101.05	98.37	99.50
7127	NYSE	MTH	Thu, Sep 10, 2020	99.52	100.98	97.90	98.39
7126	NYSE	MTH	Wed, Sep 9, 2020	95.42	99.45	95.10	98.90
7125	NYSE	MTH	Tue, Sep 8, 2020	91.57	95.51	90.80	94.51
7124	NYSE	MTH	Fri, Sep 4, 2020	95.65	96.93	89.36	93.30
7123	NYSE	MTH	Thu, Sep 3, 2020	100.05	100.05	93.83	94.80
7122	NYSE	MTH	Wed, Sep 2, 2020	101.46	101.46	97.32	99.47
7121	NYSE	MTH	Tue, Sep 1, 2020	95.25	100.86	94.55	100.80
7120	NYSE	MTH	Mon, Aug 31, 2020	99.00	99.24	95.20	96.03
7119	NYSE	MTH	Fri, Aug 28, 2020	99.40	100.38	98.25	98.90
7118	NYSE	MTH	Thu, Aug 27, 2020	101.72	102.35	98.17	98.45
7117	NYSE	MTH	Wed, Aug 26, 2020	103.58	103.58	100.49	100.68
7116	NYSE	MTH	Tue, Aug 25, 2020	104.73	104.73	101.51	103.11
7115	NYSE	MTH	Mon, Aug 24, 2020	105.28	105.35	103.04	103.98
7114	NYSE	MTH	Fri, Aug 21, 2020	101.21	105.33	100.47	104.54
7113	NYSE	MTH	Thu, Aug 20, 2020	101.61	104.75	100.77	102.02
7112	NYSE	MTH	Wed, Aug 19, 2020	103.82	103.82	102.00	102.88
7111	NYSE	MTH	Tue, Aug 18, 2020	104.00	106.99	102.89	103.54
7110	NYSE	MTH	Mon, Aug 17, 2020	99.34	103.68	99.12	102.89
7109	NYSE	MTH	Fri, Aug 14, 2020	99.50	99.50	97.67	98.83
7108	NYSE	MTH	Thu, Aug 13, 2020	98.89	100.99	98.08	100.17
7107	NYSE	MTH	Wed, Aug 12, 2020	99.15	99.71	97.52	99.58
7106	NYSE	MTH	Tue, Aug 11, 2020	102.58	103.19	97.82	97.94
7105	NYSE	MTH	Mon, Aug 10, 2020	100.67	105.50	100.51	101.81
7104	NYSE	MTH	Fri, Aug 7, 2020	99.91	101.18	97.92	99.96
7103	NYSE	MTH	Thu, Aug 6, 2020	101.58	103.28	100.33	100.59
7102	NYSE	MTH	Wed, Aug 5, 2020	100.81	102.48	99.48	101.61
7101	NYSE	MTH	Tue, Aug 4, 2020	101.36	103.23	99.25	99.58
7100	NYSE	MTH	Mon, Aug 3, 2020	99.58	102.77	99.17	102.15
7099	NYSE	MTH	Fri, Jul 31, 2020	99.77	99.90	96.34	99.18
7098	NYSE	MTH	Thu, Jul 30, 2020	101.06	102.18	99.92	100.05
7097	NYSE	MTH	Wed, Jul 29, 2020	98.16	103.32	97.84	102.99
7096	NYSE	MTH	Tue, Jul 28, 2020	98.73	100.84	97.44	97.82
7095	NYSE	MTH	Mon, Jul 27, 2020	92.23	98.08	91.75	98.01
7094	NYSE	MTH	Fri, Jul 24, 2020	89.44	92.20	88.46	91.38
7093	NYSE	MTH	Thu, Jul 23, 2020	95.00	98.00	87.64	89.50
7092	NYSE	MTH	Wed, Jul 22, 2020	84.41	90.80	84.29	89.35
7091	NYSE	MTH	Tue, Jul 21, 2020	85.88	86.57	84.50	84.97
7090	NYSE	MTH	Mon, Jul 20, 2020	82.97	84.16	81.68	84.01
7089	NYSE	MTH	Fri, Jul 17, 2020	84.50	85.36	82.83	83.13
7088	NYSE	MTH	Thu, Jul 16, 2020	82.71	84.38	81.56	83.77
7087	NYSE	MTH	Wed, Jul 15, 2020	82.61	82.79	79.55	82.21
7086	NYSE	MTH	Tue, Jul 14, 2020	76.85	79.71	75.85	79.55
7085	NYSE	MTH	Mon, Jul 13, 2020	80.77	81.93	77.00	77.11
7084	NYSE	MTH	Fri, Jul 10, 2020	78.34	80.36	77.75	79.39
7083	NYSE	MTH	Thu, Jul 9, 2020	82.90	83.78	77.23	77.90
7082	NYSE	MTH	Wed, Jul 8, 2020	77.31	83.36	77.31	82.20
7081	NYSE	MTH	Tue, Jul 7, 2020	75.32	78.55	75.20	77.03
7080	NYSE	MTH	Mon, Jul 6, 2020	75.76	76.36	74.15	76.29
7079	NYSE	MTH	Thu, Jul 2, 2020	75.33	75.44	73.33	73.48
7078	NYSE	MTH	Wed, Jul 1, 2020	76.06	76.37	73.01	73.33
7077	NYSE	MTH	Tue, Jun 30, 2020	73.59	76.43	73.20	76.12
7076	NYSE	MTH	Mon, Jun 29, 2020	70.75	74.41	70.02	73.60
7075	NYSE	MTH	Fri, Jun 26, 2020	72.15	72.15	70.07	70.61
7074	NYSE	MTH	Thu, Jun 25, 2020	71.00	72.36	68.19	72.27
7073	NYSE	MTH	Wed, Jun 24, 2020	74.81	75.31	71.31	73.19
7072	NYSE	MTH	Tue, Jun 23, 2020	76.31	76.69	74.65	76.45
7071	NYSE	MTH	Mon, Jun 22, 2020	72.68	75.32	72.29	75.28
7070	NYSE	MTH	Fri, Jun 19, 2020	75.60	75.60	72.25	73.42
7069	NYSE	MTH	Thu, Jun 18, 2020	74.05	75.21	72.64	74.36
7068	NYSE	MTH	Wed, Jun 17, 2020	76.98	78.19	74.90	75.46
7067	NYSE	MTH	Tue, Jun 16, 2020	78.49	78.70	74.03	77.21
7066	NYSE	MTH	Mon, Jun 15, 2020	66.68	74.50	66.28	74.39
7065	NYSE	MTH	Fri, Jun 12, 2020	70.82	71.72	67.14	70.21
7064	NYSE	MTH	Thu, Jun 11, 2020	71.78	72.78	66.90	67.09
7063	NYSE	MTH	Wed, Jun 10, 2020	74.42	76.72	72.54	74.96
7062	NYSE	MTH	Tue, Jun 9, 2020	73.08	76.05	72.96	75.16
7061	NYSE	MTH	Mon, Jun 8, 2020	77.89	79.26	74.49	75.13
7060	NYSE	MTH	Fri, Jun 5, 2020	75.28	77.04	74.15	76.33
7059	NYSE	MTH	Thu, Jun 4, 2020	75.05	77.19	73.43	73.66
7058	NYSE	MTH	Wed, Jun 3, 2020	74.12	76.57	73.25	76.18
7057	NYSE	MTH	Tue, Jun 2, 2020	71.87	73.08	70.63	72.26
7056	NYSE	MTH	Mon, Jun 1, 2020	70.21	72.97	68.94	70.67
7055	NYSE	MTH	Fri, May 29, 2020	70.53	73.02	69.48	69.50
7054	NYSE	MTH	Thu, May 28, 2020	78.14	78.43	71.05	71.27
7053	NYSE	MTH	Wed, May 27, 2020	73.23	76.32	72.86	76.10
7052	NYSE	MTH	Tue, May 26, 2020	72.48	73.17	70.33	71.10
7051	NYSE	MTH	Fri, May 22, 2020	67.37	69.08	66.18	68.67
7050	NYSE	MTH	Thu, May 21, 2020	64.71	68.00	64.71	66.77
7049	NYSE	MTH	Wed, May 20, 2020	67.15	67.95	63.47	64.80
7048	NYSE	MTH	Tue, May 19, 2020	63.77	67.36	62.55	65.38
7047	NYSE	MTH	Mon, May 18, 2020	60.91	65.16	60.82	64.63
7046	NYSE	MTH	Fri, May 15, 2020	54.40	57.93	53.48	56.86
7045	NYSE	MTH	Thu, May 14, 2020	51.94	54.64	50.18	54.61
7044	NYSE	MTH	Wed, May 13, 2020	55.44	55.60	52.92	53.78
7043	NYSE	MTH	Tue, May 12, 2020	58.24	58.24	56.02	56.02
7042	NYSE	MTH	Mon, May 11, 2020	58.14	59.02	56.83	58.06
7041	NYSE	MTH	Fri, May 8, 2020	57.87	59.70	56.41	59.50
7040	NYSE	MTH	Thu, May 7, 2020	55.99	56.70	55.43	56.22
7039	NYSE	MTH	Wed, May 6, 2020	55.46	56.21	54.39	54.70
7038	NYSE	MTH	Tue, May 5, 2020	54.76	56.60	54.33	55.11
7037	NYSE	MTH	Mon, May 4, 2020	50.42	53.99	49.86	53.54
7036	NYSE	MTH	Fri, May 1, 2020	49.78	52.04	49.39	51.95
7035	NYSE	MTH	Thu, Apr 30, 2020	51.98	53.81	51.17	52.56
7034	NYSE	MTH	Wed, Apr 29, 2020	50.88	55.14	50.06	53.56
7033	NYSE	MTH	Tue, Apr 28, 2020	47.33	48.63	46.66	48.33
7032	NYSE	MTH	Mon, Apr 27, 2020	43.13	45.29	42.72	44.68
7031	NYSE	MTH	Fri, Apr 24, 2020	40.88	43.40	40.39	42.60
7030	NYSE	MTH	Thu, Apr 23, 2020	39.42	41.08	38.35	40.40
7029	NYSE	MTH	Wed, Apr 22, 2020	39.99	40.24	38.49	39.16
7028	NYSE	MTH	Tue, Apr 21, 2020	37.28	38.88	36.99	38.53
7027	NYSE	MTH	Mon, Apr 20, 2020	40.11	41.57	38.65	39.25
7026	NYSE	MTH	Fri, Apr 17, 2020	41.44	42.97	40.70	42.12
7025	NYSE	MTH	Thu, Apr 16, 2020	39.00	40.27	38.29	39.31
7024	NYSE	MTH	Wed, Apr 15, 2020	39.88	40.28	38.27	39.12
7023	NYSE	MTH	Tue, Apr 14, 2020	42.93	43.98	40.95	42.42
7022	NYSE	MTH	Mon, Apr 13, 2020	46.48	46.48	39.69	41.29
7021	NYSE	MTH	Thu, Apr 9, 2020	47.22	50.70	45.34	46.96
7020	NYSE	MTH	Wed, Apr 8, 2020	41.50	45.32	40.96	45.10
7019	NYSE	MTH	Tue, Apr 7, 2020	41.82	43.08	39.30	40.50
7018	NYSE	MTH	Mon, Apr 6, 2020	34.86	39.00	34.32	38.67
7017	NYSE	MTH	Fri, Apr 3, 2020	30.77	32.63	30.25	32.03
7016	NYSE	MTH	Thu, Apr 2, 2020	31.55	32.29	28.94	30.85
7015	NYSE	MTH	Wed, Apr 1, 2020	34.25	34.84	31.70	31.85
7014	NYSE	MTH	Tue, Mar 31, 2020	37.80	38.27	35.82	36.51
7013	NYSE	MTH	Mon, Mar 30, 2020	39.04	39.10	36.87	38.07
7012	NYSE	MTH	Fri, Mar 27, 2020	41.59	42.90	39.26	39.31
7011	NYSE	MTH	Thu, Mar 26, 2020	42.77	43.97	40.42	43.68
7010	NYSE	MTH	Wed, Mar 25, 2020	35.31	43.00	35.04	42.11
7009	NYSE	MTH	Tue, Mar 24, 2020	31.69	35.35	31.05	35.31
7008	NYSE	MTH	Mon, Mar 23, 2020	30.68	30.98	28.07	29.24
7007	NYSE	MTH	Fri, Mar 20, 2020	30.13	33.32	29.10	31.25
7006	NYSE	MTH	Thu, Mar 19, 2020	26.76	30.60	25.53	29.51
7005	NYSE	MTH	Wed, Mar 18, 2020	31.61	32.83	25.24	27.29
7004	NYSE	MTH	Tue, Mar 17, 2020	35.90	36.25	30.65	34.02
7003	NYSE	MTH	Mon, Mar 16, 2020	41.32	41.32	35.00	35.35
7002	NYSE	MTH	Fri, Mar 13, 2020	47.34	47.82	41.14	46.82
7001	NYSE	MTH	Thu, Mar 12, 2020	50.00	50.00	42.47	44.68
7000	NYSE	MTH	Wed, Mar 11, 2020	57.63	58.47	53.39	54.01
6999	NYSE	MTH	Tue, Mar 10, 2020	58.73	59.73	55.72	59.38
6998	NYSE	MTH	Mon, Mar 9, 2020	63.80	64.42	57.27	57.35
6997	NYSE	MTH	Fri, Mar 6, 2020	66.43	67.70	64.53	67.18
6996	NYSE	MTH	Thu, Mar 5, 2020	69.15	70.27	67.98	68.84
6995	NYSE	MTH	Wed, Mar 4, 2020	68.55	70.63	67.55	70.56
6994	NYSE	MTH	Tue, Mar 3, 2020	65.18	68.34	64.75	67.34
6993	NYSE	MTH	Mon, Mar 2, 2020	63.86	65.30	62.89	65.21
6992	NYSE	MTH	Fri, Feb 28, 2020	63.94	65.53	62.30	63.46
6991	NYSE	MTH	Thu, Feb 27, 2020	65.02	67.53	63.60	65.40
6990	NYSE	MTH	Wed, Feb 26, 2020	68.34	68.49	66.02	66.04
6989	NYSE	MTH	Tue, Feb 25, 2020	71.97	72.03	68.57	68.83
6988	NYSE	MTH	Mon, Feb 24, 2020	71.03	72.73	71.03	71.71
6987	NYSE	MTH	Fri, Feb 21, 2020	72.47	73.57	72.24	72.61
6986	NYSE	MTH	Thu, Feb 20, 2020	71.89	72.69	70.70	72.53
6985	NYSE	MTH	Wed, Feb 19, 2020	71.75	72.63	71.44	71.69
6984	NYSE	MTH	Tue, Feb 18, 2020	71.22	72.36	66.89	71.77
6983	NYSE	MTH	Fri, Feb 14, 2020	73.00	73.00	71.03	72.19
6982	NYSE	MTH	Thu, Feb 13, 2020	71.81	73.15	71.81	72.89
6981	NYSE	MTH	Wed, Feb 12, 2020	72.57	72.94	72.04	72.56
6980	NYSE	MTH	Tue, Feb 11, 2020	73.18	73.21	72.02	72.43
6979	NYSE	MTH	Mon, Feb 10, 2020	72.71	73.24	72.59	72.63
6978	NYSE	MTH	Fri, Feb 7, 2020	72.84	73.73	72.50	72.71
6977	NYSE	MTH	Thu, Feb 6, 2020	72.73	73.47	72.68	72.80
6976	NYSE	MTH	Wed, Feb 5, 2020	71.10	73.27	70.08	72.45
6975	NYSE	MTH	Tue, Feb 4, 2020	73.00	73.59	71.22	71.22
6974	NYSE	MTH	Mon, Feb 3, 2020	71.25	73.01	71.08	72.29
6973	NYSE	MTH	Fri, Jan 31, 2020	73.14	73.35	70.46	70.96
6972	NYSE	MTH	Thu, Jan 30, 2020	73.99	76.38	71.41	73.36
6971	NYSE	MTH	Wed, Jan 29, 2020	70.85	71.35	67.91	69.45
6970	NYSE	MTH	Tue, Jan 28, 2020	69.32	71.87	69.32	70.91
6969	NYSE	MTH	Mon, Jan 27, 2020	67.38	68.68	67.38	67.95
6968	NYSE	MTH	Fri, Jan 24, 2020	68.68	68.90	67.16	67.67
6967	NYSE	MTH	Thu, Jan 23, 2020	67.50	69.34	67.22	68.53
6966	NYSE	MTH	Wed, Jan 22, 2020	67.52	68.31	67.08	67.26
6965	NYSE	MTH	Tue, Jan 21, 2020	65.95	67.25	65.77	67.22
6964	NYSE	MTH	Fri, Jan 17, 2020	66.96	67.07	65.77	65.94
6963	NYSE	MTH	Thu, Jan 16, 2020	66.94	67.15	65.61	66.27
6962	NYSE	MTH	Wed, Jan 15, 2020	64.55	66.93	64.55	66.76
6961	NYSE	MTH	Tue, Jan 14, 2020	64.52	64.86	64.05	64.52
6960	NYSE	MTH	Mon, Jan 13, 2020	63.55	64.51	63.55	64.30
6959	NYSE	MTH	Fri, Jan 10, 2020	63.36	64.51	62.95	63.82
6958	NYSE	MTH	Thu, Jan 9, 2020	63.95	64.64	63.40	63.77
6957	NYSE	MTH	Wed, Jan 8, 2020	63.57	64.77	63.49	63.61
6956	NYSE	MTH	Tue, Jan 7, 2020	62.06	63.25	62.06	63.05
6955	NYSE	MTH	Mon, Jan 6, 2020	61.25	62.87	61.16	61.99
6954	NYSE	MTH	Fri, Jan 3, 2020	60.85	62.17	60.85	61.82
6953	NYSE	MTH	Thu, Jan 2, 2020	61.60	62.01	60.84	61.49
6952	NYSE	MTH	Tue, Dec 31, 2019	60.98	61.89	60.80	61.11
6951	NYSE	MTH	Mon, Dec 30, 2019	61.33	61.42	60.43	61.26
6950	NYSE	MTH	Fri, Dec 27, 2019	61.96	62.15	61.18	61.41
6949	NYSE	MTH	Thu, Dec 26, 2019	62.47	62.86	61.54	61.79
6948	NYSE	MTH	Tue, Dec 24, 2019	61.91	62.55	61.76	62.47
6947	NYSE	MTH	Mon, Dec 23, 2019	62.99	63.44	61.84	61.95
6946	NYSE	MTH	Fri, Dec 20, 2019	61.85	63.29	61.85	62.99
6945	NYSE	MTH	Thu, Dec 19, 2019	62.18	62.32	61.00	61.69
6944	NYSE	MTH	Wed, Dec 18, 2019	63.24	63.62	61.95	62.33
6943	NYSE	MTH	Tue, Dec 17, 2019	63.80	65.13	62.71	62.91
6942	NYSE	MTH	Mon, Dec 16, 2019	64.79	64.81	63.43	63.53
6941	NYSE	MTH	Fri, Dec 13, 2019	64.27	64.79	63.91	64.64
6940	NYSE	MTH	Thu, Dec 12, 2019	66.55	66.91	64.19	64.22
6939	NYSE	MTH	Wed, Dec 11, 2019	66.18	67.08	65.91	67.01
6938	NYSE	MTH	Tue, Dec 10, 2019	66.07	66.67	65.78	66.28
6937	NYSE	MTH	Mon, Dec 9, 2019	65.59	66.51	65.17	66.26
6936	NYSE	MTH	Fri, Dec 6, 2019	66.28	66.79	65.40	65.67
6935	NYSE	MTH	Thu, Dec 5, 2019	66.40	67.31	66.40	67.01
6934	NYSE	MTH	Wed, Dec 4, 2019	65.52	66.58	65.32	66.32
6933	NYSE	MTH	Tue, Dec 3, 2019	65.08	65.60	64.62	65.39
6932	NYSE	MTH	Mon, Dec 2, 2019	66.37	66.37	65.16	65.38
6931	NYSE	MTH	Fri, Nov 29, 2019	66.89	67.36	66.48	66.54
6930	NYSE	MTH	Wed, Nov 27, 2019	67.56	68.50	67.03	67.25
6929	NYSE	MTH	Tue, Nov 26, 2019	66.91	68.14	66.91	67.58
6928	NYSE	MTH	Mon, Nov 25, 2019	66.68	68.24	66.27	67.10
6927	NYSE	MTH	Fri, Nov 22, 2019	67.41	68.48	66.58	66.60
6926	NYSE	MTH	Thu, Nov 21, 2019	68.81	68.95	66.90	67.32
6925	NYSE	MTH	Wed, Nov 20, 2019	70.62	71.20	68.70	68.90
6924	NYSE	MTH	Tue, Nov 19, 2019	72.12	72.45	70.74	70.86
6923	NYSE	MTH	Mon, Nov 18, 2019	70.74	72.52	70.74	71.84
6922	NYSE	MTH	Fri, Nov 15, 2019	70.94	71.47	70.45	70.56
6921	NYSE	MTH	Thu, Nov 14, 2019	69.68	71.23	69.66	70.90
6920	NYSE	MTH	Wed, Nov 13, 2019	69.32	70.30	69.32	70.00
6919	NYSE	MTH	Tue, Nov 12, 2019	69.69	70.26	68.34	69.51
6918	NYSE	MTH	Mon, Nov 11, 2019	67.76	69.39	67.72	69.10
6917	NYSE	MTH	Fri, Nov 8, 2019	67.46	68.66	67.43	67.72
6916	NYSE	MTH	Thu, Nov 7, 2019	69.00	69.00	66.48	67.43
6915	NYSE	MTH	Wed, Nov 6, 2019	68.07	69.07	67.03	68.81
6914	NYSE	MTH	Tue, Nov 5, 2019	69.85	70.12	67.30	67.87
6913	NYSE	MTH	Mon, Nov 4, 2019	73.09	73.09	69.55	69.85
6912	NYSE	MTH	Fri, Nov 1, 2019	72.50	73.68	71.90	72.93
6911	NYSE	MTH	Thu, Oct 31, 2019	72.43	72.43	70.99	72.09
6910	NYSE	MTH	Wed, Oct 30, 2019	71.90	72.34	69.79	72.31
6909	NYSE	MTH	Tue, Oct 29, 2019	71.95	73.05	71.55	71.97
6908	NYSE	MTH	Mon, Oct 28, 2019	75.35	75.35	72.03	72.18
6907	NYSE	MTH	Fri, Oct 25, 2019	75.72	76.83	74.96	75.11
6906	NYSE	MTH	Thu, Oct 24, 2019	74.93	76.43	74.06	76.38
6905	NYSE	MTH	Wed, Oct 23, 2019	71.54	74.52	68.71	74.38
6904	NYSE	MTH	Tue, Oct 22, 2019	75.39	75.67	74.22	75.07
6903	NYSE	MTH	Mon, Oct 21, 2019	75.40	76.39	74.62	74.80
6902	NYSE	MTH	Fri, Oct 18, 2019	74.44	75.37	74.14	75.00
6901	NYSE	MTH	Thu, Oct 17, 2019	74.85	75.08	74.32	74.47
6900	NYSE	MTH	Wed, Oct 16, 2019	72.77	74.33	72.66	74.01
6899	NYSE	MTH	Tue, Oct 15, 2019	71.59	72.83	71.59	72.71
6898	NYSE	MTH	Mon, Oct 14, 2019	70.75	71.57	70.69	71.36
6897	NYSE	MTH	Fri, Oct 11, 2019	71.24	71.76	70.61	70.76
6896	NYSE	MTH	Thu, Oct 10, 2019	72.00	72.19	70.10	70.60
6895	NYSE	MTH	Wed, Oct 9, 2019	72.03	72.52	71.43	71.83
6894	NYSE	MTH	Tue, Oct 8, 2019	71.93	72.67	71.21	71.68
6893	NYSE	MTH	Mon, Oct 7, 2019	71.90	72.56	71.47	72.18
6892	NYSE	MTH	Fri, Oct 4, 2019	70.13	72.44	70.13	72.28
6891	NYSE	MTH	Thu, Oct 3, 2019	70.14	70.39	69.33	69.96
6890	NYSE	MTH	Wed, Oct 2, 2019	70.49	70.66	68.95	69.95
6889	NYSE	MTH	Tue, Oct 1, 2019	70.52	70.90	69.36	70.26
6888	NYSE	MTH	Mon, Sep 30, 2019	69.12	70.57	69.12	70.35
6887	NYSE	MTH	Fri, Sep 27, 2019	70.60	70.79	68.94	69.12
6886	NYSE	MTH	Thu, Sep 26, 2019	71.29	71.78	70.00	70.51
6885	NYSE	MTH	Wed, Sep 25, 2019	70.58	71.19	69.79	70.97
6884	NYSE	MTH	Tue, Sep 24, 2019	70.76	71.65	70.17	70.20
6883	NYSE	MTH	Mon, Sep 23, 2019	70.09	71.23	69.63	70.47
6882	NYSE	MTH	Fri, Sep 20, 2019	70.76	71.13	70.11	70.30
6881	NYSE	MTH	Thu, Sep 19, 2019	70.85	71.32	70.09	70.59
6880	NYSE	MTH	Wed, Sep 18, 2019	69.80	71.06	68.79	70.65
6879	NYSE	MTH	Tue, Sep 17, 2019	68.46	70.40	68.28	69.49
6878	NYSE	MTH	Mon, Sep 16, 2019	68.63	69.05	67.14	68.12
6877	NYSE	MTH	Fri, Sep 13, 2019	68.26	69.57	67.77	68.86
6876	NYSE	MTH	Thu, Sep 12, 2019	67.14	69.18	67.08	67.83
6875	NYSE	MTH	Wed, Sep 11, 2019	66.55	68.00	65.71	66.96
6874	NYSE	MTH	Tue, Sep 10, 2019	65.77	65.80	63.66	64.92
6873	NYSE	MTH	Mon, Sep 9, 2019	65.16	65.77	64.45	65.70
6872	NYSE	MTH	Fri, Sep 6, 2019	65.46	65.98	65.19	65.33
6871	NYSE	MTH	Thu, Sep 5, 2019	66.47	66.97	64.96	65.45
6870	NYSE	MTH	Wed, Sep 4, 2019	65.76	67.00	65.51	65.99
6869	NYSE	MTH	Tue, Sep 3, 2019	64.70	65.91	64.46	65.33
6868	NYSE	MTH	Fri, Aug 30, 2019	65.10	65.62	64.60	65.34
6867	NYSE	MTH	Thu, Aug 29, 2019	65.21	65.83	64.28	64.88
6866	NYSE	MTH	Wed, Aug 28, 2019	63.83	64.96	62.98	64.71
6865	NYSE	MTH	Tue, Aug 27, 2019	65.34	65.37	63.78	64.10
6864	NYSE	MTH	Mon, Aug 26, 2019	64.29	65.24	63.98	64.98
6863	NYSE	MTH	Fri, Aug 23, 2019	64.85	65.86	63.87	63.97
6862	NYSE	MTH	Thu, Aug 22, 2019	65.08	65.79	64.00	65.13
6861	NYSE	MTH	Wed, Aug 21, 2019	64.75	65.12	63.95	64.86
6860	NYSE	MTH	Tue, Aug 20, 2019	63.45	64.74	63.09	64.20
6859	NYSE	MTH	Mon, Aug 19, 2019	62.59	63.82	61.96	63.24
6858	NYSE	MTH	Fri, Aug 16, 2019	61.58	62.21	61.41	61.94
6857	NYSE	MTH	Thu, Aug 15, 2019	62.45	62.64	61.28	61.30
6856	NYSE	MTH	Wed, Aug 14, 2019	62.91	63.44	61.41	62.07
6855	NYSE	MTH	Tue, Aug 13, 2019	62.05	64.01	62.05	63.30
6854	NYSE	MTH	Mon, Aug 12, 2019	62.20	62.40	61.62	61.90
6853	NYSE	MTH	Fri, Aug 9, 2019	63.66	63.76	62.32	62.33
6852	NYSE	MTH	Thu, Aug 8, 2019	62.56	64.26	62.55	63.85
6851	NYSE	MTH	Wed, Aug 7, 2019	61.46	62.79	60.77	62.50
6850	NYSE	MTH	Tue, Aug 6, 2019	62.45	63.19	61.86	61.90
6849	NYSE	MTH	Mon, Aug 5, 2019	63.34	64.23	62.05	62.20
6848	NYSE	MTH	Fri, Aug 2, 2019	64.13	64.71	63.22	64.15
6847	NYSE	MTH	Thu, Aug 1, 2019	62.60	64.52	62.06	64.13
6846	NYSE	MTH	Wed, Jul 31, 2019	63.22	63.78	62.07	62.81
6845	NYSE	MTH	Tue, Jul 30, 2019	62.62	63.89	62.58	63.31
6844	NYSE	MTH	Mon, Jul 29, 2019	64.81	64.81	62.00	62.62
6843	NYSE	MTH	Fri, Jul 26, 2019	64.74	66.18	63.48	64.81
6842	NYSE	MTH	Thu, Jul 25, 2019	61.00	64.37	61.00	64.27
6841	NYSE	MTH	Wed, Jul 24, 2019	53.06	54.44	53.06	54.39
6840	NYSE	MTH	Tue, Jul 23, 2019	54.37	54.37	52.66	53.18
6839	NYSE	MTH	Mon, Jul 22, 2019	54.52	54.54	53.96	54.10
6838	NYSE	MTH	Fri, Jul 19, 2019	54.82	55.46	54.20	54.31
6837	NYSE	MTH	Thu, Jul 18, 2019	55.04	55.43	54.29	54.85
6836	NYSE	MTH	Wed, Jul 17, 2019	55.81	55.81	54.77	54.88
6835	NYSE	MTH	Tue, Jul 16, 2019	54.35	55.56	54.19	55.46
6834	NYSE	MTH	Mon, Jul 15, 2019	55.30	55.66	54.23	54.55
6833	NYSE	MTH	Fri, Jul 12, 2019	54.04	55.33	53.97	55.21
6832	NYSE	MTH	Thu, Jul 11, 2019	53.71	53.76	52.39	53.74
6831	NYSE	MTH	Wed, Jul 10, 2019	53.35	53.67	52.30	53.53
6830	NYSE	MTH	Tue, Jul 9, 2019	53.44	53.88	52.62	52.66
6829	NYSE	MTH	Mon, Jul 8, 2019	52.75	53.66	52.23	53.44
6828	NYSE	MTH	Fri, Jul 5, 2019	52.74	52.89	51.96	52.23
6827	NYSE	MTH	Wed, Jul 3, 2019	52.64	53.22	52.46	52.97
6826	NYSE	MTH	Tue, Jul 2, 2019	52.05	52.67	51.79	52.67
6825	NYSE	MTH	Mon, Jul 1, 2019	51.67	52.31	51.21	52.03
6824	NYSE	MTH	Fri, Jun 28, 2019	50.74	51.93	50.73	51.34
6823	NYSE	MTH	Thu, Jun 27, 2019	49.62	50.84	49.36	50.80
6822	NYSE	MTH	Wed, Jun 26, 2019	49.23	49.57	48.63	49.21
6821	NYSE	MTH	Tue, Jun 25, 2019	51.22	51.38	49.28	49.32
6820	NYSE	MTH	Mon, Jun 24, 2019	51.02	51.56	50.43	50.69
6819	NYSE	MTH	Fri, Jun 21, 2019	51.64	51.70	50.67	50.78
6818	NYSE	MTH	Thu, Jun 20, 2019	51.83	52.50	51.46	52.01
6817	NYSE	MTH	Wed, Jun 19, 2019	52.10	52.10	50.23	51.31
6816	NYSE	MTH	Tue, Jun 18, 2019	52.61	52.97	51.88	52.23
6815	NYSE	MTH	Mon, Jun 17, 2019	52.71	53.06	51.45	52.27
6814	NYSE	MTH	Fri, Jun 14, 2019	52.17	53.32	52.17	52.68
6813	NYSE	MTH	Thu, Jun 13, 2019	51.94	52.68	51.85	52.30
6812	NYSE	MTH	Wed, Jun 12, 2019	51.60	52.14	51.39	51.71
6811	NYSE	MTH	Tue, Jun 11, 2019	52.17	52.17	50.53	51.58
6810	NYSE	MTH	Mon, Jun 10, 2019	51.86	52.24	51.56	51.91
6809	NYSE	MTH	Fri, Jun 7, 2019	51.63	52.54	51.41	51.95
6808	NYSE	MTH	Thu, Jun 6, 2019	52.28	52.73	50.71	51.13
6807	NYSE	MTH	Wed, Jun 5, 2019	52.11	52.37	51.46	52.03
6806	NYSE	MTH	Tue, Jun 4, 2019	51.36	51.89	50.63	51.83
6805	NYSE	MTH	Mon, Jun 3, 2019	50.40	51.73	50.14	51.06
6804	NYSE	MTH	Fri, May 31, 2019	50.01	51.00	49.73	50.10
6803	NYSE	MTH	Thu, May 30, 2019	50.43	50.95	49.81	50.60
6802	NYSE	MTH	Wed, May 29, 2019	50.55	50.97	50.07	50.44
6801	NYSE	MTH	Tue, May 28, 2019	51.33	51.67	50.73	50.75
6800	NYSE	MTH	Fri, May 24, 2019	50.65	51.57	50.65	51.36
6799	NYSE	MTH	Thu, May 23, 2019	50.87	51.35	50.14	50.29
6798	NYSE	MTH	Wed, May 22, 2019	50.59	51.60	50.34	51.18
6797	NYSE	MTH	Tue, May 21, 2019	50.54	51.29	50.25	51.14
6796	NYSE	MTH	Mon, May 20, 2019	51.56	51.82	50.48	50.54
6795	NYSE	MTH	Fri, May 17, 2019	52.28	52.68	51.77	51.78
6794	NYSE	MTH	Thu, May 16, 2019	52.24	53.30	52.20	52.65
6793	NYSE	MTH	Wed, May 15, 2019	52.06	52.45	51.37	51.93
6792	NYSE	MTH	Tue, May 14, 2019	51.24	52.68	51.16	52.37
6791	NYSE	MTH	Mon, May 13, 2019	51.31	51.56	50.75	51.27
6790	NYSE	MTH	Fri, May 10, 2019	52.26	52.49	51.44	51.94
6789	NYSE	MTH	Thu, May 9, 2019	51.27	52.53	51.13	52.37
6788	NYSE	MTH	Wed, May 8, 2019	52.19	52.35	51.41	51.41
6787	NYSE	MTH	Tue, May 7, 2019	52.60	52.95	51.54	52.10
6786	NYSE	MTH	Mon, May 6, 2019	52.13	52.89	51.79	52.69
6785	NYSE	MTH	Fri, May 3, 2019	52.11	53.01	51.34	52.80
6784	NYSE	MTH	Thu, May 2, 2019	51.50	52.77	51.26	51.82
6783	NYSE	MTH	Wed, May 1, 2019	51.70	52.82	51.28	51.63
6782	NYSE	MTH	Tue, Apr 30, 2019	51.17	51.42	50.89	51.15
6781	NYSE	MTH	Mon, Apr 29, 2019	50.17	51.28	50.02	51.21
6780	NYSE	MTH	Fri, Apr 26, 2019	50.75	50.79	49.65	50.14
6779	NYSE	MTH	Thu, Apr 25, 2019	50.27	51.13	48.56	50.88
6778	NYSE	MTH	Wed, Apr 24, 2019	50.00	51.95	49.99	50.98
6777	NYSE	MTH	Tue, Apr 23, 2019	48.74	49.90	48.57	49.74
6776	NYSE	MTH	Mon, Apr 22, 2019	49.50	49.65	48.24	48.38
6775	NYSE	MTH	Thu, Apr 18, 2019	48.79	49.56	48.63	49.38
6774	NYSE	MTH	Wed, Apr 17, 2019	48.81	48.83	48.16	48.72
6773	NYSE	MTH	Tue, Apr 16, 2019	48.94	48.94	48.24	48.67
6772	NYSE	MTH	Mon, Apr 15, 2019	49.23	49.70	48.35	48.68
6771	NYSE	MTH	Fri, Apr 12, 2019	49.70	49.83	48.90	49.05
6770	NYSE	MTH	Thu, Apr 11, 2019	48.58	49.38	48.27	49.16
6769	NYSE	MTH	Wed, Apr 10, 2019	47.95	48.69	47.66	48.52
6768	NYSE	MTH	Tue, Apr 9, 2019	48.17	48.57	47.60	47.70
6767	NYSE	MTH	Mon, Apr 8, 2019	47.81	48.33	47.75	48.27
6766	NYSE	MTH	Fri, Apr 5, 2019	47.20	48.11	47.11	47.94
6765	NYSE	MTH	Thu, Apr 4, 2019	45.70	47.18	45.60	46.93
6764	NYSE	MTH	Wed, Apr 3, 2019	45.56	46.15	45.05	45.67
6763	NYSE	MTH	Tue, Apr 2, 2019	44.97	45.53	44.41	45.28
6762	NYSE	MTH	Mon, Apr 1, 2019	45.04	45.04	44.00	44.87
6761	NYSE	MTH	Fri, Mar 29, 2019	45.76	46.01	44.50	44.71
6760	NYSE	MTH	Thu, Mar 28, 2019	46.32	46.52	45.05	45.60
6759	NYSE	MTH	Wed, Mar 27, 2019	45.59	46.66	45.04	46.21
6758	NYSE	MTH	Tue, Mar 26, 2019	44.99	44.99	44.20	44.83
6757	NYSE	MTH	Mon, Mar 25, 2019	43.30	44.80	43.10	44.65
6756	NYSE	MTH	Fri, Mar 22, 2019	42.89	43.88	42.78	43.31
6755	NYSE	MTH	Thu, Mar 21, 2019	41.81	43.63	41.81	43.25
6754	NYSE	MTH	Wed, Mar 20, 2019	41.97	42.69	40.99	41.82
6753	NYSE	MTH	Tue, Mar 19, 2019	43.34	43.49	41.86	41.97
6752	NYSE	MTH	Mon, Mar 18, 2019	43.20	43.57	42.78	43.28
6751	NYSE	MTH	Fri, Mar 15, 2019	43.53	43.93	43.04	43.16
6750	NYSE	MTH	Thu, Mar 14, 2019	43.53	43.93	43.23	43.39
6749	NYSE	MTH	Wed, Mar 13, 2019	43.78	44.27	43.47	43.62
6748	NYSE	MTH	Tue, Mar 12, 2019	44.12	44.20	43.48	43.63
6747	NYSE	MTH	Mon, Mar 11, 2019	43.35	44.14	43.35	44.05
6746	NYSE	MTH	Fri, Mar 8, 2019	43.16	44.00	42.58	43.27
6745	NYSE	MTH	Thu, Mar 7, 2019	41.50	43.72	41.50	43.33
6744	NYSE	MTH	Wed, Mar 6, 2019	43.04	43.37	42.50	42.52
6743	NYSE	MTH	Tue, Mar 5, 2019	43.31	43.59	42.65	43.09
6742	NYSE	MTH	Mon, Mar 4, 2019	43.58	44.83	43.58	44.70
6741	NYSE	MTH	Fri, Mar 1, 2019	44.26	44.41	42.62	43.48
6740	NYSE	MTH	Thu, Feb 28, 2019	44.21	44.22	43.54	43.85
6739	NYSE	MTH	Wed, Feb 27, 2019	44.65	44.78	43.48	44.48
6738	NYSE	MTH	Tue, Feb 26, 2019	45.49	46.00	44.63	44.68
6737	NYSE	MTH	Mon, Feb 25, 2019	46.40	46.69	45.76	45.81
6736	NYSE	MTH	Fri, Feb 22, 2019	45.59	46.21	45.59	46.10
6735	NYSE	MTH	Thu, Feb 21, 2019	44.64	45.56	44.21	45.50
6734	NYSE	MTH	Wed, Feb 20, 2019	45.93	45.95	44.35	44.82
6733	NYSE	MTH	Tue, Feb 19, 2019	44.77	45.79	44.57	45.63
6732	NYSE	MTH	Fri, Feb 15, 2019	44.22	44.98	44.22	44.79
6731	NYSE	MTH	Thu, Feb 14, 2019	43.79	44.33	43.55	43.98
6730	NYSE	MTH	Wed, Feb 13, 2019	45.00	45.04	43.71	44.11
6729	NYSE	MTH	Tue, Feb 12, 2019	42.94	45.01	42.94	44.98
6728	NYSE	MTH	Mon, Feb 11, 2019	43.07	43.14	42.52	42.62
6727	NYSE	MTH	Fri, Feb 8, 2019	43.34	43.72	42.60	43.00
6726	NYSE	MTH	Thu, Feb 7, 2019	43.50	44.13	43.33	43.65
6725	NYSE	MTH	Wed, Feb 6, 2019	45.04	45.31	43.58	43.74
6724	NYSE	MTH	Tue, Feb 5, 2019	44.48	45.29	44.33	45.22
6723	NYSE	MTH	Mon, Feb 4, 2019	45.07	45.37	44.24	44.47
6722	NYSE	MTH	Fri, Feb 1, 2019	44.29	46.00	44.28	44.96
6721	NYSE	MTH	Thu, Jan 31, 2019	44.36	45.61	42.00	45.08
6720	NYSE	MTH	Wed, Jan 30, 2019	40.57	41.07	39.91	40.93
6719	NYSE	MTH	Tue, Jan 29, 2019	38.91	40.60	37.83	40.44
6718	NYSE	MTH	Mon, Jan 28, 2019	39.34	40.09	39.19	39.40
6717	NYSE	MTH	Fri, Jan 25, 2019	40.95	42.24	39.31	39.67
6716	NYSE	MTH	Thu, Jan 24, 2019	39.64	40.54	39.64	40.36
6715	NYSE	MTH	Wed, Jan 23, 2019	39.03	39.93	38.86	39.53
6714	NYSE	MTH	Tue, Jan 22, 2019	39.92	40.32	38.70	38.97
6713	NYSE	MTH	Fri, Jan 18, 2019	40.63	40.81	39.87	40.24
6712	NYSE	MTH	Thu, Jan 17, 2019	39.62	40.68	39.62	40.42
6711	NYSE	MTH	Wed, Jan 16, 2019	40.53	40.88	39.57	39.94
6710	NYSE	MTH	Tue, Jan 15, 2019	40.70	41.04	40.24	40.55
6709	NYSE	MTH	Mon, Jan 14, 2019	41.15	41.40	40.53	40.56
6708	NYSE	MTH	Fri, Jan 11, 2019	41.66	42.36	41.15	41.35
6707	NYSE	MTH	Thu, Jan 10, 2019	41.32	42.39	41.03	41.76
6706	NYSE	MTH	Wed, Jan 9, 2019	41.51	42.63	40.59	42.11
6705	NYSE	MTH	Tue, Jan 8, 2019	40.74	41.39	40.03	41.20
6704	NYSE	MTH	Mon, Jan 7, 2019	38.91	40.41	38.43	40.20
6703	NYSE	MTH	Fri, Jan 4, 2019	37.60	38.81	37.54	38.49
6702	NYSE	MTH	Thu, Jan 3, 2019	37.47	38.04	36.63	37.24
6701	NYSE	MTH	Wed, Jan 2, 2019	36.23	38.18	36.03	37.68
6700	NYSE	MTH	Mon, Dec 31, 2018	36.81	37.06	35.65	36.72
6699	NYSE	MTH	Fri, Dec 28, 2018	36.57	37.50	36.22	36.82
6698	NYSE	MTH	Thu, Dec 27, 2018	35.01	36.54	34.74	36.53
6697	NYSE	MTH	Wed, Dec 26, 2018	34.23	35.62	33.57	35.58
6696	NYSE	MTH	Mon, Dec 24, 2018	34.84	35.04	33.86	33.97
6695	NYSE	MTH	Fri, Dec 21, 2018	36.72	37.18	34.88	35.00
6694	NYSE	MTH	Thu, Dec 20, 2018	36.98	37.91	36.66	36.89
6693	NYSE	MTH	Wed, Dec 19, 2018	37.54	38.49	36.94	37.01
6692	NYSE	MTH	Tue, Dec 18, 2018	36.74	38.22	36.62	37.56
6691	NYSE	MTH	Mon, Dec 17, 2018	36.86	37.61	36.35	36.40
6690	NYSE	MTH	Fri, Dec 14, 2018	36.63	37.83	36.63	36.97
6689	NYSE	MTH	Thu, Dec 13, 2018	37.39	37.84	36.84	37.05
6688	NYSE	MTH	Wed, Dec 12, 2018	37.41	38.00	36.70	37.35
6687	NYSE	MTH	Tue, Dec 11, 2018	37.58	37.60	36.82	36.92
6686	NYSE	MTH	Mon, Dec 10, 2018	37.80	38.37	36.66	36.96
6685	NYSE	MTH	Fri, Dec 7, 2018	37.98	39.10	37.77	37.78
6684	NYSE	MTH	Thu, Dec 6, 2018	36.55	38.19	36.48	37.92
6683	NYSE	MTH	Tue, Dec 4, 2018	38.06	38.37	36.62	37.02
6682	NYSE	MTH	Mon, Dec 3, 2018	38.90	38.90	37.08	38.52
6681	NYSE	MTH	Fri, Nov 30, 2018	38.23	38.55	37.79	38.25
6680	NYSE	MTH	Thu, Nov 29, 2018	38.88	39.18	38.24	38.39
6679	NYSE	MTH	Wed, Nov 28, 2018	38.01	39.08	36.82	38.98
6678	NYSE	MTH	Tue, Nov 27, 2018	37.94	38.56	37.81	37.90
6677	NYSE	MTH	Mon, Nov 26, 2018	38.85	38.87	37.80	38.11
6676	NYSE	MTH	Fri, Nov 23, 2018	38.00	38.94	37.98	38.45
6675	NYSE	MTH	Wed, Nov 21, 2018	37.82	38.96	37.81	38.25
6674	NYSE	MTH	Tue, Nov 20, 2018	36.65	38.18	36.65	37.67
6673	NYSE	MTH	Mon, Nov 19, 2018	37.07	37.74	36.72	37.17
6672	NYSE	MTH	Fri, Nov 16, 2018	35.79	37.39	35.79	37.15
6671	NYSE	MTH	Thu, Nov 15, 2018	36.84	36.95	34.99	36.18
6670	NYSE	MTH	Wed, Nov 14, 2018	38.68	39.30	37.64	37.73
6669	NYSE	MTH	Tue, Nov 13, 2018	37.47	38.88	37.35	38.22
6668	NYSE	MTH	Mon, Nov 12, 2018	37.68	38.36	37.18	37.27
6667	NYSE	MTH	Fri, Nov 9, 2018	37.97	39.01	37.90	38.01
6666	NYSE	MTH	Thu, Nov 8, 2018	37.63	38.99	36.47	38.12
6665	NYSE	MTH	Wed, Nov 7, 2018	38.78	38.78	37.68	38.53
6664	NYSE	MTH	Tue, Nov 6, 2018	38.19	38.75	37.55	38.35
6663	NYSE	MTH	Mon, Nov 5, 2018	38.16	38.68	37.90	38.58
6662	NYSE	MTH	Fri, Nov 2, 2018	38.18	38.42	37.20	38.14
6661	NYSE	MTH	Thu, Nov 1, 2018	37.45	38.64	36.92	37.91
6660	NYSE	MTH	Wed, Oct 31, 2018	37.75	37.80	36.04	37.25
6659	NYSE	MTH	Tue, Oct 30, 2018	35.04	37.33	34.78	37.14
6658	NYSE	MTH	Mon, Oct 29, 2018	37.00	37.00	34.58	35.08
6657	NYSE	MTH	Fri, Oct 26, 2018	35.19	37.45	34.92	36.60
6656	NYSE	MTH	Thu, Oct 25, 2018	33.55	36.33	33.07	35.87
6655	NYSE	MTH	Wed, Oct 24, 2018	33.22	34.27	32.70	32.76
6654	NYSE	MTH	Tue, Oct 23, 2018	32.04	33.84	32.02	33.28
6653	NYSE	MTH	Mon, Oct 22, 2018	33.86	33.97	32.12	32.36
6652	NYSE	MTH	Fri, Oct 19, 2018	34.65	34.74	32.89	33.11
6651	NYSE	MTH	Thu, Oct 18, 2018	34.24	35.50	34.10	34.46
6650	NYSE	MTH	Wed, Oct 17, 2018	34.57	34.73	33.29	34.51
6649	NYSE	MTH	Tue, Oct 16, 2018	35.49	36.16	35.05	36.00
6648	NYSE	MTH	Mon, Oct 15, 2018	34.70	35.29	34.58	35.04
6647	NYSE	MTH	Fri, Oct 12, 2018	36.12	36.12	34.54	34.79
6646	NYSE	MTH	Thu, Oct 11, 2018	36.04	36.83	35.54	35.56
6645	NYSE	MTH	Wed, Oct 10, 2018	37.06	37.78	36.68	36.69
6644	NYSE	MTH	Tue, Oct 9, 2018	38.02	38.17	37.13	37.15
6643	NYSE	MTH	Mon, Oct 8, 2018	37.59	38.26	37.54	38.13
6642	NYSE	MTH	Fri, Oct 5, 2018	37.95	38.19	36.91	37.84
6641	NYSE	MTH	Thu, Oct 4, 2018	38.50	38.50	37.52	37.97
6640	NYSE	MTH	Wed, Oct 3, 2018	39.97	40.02	38.48	38.77
6639	NYSE	MTH	Tue, Oct 2, 2018	39.31	40.06	39.26	39.95
6638	NYSE	MTH	Mon, Oct 1, 2018	40.10	40.16	39.34	39.40
6637	NYSE	MTH	Fri, Sep 28, 2018	40.25	40.95	39.83	39.90
6636	NYSE	MTH	Thu, Sep 27, 2018	41.25	41.25	40.20	40.30
6635	NYSE	MTH	Wed, Sep 26, 2018	42.15	42.40	41.25	41.35
6634	NYSE	MTH	Tue, Sep 25, 2018	42.15	42.20	41.65	42.15
6633	NYSE	MTH	Mon, Sep 24, 2018	42.85	42.85	41.85	41.90
6632	NYSE	MTH	Fri, Sep 21, 2018	43.50	43.70	42.10	43.15
6631	NYSE	MTH	Thu, Sep 20, 2018	44.60	44.60	43.10	44.05
6630	NYSE	MTH	Wed, Sep 19, 2018	44.75	45.25	44.15	44.35
6629	NYSE	MTH	Tue, Sep 18, 2018	45.05	45.60	44.75	44.75
6628	NYSE	MTH	Mon, Sep 17, 2018	45.00	45.40	44.85	45.00
6627	NYSE	MTH	Fri, Sep 14, 2018	44.15	45.25	43.60	45.00
6626	NYSE	MTH	Thu, Sep 13, 2018	44.25	44.25	43.05	44.00
6625	NYSE	MTH	Wed, Sep 12, 2018	43.85	44.32	43.60	44.20
6624	NYSE	MTH	Tue, Sep 11, 2018	42.90	44.10	42.70	43.85
6623	NYSE	MTH	Mon, Sep 10, 2018	43.15	43.70	42.95	43.05
6622	NYSE	MTH	Fri, Sep 7, 2018	43.30	43.30	42.48	42.95
6621	NYSE	MTH	Thu, Sep 6, 2018	43.80	44.45	43.45	43.60
6620	NYSE	MTH	Wed, Sep 5, 2018	43.10	43.85	42.80	43.70
6619	NYSE	MTH	Tue, Sep 4, 2018	42.95	43.35	42.65	43.10
6618	NYSE	MTH	Fri, Aug 31, 2018	42.70	43.25	42.55	43.15
6617	NYSE	MTH	Thu, Aug 30, 2018	43.05	43.20	42.65	42.85
6616	NYSE	MTH	Wed, Aug 29, 2018	43.45	43.60	42.90	43.15
6615	NYSE	MTH	Tue, Aug 28, 2018	43.90	43.95	43.15	43.45
6614	NYSE	MTH	Mon, Aug 27, 2018	43.30	44.00	43.10	43.85
6613	NYSE	MTH	Fri, Aug 24, 2018	43.30	43.62	43.00	43.20
6612	NYSE	MTH	Thu, Aug 23, 2018	43.90	43.90	42.90	43.35
6611	NYSE	MTH	Wed, Aug 22, 2018	44.20	44.45	43.85	44.00
6610	NYSE	MTH	Tue, Aug 21, 2018	42.70	44.40	42.40	44.30
6609	NYSE	MTH	Mon, Aug 20, 2018	42.00	42.28	41.90	42.05
6608	NYSE	MTH	Fri, Aug 17, 2018	41.95	42.50	41.80	41.90
6607	NYSE	MTH	Thu, Aug 16, 2018	41.80	42.73	41.80	42.20
6606	NYSE	MTH	Wed, Aug 15, 2018	41.60	41.80	41.25	41.65
6605	NYSE	MTH	Tue, Aug 14, 2018	42.00	42.50	41.80	41.80
6604	NYSE	MTH	Mon, Aug 13, 2018	42.95	42.95	42.00	42.00
6603	NYSE	MTH	Fri, Aug 10, 2018	43.25	43.30	42.45	43.00
6602	NYSE	MTH	Thu, Aug 9, 2018	43.05	43.70	43.00	43.50
6601	NYSE	MTH	Wed, Aug 8, 2018	43.20	43.40	42.75	43.05
6600	NYSE	MTH	Tue, Aug 7, 2018	42.85	43.70	42.85	43.20
6599	NYSE	MTH	Mon, Aug 6, 2018	42.80	43.15	42.30	42.80
6598	NYSE	MTH	Fri, Aug 3, 2018	42.95	43.25	42.65	42.80
6597	NYSE	MTH	Thu, Aug 2, 2018	42.45	43.25	42.45	42.95
6596	NYSE	MTH	Wed, Aug 1, 2018	43.15	43.38	42.40	42.75
6595	NYSE	MTH	Tue, Jul 31, 2018	42.70	43.50	42.00	43.15
6594	NYSE	MTH	Mon, Jul 30, 2018	42.30	43.45	42.30	42.45
6593	NYSE	MTH	Fri, Jul 27, 2018	42.90	43.25	41.80	42.30
6592	NYSE	MTH	Thu, Jul 26, 2018	42.35	43.00	40.80	42.80
6591	NYSE	MTH	Wed, Jul 25, 2018	42.70	42.70	40.60	41.10
6590	NYSE	MTH	Tue, Jul 24, 2018	44.05	44.20	42.30	42.85
6589	NYSE	MTH	Mon, Jul 23, 2018	44.85	44.93	43.70	43.90
6588	NYSE	MTH	Fri, Jul 20, 2018	46.35	46.35	44.73	44.85
6587	NYSE	MTH	Thu, Jul 19, 2018	46.20	46.75	46.03	46.40
6586	NYSE	MTH	Wed, Jul 18, 2018	46.60	46.65	45.70	46.25
6585	NYSE	MTH	Tue, Jul 17, 2018	45.75	47.18	45.75	46.95
6584	NYSE	MTH	Mon, Jul 16, 2018	45.85	46.00	45.25	45.75
6583	NYSE	MTH	Fri, Jul 13, 2018	46.15	46.45	45.70	45.85
6582	NYSE	MTH	Thu, Jul 12, 2018	46.10	46.25	44.95	46.25
6581	NYSE	MTH	Wed, Jul 11, 2018	45.75	46.35	45.60	45.85
6580	NYSE	MTH	Tue, Jul 10, 2018	46.40	46.70	45.65	46.20
6579	NYSE	MTH	Mon, Jul 9, 2018	45.85	46.40	45.55	46.25
6578	NYSE	MTH	Fri, Jul 6, 2018	45.50	45.95	45.00	45.60
6577	NYSE	MTH	Thu, Jul 5, 2018	44.90	45.60	44.40	45.45
6576	NYSE	MTH	Tue, Jul 3, 2018	44.35	44.95	43.95	44.60
6575	NYSE	MTH	Mon, Jul 2, 2018	43.55	44.25	43.33	44.15
6574	NYSE	MTH	Fri, Jun 29, 2018	43.35	44.08	43.15	43.95
6573	NYSE	MTH	Thu, Jun 28, 2018	42.35	42.95	42.00	42.80
6572	NYSE	MTH	Wed, Jun 27, 2018	43.80	43.85	42.40	42.45
6571	NYSE	MTH	Tue, Jun 26, 2018	44.25	44.50	43.35	43.85
6570	NYSE	MTH	Mon, Jun 25, 2018	43.50	43.60	42.70	43.35
6569	NYSE	MTH	Fri, Jun 22, 2018	44.10	44.25	42.80	43.65
6568	NYSE	MTH	Thu, Jun 21, 2018	44.45	44.70	43.60	43.95
6567	NYSE	MTH	Wed, Jun 20, 2018	44.40	44.70	43.28	44.45
6566	NYSE	MTH	Tue, Jun 19, 2018	44.30	44.85	44.15	44.45
6565	NYSE	MTH	Mon, Jun 18, 2018	45.00	45.50	44.05	44.40
6564	NYSE	MTH	Fri, Jun 15, 2018	45.80	46.25	45.00	45.35
6563	NYSE	MTH	Thu, Jun 14, 2018	46.05	46.30	45.10	46.00
6562	NYSE	MTH	Wed, Jun 13, 2018	48.30	48.30	45.40	45.90
6561	NYSE	MTH	Tue, Jun 12, 2018	48.15	48.70	47.95	48.50
6560	NYSE	MTH	Mon, Jun 11, 2018	48.40	48.65	47.85	48.10
6559	NYSE	MTH	Fri, Jun 8, 2018	47.05	48.65	47.05	48.15
6558	NYSE	MTH	Thu, Jun 7, 2018	46.60	47.20	46.20	47.10
6557	NYSE	MTH	Wed, Jun 6, 2018	46.00	46.50	44.95	46.40
6556	NYSE	MTH	Tue, Jun 5, 2018	45.65	46.25	45.65	46.00
6555	NYSE	MTH	Mon, Jun 4, 2018	45.60	46.20	45.60	45.90
6554	NYSE	MTH	Fri, Jun 1, 2018	45.65	45.85	45.15	45.35
6553	NYSE	MTH	Thu, May 31, 2018	46.00	46.00	45.05	45.25
6552	NYSE	MTH	Wed, May 30, 2018	46.80	47.15	45.60	45.85
6551	NYSE	MTH	Tue, May 29, 2018	45.40	46.70	44.91	46.45
6550	NYSE	MTH	Fri, May 25, 2018	44.20	46.05	44.10	45.90
6549	NYSE	MTH	Thu, May 24, 2018	44.40	45.00	43.90	44.55
6548	NYSE	MTH	Wed, May 23, 2018	43.65	44.95	43.30	44.60
6547	NYSE	MTH	Tue, May 22, 2018	44.90	44.90	43.75	43.80
6546	NYSE	MTH	Mon, May 21, 2018	45.10	45.50	44.88	45.30
6545	NYSE	MTH	Fri, May 18, 2018	43.70	45.05	43.45	44.80
6544	NYSE	MTH	Thu, May 17, 2018	42.40	43.90	42.40	43.70
6543	NYSE	MTH	Wed, May 16, 2018	41.90	42.80	41.45	42.55
6542	NYSE	MTH	Tue, May 15, 2018	43.85	43.85	41.75	42.00
6541	NYSE	MTH	Mon, May 14, 2018	45.15	45.45	44.05	44.25
6540	NYSE	MTH	Fri, May 11, 2018	44.30	44.90	43.95	44.15
6539	NYSE	MTH	Thu, May 10, 2018	44.60	45.05	44.10	44.30
6538	NYSE	MTH	Wed, May 9, 2018	46.25	46.35	44.15	44.45
6537	NYSE	MTH	Tue, May 8, 2018	46.20	46.70	45.65	46.25
6536	NYSE	MTH	Mon, May 7, 2018	46.55	46.70	45.75	46.25
6535	NYSE	MTH	Fri, May 4, 2018	45.65	46.73	45.25	46.45
6534	NYSE	MTH	Thu, May 3, 2018	44.75	45.85	44.70	45.70
6533	NYSE	MTH	Wed, May 2, 2018	45.15	45.60	44.50	44.90
6532	NYSE	MTH	Tue, May 1, 2018	44.25	45.20	43.75	45.20
6531	NYSE	MTH	Mon, Apr 30, 2018	46.55	46.65	44.35	44.50
6530	NYSE	MTH	Fri, Apr 27, 2018	46.05	46.90	45.80	46.55
6529	NYSE	MTH	Thu, Apr 26, 2018	45.10	46.53	43.50	45.80
6528	NYSE	MTH	Wed, Apr 25, 2018	42.80	43.70	42.45	43.45
6527	NYSE	MTH	Tue, Apr 24, 2018	43.45	44.05	42.40	42.80
6526	NYSE	MTH	Mon, Apr 23, 2018	42.90	43.50	42.50	43.00
6525	NYSE	MTH	Fri, Apr 20, 2018	43.65	44.15	42.70	42.75
6524	NYSE	MTH	Thu, Apr 19, 2018	45.60	45.60	43.15	43.65
6523	NYSE	MTH	Wed, Apr 18, 2018	45.90	46.20	45.63	45.85
6522	NYSE	MTH	Tue, Apr 17, 2018	45.70	45.90	45.30	45.65
6521	NYSE	MTH	Mon, Apr 16, 2018	45.20	45.75	44.75	45.30
6520	NYSE	MTH	Fri, Apr 13, 2018	45.15	45.20	44.20	44.80
6519	NYSE	MTH	Thu, Apr 12, 2018	45.50	45.50	44.53	44.80
6518	NYSE	MTH	Wed, Apr 11, 2018	45.50	46.20	45.15	45.35
6517	NYSE	MTH	Tue, Apr 10, 2018	45.90	46.23	45.28	45.90
6516	NYSE	MTH	Mon, Apr 9, 2018	46.30	46.30	45.05	45.05
6515	NYSE	MTH	Fri, Apr 6, 2018	46.65	47.33	45.35	46.00
6514	NYSE	MTH	Thu, Apr 5, 2018	46.25	47.25	45.90	47.15
6513	NYSE	MTH	Wed, Apr 4, 2018	43.40	46.23	43.30	45.95
6512	NYSE	MTH	Tue, Apr 3, 2018	43.40	44.08	42.60	43.90
6511	NYSE	MTH	Mon, Apr 2, 2018	44.95	44.95	42.30	43.05
6510	NYSE	MTH	Thu, Mar 29, 2018	44.80	45.35	44.50	45.25
6509	NYSE	MTH	Wed, Mar 28, 2018	45.45	45.75	44.30	44.55
6508	NYSE	MTH	Tue, Mar 27, 2018	46.20	46.55	45.25	45.60
6507	NYSE	MTH	Mon, Mar 26, 2018	45.60	46.20	44.80	46.15
6506	NYSE	MTH	Fri, Mar 23, 2018	45.65	46.35	44.86	44.90
6505	NYSE	MTH	Thu, Mar 22, 2018	45.50	46.55	45.15	45.20
6504	NYSE	MTH	Wed, Mar 21, 2018	45.10	46.50	44.60	46.35
6503	NYSE	MTH	Tue, Mar 20, 2018	45.50	45.73	44.65	45.00
6502	NYSE	MTH	Mon, Mar 19, 2018	44.85	45.08	44.15	45.00
6501	NYSE	MTH	Fri, Mar 16, 2018	44.60	45.30	44.20	45.10
6500	NYSE	MTH	Thu, Mar 15, 2018	45.45	45.45	44.05	44.45
6499	NYSE	MTH	Wed, Mar 14, 2018	46.60	46.60	45.10	45.20
6498	NYSE	MTH	Tue, Mar 13, 2018	45.90	46.75	45.70	46.30
6497	NYSE	MTH	Mon, Mar 12, 2018	45.40	45.80	45.15	45.50
6496	NYSE	MTH	Fri, Mar 9, 2018	44.45	45.40	43.80	45.35
6495	NYSE	MTH	Thu, Mar 8, 2018	45.00	45.15	43.55	44.00
6494	NYSE	MTH	Wed, Mar 7, 2018	44.75	45.75	44.45	44.75
6493	NYSE	MTH	Tue, Mar 6, 2018	43.80	44.75	43.25	44.75
6492	NYSE	MTH	Mon, Mar 5, 2018	43.40	43.95	42.95	43.55
6491	NYSE	MTH	Fri, Mar 2, 2018	42.75	43.60	42.60	43.25
6490	NYSE	MTH	Thu, Mar 1, 2018	42.60	43.72	42.60	43.20
6489	NYSE	MTH	Wed, Feb 28, 2018	44.80	44.85	41.90	42.40
6488	NYSE	MTH	Tue, Feb 27, 2018	45.70	46.36	44.70	44.80
6487	NYSE	MTH	Mon, Feb 26, 2018	45.45	45.80	44.85	45.55
6486	NYSE	MTH	Fri, Feb 23, 2018	46.00	46.00	44.80	45.15
6485	NYSE	MTH	Thu, Feb 22, 2018	46.25	46.55	45.68	45.80
6484	NYSE	MTH	Wed, Feb 21, 2018	46.40	47.50	46.05	46.10
6483	NYSE	MTH	Tue, Feb 20, 2018	47.05	47.15	45.95	46.25
6482	NYSE	MTH	Fri, Feb 16, 2018	46.40	47.40	46.40	47.20
6481	NYSE	MTH	Thu, Feb 15, 2018	47.15	47.15	45.75	46.35
6480	NYSE	MTH	Wed, Feb 14, 2018	45.35	46.75	45.10	46.65
6479	NYSE	MTH	Tue, Feb 13, 2018	45.20	45.65	44.85	45.40
6478	NYSE	MTH	Mon, Feb 12, 2018	45.30	45.70	44.40	45.45
6477	NYSE	MTH	Fri, Feb 9, 2018	45.70	45.70	43.90	45.00
6476	NYSE	MTH	Thu, Feb 8, 2018	46.85	46.90	45.00	45.00
6475	NYSE	MTH	Wed, Feb 7, 2018	47.05	48.45	46.75	46.85
6474	NYSE	MTH	Tue, Feb 6, 2018	43.85	47.55	43.70	47.30
6473	NYSE	MTH	Mon, Feb 5, 2018	48.30	48.70	45.10	45.20
6472	NYSE	MTH	Fri, Feb 2, 2018	50.95	50.95	48.85	48.95
6471	NYSE	MTH	Thu, Feb 1, 2018	46.25	51.00	45.50	50.20
6470	NYSE	MTH	Wed, Jan 31, 2018	48.85	49.55	47.30	47.45
6469	NYSE	MTH	Tue, Jan 30, 2018	48.35	48.45	47.55	48.20
6468	NYSE	MTH	Mon, Jan 29, 2018	50.30	50.60	49.05	49.05
6467	NYSE	MTH	Fri, Jan 26, 2018	50.80	51.00	50.00	50.60
6466	NYSE	MTH	Thu, Jan 25, 2018	52.65	52.65	50.35	50.70
6465	NYSE	MTH	Wed, Jan 24, 2018	52.65	52.90	52.10	52.40
6464	NYSE	MTH	Tue, Jan 23, 2018	52.65	52.65	51.90	52.45
6463	NYSE	MTH	Mon, Jan 22, 2018	52.65	52.95	52.05	52.55
6462	NYSE	MTH	Fri, Jan 19, 2018	51.95	52.25	51.45	52.15
6461	NYSE	MTH	Thu, Jan 18, 2018	52.75	52.80	51.65	51.70
6460	NYSE	MTH	Wed, Jan 17, 2018	51.85	52.95	51.80	52.65
6459	NYSE	MTH	Tue, Jan 16, 2018	53.20	53.55	51.25	51.35
6458	NYSE	MTH	Fri, Jan 12, 2018	53.45	53.45	52.45	52.90
6457	NYSE	MTH	Thu, Jan 11, 2018	52.80	53.55	52.70	53.45
6456	NYSE	MTH	Wed, Jan 10, 2018	53.40	53.50	52.10	52.25
6455	NYSE	MTH	Tue, Jan 9, 2018	54.25	54.38	53.50	53.80
6454	NYSE	MTH	Mon, Jan 8, 2018	54.90	54.90	53.75	53.95
6453	NYSE	MTH	Fri, Jan 5, 2018	53.60	53.65	52.85	53.65
6452	NYSE	MTH	Thu, Jan 4, 2018	54.30	54.30	52.75	53.10
6451	NYSE	MTH	Wed, Jan 3, 2018	52.85	54.20	52.45	54.15
6450	NYSE	MTH	Tue, Jan 2, 2018	51.80	52.70	51.55	52.50
6449	NYSE	MTH	Fri, Dec 29, 2017	51.70	52.00	51.20	51.20
6448	NYSE	MTH	Thu, Dec 28, 2017	51.10	51.75	50.85	51.60
6447	NYSE	MTH	Wed, Dec 27, 2017	51.00	51.55	50.86	51.00
6446	NYSE	MTH	Tue, Dec 26, 2017	50.85	51.40	50.69	51.05
6445	NYSE	MTH	Fri, Dec 22, 2017	51.00	51.60	50.60	50.80
6444	NYSE	MTH	Thu, Dec 21, 2017	50.10	50.85	50.00	50.50
6443	NYSE	MTH	Wed, Dec 20, 2017	49.75	49.85	49.55	49.80
6442	NYSE	MTH	Tue, Dec 19, 2017	50.75	50.75	49.40	49.55
6441	NYSE	MTH	Mon, Dec 18, 2017	50.50	51.05	50.45	50.75
6440	NYSE	MTH	Fri, Dec 15, 2017	49.50	50.20	49.30	50.00
6439	NYSE	MTH	Thu, Dec 14, 2017	49.90	50.05	49.15	49.20
6438	NYSE	MTH	Wed, Dec 13, 2017	50.15	50.15	49.63	49.75
6437	NYSE	MTH	Tue, Dec 12, 2017	50.65	51.05	49.87	49.95
6436	NYSE	MTH	Mon, Dec 11, 2017	51.60	51.90	50.50	50.65
6435	NYSE	MTH	Fri, Dec 8, 2017	51.70	51.70	51.05	51.50
6434	NYSE	MTH	Thu, Dec 7, 2017	51.05	51.55	50.55	51.05
6433	NYSE	MTH	Wed, Dec 6, 2017	51.70	52.25	50.95	51.05
6432	NYSE	MTH	Tue, Dec 5, 2017	53.60	53.65	51.70	51.75
6431	NYSE	MTH	Mon, Dec 4, 2017	55.05	55.40	53.95	54.00
6430	NYSE	MTH	Fri, Dec 1, 2017	54.85	55.00	52.40	54.20
6429	NYSE	MTH	Thu, Nov 30, 2017	54.55	55.50	54.30	54.95
6428	NYSE	MTH	Wed, Nov 29, 2017	53.30	54.55	53.15	54.40
6427	NYSE	MTH	Tue, Nov 28, 2017	51.60	53.10	51.45	53.05
6426	NYSE	MTH	Mon, Nov 27, 2017	51.70	51.80	51.10	51.40
6425	NYSE	MTH	Fri, Nov 24, 2017	51.60	51.95	51.15	51.70
6424	NYSE	MTH	Wed, Nov 22, 2017	51.35	51.55	50.55	51.30
6423	NYSE	MTH	Tue, Nov 21, 2017	50.80	51.40	50.60	51.40
6422	NYSE	MTH	Mon, Nov 20, 2017	50.25	50.80	50.14	50.65
6421	NYSE	MTH	Fri, Nov 17, 2017	49.35	50.95	49.35	50.05
6420	NYSE	MTH	Thu, Nov 16, 2017	50.00	50.40	49.60	49.70
6419	NYSE	MTH	Wed, Nov 15, 2017	49.80	50.15	48.75	49.70
6418	NYSE	MTH	Tue, Nov 14, 2017	49.05	50.10	48.95	49.95
6417	NYSE	MTH	Mon, Nov 13, 2017	48.15	49.30	48.13	49.15
6416	NYSE	MTH	Fri, Nov 10, 2017	47.70	48.70	47.60	48.45
6415	NYSE	MTH	Thu, Nov 9, 2017	47.35	48.30	47.30	47.85
6414	NYSE	MTH	Wed, Nov 8, 2017	47.40	48.25	46.80	47.95
6413	NYSE	MTH	Tue, Nov 7, 2017	48.30	48.45	47.43	47.65
6412	NYSE	MTH	Mon, Nov 6, 2017	47.45	48.30	47.10	48.15
6411	NYSE	MTH	Fri, Nov 3, 2017	47.05	47.85	46.85	47.30
6410	NYSE	MTH	Thu, Nov 2, 2017	49.55	49.60	46.55	46.95
6409	NYSE	MTH	Wed, Nov 1, 2017	49.10	49.65	48.85	49.35
6408	NYSE	MTH	Tue, Oct 31, 2017	48.90	49.25	48.30	48.70
6407	NYSE	MTH	Mon, Oct 30, 2017	48.20	49.30	47.95	48.75
6406	NYSE	MTH	Fri, Oct 27, 2017	48.80	49.30	47.35	48.15
6405	NYSE	MTH	Thu, Oct 26, 2017	49.00	49.30	48.65	48.80
6404	NYSE	MTH	Wed, Oct 25, 2017	49.40	50.10	48.55	48.75
6403	NYSE	MTH	Tue, Oct 24, 2017	48.85	49.68	48.85	49.45
6402	NYSE	MTH	Mon, Oct 23, 2017	48.55	48.90	48.20	48.85
6401	NYSE	MTH	Fri, Oct 20, 2017	48.65	48.65	48.20	48.40
6400	NYSE	MTH	Thu, Oct 19, 2017	48.00	48.30	47.25	48.25
6399	NYSE	MTH	Wed, Oct 18, 2017	48.15	48.35	47.80	48.05
6398	NYSE	MTH	Tue, Oct 17, 2017	47.75	48.15	47.40	48.05
6397	NYSE	MTH	Mon, Oct 16, 2017	48.40	48.55	47.90	47.95
6396	NYSE	MTH	Fri, Oct 13, 2017	48.55	48.70	48.00	48.15
6395	NYSE	MTH	Thu, Oct 12, 2017	48.05	48.45	47.98	48.25
6394	NYSE	MTH	Wed, Oct 11, 2017	47.35	48.10	47.35	48.00
6393	NYSE	MTH	Tue, Oct 10, 2017	47.30	47.50	46.75	47.30
6392	NYSE	MTH	Mon, Oct 9, 2017	47.55	47.95	46.85	46.95
6391	NYSE	MTH	Fri, Oct 6, 2017	46.80	47.70	46.80	47.55
6390	NYSE	MTH	Thu, Oct 5, 2017	46.35	47.25	46.35	47.05
6389	NYSE	MTH	Wed, Oct 4, 2017	46.00	46.25	45.40	46.10
6388	NYSE	MTH	Tue, Oct 3, 2017	45.50	45.90	45.05	45.85
6387	NYSE	MTH	Mon, Oct 2, 2017	44.65	44.90	44.15	44.80
6386	NYSE	MTH	Fri, Sep 29, 2017	43.80	44.90	43.63	44.40
6385	NYSE	MTH	Thu, Sep 28, 2017	42.60	43.55	42.55	43.55
6384	NYSE	MTH	Wed, Sep 27, 2017	42.10	42.90	41.75	42.60
6383	NYSE	MTH	Tue, Sep 26, 2017	41.30	42.30	41.25	41.90
6382	NYSE	MTH	Mon, Sep 25, 2017	40.30	41.15	40.30	41.10
6381	NYSE	MTH	Fri, Sep 22, 2017	40.25	40.90	40.25	40.45
6380	NYSE	MTH	Thu, Sep 21, 2017	40.05	40.35	39.75	40.15
6379	NYSE	MTH	Wed, Sep 20, 2017	40.95	41.05	39.90	40.00
6378	NYSE	MTH	Tue, Sep 19, 2017	41.10	41.35	40.85	41.00
6377	NYSE	MTH	Mon, Sep 18, 2017	40.60	41.00	40.35	40.90
6376	NYSE	MTH	Fri, Sep 15, 2017	40.85	40.85	40.00	40.50
6375	NYSE	MTH	Thu, Sep 14, 2017	40.20	40.85	39.85	40.80
6374	NYSE	MTH	Wed, Sep 13, 2017	40.55	40.75	39.80	40.20
6373	NYSE	MTH	Tue, Sep 12, 2017	40.10	40.73	39.70	40.65
6372	NYSE	MTH	Mon, Sep 11, 2017	40.00	40.30	39.39	40.10
6371	NYSE	MTH	Fri, Sep 8, 2017	39.05	39.80	38.95	39.35
6370	NYSE	MTH	Thu, Sep 7, 2017	39.65	39.70	38.80	39.05
6369	NYSE	MTH	Wed, Sep 6, 2017	40.30	40.30	39.40	39.65
6368	NYSE	MTH	Tue, Sep 5, 2017	40.90	40.95	39.60	40.20
6367	NYSE	MTH	Fri, Sep 1, 2017	40.80	41.15	40.65	40.90
6366	NYSE	MTH	Thu, Aug 31, 2017	40.15	40.85	40.00	40.70
6365	NYSE	MTH	Wed, Aug 30, 2017	39.65	40.15	39.50	40.00
6364	NYSE	MTH	Tue, Aug 29, 2017	40.35	40.50	39.35	39.55
6363	NYSE	MTH	Mon, Aug 28, 2017	41.85	41.85	40.10	40.65
6362	NYSE	MTH	Fri, Aug 25, 2017	41.65	42.00	41.10	41.75
6361	NYSE	MTH	Thu, Aug 24, 2017	41.25	41.50	40.85	41.10
6360	NYSE	MTH	Wed, Aug 23, 2017	41.80	42.00	41.10	41.10
6359	NYSE	MTH	Tue, Aug 22, 2017	42.30	42.40	41.65	42.05
6358	NYSE	MTH	Mon, Aug 21, 2017	42.00	42.50	41.85	42.30
6357	NYSE	MTH	Fri, Aug 18, 2017	42.15	42.90	42.00	42.10
6356	NYSE	MTH	Thu, Aug 17, 2017	43.45	43.50	42.45	42.55
6355	NYSE	MTH	Wed, Aug 16, 2017	43.25	43.65	42.95	43.55
6354	NYSE	MTH	Tue, Aug 15, 2017	43.15	43.25	42.70	43.20
6353	NYSE	MTH	Mon, Aug 14, 2017	42.90	43.35	42.55	43.15
6352	NYSE	MTH	Fri, Aug 11, 2017	41.85	43.00	41.61	42.60
6351	NYSE	MTH	Thu, Aug 10, 2017	43.15	43.40	42.45	42.45
6350	NYSE	MTH	Wed, Aug 9, 2017	43.70	44.10	43.40	43.50
6349	NYSE	MTH	Tue, Aug 8, 2017	43.85	44.40	43.50	44.10
6348	NYSE	MTH	Mon, Aug 7, 2017	43.85	43.95	43.40	43.90
6347	NYSE	MTH	Fri, Aug 4, 2017	43.50	44.45	43.45	43.85
6346	NYSE	MTH	Thu, Aug 3, 2017	43.90	44.30	43.25	43.50
6345	NYSE	MTH	Wed, Aug 2, 2017	43.75	44.40	43.20	44.00
6344	NYSE	MTH	Tue, Aug 1, 2017	42.40	44.00	42.30	43.55
6343	NYSE	MTH	Mon, Jul 31, 2017	41.30	41.75	40.70	40.75
6342	NYSE	MTH	Fri, Jul 28, 2017	41.30	41.75	40.65	41.20
6341	NYSE	MTH	Thu, Jul 27, 2017	41.95	41.95	41.45	41.55
6340	NYSE	MTH	Wed, Jul 26, 2017	42.10	42.20	41.50	41.85
6339	NYSE	MTH	Tue, Jul 25, 2017	41.75	42.45	41.50	42.00
6338	NYSE	MTH	Mon, Jul 24, 2017	42.00	42.15	41.60	41.65
6337	NYSE	MTH	Fri, Jul 21, 2017	41.80	42.35	41.50	42.10
6336	NYSE	MTH	Thu, Jul 20, 2017	42.45	42.55	41.60	41.60
6335	NYSE	MTH	Wed, Jul 19, 2017	42.10	42.60	41.85	42.45
6334	NYSE	MTH	Tue, Jul 18, 2017	42.25	42.45	41.40	41.90
6333	NYSE	MTH	Mon, Jul 17, 2017	42.45	42.75	42.10	42.40
6332	NYSE	MTH	Fri, Jul 14, 2017	42.20	42.60	42.20	42.45
6331	NYSE	MTH	Thu, Jul 13, 2017	42.30	42.70	41.95	42.25
6330	NYSE	MTH	Wed, Jul 12, 2017	42.60	43.10	42.08	42.20
6329	NYSE	MTH	Tue, Jul 11, 2017	42.70	42.95	41.85	42.35
6328	NYSE	MTH	Mon, Jul 10, 2017	42.65	43.30	42.40	43.05
6327	NYSE	MTH	Fri, Jul 7, 2017	41.65	42.80	41.65	42.70
6326	NYSE	MTH	Thu, Jul 6, 2017	41.80	41.80	40.95	41.55
6325	NYSE	MTH	Wed, Jul 5, 2017	42.00	42.15	41.45	42.05
6324	NYSE	MTH	Mon, Jul 3, 2017	42.50	42.50	42.00	42.05
6323	NYSE	MTH	Fri, Jun 30, 2017	41.85	42.65	41.85	42.20
6322	NYSE	MTH	Thu, Jun 29, 2017	42.40	42.40	41.20	41.70
6321	NYSE	MTH	Wed, Jun 28, 2017	41.25	42.40	41.05	42.40
6320	NYSE	MTH	Tue, Jun 27, 2017	40.85	41.15	40.70	41.00
6319	NYSE	MTH	Mon, Jun 26, 2017	40.85	41.10	40.75	40.90
6318	NYSE	MTH	Fri, Jun 23, 2017	40.45	41.10	40.15	40.65
6317	NYSE	MTH	Thu, Jun 22, 2017	40.85	40.85	40.35	40.40
6316	NYSE	MTH	Wed, Jun 21, 2017	40.80	41.15	40.50	40.80
6315	NYSE	MTH	Tue, Jun 20, 2017	41.00	41.50	40.55	40.75
6314	NYSE	MTH	Mon, Jun 19, 2017	40.40	41.10	40.35	40.70
6313	NYSE	MTH	Fri, Jun 16, 2017	39.95	40.50	39.90	40.25
6312	NYSE	MTH	Thu, Jun 15, 2017	40.85	41.35	40.50	40.50
6311	NYSE	MTH	Wed, Jun 14, 2017	41.00	41.75	40.70	41.25
6310	NYSE	MTH	Tue, Jun 13, 2017	40.45	41.05	40.25	40.95
6309	NYSE	MTH	Mon, Jun 12, 2017	40.05	40.90	40.00	40.35
6308	NYSE	MTH	Fri, Jun 9, 2017	40.25	40.50	39.75	40.15
6307	NYSE	MTH	Thu, Jun 8, 2017	40.40	40.85	39.90	40.10
6306	NYSE	MTH	Wed, Jun 7, 2017	40.30	40.60	40.00	40.35
6305	NYSE	MTH	Tue, Jun 6, 2017	40.25	40.65	39.90	40.15
6304	NYSE	MTH	Mon, Jun 5, 2017	41.10	41.10	40.30	40.50
6303	NYSE	MTH	Fri, Jun 2, 2017	40.55	41.30	40.55	41.10
6302	NYSE	MTH	Thu, Jun 1, 2017	40.05	40.60	39.80	40.55
6301	NYSE	MTH	Wed, May 31, 2017	40.60	40.60	39.50	39.90
6300	NYSE	MTH	Tue, May 30, 2017	40.35	40.65	39.90	40.45
6299	NYSE	MTH	Fri, May 26, 2017	40.35	40.55	40.15	40.35
6298	NYSE	MTH	Thu, May 25, 2017	40.90	41.05	40.25	40.50
6297	NYSE	MTH	Wed, May 24, 2017	40.15	40.85	39.90	40.65
6296	NYSE	MTH	Tue, May 23, 2017	41.20	41.40	40.18	40.25
6295	NYSE	MTH	Mon, May 22, 2017	40.70	41.70	39.80	40.85
6294	NYSE	MTH	Fri, May 19, 2017	39.85	40.75	39.85	40.60
6293	NYSE	MTH	Thu, May 18, 2017	39.35	40.03	39.15	39.80
6292	NYSE	MTH	Wed, May 17, 2017	40.20	40.75	39.23	39.40
6291	NYSE	MTH	Tue, May 16, 2017	41.25	41.25	40.60	40.95
6290	NYSE	MTH	Mon, May 15, 2017	40.35	41.50	40.35	41.05
6289	NYSE	MTH	Fri, May 12, 2017	39.90	40.38	39.60	40.20
6288	NYSE	MTH	Thu, May 11, 2017	39.95	40.33	39.70	40.10
6287	NYSE	MTH	Wed, May 10, 2017	39.90	40.30	39.40	40.05
6286	NYSE	MTH	Tue, May 9, 2017	38.65	40.20	38.65	40.05
6285	NYSE	MTH	Mon, May 8, 2017	38.35	38.85	38.20	38.60
6284	NYSE	MTH	Fri, May 5, 2017	38.35	38.45	37.90	38.35
6283	NYSE	MTH	Thu, May 4, 2017	38.15	38.50	37.90	38.20
6282	NYSE	MTH	Wed, May 3, 2017	38.10	38.25	37.70	37.95
6281	NYSE	MTH	Tue, May 2, 2017	38.40	38.60	37.95	38.15
6280	NYSE	MTH	Mon, May 1, 2017	39.00	39.20	38.45	38.50
6279	NYSE	MTH	Fri, Apr 28, 2017	40.30	40.30	38.55	38.95
6278	NYSE	MTH	Thu, Apr 27, 2017	40.00	40.40	38.90	40.30
6277	NYSE	MTH	Wed, Apr 26, 2017	38.90	39.85	38.60	39.65
6276	NYSE	MTH	Tue, Apr 25, 2017	38.90	39.00	38.15	38.75
6275	NYSE	MTH	Mon, Apr 24, 2017	39.70	39.85	38.80	39.00
6274	NYSE	MTH	Fri, Apr 21, 2017	38.50	39.25	38.35	39.05
6273	NYSE	MTH	Thu, Apr 20, 2017	39.00	39.15	37.60	38.55
6272	NYSE	MTH	Wed, Apr 19, 2017	39.15	39.35	38.60	38.80
6271	NYSE	MTH	Tue, Apr 18, 2017	38.65	39.25	38.30	39.00
6270	NYSE	MTH	Mon, Apr 17, 2017	38.15	38.85	37.90	38.80
6269	NYSE	MTH	Thu, Apr 13, 2017	37.80	38.50	37.80	37.95
6268	NYSE	MTH	Wed, Apr 12, 2017	38.05	38.15	37.60	37.80
6267	NYSE	MTH	Tue, Apr 11, 2017	37.65	38.38	37.55	38.15
6266	NYSE	MTH	Mon, Apr 10, 2017	37.10	37.95	37.10	37.65
6265	NYSE	MTH	Fri, Apr 7, 2017	36.95	37.30	36.88	37.10
6264	NYSE	MTH	Thu, Apr 6, 2017	36.60	37.45	36.30	37.15
6263	NYSE	MTH	Wed, Apr 5, 2017	37.05	37.50	36.45	36.50
6262	NYSE	MTH	Tue, Apr 4, 2017	37.25	37.40	36.85	37.00
6261	NYSE	MTH	Mon, Apr 3, 2017	37.85	37.95	37.05	37.20
6260	NYSE	MTH	Fri, Mar 31, 2017	36.75	37.10	36.35	36.80
6259	NYSE	MTH	Thu, Mar 30, 2017	36.65	36.85	36.30	36.65
6258	NYSE	MTH	Wed, Mar 29, 2017	36.60	36.90	36.35	36.60
6257	NYSE	MTH	Tue, Mar 28, 2017	36.05	36.85	36.00	36.60
6256	NYSE	MTH	Mon, Mar 27, 2017	35.90	36.35	35.75	36.15
6255	NYSE	MTH	Fri, Mar 24, 2017	36.70	36.95	36.20	36.35
6254	NYSE	MTH	Thu, Mar 23, 2017	36.85	37.10	36.40	36.55
6253	NYSE	MTH	Wed, Mar 22, 2017	37.30	37.30	35.95	36.85
6252	NYSE	MTH	Tue, Mar 21, 2017	38.35	38.50	37.25	37.40
6251	NYSE	MTH	Mon, Mar 20, 2017	38.25	38.25	37.65	38.15
6250	NYSE	MTH	Fri, Mar 17, 2017	39.10	39.10	37.90	38.25
6249	NYSE	MTH	Thu, Mar 16, 2017	37.10	39.25	37.10	38.75
6248	NYSE	MTH	Wed, Mar 15, 2017	36.75	37.30	36.05	37.00
6247	NYSE	MTH	Tue, Mar 14, 2017	36.75	36.90	36.30	36.50
6246	NYSE	MTH	Mon, Mar 13, 2017	37.00	37.15	36.43	36.95
6245	NYSE	MTH	Fri, Mar 10, 2017	36.80	37.70	36.63	37.05
6244	NYSE	MTH	Thu, Mar 9, 2017	36.75	37.25	36.20	36.60
6243	NYSE	MTH	Wed, Mar 8, 2017	36.65	36.95	36.25	36.75
6242	NYSE	MTH	Tue, Mar 7, 2017	36.45	36.90	36.35	36.50
6241	NYSE	MTH	Mon, Mar 6, 2017	36.05	36.58	35.85	36.35
6240	NYSE	MTH	Fri, Mar 3, 2017	36.35	36.45	35.95	36.30
6239	NYSE	MTH	Thu, Mar 2, 2017	36.60	36.85	36.15	36.40
6238	NYSE	MTH	Wed, Mar 1, 2017	36.30	37.10	35.85	36.65
6237	NYSE	MTH	Tue, Feb 28, 2017	35.45	35.80	34.90	35.55
6236	NYSE	MTH	Mon, Feb 27, 2017	34.50	35.85	34.15	35.80
6235	NYSE	MTH	Fri, Feb 24, 2017	34.15	34.70	33.80	34.55
6234	NYSE	MTH	Thu, Feb 23, 2017	34.70	34.75	34.10	34.35
6233	NYSE	MTH	Wed, Feb 22, 2017	34.60	34.85	34.25	34.60
6232	NYSE	MTH	Tue, Feb 21, 2017	34.15	34.60	33.90	34.25
6231	NYSE	MTH	Fri, Feb 17, 2017	33.70	34.15	33.50	34.15
6230	NYSE	MTH	Thu, Feb 16, 2017	34.35	34.60	33.85	34.10
6229	NYSE	MTH	Wed, Feb 15, 2017	33.90	34.90	33.85	34.35
6228	NYSE	MTH	Tue, Feb 14, 2017	33.95	34.20	33.83	34.10
6227	NYSE	MTH	Mon, Feb 13, 2017	34.85	35.00	34.28	34.40
6226	NYSE	MTH	Fri, Feb 10, 2017	33.95	34.80	33.95	34.75
6225	NYSE	MTH	Thu, Feb 9, 2017	33.95	34.00	33.40	33.75
6224	NYSE	MTH	Wed, Feb 8, 2017	33.70	34.20	33.50	34.05
6223	NYSE	MTH	Tue, Feb 7, 2017	34.50	34.50	33.70	33.85
6222	NYSE	MTH	Mon, Feb 6, 2017	34.75	35.30	34.35	34.45
6221	NYSE	MTH	Fri, Feb 3, 2017	34.65	35.10	34.50	35.05
6220	NYSE	MTH	Thu, Feb 2, 2017	34.60	35.25	34.35	34.40
6219	NYSE	MTH	Wed, Feb 1, 2017	36.20	36.20	34.30	34.75
6218	NYSE	MTH	Tue, Jan 31, 2017	36.80	37.00	35.70	36.75
6217	NYSE	MTH	Mon, Jan 30, 2017	36.05	36.85	35.25	36.85
6216	NYSE	MTH	Fri, Jan 27, 2017	37.50	37.50	36.45	36.90
6215	NYSE	MTH	Thu, Jan 26, 2017	37.30	37.85	37.25	37.55
6214	NYSE	MTH	Wed, Jan 25, 2017	36.80	37.80	36.80	37.30
6213	NYSE	MTH	Tue, Jan 24, 2017	35.20	36.90	34.95	36.75
6212	NYSE	MTH	Mon, Jan 23, 2017	34.55	35.10	34.30	34.80
6211	NYSE	MTH	Fri, Jan 20, 2017	34.60	35.10	34.45	34.75
6210	NYSE	MTH	Thu, Jan 19, 2017	35.25	35.65	34.45	34.55
6209	NYSE	MTH	Wed, Jan 18, 2017	35.35	35.60	34.85	35.30
6208	NYSE	MTH	Tue, Jan 17, 2017	35.10	35.75	34.86	35.30
6207	NYSE	MTH	Fri, Jan 13, 2017	35.60	36.00	35.05	35.35
6206	NYSE	MTH	Thu, Jan 12, 2017	35.70	35.70	34.40	35.45
6205	NYSE	MTH	Wed, Jan 11, 2017	35.30	35.98	34.75	35.95
6204	NYSE	MTH	Tue, Jan 10, 2017	34.55	35.40	34.55	35.20
6203	NYSE	MTH	Mon, Jan 9, 2017	34.50	34.80	34.10	34.35
6202	NYSE	MTH	Fri, Jan 6, 2017	35.85	36.45	34.60	34.70
6201	NYSE	MTH	Thu, Jan 5, 2017	36.25	36.40	35.75	36.25
6200	NYSE	MTH	Wed, Jan 4, 2017	35.55	36.70	35.50	36.40
6199	NYSE	MTH	Tue, Jan 3, 2017	35.35	35.75	34.85	35.45
6198	NYSE	MTH	Fri, Dec 30, 2016	36.20	36.20	34.70	34.80
6197	NYSE	MTH	Thu, Dec 29, 2016	35.60	36.45	35.60	36.15
6196	NYSE	MTH	Wed, Dec 28, 2016	36.05	36.30	35.10	35.50
6195	NYSE	MTH	Tue, Dec 27, 2016	35.85	36.25	35.65	36.00
6194	NYSE	MTH	Fri, Dec 23, 2016	36.25	36.25	35.65	35.85
6193	NYSE	MTH	Thu, Dec 22, 2016	37.20	37.20	35.95	36.05
6192	NYSE	MTH	Wed, Dec 21, 2016	36.60	37.15	36.55	37.00
6191	NYSE	MTH	Tue, Dec 20, 2016	36.95	37.20	36.55	36.70
6190	NYSE	MTH	Mon, Dec 19, 2016	36.60	37.45	36.60	36.85
6189	NYSE	MTH	Fri, Dec 16, 2016	35.90	36.85	35.85	35.90
6188	NYSE	MTH	Thu, Dec 15, 2016	36.60	37.45	35.15	35.70
6187	NYSE	MTH	Wed, Dec 14, 2016	37.70	38.15	36.40	36.55
6186	NYSE	MTH	Tue, Dec 13, 2016	38.25	38.45	37.45	37.70
6185	NYSE	MTH	Mon, Dec 12, 2016	38.35	38.55	37.85	38.05
6184	NYSE	MTH	Fri, Dec 9, 2016	39.00	39.00	38.05	38.40
6183	NYSE	MTH	Thu, Dec 8, 2016	37.85	38.95	37.70	38.95
6182	NYSE	MTH	Wed, Dec 7, 2016	36.65	37.90	36.50	37.80
6181	NYSE	MTH	Tue, Dec 6, 2016	36.25	36.75	35.69	36.70
6180	NYSE	MTH	Mon, Dec 5, 2016	35.50	36.15	35.50	35.85
6179	NYSE	MTH	Fri, Dec 2, 2016	35.00	35.80	35.00	35.10
6178	NYSE	MTH	Thu, Dec 1, 2016	36.20	36.70	35.05	35.10
6177	NYSE	MTH	Wed, Nov 30, 2016	37.40	37.50	36.05	36.05
6176	NYSE	MTH	Tue, Nov 29, 2016	37.10	37.45	36.80	36.90
6175	NYSE	MTH	Mon, Nov 28, 2016	36.60	37.48	36.60	37.10
6174	NYSE	MTH	Fri, Nov 25, 2016	36.30	36.95	36.25	36.80
6173	NYSE	MTH	Wed, Nov 23, 2016	36.05	36.40	35.70	36.35
6172	NYSE	MTH	Tue, Nov 22, 2016	35.95	36.20	35.65	36.00
6171	NYSE	MTH	Mon, Nov 21, 2016	35.55	35.95	35.15	35.70
6170	NYSE	MTH	Fri, Nov 18, 2016	35.35	35.70	34.95	35.50
6169	NYSE	MTH	Thu, Nov 17, 2016	34.65	35.50	34.65	35.20
6168	NYSE	MTH	Wed, Nov 16, 2016	34.55	34.55	33.95	34.30
6167	NYSE	MTH	Tue, Nov 15, 2016	34.55	34.80	33.95	34.55
6166	NYSE	MTH	Mon, Nov 14, 2016	33.95	34.60	33.75	34.50
6165	NYSE	MTH	Fri, Nov 11, 2016	32.60	33.85	32.60	33.55
6164	NYSE	MTH	Thu, Nov 10, 2016	31.85	32.80	31.48	32.60
6163	NYSE	MTH	Wed, Nov 9, 2016	30.15	31.73	29.90	31.60
6162	NYSE	MTH	Tue, Nov 8, 2016	30.70	30.90	29.90	30.65
6161	NYSE	MTH	Mon, Nov 7, 2016	30.75	31.30	30.65	31.00
6160	NYSE	MTH	Fri, Nov 4, 2016	29.80	31.35	29.80	30.35
6159	NYSE	MTH	Thu, Nov 3, 2016	30.20	30.35	29.80	29.95
6158	NYSE	MTH	Wed, Nov 2, 2016	30.30	30.45	29.85	30.05
6157	NYSE	MTH	Tue, Nov 1, 2016	30.95	31.05	29.70	30.25
6156	NYSE	MTH	Mon, Oct 31, 2016	30.80	31.15	30.60	30.95
6155	NYSE	MTH	Fri, Oct 28, 2016	30.40	30.95	30.00	30.85
6154	NYSE	MTH	Thu, Oct 27, 2016	32.35	33.10	30.60	30.70
6153	NYSE	MTH	Wed, Oct 26, 2016	32.15	33.25	32.05	33.15
6152	NYSE	MTH	Tue, Oct 25, 2016	32.95	33.03	32.03	32.30
6151	NYSE	MTH	Mon, Oct 24, 2016	33.40	33.75	33.03	33.20
6150	NYSE	MTH	Fri, Oct 21, 2016	33.35	33.60	32.58	33.15
6149	NYSE	MTH	Thu, Oct 20, 2016	33.95	34.10	33.35	33.70
6148	NYSE	MTH	Wed, Oct 19, 2016	34.05	34.45	33.75	34.30
6147	NYSE	MTH	Tue, Oct 18, 2016	34.20	34.35	33.85	33.85
6146	NYSE	MTH	Mon, Oct 17, 2016	33.85	34.30	33.80	33.80
6145	NYSE	MTH	Fri, Oct 14, 2016	34.09	34.49	33.76	33.90
6144	NYSE	MTH	Thu, Oct 13, 2016	33.92	34.15	33.52	33.83
6143	NYSE	MTH	Wed, Oct 12, 2016	34.39	34.71	34.18	34.23
6142	NYSE	MTH	Tue, Oct 11, 2016	34.30	34.32	33.94	34.30
6141	NYSE	MTH	Mon, Oct 10, 2016	34.38	34.84	34.34	34.38
6140	NYSE	MTH	Fri, Oct 7, 2016	34.92	35.05	34.07	34.16
6139	NYSE	MTH	Thu, Oct 6, 2016	34.72	34.94	34.38	34.83
6138	NYSE	MTH	Wed, Oct 5, 2016	34.58	35.07	34.43	34.84
6137	NYSE	MTH	Tue, Oct 4, 2016	34.71	35.21	34.30	34.43
6136	NYSE	MTH	Mon, Oct 3, 2016	34.60	34.73	34.27	34.66
6135	NYSE	MTH	Fri, Sep 30, 2016	34.48	34.83	34.15	34.70
6134	NYSE	MTH	Thu, Sep 29, 2016	34.33	34.81	34.11	34.15
6133	NYSE	MTH	Wed, Sep 28, 2016	34.32	34.63	34.04	34.61
6132	NYSE	MTH	Tue, Sep 27, 2016	33.92	34.52	33.74	34.36
6131	NYSE	MTH	Mon, Sep 26, 2016	33.49	34.01	33.35	33.93
6130	NYSE	MTH	Fri, Sep 23, 2016	33.67	33.98	33.40	33.74
6129	NYSE	MTH	Thu, Sep 22, 2016	33.13	33.98	32.99	33.80
6128	NYSE	MTH	Wed, Sep 21, 2016	32.48	32.81	32.12	32.75
6127	NYSE	MTH	Tue, Sep 20, 2016	33.04	33.04	32.10	32.34
6126	NYSE	MTH	Mon, Sep 19, 2016	33.08	33.85	32.88	32.98
6125	NYSE	MTH	Fri, Sep 16, 2016	33.40	33.44	32.53	32.85
6124	NYSE	MTH	Thu, Sep 15, 2016	33.84	34.11	33.40	33.62
6123	NYSE	MTH	Wed, Sep 14, 2016	34.24	34.51	33.85	33.95
6122	NYSE	MTH	Tue, Sep 13, 2016	35.02	35.25	34.12	34.25
6121	NYSE	MTH	Mon, Sep 12, 2016	34.44	35.52	34.24	35.41
6120	NYSE	MTH	Fri, Sep 9, 2016	36.12	36.12	34.59	34.72
6119	NYSE	MTH	Thu, Sep 8, 2016	36.66	36.66	36.31	36.37
6118	NYSE	MTH	Wed, Sep 7, 2016	36.13	36.88	35.98	36.73
6117	NYSE	MTH	Tue, Sep 6, 2016	36.10	36.18	35.60	36.09
6116	NYSE	MTH	Fri, Sep 2, 2016	35.96	36.48	35.79	35.97
6115	NYSE	MTH	Thu, Sep 1, 2016	35.87	36.26	35.35	35.65
6114	NYSE	MTH	Wed, Aug 31, 2016	36.13	36.13	35.51	35.90
6113	NYSE	MTH	Tue, Aug 30, 2016	35.50	36.20	35.49	36.13
6112	NYSE	MTH	Mon, Aug 29, 2016	35.74	36.02	35.46	35.47
6111	NYSE	MTH	Fri, Aug 26, 2016	35.99	36.28	35.44	35.70
6110	NYSE	MTH	Thu, Aug 25, 2016	35.49	36.01	35.46	35.84
6109	NYSE	MTH	Wed, Aug 24, 2016	35.91	35.91	35.44	35.63
6108	NYSE	MTH	Tue, Aug 23, 2016	35.00	36.29	34.90	36.06
6107	NYSE	MTH	Mon, Aug 22, 2016	34.63	34.99	34.26	34.86
6106	NYSE	MTH	Fri, Aug 19, 2016	34.72	34.81	34.39	34.70
6105	NYSE	MTH	Thu, Aug 18, 2016	34.83	34.95	34.51	34.84
6104	NYSE	MTH	Wed, Aug 17, 2016	35.03	35.16	34.58	34.76
6103	NYSE	MTH	Tue, Aug 16, 2016	35.21	35.31	35.06	35.12
6102	NYSE	MTH	Mon, Aug 15, 2016	35.05	35.68	34.91	35.34
6101	NYSE	MTH	Fri, Aug 12, 2016	35.41	35.48	34.70	34.92
6100	NYSE	MTH	Thu, Aug 11, 2016	35.44	35.66	35.03	35.43
6099	NYSE	MTH	Wed, Aug 10, 2016	35.82	35.82	34.91	35.19
6098	NYSE	MTH	Tue, Aug 9, 2016	35.66	35.79	35.41	35.75
6097	NYSE	MTH	Mon, Aug 8, 2016	35.99	36.03	35.45	35.56
6096	NYSE	MTH	Fri, Aug 5, 2016	35.70	36.13	35.67	35.81
6095	NYSE	MTH	Thu, Aug 4, 2016	35.75	35.78	34.92	35.49
6094	NYSE	MTH	Wed, Aug 3, 2016	35.18	36.00	35.15	35.84
6093	NYSE	MTH	Tue, Aug 2, 2016	36.14	36.14	34.91	35.31
6092	NYSE	MTH	Mon, Aug 1, 2016	36.26	36.74	36.11	36.74
6091	NYSE	MTH	Fri, Jul 29, 2016	37.28	37.60	36.12	36.39
6090	NYSE	MTH	Thu, Jul 28, 2016	39.98	40.19	37.52	37.54
6089	NYSE	MTH	Wed, Jul 27, 2016	40.76	41.22	40.29	40.55
6088	NYSE	MTH	Tue, Jul 26, 2016	39.85	40.61	39.55	40.49
6087	NYSE	MTH	Mon, Jul 25, 2016	40.01	40.45	39.73	39.76
6086	NYSE	MTH	Fri, Jul 22, 2016	39.89	40.30	39.56	40.14
6085	NYSE	MTH	Thu, Jul 21, 2016	40.04	40.38	39.61	39.90
6084	NYSE	MTH	Wed, Jul 20, 2016	39.55	40.20	39.44	39.99
6083	NYSE	MTH	Tue, Jul 19, 2016	40.00	40.14	39.48	39.53
6082	NYSE	MTH	Mon, Jul 18, 2016	40.06	40.15	39.54	39.94
6081	NYSE	MTH	Fri, Jul 15, 2016	40.01	40.25	39.34	40.07
6080	NYSE	MTH	Thu, Jul 14, 2016	40.30	40.35	39.76	39.80
6079	NYSE	MTH	Wed, Jul 13, 2016	40.23	40.69	39.66	40.06
6078	NYSE	MTH	Tue, Jul 12, 2016	39.48	40.13	39.32	39.96
6077	NYSE	MTH	Mon, Jul 11, 2016	39.17	39.30	38.52	39.26
6076	NYSE	MTH	Fri, Jul 8, 2016	39.34	40.41	39.21	39.91
6075	NYSE	MTH	Thu, Jul 7, 2016	38.42	39.00	38.26	38.93
6074	NYSE	MTH	Wed, Jul 6, 2016	37.37	38.50	37.10	38.50
6073	NYSE	MTH	Tue, Jul 5, 2016	37.69	37.69	36.97	37.49
6072	NYSE	MTH	Fri, Jul 1, 2016	37.65	38.40	37.51	37.91
6071	NYSE	MTH	Thu, Jun 30, 2016	37.14	37.62	36.43	37.54
6070	NYSE	MTH	Wed, Jun 29, 2016	36.31	37.10	35.99	36.94
6069	NYSE	MTH	Tue, Jun 28, 2016	35.59	36.19	35.33	35.74
6068	NYSE	MTH	Mon, Jun 27, 2016	35.99	36.17	34.72	35.05
6067	NYSE	MTH	Fri, Jun 24, 2016	36.06	36.83	35.84	36.35
6066	NYSE	MTH	Thu, Jun 23, 2016	37.19	37.71	36.68	37.68
6065	NYSE	MTH	Wed, Jun 22, 2016	37.07	37.63	36.61	36.65
6064	NYSE	MTH	Tue, Jun 21, 2016	37.82	37.88	36.31	37.07
6063	NYSE	MTH	Mon, Jun 20, 2016	37.56	38.03	37.33	37.38
6062	NYSE	MTH	Fri, Jun 17, 2016	36.34	37.30	35.95	36.96
6061	NYSE	MTH	Thu, Jun 16, 2016	35.91	36.28	35.55	36.23
6060	NYSE	MTH	Wed, Jun 15, 2016	36.10	36.67	35.79	36.22
6059	NYSE	MTH	Tue, Jun 14, 2016	35.92	36.29	35.54	35.82
6058	NYSE	MTH	Mon, Jun 13, 2016	36.95	37.03	35.93	36.03
6057	NYSE	MTH	Fri, Jun 10, 2016	37.84	37.90	37.10	37.16
6056	NYSE	MTH	Thu, Jun 9, 2016	38.11	38.37	37.79	38.29
6055	NYSE	MTH	Wed, Jun 8, 2016	37.96	38.55	37.81	38.16
6054	NYSE	MTH	Tue, Jun 7, 2016	36.84	38.30	36.63	37.85
6053	NYSE	MTH	Mon, Jun 6, 2016	36.59	37.04	36.46	36.79
6052	NYSE	MTH	Fri, Jun 3, 2016	36.15	36.92	35.54	36.65
6051	NYSE	MTH	Thu, Jun 2, 2016	36.51	36.58	36.11	36.22
6050	NYSE	MTH	Wed, Jun 1, 2016	36.22	36.82	35.96	36.70
6049	NYSE	MTH	Tue, May 31, 2016	36.56	36.82	36.26	36.49
6048	NYSE	MTH	Fri, May 27, 2016	36.47	37.03	36.23	36.70
6047	NYSE	MTH	Thu, May 26, 2016	36.47	36.73	36.10	36.37
6046	NYSE	MTH	Wed, May 25, 2016	36.26	36.50	35.80	36.47
6045	NYSE	MTH	Tue, May 24, 2016	34.71	36.56	34.71	36.16
6044	NYSE	MTH	Mon, May 23, 2016	34.78	34.99	34.23	34.29
6043	NYSE	MTH	Fri, May 20, 2016	34.26	34.88	34.22	34.77
6042	NYSE	MTH	Thu, May 19, 2016	33.95	34.27	33.72	34.14
6041	NYSE	MTH	Wed, May 18, 2016	34.61	35.37	33.96	34.19
6040	NYSE	MTH	Tue, May 17, 2016	34.73	35.89	34.48	34.74
6039	NYSE	MTH	Mon, May 16, 2016	33.68	34.13	33.63	33.93
6038	NYSE	MTH	Fri, May 13, 2016	33.45	34.22	33.36	33.67
6037	NYSE	MTH	Thu, May 12, 2016	33.73	33.86	33.04	33.46
6036	NYSE	MTH	Wed, May 11, 2016	33.90	34.18	33.34	33.62
6035	NYSE	MTH	Tue, May 10, 2016	33.91	34.11	33.43	34.09
6034	NYSE	MTH	Mon, May 9, 2016	32.91	33.97	32.75	33.66
6033	NYSE	MTH	Fri, May 6, 2016	33.19	33.51	32.48	32.84
6032	NYSE	MTH	Thu, May 5, 2016	33.31	33.61	32.92	33.14
6031	NYSE	MTH	Wed, May 4, 2016	33.12	33.45	32.51	33.25
6030	NYSE	MTH	Tue, May 3, 2016	33.57	33.87	33.02	33.45
6029	NYSE	MTH	Mon, May 2, 2016	34.12	34.48	33.79	33.96
6028	NYSE	MTH	Fri, Apr 29, 2016	33.60	34.32	33.59	34.03
6027	NYSE	MTH	Thu, Apr 28, 2016	38.12	38.12	33.57	33.74
6026	NYSE	MTH	Wed, Apr 27, 2016	37.88	38.73	37.68	38.59
6025	NYSE	MTH	Tue, Apr 26, 2016	37.34	37.96	36.73	37.95
6024	NYSE	MTH	Mon, Apr 25, 2016	37.61	37.82	37.03	37.34
6023	NYSE	MTH	Fri, Apr 22, 2016	37.91	38.35	37.32	37.75
6022	NYSE	MTH	Thu, Apr 21, 2016	38.41	38.64	37.82	37.98
6021	NYSE	MTH	Wed, Apr 20, 2016	37.83	38.60	37.50	38.27
6020	NYSE	MTH	Tue, Apr 19, 2016	38.32	38.91	37.41	37.85
6019	NYSE	MTH	Mon, Apr 18, 2016	38.25	38.58	37.99	38.48
6018	NYSE	MTH	Fri, Apr 15, 2016	38.76	38.96	38.19	38.65
6017	NYSE	MTH	Thu, Apr 14, 2016	39.37	39.46	38.39	38.78
6016	NYSE	MTH	Wed, Apr 13, 2016	38.03	39.76	37.72	39.39
6015	NYSE	MTH	Tue, Apr 12, 2016	38.56	38.72	38.24	38.45
6014	NYSE	MTH	Mon, Apr 11, 2016	38.30	39.01	38.30	38.58
6013	NYSE	MTH	Fri, Apr 8, 2016	38.52	38.85	38.12	38.32
6012	NYSE	MTH	Thu, Apr 7, 2016	36.98	38.38	36.98	38.12
6011	NYSE	MTH	Wed, Apr 6, 2016	36.05	36.95	35.72	36.88
6010	NYSE	MTH	Tue, Apr 5, 2016	35.82	35.82	35.82	35.97
6009	NYSE	MTH	Mon, Apr 4, 2016	36.47	36.58	35.23	35.82
6008	NYSE	MTH	Fri, Apr 1, 2016	36.13	36.53	35.84	36.51
6007	NYSE	MTH	Thu, Mar 31, 2016	35.70	36.68	35.69	36.46
6006	NYSE	MTH	Wed, Mar 30, 2016	36.23	36.36	35.52	35.74
6005	NYSE	MTH	Tue, Mar 29, 2016	35.12	36.25	34.90	36.12
6004	NYSE	MTH	Mon, Mar 28, 2016	33.87	35.32	33.22	34.99
6003	NYSE	MTH	Thu, Mar 24, 2016	33.64	33.64	33.64	33.70
6002	NYSE	MTH	Wed, Mar 23, 2016	34.95	34.95	33.62	33.64
6001	NYSE	MTH	Tue, Mar 22, 2016	35.19	35.51	35.02	35.14
6000	NYSE	MTH	Mon, Mar 21, 2016	36.27	36.31	35.23	35.37
5999	NYSE	MTH	Fri, Mar 18, 2016	36.00	36.52	35.97	36.19
5998	NYSE	MTH	Thu, Mar 17, 2016	34.93	36.07	34.88	35.74
5997	NYSE	MTH	Wed, Mar 16, 2016	34.13	35.11	33.84	35.01
5996	NYSE	MTH	Tue, Mar 15, 2016	34.74	34.74	34.74	34.32
5995	NYSE	MTH	Mon, Mar 14, 2016	35.12	35.22	34.35	34.74
5994	NYSE	MTH	Fri, Mar 11, 2016	34.34	35.33	34.18	35.26
5993	NYSE	MTH	Thu, Mar 10, 2016	34.88	35.28	33.64	34.00
5992	NYSE	MTH	Wed, Mar 9, 2016	34.22	34.22	34.22	34.66
5991	NYSE	MTH	Tue, Mar 8, 2016	35.29	35.58	34.14	34.22
5990	NYSE	MTH	Mon, Mar 7, 2016	34.26	35.70	34.02	35.50
5989	NYSE	MTH	Fri, Mar 4, 2016	34.60	34.60	34.60	34.39
5988	NYSE	MTH	Thu, Mar 3, 2016	33.97	33.97	33.97	34.60
5987	NYSE	MTH	Wed, Mar 2, 2016	33.33	34.02	33.18	33.97
5986	NYSE	MTH	Tue, Mar 1, 2016	32.60	33.45	32.36	33.45
5985	NYSE	MTH	Mon, Feb 29, 2016	31.88	32.89	31.77	32.47
5984	NYSE	MTH	Fri, Feb 26, 2016	32.14	32.14	32.14	31.88
5983	NYSE	MTH	Thu, Feb 25, 2016	31.53	32.23	31.34	32.14
5982	NYSE	MTH	Wed, Feb 24, 2016	31.24	31.65	30.63	31.62
5981	NYSE	MTH	Tue, Feb 23, 2016	31.48	31.71	30.56	31.58
5980	NYSE	MTH	Mon, Feb 22, 2016	30.90	31.52	30.69	31.47
5979	NYSE	MTH	Fri, Feb 19, 2016	30.05	30.81	30.05	30.46
5978	NYSE	MTH	Thu, Feb 18, 2016	30.62	30.65	29.80	30.10
5977	NYSE	MTH	Wed, Feb 17, 2016	30.89	31.24	30.29	30.50
5976	NYSE	MTH	Tue, Feb 16, 2016	30.38	31.05	29.81	31.02
5975	NYSE	MTH	Fri, Feb 12, 2016	28.70	30.31	28.57	30.23
5974	NYSE	MTH	Thu, Feb 11, 2016	29.14	29.40	27.98	28.48
5973	NYSE	MTH	Wed, Feb 10, 2016	30.04	30.61	29.22	29.77
5972	NYSE	MTH	Tue, Feb 9, 2016	29.14	29.98	28.64	29.34
5971	NYSE	MTH	Mon, Feb 8, 2016	30.21	30.21	29.08	29.61
5970	NYSE	MTH	Fri, Feb 5, 2016	30.98	31.30	30.18	30.66
5969	NYSE	MTH	Thu, Feb 4, 2016	30.05	31.91	30.05	31.28
5968	NYSE	MTH	Wed, Feb 3, 2016	31.11	31.15	29.31	30.21
5967	NYSE	MTH	Tue, Feb 2, 2016	31.86	31.96	30.45	30.65
5966	NYSE	MTH	Mon, Feb 1, 2016	32.69	33.02	32.02	32.15
5965	NYSE	MTH	Fri, Jan 29, 2016	31.88	33.60	31.88	33.01
5964	NYSE	MTH	Thu, Jan 28, 2016	29.82	33.70	29.62	31.92
5963	NYSE	MTH	Wed, Jan 27, 2016	27.97	28.90	27.78	27.99
5962	NYSE	MTH	Tue, Jan 26, 2016	27.45	28.91	26.95	28.10
5961	NYSE	MTH	Mon, Jan 25, 2016	27.91	27.91	26.88	27.17
5960	NYSE	MTH	Fri, Jan 22, 2016	27.14	28.74	27.14	28.12
5959	NYSE	MTH	Thu, Jan 21, 2016	27.32	27.97	26.37	26.86
5958	NYSE	MTH	Wed, Jan 20, 2016	26.54	27.57	25.48	27.19
5957	NYSE	MTH	Tue, Jan 19, 2016	29.02	29.28	27.01	27.39
5956	NYSE	MTH	Fri, Jan 15, 2016	28.51	29.27	28.02	28.85
5955	NYSE	MTH	Thu, Jan 14, 2016	29.27	29.63	28.71	29.04
5954	NYSE	MTH	Wed, Jan 13, 2016	29.48	30.77	28.51	29.21
5953	NYSE	MTH	Tue, Jan 12, 2016	28.87	29.20	27.86	29.07
5952	NYSE	MTH	Mon, Jan 11, 2016	28.80	28.99	28.29	28.62
5951	NYSE	MTH	Fri, Jan 8, 2016	30.32	30.32	28.45	28.57
5950	NYSE	MTH	Thu, Jan 7, 2016	32.02	32.02	30.14	30.25
5949	NYSE	MTH	Wed, Jan 6, 2016	32.53	33.04	31.79	32.22
5948	NYSE	MTH	Tue, Jan 5, 2016	33.64	33.78	32.84	33.02
5947	NYSE	MTH	Mon, Jan 4, 2016	33.56	33.85	32.61	32.88
5946	NYSE	MTH	Thu, Dec 31, 2015	34.18	34.51	33.82	33.99
5945	NYSE	MTH	Wed, Dec 30, 2015	34.82	34.97	34.31	34.38
5944	NYSE	MTH	Tue, Dec 29, 2015	34.94	35.19	34.57	34.86
5943	NYSE	MTH	Mon, Dec 28, 2015	34.64	34.91	34.07	34.62
5942	NYSE	MTH	Thu, Dec 24, 2015	34.43	35.09	34.43	34.74
5941	NYSE	MTH	Wed, Dec 23, 2015	34.40	34.73	34.12	34.54
5940	NYSE	MTH	Tue, Dec 22, 2015	33.48	34.38	32.84	34.05
5939	NYSE	MTH	Mon, Dec 21, 2015	33.58	34.06	33.04	33.42
5938	NYSE	MTH	Fri, Dec 18, 2015	34.50	34.56	33.17	33.24
5937	NYSE	MTH	Thu, Dec 17, 2015	35.64	35.77	34.40	34.52
5936	NYSE	MTH	Wed, Dec 16, 2015	34.79	35.69	34.67	35.53
5935	NYSE	MTH	Tue, Dec 15, 2015	33.30	34.75	33.30	34.49
5934	NYSE	MTH	Mon, Dec 14, 2015	33.59	33.59	32.51	33.01
5933	NYSE	MTH	Fri, Dec 11, 2015	33.86	34.04	33.41	33.60
5932	NYSE	MTH	Thu, Dec 10, 2015	34.28	34.75	34.05	34.41
5931	NYSE	MTH	Wed, Dec 9, 2015	35.56	35.90	33.80	34.08
5930	NYSE	MTH	Tue, Dec 8, 2015	36.32	36.89	35.71	35.83
5929	NYSE	MTH	Mon, Dec 7, 2015	36.94	37.26	36.54	36.99
5928	NYSE	MTH	Fri, Dec 4, 2015	36.53	37.36	36.20	37.15
5927	NYSE	MTH	Thu, Dec 3, 2015	36.86	37.50	36.06	36.35
5926	NYSE	MTH	Wed, Dec 2, 2015	37.97	37.97	36.58	36.79
5925	NYSE	MTH	Tue, Dec 1, 2015	37.39	38.16	37.18	37.97
5924	NYSE	MTH	Mon, Nov 30, 2015	37.56	37.59	37.05	37.31
5923	NYSE	MTH	Fri, Nov 27, 2015	37.59	37.76	37.28	37.39
5922	NYSE	MTH	Wed, Nov 25, 2015	36.90	37.68	36.70	37.62
5921	NYSE	MTH	Tue, Nov 24, 2015	36.03	36.86	35.82	36.77
5920	NYSE	MTH	Mon, Nov 23, 2015	35.86	36.69	35.79	36.19
5919	NYSE	MTH	Fri, Nov 20, 2015	35.69	36.05	35.40	35.99
5918	NYSE	MTH	Thu, Nov 19, 2015	35.37	35.60	35.12	35.40
5917	NYSE	MTH	Wed, Nov 18, 2015	34.80	35.40	34.67	35.33
5916	NYSE	MTH	Tue, Nov 17, 2015	35.14	35.80	34.84	34.93
5915	NYSE	MTH	Mon, Nov 16, 2015	34.10	34.98	33.80	34.92
5914	NYSE	MTH	Fri, Nov 13, 2015	34.91	35.25	34.15	34.19
5913	NYSE	MTH	Thu, Nov 12, 2015	35.96	35.98	34.91	34.97
5912	NYSE	MTH	Wed, Nov 11, 2015	35.35	36.65	35.21	36.38
5911	NYSE	MTH	Tue, Nov 10, 2015	34.32	35.45	34.14	35.31
5910	NYSE	MTH	Mon, Nov 9, 2015	35.22	35.47	33.75	34.30
5909	NYSE	MTH	Fri, Nov 6, 2015	35.17	35.50	34.50	35.11
5908	NYSE	MTH	Thu, Nov 5, 2015	35.92	35.92	35.00	35.41
5907	NYSE	MTH	Wed, Nov 4, 2015	36.01	36.43	35.44	35.81
5906	NYSE	MTH	Tue, Nov 3, 2015	35.02	36.10	34.36	35.89
5905	NYSE	MTH	Mon, Nov 2, 2015	35.18	35.78	35.02	35.16
5904	NYSE	MTH	Fri, Oct 30, 2015	34.89	36.27	34.13	35.26
5903	NYSE	MTH	Thu, Oct 29, 2015	36.77	37.74	35.36	35.45
5902	NYSE	MTH	Wed, Oct 28, 2015	38.79	39.68	37.77	39.26
5901	NYSE	MTH	Tue, Oct 27, 2015	40.23	40.23	38.12	38.71
5900	NYSE	MTH	Mon, Oct 26, 2015	40.31	40.65	39.39	40.47
5899	NYSE	MTH	Fri, Oct 23, 2015	40.15	40.66	39.29	40.39
5898	NYSE	MTH	Thu, Oct 22, 2015	40.60	40.60	39.20	39.94
5897	NYSE	MTH	Wed, Oct 21, 2015	40.84	41.33	40.00	40.72
5896	NYSE	MTH	Tue, Oct 20, 2015	40.23	41.20	40.23	40.72
5895	NYSE	MTH	Mon, Oct 19, 2015	39.44	40.49	39.30	40.23
5894	NYSE	MTH	Fri, Oct 16, 2015	39.39	39.87	38.74	39.55
5893	NYSE	MTH	Thu, Oct 15, 2015	38.54	39.35	38.06	39.29
5892	NYSE	MTH	Wed, Oct 14, 2015	39.47	39.65	37.97	38.36
5891	NYSE	MTH	Tue, Oct 13, 2015	39.84	41.16	39.46	39.56
5890	NYSE	MTH	Mon, Oct 12, 2015	39.96	40.29	39.43	40.11
5889	NYSE	MTH	Fri, Oct 9, 2015	39.90	40.05	39.24	39.87
5888	NYSE	MTH	Thu, Oct 8, 2015	38.90	40.03	38.79	39.81
5887	NYSE	MTH	Wed, Oct 7, 2015	37.96	38.92	37.58	38.88
5886	NYSE	MTH	Tue, Oct 6, 2015	38.84	39.26	37.61	37.71
5885	NYSE	MTH	Mon, Oct 5, 2015	37.49	39.13	37.22	38.96
5884	NYSE	MTH	Fri, Oct 2, 2015	36.76	37.18	36.00	37.14
5883	NYSE	MTH	Thu, Oct 1, 2015	36.56	37.29	36.26	37.11
5882	NYSE	MTH	Wed, Sep 30, 2015	36.49	36.97	36.05	36.52
5881	NYSE	MTH	Tue, Sep 29, 2015	36.62	37.03	35.60	36.09
5880	NYSE	MTH	Mon, Sep 28, 2015	38.43	38.43	35.74	36.48
5879	NYSE	MTH	Fri, Sep 25, 2015	38.32	38.87	37.99	38.49
5878	NYSE	MTH	Thu, Sep 24, 2015	37.08	38.09	36.42	37.98
5877	NYSE	MTH	Wed, Sep 23, 2015	37.42	38.14	37.26	37.49
5876	NYSE	MTH	Tue, Sep 22, 2015	37.77	37.84	36.63	37.26
5875	NYSE	MTH	Mon, Sep 21, 2015	39.30	39.48	38.00	38.16
5874	NYSE	MTH	Fri, Sep 18, 2015	38.71	39.80	38.71	39.03
5873	NYSE	MTH	Thu, Sep 17, 2015	38.74	40.18	38.66	39.47
5872	NYSE	MTH	Wed, Sep 16, 2015	39.01	39.07	38.40	38.83
5871	NYSE	MTH	Tue, Sep 15, 2015	38.93	39.24	38.68	39.09
5870	NYSE	MTH	Mon, Sep 14, 2015	38.88	39.20	38.41	38.82
5869	NYSE	MTH	Fri, Sep 11, 2015	38.25	38.91	38.16	38.91
5868	NYSE	MTH	Thu, Sep 10, 2015	38.99	39.61	36.12	37.84
5867	NYSE	MTH	Wed, Sep 9, 2015	42.49	42.49	41.34	41.52
5866	NYSE	MTH	Tue, Sep 8, 2015	41.58	42.41	41.22	42.20
5865	NYSE	MTH	Fri, Sep 4, 2015	41.15	41.65	40.63	40.96
5864	NYSE	MTH	Thu, Sep 3, 2015	41.76	42.19	41.41	41.76
5863	NYSE	MTH	Wed, Sep 2, 2015	40.84	41.38	40.31	41.38
5862	NYSE	MTH	Tue, Sep 1, 2015	41.38	41.82	40.12	40.38
5861	NYSE	MTH	Mon, Aug 31, 2015	41.41	42.40	41.21	42.14
5860	NYSE	MTH	Fri, Aug 28, 2015	41.57	42.14	41.20	41.70
5859	NYSE	MTH	Thu, Aug 27, 2015	40.90	42.01	40.02	41.59
5858	NYSE	MTH	Wed, Aug 26, 2015	39.83	40.59	38.95	40.53
5857	NYSE	MTH	Tue, Aug 25, 2015	40.91	41.11	39.30	39.34
5856	NYSE	MTH	Mon, Aug 24, 2015	41.28	43.18	39.43	40.21
5855	NYSE	MTH	Fri, Aug 21, 2015	43.33	43.65	42.34	42.88
5854	NYSE	MTH	Thu, Aug 20, 2015	44.94	45.37	43.73	44.05
5853	NYSE	MTH	Wed, Aug 19, 2015	45.51	46.02	44.97	45.37
5852	NYSE	MTH	Tue, Aug 18, 2015	44.46	46.25	44.46	45.66
5851	NYSE	MTH	Mon, Aug 17, 2015	43.18	44.47	42.85	44.43
5850	NYSE	MTH	Fri, Aug 14, 2015	43.15	43.52	42.81	43.35
5849	NYSE	MTH	Thu, Aug 13, 2015	42.45	43.94	41.96	43.40
5848	NYSE	MTH	Wed, Aug 12, 2015	42.68	43.17	41.18	42.38
5847	NYSE	MTH	Tue, Aug 11, 2015	43.03	43.71	42.89	43.28
5846	NYSE	MTH	Mon, Aug 10, 2015	42.70	43.41	42.57	43.20
5845	NYSE	MTH	Fri, Aug 7, 2015	42.12	42.49	41.90	42.46
5844	NYSE	MTH	Thu, Aug 6, 2015	42.62	42.92	42.03	42.19
5843	NYSE	MTH	Wed, Aug 5, 2015	43.40	43.61	42.21	42.53
5842	NYSE	MTH	Tue, Aug 4, 2015	43.88	44.05	43.05	43.14
5841	NYSE	MTH	Mon, Aug 3, 2015	44.92	45.15	43.64	44.04
5840	NYSE	MTH	Fri, Jul 31, 2015	45.14	45.33	44.10	45.10
5839	NYSE	MTH	Thu, Jul 30, 2015	45.42	45.57	43.67	44.93
5838	NYSE	MTH	Wed, Jul 29, 2015	45.29	46.15	44.36	45.74
5837	NYSE	MTH	Tue, Jul 28, 2015	46.11	46.28	44.91	46.07
5836	NYSE	MTH	Mon, Jul 27, 2015	45.92	46.30	45.47	45.65
5835	NYSE	MTH	Fri, Jul 24, 2015	47.21	47.48	45.56	46.19
5834	NYSE	MTH	Thu, Jul 23, 2015	47.81	48.00	46.18	47.25
5833	NYSE	MTH	Wed, Jul 22, 2015	46.86	48.13	46.86	47.62
5832	NYSE	MTH	Tue, Jul 21, 2015	46.75	47.62	46.45	47.01
5831	NYSE	MTH	Mon, Jul 20, 2015	47.52	47.54	46.25	46.73
5830	NYSE	MTH	Fri, Jul 17, 2015	48.01	48.12	47.20	47.52
5829	NYSE	MTH	Thu, Jul 16, 2015	47.86	48.18	47.44	47.88
5828	NYSE	MTH	Wed, Jul 15, 2015	49.06	49.11	47.52	47.72
5827	NYSE	MTH	Tue, Jul 14, 2015	48.55	49.25	48.25	49.15
5826	NYSE	MTH	Mon, Jul 13, 2015	48.86	48.95	48.44	48.62
5825	NYSE	MTH	Fri, Jul 10, 2015	48.13	48.84	47.77	48.62
5824	NYSE	MTH	Thu, Jul 9, 2015	48.10	48.49	47.92	47.98
5823	NYSE	MTH	Wed, Jul 8, 2015	47.15	47.64	47.12	47.43
5822	NYSE	MTH	Tue, Jul 7, 2015	46.81	47.68	46.09	47.62
5821	NYSE	MTH	Mon, Jul 6, 2015	46.76	47.89	46.30	46.88
5820	NYSE	MTH	Thu, Jul 2, 2015	47.52	48.03	47.01	47.22
5819	NYSE	MTH	Wed, Jul 1, 2015	47.51	47.75	46.67	47.37
5818	NYSE	MTH	Tue, Jun 30, 2015	47.25	47.92	46.63	47.09
5817	NYSE	MTH	Mon, Jun 29, 2015	48.25	48.70	46.87	47.02
5816	NYSE	MTH	Fri, Jun 26, 2015	49.31	49.36	48.27	48.54
5815	NYSE	MTH	Thu, Jun 25, 2015	48.09	49.25	47.75	49.17
5814	NYSE	MTH	Wed, Jun 24, 2015	47.09	47.85	46.81	47.82
5813	NYSE	MTH	Tue, Jun 23, 2015	46.26	46.82	45.92	46.06
5812	NYSE	MTH	Mon, Jun 22, 2015	45.56	46.39	45.54	46.17
5811	NYSE	MTH	Fri, Jun 19, 2015	44.98	46.19	44.69	45.39
5810	NYSE	MTH	Thu, Jun 18, 2015	43.70	45.02	43.49	44.64
5809	NYSE	MTH	Wed, Jun 17, 2015	43.54	43.64	43.05	43.60
5808	NYSE	MTH	Tue, Jun 16, 2015	44.14	44.14	43.19	43.58
5807	NYSE	MTH	Mon, Jun 15, 2015	43.90	44.87	43.64	44.17
5806	NYSE	MTH	Fri, Jun 12, 2015	43.08	43.52	42.77	43.45
5805	NYSE	MTH	Thu, Jun 11, 2015	43.27	43.99	43.23	43.33
5804	NYSE	MTH	Wed, Jun 10, 2015	42.47	43.10	42.27	43.02
5803	NYSE	MTH	Tue, Jun 9, 2015	42.48	42.72	41.74	42.27
5802	NYSE	MTH	Mon, Jun 8, 2015	43.17	43.35	42.56	42.58
5801	NYSE	MTH	Fri, Jun 5, 2015	42.47	43.28	42.16	43.24
5800	NYSE	MTH	Thu, Jun 4, 2015	43.35	43.59	42.65	42.74
5799	NYSE	MTH	Wed, Jun 3, 2015	43.33	44.06	42.84	43.53
5798	NYSE	MTH	Tue, Jun 2, 2015	43.64	44.16	43.22	43.28
5797	NYSE	MTH	Mon, Jun 1, 2015	44.06	44.30	43.63	43.82
5796	NYSE	MTH	Fri, May 29, 2015	44.04	44.47	43.70	43.86
5795	NYSE	MTH	Thu, May 28, 2015	43.68	44.72	43.59	44.12
5794	NYSE	MTH	Wed, May 27, 2015	44.03	44.03	43.11	43.97
5793	NYSE	MTH	Tue, May 26, 2015	44.81	44.94	43.89	44.06
5792	NYSE	MTH	Fri, May 22, 2015	45.17	45.32	44.51	44.82
5791	NYSE	MTH	Thu, May 21, 2015	45.68	46.02	45.13	45.27
5790	NYSE	MTH	Wed, May 20, 2015	45.35	46.00	44.29	45.78
5789	NYSE	MTH	Tue, May 19, 2015	44.68	45.24	44.21	44.93
5788	NYSE	MTH	Mon, May 18, 2015	43.52	44.44	43.23	44.41
5787	NYSE	MTH	Fri, May 15, 2015	42.71	43.62	42.41	43.49
5786	NYSE	MTH	Thu, May 14, 2015	43.05	43.30	42.61	42.96
5785	NYSE	MTH	Wed, May 13, 2015	43.21	43.56	42.43	42.70
5784	NYSE	MTH	Tue, May 12, 2015	42.12	43.16	41.41	43.13
5783	NYSE	MTH	Mon, May 11, 2015	43.53	43.76	42.45	42.51
5782	NYSE	MTH	Fri, May 8, 2015	44.10	44.74	43.52	43.54
5781	NYSE	MTH	Thu, May 7, 2015	42.76	44.10	42.62	43.45
5780	NYSE	MTH	Wed, May 6, 2015	42.74	42.83	41.94	42.79
5779	NYSE	MTH	Tue, May 5, 2015	43.18	43.65	42.31	42.70
5778	NYSE	MTH	Mon, May 4, 2015	43.56	44.05	42.95	43.14
5777	NYSE	MTH	Fri, May 1, 2015	42.64	43.69	42.60	43.30
5776	NYSE	MTH	Thu, Apr 30, 2015	43.64	43.87	42.41	42.77
5775	NYSE	MTH	Wed, Apr 29, 2015	45.14	45.14	43.05	43.77
5774	NYSE	MTH	Tue, Apr 28, 2015	44.41	45.22	43.87	45.21
5773	NYSE	MTH	Mon, Apr 27, 2015	45.56	45.65	44.38	44.62
5772	NYSE	MTH	Fri, Apr 24, 2015	44.19	45.65	44.12	45.40
5771	NYSE	MTH	Thu, Apr 23, 2015	43.59	46.55	43.27	43.95
5770	NYSE	MTH	Wed, Apr 22, 2015	47.85	48.13	47.02	47.24
5769	NYSE	MTH	Tue, Apr 21, 2015	47.40	48.43	47.23	47.89
5768	NYSE	MTH	Mon, Apr 20, 2015	47.67	47.76	46.62	47.07
5767	NYSE	MTH	Fri, Apr 17, 2015	46.79	47.42	46.02	47.39
5766	NYSE	MTH	Thu, Apr 16, 2015	47.72	47.94	46.86	47.20
5765	NYSE	MTH	Wed, Apr 15, 2015	48.42	48.56	47.67	47.90
5764	NYSE	MTH	Tue, Apr 14, 2015	47.34	48.02	46.80	47.84
5763	NYSE	MTH	Mon, Apr 13, 2015	47.85	48.02	46.87	47.14
5762	NYSE	MTH	Fri, Apr 10, 2015	48.42	48.67	47.36	47.70
5761	NYSE	MTH	Thu, Apr 9, 2015	48.86	49.12	47.78	48.47
5760	NYSE	MTH	Wed, Apr 8, 2015	48.76	49.86	48.76	49.69
5759	NYSE	MTH	Tue, Apr 7, 2015	49.50	49.50	48.30	48.77
5758	NYSE	MTH	Mon, Apr 6, 2015	49.15	49.90	48.78	49.56
5757	NYSE	MTH	Thu, Apr 2, 2015	48.06	49.40	48.06	49.26
5756	NYSE	MTH	Wed, Apr 1, 2015	48.64	48.90	47.60	48.10
5755	NYSE	MTH	Tue, Mar 31, 2015	48.82	49.47	48.17	48.64
5754	NYSE	MTH	Mon, Mar 30, 2015	48.26	49.00	47.76	48.82
5753	NYSE	MTH	Fri, Mar 27, 2015	46.38	47.96	46.33	47.86
5752	NYSE	MTH	Thu, Mar 26, 2015	46.18	46.42	45.52	46.31
5751	NYSE	MTH	Wed, Mar 25, 2015	46.64	47.28	46.34	46.39
5750	NYSE	MTH	Tue, Mar 24, 2015	46.10	47.06	45.37	46.64
5749	NYSE	MTH	Mon, Mar 23, 2015	45.85	46.72	45.31	45.95
5748	NYSE	MTH	Fri, Mar 20, 2015	45.30	47.36	45.30	46.00
5747	NYSE	MTH	Thu, Mar 19, 2015	45.45	45.95	44.29	44.89
5746	NYSE	MTH	Wed, Mar 18, 2015	43.28	45.56	42.86	45.33
5745	NYSE	MTH	Tue, Mar 17, 2015	43.30	43.90	42.85	43.15
5744	NYSE	MTH	Mon, Mar 16, 2015	43.63	44.04	43.07	43.61
5743	NYSE	MTH	Fri, Mar 13, 2015	43.54	43.77	43.01	43.44
5742	NYSE	MTH	Thu, Mar 12, 2015	43.58	44.23	43.15	43.78
5741	NYSE	MTH	Wed, Mar 11, 2015	42.30	43.98	42.13	43.77
5740	NYSE	MTH	Tue, Mar 10, 2015	42.38	42.86	42.17	42.36
5739	NYSE	MTH	Mon, Mar 9, 2015	42.57	43.03	41.94	42.68
5738	NYSE	MTH	Fri, Mar 6, 2015	43.36	43.59	41.96	42.33
5737	NYSE	MTH	Thu, Mar 5, 2015	43.48	44.00	43.14	43.82
5736	NYSE	MTH	Wed, Mar 4, 2015	42.92	43.50	42.50	43.26
5735	NYSE	MTH	Tue, Mar 3, 2015	44.07	44.42	42.72	43.00
5734	NYSE	MTH	Mon, Mar 2, 2015	44.37	44.69	43.69	44.31
5733	NYSE	MTH	Fri, Feb 27, 2015	43.54	44.72	43.43	44.51
5732	NYSE	MTH	Thu, Feb 26, 2015	43.80	44.07	43.13	43.48
5731	NYSE	MTH	Wed, Feb 25, 2015	43.97	44.40	43.35	43.72
5730	NYSE	MTH	Tue, Feb 24, 2015	43.34	44.55	42.74	44.07
5729	NYSE	MTH	Mon, Feb 23, 2015	42.19	42.62	41.44	41.84
5728	NYSE	MTH	Fri, Feb 20, 2015	42.30	42.60	41.70	42.46
5727	NYSE	MTH	Thu, Feb 19, 2015	42.70	42.81	41.88	42.48
5726	NYSE	MTH	Wed, Feb 18, 2015	42.36	42.89	41.86	42.82
5725	NYSE	MTH	Tue, Feb 17, 2015	41.82	42.37	41.17	42.24
5724	NYSE	MTH	Fri, Feb 13, 2015	42.03	42.40	41.52	41.94
5723	NYSE	MTH	Thu, Feb 12, 2015	40.63	42.12	40.47	42.03
5722	NYSE	MTH	Wed, Feb 11, 2015	39.68	40.90	39.62	40.26
5721	NYSE	MTH	Tue, Feb 10, 2015	39.79	40.75	39.75	40.34
5720	NYSE	MTH	Mon, Feb 9, 2015	39.12	39.94	38.84	39.67
5719	NYSE	MTH	Fri, Feb 6, 2015	38.53	39.17	38.26	39.04
5718	NYSE	MTH	Thu, Feb 5, 2015	38.84	39.23	37.89	38.37
5717	NYSE	MTH	Wed, Feb 4, 2015	37.21	38.96	37.01	38.84
5716	NYSE	MTH	Tue, Feb 3, 2015	36.41	37.56	36.23	37.50
5715	NYSE	MTH	Mon, Feb 2, 2015	36.28	36.86	35.53	36.42
5714	NYSE	MTH	Fri, Jan 30, 2015	36.00	36.59	35.38	36.41
5713	NYSE	MTH	Thu, Jan 29, 2015	34.50	36.18	32.62	36.15
5712	NYSE	MTH	Wed, Jan 28, 2015	34.26	34.26	33.04	33.30
5711	NYSE	MTH	Tue, Jan 27, 2015	33.51	34.23	33.13	33.99
5710	NYSE	MTH	Mon, Jan 26, 2015	33.50	34.11	32.86	34.00
5709	NYSE	MTH	Fri, Jan 23, 2015	33.08	33.44	32.40	33.00
5708	NYSE	MTH	Thu, Jan 22, 2015	32.70	33.23	32.14	33.02
5707	NYSE	MTH	Wed, Jan 21, 2015	31.89	32.58	31.88	32.46
5706	NYSE	MTH	Tue, Jan 20, 2015	33.25	33.38	31.69	31.94
5705	NYSE	MTH	Fri, Jan 16, 2015	33.23	34.30	32.36	33.83
5704	NYSE	MTH	Thu, Jan 15, 2015	35.42	35.82	33.46	33.58
5703	NYSE	MTH	Wed, Jan 14, 2015	35.72	36.35	34.71	35.42
5702	NYSE	MTH	Tue, Jan 13, 2015	38.05	38.35	35.55	36.13
5701	NYSE	MTH	Mon, Jan 12, 2015	36.81	37.61	36.28	37.43
5700	NYSE	MTH	Fri, Jan 9, 2015	36.87	37.55	36.51	36.81
5699	NYSE	MTH	Thu, Jan 8, 2015	36.90	37.07	36.50	36.70
5698	NYSE	MTH	Wed, Jan 7, 2015	35.40	36.94	35.20	36.58
5697	NYSE	MTH	Tue, Jan 6, 2015	35.19	35.41	34.43	35.10
5696	NYSE	MTH	Mon, Jan 5, 2015	35.50	35.50	34.86	35.16
5695	NYSE	MTH	Fri, Jan 2, 2015	36.08	36.17	34.88	35.67
5694	NYSE	MTH	Wed, Dec 31, 2014	35.54	36.43	35.54	35.99
5693	NYSE	MTH	Tue, Dec 30, 2014	35.23	35.87	35.08	35.46
5692	NYSE	MTH	Mon, Dec 29, 2014	35.54	35.96	35.25	35.39
5691	NYSE	MTH	Fri, Dec 26, 2014	35.20	35.61	35.15	35.47
5690	NYSE	MTH	Wed, Dec 24, 2014	34.92	35.29	34.72	35.04
5689	NYSE	MTH	Tue, Dec 23, 2014	35.34	35.50	34.69	34.89
5688	NYSE	MTH	Mon, Dec 22, 2014	34.94	35.30	34.53	35.19
5687	NYSE	MTH	Fri, Dec 19, 2014	35.09	35.10	34.16	35.01
5686	NYSE	MTH	Thu, Dec 18, 2014	35.03	35.27	34.08	35.01
5685	NYSE	MTH	Wed, Dec 17, 2014	32.82	34.55	32.74	34.50
5684	NYSE	MTH	Tue, Dec 16, 2014	32.75	33.57	32.40	32.77
5683	NYSE	MTH	Mon, Dec 15, 2014	33.32	33.55	32.44	32.85
5682	NYSE	MTH	Fri, Dec 12, 2014	33.50	33.73	33.19	33.23
5681	NYSE	MTH	Thu, Dec 11, 2014	34.09	34.40	33.78	33.81
5680	NYSE	MTH	Wed, Dec 10, 2014	36.00	36.30	33.85	33.88
5679	NYSE	MTH	Tue, Dec 9, 2014	34.94	36.09	34.86	36.06
5678	NYSE	MTH	Mon, Dec 8, 2014	35.36	35.79	35.16	35.25
5677	NYSE	MTH	Fri, Dec 5, 2014	35.73	36.09	35.23	35.36
5676	NYSE	MTH	Thu, Dec 4, 2014	36.83	36.92	35.54	35.69
5675	NYSE	MTH	Wed, Dec 3, 2014	38.28	38.50	36.74	36.86
5674	NYSE	MTH	Tue, Dec 2, 2014	38.19	38.64	38.07	38.31
5673	NYSE	MTH	Mon, Dec 1, 2014	39.29	39.29	38.10	38.18
5672	NYSE	MTH	Fri, Nov 28, 2014	39.88	40.14	38.80	39.22
5671	NYSE	MTH	Wed, Nov 26, 2014	40.23	40.33	39.33	39.94
5670	NYSE	MTH	Tue, Nov 25, 2014	40.66	41.08	39.85	40.24
5669	NYSE	MTH	Mon, Nov 24, 2014	40.28	40.84	40.21	40.60
5668	NYSE	MTH	Fri, Nov 21, 2014	39.90	40.36	39.77	40.13
5667	NYSE	MTH	Thu, Nov 20, 2014	38.11	39.53	38.01	39.32
5666	NYSE	MTH	Wed, Nov 19, 2014	38.92	39.23	38.26	38.38
5665	NYSE	MTH	Tue, Nov 18, 2014	38.63	39.13	38.53	38.88
5664	NYSE	MTH	Mon, Nov 17, 2014	38.20	38.75	38.10	38.56
5663	NYSE	MTH	Fri, Nov 14, 2014	37.87	38.67	37.87	38.45
5662	NYSE	MTH	Thu, Nov 13, 2014	37.74	38.51	37.74	38.35
5661	NYSE	MTH	Wed, Nov 12, 2014	38.39	38.83	37.60	37.85
5660	NYSE	MTH	Tue, Nov 11, 2014	37.24	38.85	37.24	38.70
5659	NYSE	MTH	Mon, Nov 10, 2014	37.78	38.25	37.07	37.24
5658	NYSE	MTH	Fri, Nov 7, 2014	37.10	37.71	36.85	37.48
5657	NYSE	MTH	Thu, Nov 6, 2014	36.26	37.22	36.15	37.09
5656	NYSE	MTH	Wed, Nov 5, 2014	37.15	37.47	36.16	36.31
5655	NYSE	MTH	Tue, Nov 4, 2014	37.34	37.52	36.63	36.93
5654	NYSE	MTH	Mon, Nov 3, 2014	36.77	37.56	36.49	37.41
5653	NYSE	MTH	Fri, Oct 31, 2014	37.02	37.10	36.26	36.79
5652	NYSE	MTH	Thu, Oct 30, 2014	35.98	36.80	35.48	36.53
5651	NYSE	MTH	Wed, Oct 29, 2014	38.08	38.29	36.10	36.27
5650	NYSE	MTH	Tue, Oct 28, 2014	37.88	38.93	37.48	38.60
5649	NYSE	MTH	Mon, Oct 27, 2014	37.77	37.88	37.20	37.76
5648	NYSE	MTH	Fri, Oct 24, 2014	37.77	38.06	37.10	37.90
5647	NYSE	MTH	Thu, Oct 23, 2014	37.62	38.30	36.80	37.82
5646	NYSE	MTH	Wed, Oct 22, 2014	37.43	37.71	37.11	37.15
5645	NYSE	MTH	Tue, Oct 21, 2014	37.37	37.69	37.09	37.46
5644	NYSE	MTH	Mon, Oct 20, 2014	36.62	37.55	36.62	37.18
5643	NYSE	MTH	Fri, Oct 17, 2014	35.43	37.28	35.18	36.70
5642	NYSE	MTH	Thu, Oct 16, 2014	34.57	35.78	34.42	35.07
5641	NYSE	MTH	Wed, Oct 15, 2014	33.48	35.45	33.27	35.28
5640	NYSE	MTH	Tue, Oct 14, 2014	33.61	34.62	33.40	34.03
5639	NYSE	MTH	Mon, Oct 13, 2014	33.92	34.48	33.11	33.20
5638	NYSE	MTH	Fri, Oct 10, 2014	35.37	35.46	33.70	33.82
5637	NYSE	MTH	Thu, Oct 9, 2014	36.63	36.73	35.19	35.42
5636	NYSE	MTH	Wed, Oct 8, 2014	35.87	36.64	35.64	36.58
5635	NYSE	MTH	Tue, Oct 7, 2014	36.15	36.84	35.91	35.91
5634	NYSE	MTH	Mon, Oct 6, 2014	36.56	36.83	36.29	36.30
5633	NYSE	MTH	Fri, Oct 3, 2014	35.39	36.18	35.19	35.92
5632	NYSE	MTH	Thu, Oct 2, 2014	35.34	35.58	34.40	34.98
5631	NYSE	MTH	Wed, Oct 1, 2014	35.48	35.80	35.02	35.10
5630	NYSE	MTH	Tue, Sep 30, 2014	36.27	36.49	35.43	35.50
5629	NYSE	MTH	Mon, Sep 29, 2014	36.50	36.61	36.07	36.18
5628	NYSE	MTH	Fri, Sep 26, 2014	36.94	37.15	36.65	36.82
5627	NYSE	MTH	Thu, Sep 25, 2014	38.12	38.20	36.68	36.88
5626	NYSE	MTH	Wed, Sep 24, 2014	38.02	38.45	37.56	38.25
5625	NYSE	MTH	Tue, Sep 23, 2014	37.87	38.53	37.36	38.36
5624	NYSE	MTH	Mon, Sep 22, 2014	38.75	38.75	37.34	37.85
5623	NYSE	MTH	Fri, Sep 19, 2014	39.83	39.94	38.80	38.84
5622	NYSE	MTH	Thu, Sep 18, 2014	40.33	40.33	39.77	39.82
5621	NYSE	MTH	Wed, Sep 17, 2014	39.42	40.66	39.31	40.30
5620	NYSE	MTH	Tue, Sep 16, 2014	39.00	39.23	38.60	39.04
5619	NYSE	MTH	Mon, Sep 15, 2014	39.85	40.14	39.18	39.20
5618	NYSE	MTH	Fri, Sep 12, 2014	40.22	40.22	39.20	39.87
5617	NYSE	MTH	Thu, Sep 11, 2014	39.97	40.54	39.96	40.27
5616	NYSE	MTH	Wed, Sep 10, 2014	39.82	40.44	39.54	40.25
5615	NYSE	MTH	Tue, Sep 9, 2014	39.65	40.03	39.54	39.88
5614	NYSE	MTH	Mon, Sep 8, 2014	39.75	40.29	39.65	40.15
5613	NYSE	MTH	Fri, Sep 5, 2014	39.83	40.42	39.75	39.83
5612	NYSE	MTH	Thu, Sep 4, 2014	39.76	40.20	39.55	39.90
5611	NYSE	MTH	Wed, Sep 3, 2014	41.06	41.25	39.55	39.61
5610	NYSE	MTH	Tue, Sep 2, 2014	41.25	41.51	40.86	40.96
5609	NYSE	MTH	Fri, Aug 29, 2014	40.92	41.54	40.78	41.27
5608	NYSE	MTH	Thu, Aug 28, 2014	41.12	41.17	40.56	40.80
5607	NYSE	MTH	Wed, Aug 27, 2014	41.37	41.45	41.10	41.36
5606	NYSE	MTH	Tue, Aug 26, 2014	41.34	41.51	40.90	41.33
5605	NYSE	MTH	Mon, Aug 25, 2014	41.82	42.35	41.19	41.34
5604	NYSE	MTH	Fri, Aug 22, 2014	41.97	42.05	41.48	41.65
5603	NYSE	MTH	Thu, Aug 21, 2014	42.06	42.44	41.75	41.95
5602	NYSE	MTH	Wed, Aug 20, 2014	41.49	42.15	41.39	42.06
5601	NYSE	MTH	Tue, Aug 19, 2014	41.06	41.96	41.06	41.80
5600	NYSE	MTH	Mon, Aug 18, 2014	39.72	40.65	39.62	40.60
5599	NYSE	MTH	Fri, Aug 15, 2014	39.91	39.93	39.02	39.38
5598	NYSE	MTH	Thu, Aug 14, 2014	38.73	39.61	38.49	39.50
5597	NYSE	MTH	Wed, Aug 13, 2014	38.82	39.08	38.39	38.62
5596	NYSE	MTH	Tue, Aug 12, 2014	39.39	39.47	38.65	38.75
5595	NYSE	MTH	Mon, Aug 11, 2014	39.53	39.92	39.32	39.46
5594	NYSE	MTH	Fri, Aug 8, 2014	38.08	39.45	38.08	39.40
5593	NYSE	MTH	Thu, Aug 7, 2014	38.23	38.63	37.85	38.06
5592	NYSE	MTH	Wed, Aug 6, 2014	38.03	38.82	37.90	38.14
5591	NYSE	MTH	Tue, Aug 5, 2014	38.35	38.93	37.84	38.26
5590	NYSE	MTH	Mon, Aug 4, 2014	38.20	38.67	37.85	38.57
5589	NYSE	MTH	Fri, Aug 1, 2014	38.31	38.79	37.68	37.95
5588	NYSE	MTH	Thu, Jul 31, 2014	38.38	38.72	37.41	38.30
5587	NYSE	MTH	Wed, Jul 30, 2014	39.69	39.89	38.74	38.86
5586	NYSE	MTH	Tue, Jul 29, 2014	39.76	40.02	39.29	39.53
5585	NYSE	MTH	Mon, Jul 28, 2014	39.91	39.91	38.97	39.54
5584	NYSE	MTH	Fri, Jul 25, 2014	41.32	41.32	39.65	39.82
5583	NYSE	MTH	Thu, Jul 24, 2014	42.50	42.69	40.39	41.44
5582	NYSE	MTH	Wed, Jul 23, 2014	42.53	43.25	42.09	43.10
5581	NYSE	MTH	Tue, Jul 22, 2014	42.00	42.98	41.74	42.58
5580	NYSE	MTH	Mon, Jul 21, 2014	41.38	41.83	40.99	41.70
5579	NYSE	MTH	Fri, Jul 18, 2014	41.02	41.65	41.02	41.57
5578	NYSE	MTH	Thu, Jul 17, 2014	41.73	41.73	40.84	41.01
5577	NYSE	MTH	Wed, Jul 16, 2014	41.64	42.47	41.34	42.14
5576	NYSE	MTH	Tue, Jul 15, 2014	41.60	41.78	41.26	41.31
5575	NYSE	MTH	Mon, Jul 14, 2014	41.99	42.14	41.59	41.61
5574	NYSE	MTH	Fri, Jul 11, 2014	41.80	42.31	41.14	41.70
5573	NYSE	MTH	Thu, Jul 10, 2014	41.22	41.93	41.06	41.75
5572	NYSE	MTH	Wed, Jul 9, 2014	41.91	42.28	41.58	42.01
5571	NYSE	MTH	Tue, Jul 8, 2014	41.77	42.15	41.32	41.88
5570	NYSE	MTH	Mon, Jul 7, 2014	42.64	42.70	41.65	41.81
5569	NYSE	MTH	Thu, Jul 3, 2014	42.78	43.09	42.47	42.92
5568	NYSE	MTH	Wed, Jul 2, 2014	42.77	43.10	42.26	42.68
5567	NYSE	MTH	Tue, Jul 1, 2014	42.48	43.20	42.43	42.75
5566	NYSE	MTH	Mon, Jun 30, 2014	42.59	42.93	41.72	42.21
5565	NYSE	MTH	Fri, Jun 27, 2014	41.48	42.09	41.12	41.97
5564	NYSE	MTH	Thu, Jun 26, 2014	41.51	42.10	40.81	41.55
5563	NYSE	MTH	Wed, Jun 25, 2014	41.23	41.63	40.63	41.47
5562	NYSE	MTH	Tue, Jun 24, 2014	40.70	42.10	40.52	41.36
5561	NYSE	MTH	Mon, Jun 23, 2014	40.79	41.56	40.66	40.78
5560	NYSE	MTH	Fri, Jun 20, 2014	40.70	40.70	40.01	40.62
5559	NYSE	MTH	Thu, Jun 19, 2014	40.67	41.27	40.58	40.82
5558	NYSE	MTH	Wed, Jun 18, 2014	40.45	40.73	39.76	40.58
5557	NYSE	MTH	Tue, Jun 17, 2014	39.39	40.68	39.39	40.48
5556	NYSE	MTH	Mon, Jun 16, 2014	39.66	40.35	39.39	40.04
5555	NYSE	MTH	Fri, Jun 13, 2014	39.95	40.12	39.39	39.72
5554	NYSE	MTH	Thu, Jun 12, 2014	40.40	40.50	39.48	39.94
5553	NYSE	MTH	Wed, Jun 11, 2014	40.95	41.00	40.13	40.44
5552	NYSE	MTH	Tue, Jun 10, 2014	41.33	41.57	41.00	41.20
5551	NYSE	MTH	Mon, Jun 9, 2014	40.96	41.72	40.83	41.44
5550	NYSE	MTH	Fri, Jun 6, 2014	40.43	41.12	40.43	41.01
5549	NYSE	MTH	Thu, Jun 5, 2014	39.52	40.35	39.21	40.20
5548	NYSE	MTH	Wed, Jun 4, 2014	39.66	39.89	39.19	39.55
5547	NYSE	MTH	Tue, Jun 3, 2014	39.75	40.33	39.58	39.94
5546	NYSE	MTH	Mon, Jun 2, 2014	40.09	40.32	39.38	39.96
5545	NYSE	MTH	Fri, May 30, 2014	40.11	40.33	39.63	40.11
5544	NYSE	MTH	Thu, May 29, 2014	40.21	40.90	39.88	40.23
5543	NYSE	MTH	Wed, May 28, 2014	40.04	41.32	39.60	40.12
5542	NYSE	MTH	Tue, May 27, 2014	39.73	39.96	39.56	39.75
5541	NYSE	MTH	Fri, May 23, 2014	38.51	39.60	38.28	39.53
5540	NYSE	MTH	Thu, May 22, 2014	37.93	38.81	37.73	38.41
5539	NYSE	MTH	Wed, May 21, 2014	38.02	38.29	37.36	37.93
5538	NYSE	MTH	Tue, May 20, 2014	38.43	38.74	37.73	37.98
5537	NYSE	MTH	Mon, May 19, 2014	39.01	39.01	38.22	38.56
5536	NYSE	MTH	Fri, May 16, 2014	38.82	39.02	38.23	38.94
5535	NYSE	MTH	Thu, May 15, 2014	38.35	38.63	37.19	38.45
5534	NYSE	MTH	Wed, May 14, 2014	39.34	39.45	38.26	38.43
5533	NYSE	MTH	Tue, May 13, 2014	39.88	40.60	39.15	39.37
5532	NYSE	MTH	Mon, May 12, 2014	39.36	40.37	39.19	39.81
5531	NYSE	MTH	Fri, May 9, 2014	38.98	39.36	38.53	39.17
5530	NYSE	MTH	Thu, May 8, 2014	38.78	39.99	38.70	39.23
5529	NYSE	MTH	Wed, May 7, 2014	38.04	38.86	37.69	38.79
5528	NYSE	MTH	Tue, May 6, 2014	39.20	39.20	37.87	38.15
5527	NYSE	MTH	Mon, May 5, 2014	39.77	39.82	39.04	39.29
5526	NYSE	MTH	Fri, May 2, 2014	39.62	40.53	39.18	40.00
5525	NYSE	MTH	Thu, May 1, 2014	38.65	39.72	38.41	39.52
5524	NYSE	MTH	Wed, Apr 30, 2014	38.15	38.63	37.69	38.58
5523	NYSE	MTH	Tue, Apr 29, 2014	38.37	38.57	37.65	38.35
5522	NYSE	MTH	Mon, Apr 28, 2014	38.61	39.44	37.94	38.26
5521	NYSE	MTH	Fri, Apr 25, 2014	39.49	39.72	38.15	38.26
5520	NYSE	MTH	Thu, Apr 24, 2014	39.76	40.60	38.90	39.85
5519	NYSE	MTH	Wed, Apr 23, 2014	42.13	42.39	38.64	39.44
5518	NYSE	MTH	Tue, Apr 22, 2014	42.35	43.67	42.19	42.96
5517	NYSE	MTH	Mon, Apr 21, 2014	42.34	42.54	41.77	42.32
5516	NYSE	MTH	Thu, Apr 17, 2014	42.27	42.65	41.56	42.41
5515	NYSE	MTH	Wed, Apr 16, 2014	42.54	43.02	41.92	42.30
5514	NYSE	MTH	Tue, Apr 15, 2014	42.47	43.22	41.32	42.27
5513	NYSE	MTH	Mon, Apr 14, 2014	42.67	43.41	42.05	42.41
5512	NYSE	MTH	Fri, Apr 11, 2014	42.35	43.05	41.89	42.22
5511	NYSE	MTH	Thu, Apr 10, 2014	43.31	44.17	42.75	42.76
5510	NYSE	MTH	Wed, Apr 9, 2014	43.48	43.93	42.19	43.37
5509	NYSE	MTH	Tue, Apr 8, 2014	43.43	44.04	42.95	43.40
5508	NYSE	MTH	Mon, Apr 7, 2014	43.68	43.98	42.91	43.28
5507	NYSE	MTH	Fri, Apr 4, 2014	44.22	45.03	43.11	43.83
5506	NYSE	MTH	Thu, Apr 3, 2014	43.22	43.99	42.77	43.90
5505	NYSE	MTH	Wed, Apr 2, 2014	42.61	43.31	42.02	43.18
5504	NYSE	MTH	Tue, Apr 1, 2014	41.95	43.18	41.70	42.71
5503	NYSE	MTH	Mon, Mar 31, 2014	41.66	42.22	41.00	41.88
5502	NYSE	MTH	Fri, Mar 28, 2014	40.73	41.90	40.62	41.50
5501	NYSE	MTH	Thu, Mar 27, 2014	40.41	41.26	39.86	40.61
5500	NYSE	MTH	Wed, Mar 26, 2014	41.10	41.27	40.42	40.44
5499	NYSE	MTH	Tue, Mar 25, 2014	41.28	41.80	40.69	40.95
5498	NYSE	MTH	Mon, Mar 24, 2014	41.70	42.07	40.71	41.17
5497	NYSE	MTH	Fri, Mar 21, 2014	42.21	42.32	41.27	41.62
5496	NYSE	MTH	Thu, Mar 20, 2014	42.88	43.12	41.57	41.83
5495	NYSE	MTH	Wed, Mar 19, 2014	44.47	45.34	42.43	42.77
5494	NYSE	MTH	Tue, Mar 18, 2014	42.55	43.76	42.55	43.54
5493	NYSE	MTH	Mon, Mar 17, 2014	42.97	43.49	42.31	42.51
5492	NYSE	MTH	Fri, Mar 14, 2014	42.28	42.91	41.81	42.81
5491	NYSE	MTH	Thu, Mar 13, 2014	44.35	44.41	42.13	42.37
5490	NYSE	MTH	Wed, Mar 12, 2014	44.70	44.70	43.48	44.21
5489	NYSE	MTH	Tue, Mar 11, 2014	45.08	45.71	44.47	45.06
5488	NYSE	MTH	Mon, Mar 10, 2014	45.72	45.93	44.85	45.03
5487	NYSE	MTH	Fri, Mar 7, 2014	47.33	47.75	46.33	46.67
5486	NYSE	MTH	Thu, Mar 6, 2014	47.91	48.08	46.98	47.28
5485	NYSE	MTH	Wed, Mar 5, 2014	48.41	48.41	47.65	47.86
5484	NYSE	MTH	Tue, Mar 4, 2014	48.25	48.62	47.57	48.46
5483	NYSE	MTH	Mon, Mar 3, 2014	47.55	48.08	47.18	47.67
5482	NYSE	MTH	Fri, Feb 28, 2014	49.07	49.18	47.72	48.21
5481	NYSE	MTH	Thu, Feb 27, 2014	49.21	49.54	48.69	49.49
5480	NYSE	MTH	Wed, Feb 26, 2014	47.98	50.28	47.56	49.33
5479	NYSE	MTH	Tue, Feb 25, 2014	46.80	48.14	46.41	48.00
5478	NYSE	MTH	Mon, Feb 24, 2014	47.34	47.56	46.90	46.94
5477	NYSE	MTH	Fri, Feb 21, 2014	46.89	48.19	46.54	47.26
5476	NYSE	MTH	Thu, Feb 20, 2014	45.92	46.91	45.52	46.76
5475	NYSE	MTH	Wed, Feb 19, 2014	46.17	46.55	45.56	45.61
5474	NYSE	MTH	Tue, Feb 18, 2014	47.20	47.58	45.80	46.31
5473	NYSE	MTH	Fri, Feb 14, 2014	46.60	47.63	46.42	47.20
5472	NYSE	MTH	Thu, Feb 13, 2014	45.28	46.99	45.00	46.95
5471	NYSE	MTH	Wed, Feb 12, 2014	45.83	46.00	45.22	45.60
5470	NYSE	MTH	Tue, Feb 11, 2014	45.19	46.20	45.00	45.74
5469	NYSE	MTH	Mon, Feb 10, 2014	46.29	46.81	45.22	45.56
5468	NYSE	MTH	Fri, Feb 7, 2014	46.57	46.85	45.76	46.38
5467	NYSE	MTH	Thu, Feb 6, 2014	44.00	46.56	43.89	46.35
5466	NYSE	MTH	Wed, Feb 5, 2014	46.73	47.23	43.72	45.29
5465	NYSE	MTH	Tue, Feb 4, 2014	46.80	47.94	46.53	46.92
5464	NYSE	MTH	Mon, Feb 3, 2014	48.55	48.73	45.82	46.78
5463	NYSE	MTH	Fri, Jan 31, 2014	46.33	49.07	46.19	48.57
5462	NYSE	MTH	Thu, Jan 30, 2014	48.18	48.46	46.86	47.03
5461	NYSE	MTH	Wed, Jan 29, 2014	46.90	47.77	46.49	47.49
5460	NYSE	MTH	Tue, Jan 28, 2014	45.33	47.34	45.32	47.23
5459	NYSE	MTH	Mon, Jan 27, 2014	46.49	47.13	44.07	44.94
5458	NYSE	MTH	Fri, Jan 24, 2014	46.25	46.63	45.10	45.39
5457	NYSE	MTH	Thu, Jan 23, 2014	45.77	46.67	45.35	46.42
5456	NYSE	MTH	Wed, Jan 22, 2014	45.00	46.56	44.80	46.12
5455	NYSE	MTH	Tue, Jan 21, 2014	45.48	45.59	44.33	45.15
5454	NYSE	MTH	Fri, Jan 17, 2014	45.55	45.60	44.67	45.20
5453	NYSE	MTH	Thu, Jan 16, 2014	45.18	45.68	44.40	45.65
5452	NYSE	MTH	Wed, Jan 15, 2014	45.15	45.67	44.67	45.38
5451	NYSE	MTH	Tue, Jan 14, 2014	44.74	45.43	44.62	45.42
5450	NYSE	MTH	Mon, Jan 13, 2014	46.03	46.03	44.34	44.63
5449	NYSE	MTH	Fri, Jan 10, 2014	46.45	46.76	45.75	46.04
5448	NYSE	MTH	Thu, Jan 9, 2014	47.15	47.52	46.77	47.30
5447	NYSE	MTH	Wed, Jan 8, 2014	46.18	47.38	45.84	47.09
5446	NYSE	MTH	Tue, Jan 7, 2014	47.00	47.28	46.27	46.34
5445	NYSE	MTH	Mon, Jan 6, 2014	47.09	47.22	46.40	46.82
5444	NYSE	MTH	Fri, Jan 3, 2014	47.22	47.99	46.83	46.86
5443	NYSE	MTH	Thu, Jan 2, 2014	47.69	47.69	46.41	47.19
5442	NYSE	MTH	Tue, Dec 31, 2013	47.52	48.19	47.25	47.99
5441	NYSE	MTH	Mon, Dec 30, 2013	46.72	47.64	46.57	47.51
5440	NYSE	MTH	Fri, Dec 27, 2013	47.01	47.21	46.45	46.82
5439	NYSE	MTH	Thu, Dec 26, 2013	46.80	47.23	46.23	46.90
5438	NYSE	MTH	Tue, Dec 24, 2013	46.06	47.23	45.65	46.54
5437	NYSE	MTH	Mon, Dec 23, 2013	45.77	46.57	45.41	46.09
5436	NYSE	MTH	Fri, Dec 20, 2013	43.68	45.56	43.68	45.47
5435	NYSE	MTH	Thu, Dec 19, 2013	43.76	44.06	43.19	43.70
5434	NYSE	MTH	Wed, Dec 18, 2013	43.22	44.53	42.62	44.12
5433	NYSE	MTH	Tue, Dec 17, 2013	42.04	42.70	41.32	42.56
5432	NYSE	MTH	Mon, Dec 16, 2013	42.22	42.68	41.94	42.11
5431	NYSE	MTH	Fri, Dec 13, 2013	42.16	42.54	41.60	41.99
5430	NYSE	MTH	Thu, Dec 12, 2013	42.40	42.50	41.85	42.11
5429	NYSE	MTH	Wed, Dec 11, 2013	43.10	43.10	41.95	42.41
5428	NYSE	MTH	Tue, Dec 10, 2013	43.69	44.77	43.12	43.15
5427	NYSE	MTH	Mon, Dec 9, 2013	42.55	43.86	42.55	43.38
5426	NYSE	MTH	Fri, Dec 6, 2013	42.76	43.19	42.28	42.43
5425	NYSE	MTH	Thu, Dec 5, 2013	42.13	42.48	41.63	42.07
5424	NYSE	MTH	Wed, Dec 4, 2013	42.09	42.95	41.57	42.27
5423	NYSE	MTH	Tue, Dec 3, 2013	42.52	43.15	42.08	42.37
5422	NYSE	MTH	Mon, Dec 2, 2013	43.67	43.67	42.61	42.74
5421	NYSE	MTH	Fri, Nov 29, 2013	43.81	44.40	43.16	43.58
5420	NYSE	MTH	Wed, Nov 27, 2013	43.86	44.59	43.59	43.61
5419	NYSE	MTH	Tue, Nov 26, 2013	42.57	43.79	42.02	43.79
5418	NYSE	MTH	Mon, Nov 25, 2013	41.95	42.21	41.01	42.03
5417	NYSE	MTH	Fri, Nov 22, 2013	42.00	42.11	41.54	41.92
5416	NYSE	MTH	Thu, Nov 21, 2013	41.48	42.18	40.32	41.99
5415	NYSE	MTH	Wed, Nov 20, 2013	42.20	43.09	41.11	41.29
5414	NYSE	MTH	Tue, Nov 19, 2013	42.61	43.00	41.60	41.97
5413	NYSE	MTH	Mon, Nov 18, 2013	43.00	43.51	42.32	42.46
5412	NYSE	MTH	Fri, Nov 15, 2013	43.01	43.47	42.70	42.74
5411	NYSE	MTH	Thu, Nov 14, 2013	41.79	43.30	41.51	42.87
5410	NYSE	MTH	Wed, Nov 13, 2013	41.25	42.38	41.06	41.63
5409	NYSE	MTH	Tue, Nov 12, 2013	40.97	41.69	40.50	41.41
5408	NYSE	MTH	Mon, Nov 11, 2013	41.87	41.87	40.73	41.00
5407	NYSE	MTH	Fri, Nov 8, 2013	42.59	42.70	41.42	41.92
5406	NYSE	MTH	Thu, Nov 7, 2013	44.63	45.38	43.22	43.26
5405	NYSE	MTH	Wed, Nov 6, 2013	43.02	44.08	42.92	44.04
5404	NYSE	MTH	Tue, Nov 5, 2013	44.21	44.54	43.06	43.42
5403	NYSE	MTH	Mon, Nov 4, 2013	44.65	45.02	44.31	44.53
5402	NYSE	MTH	Fri, Nov 1, 2013	45.31	45.36	43.42	44.30
5401	NYSE	MTH	Thu, Oct 31, 2013	45.99	46.50	45.37	45.39
5400	NYSE	MTH	Wed, Oct 30, 2013	46.90	47.00	45.60	46.10
5399	NYSE	MTH	Tue, Oct 29, 2013	46.73	47.00	46.25	47.00
5398	NYSE	MTH	Mon, Oct 28, 2013	46.06	46.89	45.41	46.67
5397	NYSE	MTH	Fri, Oct 25, 2013	46.39	46.56	45.65	46.06
5396	NYSE	MTH	Thu, Oct 24, 2013	45.59	47.24	45.36	46.38
5395	NYSE	MTH	Wed, Oct 23, 2013	44.25	47.48	44.08	45.37
5394	NYSE	MTH	Tue, Oct 22, 2013	42.72	43.69	42.71	43.47
5393	NYSE	MTH	Mon, Oct 21, 2013	43.39	43.39	41.26	42.42
5392	NYSE	MTH	Fri, Oct 18, 2013	43.65	43.65	42.70	43.07
5391	NYSE	MTH	Thu, Oct 17, 2013	41.00	43.29	41.00	43.29
5390	NYSE	MTH	Wed, Oct 16, 2013	40.78	41.69	40.17	41.49
5389	NYSE	MTH	Tue, Oct 15, 2013	41.27	41.31	40.42	40.49
5388	NYSE	MTH	Mon, Oct 14, 2013	41.45	41.56	40.36	41.53
5387	NYSE	MTH	Fri, Oct 11, 2013	40.54	42.16	40.48	41.71
5386	NYSE	MTH	Thu, Oct 10, 2013	40.91	41.16	40.54	40.84
5385	NYSE	MTH	Wed, Oct 9, 2013	39.91	40.71	38.92	40.24
5384	NYSE	MTH	Tue, Oct 8, 2013	40.58	41.22	39.65	39.83
5383	NYSE	MTH	Mon, Oct 7, 2013	41.47	41.67	40.61	40.69
5382	NYSE	MTH	Fri, Oct 4, 2013	43.54	43.78	41.82	41.96
5381	NYSE	MTH	Thu, Oct 3, 2013	43.75	44.24	43.30	43.65
5380	NYSE	MTH	Wed, Oct 2, 2013	42.62	43.97	42.51	43.92
5379	NYSE	MTH	Tue, Oct 1, 2013	43.07	43.44	42.67	43.07
5378	NYSE	MTH	Mon, Sep 30, 2013	41.92	43.23	41.82	42.95
5377	NYSE	MTH	Fri, Sep 27, 2013	42.66	43.34	42.47	42.69
5376	NYSE	MTH	Thu, Sep 26, 2013	43.49	43.60	42.40	43.09
5375	NYSE	MTH	Wed, Sep 25, 2013	43.64	44.31	42.85	43.41
5374	NYSE	MTH	Tue, Sep 24, 2013	43.24	44.56	42.80	43.50
5373	NYSE	MTH	Mon, Sep 23, 2013	43.11	43.47	41.95	42.99
5372	NYSE	MTH	Fri, Sep 20, 2013	45.19	45.19	43.08	43.34
5371	NYSE	MTH	Thu, Sep 19, 2013	46.87	47.25	44.76	45.00
5370	NYSE	MTH	Wed, Sep 18, 2013	43.52	46.98	43.14	46.63
5369	NYSE	MTH	Tue, Sep 17, 2013	43.05	43.84	42.91	43.65
5368	NYSE	MTH	Mon, Sep 16, 2013	43.81	44.30	43.00	43.20
5367	NYSE	MTH	Fri, Sep 13, 2013	42.84	42.85	41.73	42.81
5366	NYSE	MTH	Thu, Sep 12, 2013	42.34	43.82	42.34	42.87
5365	NYSE	MTH	Wed, Sep 11, 2013	40.76	42.45	40.73	42.25
5364	NYSE	MTH	Tue, Sep 10, 2013	41.61	41.89	40.77	40.89
5363	NYSE	MTH	Mon, Sep 9, 2013	39.86	41.92	39.76	41.58
5362	NYSE	MTH	Fri, Sep 6, 2013	39.51	40.18	38.96	39.76
5361	NYSE	MTH	Thu, Sep 5, 2013	39.30	39.30	38.42	38.92
5360	NYSE	MTH	Wed, Sep 4, 2013	39.83	40.37	39.33	39.36
5359	NYSE	MTH	Tue, Sep 3, 2013	40.32	40.67	39.48	39.74
5358	NYSE	MTH	Fri, Aug 30, 2013	40.59	40.75	39.64	39.92
5357	NYSE	MTH	Thu, Aug 29, 2013	38.96	41.38	38.94	40.72
5356	NYSE	MTH	Wed, Aug 28, 2013	39.25	39.25	38.55	39.10
5355	NYSE	MTH	Tue, Aug 27, 2013	39.09	39.54	38.83	39.29
5354	NYSE	MTH	Mon, Aug 26, 2013	39.35	40.26	38.90	39.72
5353	NYSE	MTH	Fri, Aug 23, 2013	40.39	40.45	38.78	39.29
5352	NYSE	MTH	Thu, Aug 22, 2013	39.97	41.00	39.87	40.34
5351	NYSE	MTH	Wed, Aug 21, 2013	40.68	40.96	39.79	40.02
5350	NYSE	MTH	Tue, Aug 20, 2013	39.29	40.77	38.87	40.72
5349	NYSE	MTH	Mon, Aug 19, 2013	41.22	41.67	38.54	39.01
5348	NYSE	MTH	Fri, Aug 16, 2013	41.19	42.81	41.00	41.17
5347	NYSE	MTH	Thu, Aug 15, 2013	38.74	41.47	38.74	41.31
5346	NYSE	MTH	Wed, Aug 14, 2013	42.50	42.50	40.93	41.06
5345	NYSE	MTH	Tue, Aug 13, 2013	43.75	43.75	42.14	42.42
5344	NYSE	MTH	Mon, Aug 12, 2013	43.53	44.62	43.44	43.79
5343	NYSE	MTH	Fri, Aug 9, 2013	43.21	44.12	43.00	43.78
5342	NYSE	MTH	Thu, Aug 8, 2013	43.58	44.50	43.20	43.29
5341	NYSE	MTH	Wed, Aug 7, 2013	44.40	44.40	43.00	43.39
5340	NYSE	MTH	Tue, Aug 6, 2013	45.15	45.37	43.99	44.66
5339	NYSE	MTH	Mon, Aug 5, 2013	46.03	46.04	45.01	45.25
5338	NYSE	MTH	Fri, Aug 2, 2013	45.05	46.59	44.99	46.21
5337	NYSE	MTH	Thu, Aug 1, 2013	45.80	46.47	44.71	44.92
5336	NYSE	MTH	Wed, Jul 31, 2013	44.53	46.42	43.73	45.26
5335	NYSE	MTH	Tue, Jul 30, 2013	45.05	45.88	44.52	44.60
5334	NYSE	MTH	Mon, Jul 29, 2013	44.78	45.46	44.44	45.19
5333	NYSE	MTH	Fri, Jul 26, 2013	43.32	46.07	43.21	44.86
5332	NYSE	MTH	Thu, Jul 25, 2013	45.88	45.88	42.79	43.70
5331	NYSE	MTH	Wed, Jul 24, 2013	47.92	48.46	44.45	45.03
5330	NYSE	MTH	Tue, Jul 23, 2013	44.80	47.65	44.70	47.01
5329	NYSE	MTH	Mon, Jul 22, 2013	46.06	46.50	44.61	44.80
5328	NYSE	MTH	Fri, Jul 19, 2013	45.34	46.47	45.02	46.02
5327	NYSE	MTH	Thu, Jul 18, 2013	46.51	47.05	45.41	45.48
5326	NYSE	MTH	Wed, Jul 17, 2013	44.85	46.70	44.41	46.31
5325	NYSE	MTH	Tue, Jul 16, 2013	45.01	46.42	44.47	45.00
5324	NYSE	MTH	Mon, Jul 15, 2013	45.60	45.68	44.80	45.01
5323	NYSE	MTH	Fri, Jul 12, 2013	45.69	46.36	45.32	45.57
5322	NYSE	MTH	Thu, Jul 11, 2013	43.58	45.70	43.58	45.66
5321	NYSE	MTH	Wed, Jul 10, 2013	43.18	43.41	42.18	42.57
5320	NYSE	MTH	Tue, Jul 9, 2013	41.85	43.50	41.84	43.19
5319	NYSE	MTH	Mon, Jul 8, 2013	42.16	42.65	41.36	41.48
5318	NYSE	MTH	Fri, Jul 5, 2013	44.69	44.78	41.18	42.01
5317	NYSE	MTH	Wed, Jul 3, 2013	44.02	44.78	43.76	44.50
5316	NYSE	MTH	Tue, Jul 2, 2013	44.29	44.99	43.74	44.04
5315	NYSE	MTH	Mon, Jul 1, 2013	43.78	44.79	43.71	44.33
5314	NYSE	MTH	Fri, Jun 28, 2013	44.40	44.62	43.29	43.36
5313	NYSE	MTH	Thu, Jun 27, 2013	43.44	44.78	43.06	44.56
5312	NYSE	MTH	Wed, Jun 26, 2013	43.88	44.15	42.68	42.99
5311	NYSE	MTH	Tue, Jun 25, 2013	44.08	44.88	43.32	43.41
5310	NYSE	MTH	Mon, Jun 24, 2013	42.12	42.85	40.20	42.69
5309	NYSE	MTH	Fri, Jun 21, 2013	44.46	44.62	41.10	43.06
5308	NYSE	MTH	Thu, Jun 20, 2013	45.53	45.60	42.69	43.79
5307	NYSE	MTH	Wed, Jun 19, 2013	48.48	48.57	46.47	46.49
5306	NYSE	MTH	Tue, Jun 18, 2013	47.99	48.92	47.22	48.56
5305	NYSE	MTH	Mon, Jun 17, 2013	47.39	48.42	46.82	48.04
5304	NYSE	MTH	Fri, Jun 14, 2013	46.76	47.76	46.55	46.82
5303	NYSE	MTH	Thu, Jun 13, 2013	44.11	46.99	43.77	46.80
5302	NYSE	MTH	Wed, Jun 12, 2013	45.14	45.29	43.87	44.13
5301	NYSE	MTH	Tue, Jun 11, 2013	44.78	45.57	44.20	44.66
5300	NYSE	MTH	Mon, Jun 10, 2013	46.33	46.44	44.80	45.48
5299	NYSE	MTH	Fri, Jun 7, 2013	46.01	47.26	45.42	46.27
5298	NYSE	MTH	Thu, Jun 6, 2013	44.26	46.09	44.14	46.05
5297	NYSE	MTH	Wed, Jun 5, 2013	44.50	44.64	43.13	44.39
5296	NYSE	MTH	Tue, Jun 4, 2013	46.30	46.92	44.54	44.70
5295	NYSE	MTH	Mon, Jun 3, 2013	47.49	47.59	45.79	46.30
5294	NYSE	MTH	Fri, May 31, 2013	48.16	49.41	47.26	47.36
5293	NYSE	MTH	Thu, May 30, 2013	49.00	49.75	48.16	48.52
5292	NYSE	MTH	Wed, May 29, 2013	50.06	50.17	48.27	48.65
5291	NYSE	MTH	Tue, May 28, 2013	50.96	51.64	50.01	50.33
5290	NYSE	MTH	Fri, May 24, 2013	50.06	50.31	49.20	50.07
5289	NYSE	MTH	Thu, May 23, 2013	48.65	50.90	48.15	50.25
5288	NYSE	MTH	Wed, May 22, 2013	50.14	52.46	49.02	49.53
5287	NYSE	MTH	Tue, May 21, 2013	50.69	50.89	49.06	49.90
5286	NYSE	MTH	Mon, May 20, 2013	50.72	51.45	50.33	50.67
5285	NYSE	MTH	Fri, May 17, 2013	50.61	51.71	50.61	50.87
5284	NYSE	MTH	Thu, May 16, 2013	51.29	51.53	49.08	50.24
5283	NYSE	MTH	Wed, May 15, 2013	51.80	52.67	51.43	51.48
5282	NYSE	MTH	Tue, May 14, 2013	51.72	52.95	51.50	51.85
5281	NYSE	MTH	Mon, May 13, 2013	51.78	52.12	51.40	51.71
5280	NYSE	MTH	Fri, May 10, 2013	51.32	52.03	51.06	51.85
5279	NYSE	MTH	Thu, May 9, 2013	51.21	52.38	51.05	51.20
5278	NYSE	MTH	Wed, May 8, 2013	51.23	51.48	49.52	51.13
5277	NYSE	MTH	Tue, May 7, 2013	51.47	51.75	50.43	51.43
5276	NYSE	MTH	Mon, May 6, 2013	51.11	51.86	50.75	51.39
5275	NYSE	MTH	Fri, May 3, 2013	50.88	51.55	50.53	50.93
5274	NYSE	MTH	Thu, May 2, 2013	48.88	50.64	48.73	50.12
5273	NYSE	MTH	Wed, May 1, 2013	48.71	48.96	47.59	48.54
5272	NYSE	MTH	Tue, Apr 30, 2013	49.12	49.41	48.12	48.79
5271	NYSE	MTH	Mon, Apr 29, 2013	49.50	50.50	49.05	49.21
5270	NYSE	MTH	Fri, Apr 26, 2013	49.55	49.90	48.49	49.26
5269	NYSE	MTH	Thu, Apr 25, 2013	49.04	50.41	48.00	49.19
5268	NYSE	MTH	Wed, Apr 24, 2013	46.86	49.05	45.36	48.75
5267	NYSE	MTH	Tue, Apr 23, 2013	43.11	45.59	43.11	45.09
5266	NYSE	MTH	Mon, Apr 22, 2013	41.55	42.77	40.22	42.58
5265	NYSE	MTH	Fri, Apr 19, 2013	39.87	41.80	39.76	41.56
5264	NYSE	MTH	Thu, Apr 18, 2013	41.19	41.32	39.02	39.77
5263	NYSE	MTH	Wed, Apr 17, 2013	40.44	41.45	39.77	41.21
5262	NYSE	MTH	Tue, Apr 16, 2013	40.84	41.00	39.80	40.86
5261	NYSE	MTH	Mon, Apr 15, 2013	42.98	43.25	39.85	40.01
5260	NYSE	MTH	Fri, Apr 12, 2013	43.31	44.36	43.06	43.33
5259	NYSE	MTH	Thu, Apr 11, 2013	43.05	43.80	42.93	43.61
5258	NYSE	MTH	Wed, Apr 10, 2013	43.83	43.90	42.17	43.11
5257	NYSE	MTH	Tue, Apr 9, 2013	44.45	44.60	43.40	43.70
5256	NYSE	MTH	Mon, Apr 8, 2013	43.63	44.61	43.33	44.39
5255	NYSE	MTH	Fri, Apr 5, 2013	42.83	43.77	41.45	43.69
5254	NYSE	MTH	Thu, Apr 4, 2013	43.60	44.37	43.47	44.07
5253	NYSE	MTH	Wed, Apr 3, 2013	45.02	45.44	42.52	43.43
5252	NYSE	MTH	Tue, Apr 2, 2013	45.91	46.71	44.81	45.00
5251	NYSE	MTH	Mon, Apr 1, 2013	46.80	47.21	45.45	45.71
5250	NYSE	MTH	Thu, Mar 28, 2013	47.38	47.54	46.57	46.86
5249	NYSE	MTH	Wed, Mar 27, 2013	46.57	47.33	46.32	47.26
5248	NYSE	MTH	Tue, Mar 26, 2013	47.67	48.08	46.70	46.93
5247	NYSE	MTH	Mon, Mar 25, 2013	47.91	48.48	46.85	47.34
5246	NYSE	MTH	Fri, Mar 22, 2013	47.94	48.23	47.44	47.66
5245	NYSE	MTH	Thu, Mar 21, 2013	47.91	48.62	47.44	47.68
5244	NYSE	MTH	Wed, Mar 20, 2013	47.13	48.50	46.96	48.10
5243	NYSE	MTH	Tue, Mar 19, 2013	47.40	48.01	46.18	46.67
5242	NYSE	MTH	Mon, Mar 18, 2013	45.61	47.10	45.05	46.67
5241	NYSE	MTH	Fri, Mar 15, 2013	44.56	46.62	44.53	45.87
5240	NYSE	MTH	Thu, Mar 14, 2013	43.61	44.61	43.30	44.57
5239	NYSE	MTH	Wed, Mar 13, 2013	43.02	43.76	42.69	43.35
5238	NYSE	MTH	Tue, Mar 12, 2013	44.30	44.30	42.71	43.09
5237	NYSE	MTH	Mon, Mar 11, 2013	44.32	44.93	44.19	44.37
5236	NYSE	MTH	Fri, Mar 8, 2013	44.01	44.14	42.90	44.01
5235	NYSE	MTH	Thu, Mar 7, 2013	43.20	43.60	42.36	43.37
5234	NYSE	MTH	Wed, Mar 6, 2013	42.43	43.75	42.29	43.16
5233	NYSE	MTH	Tue, Mar 5, 2013	42.28	42.93	41.99	42.08
5232	NYSE	MTH	Mon, Mar 4, 2013	41.03	42.12	41.03	42.01
5231	NYSE	MTH	Fri, Mar 1, 2013	40.28	41.38	39.74	41.12
5230	NYSE	MTH	Thu, Feb 28, 2013	41.11	41.64	40.38	40.49
5229	NYSE	MTH	Wed, Feb 27, 2013	40.18	41.43	40.06	41.18
5228	NYSE	MTH	Tue, Feb 26, 2013	39.13	40.41	38.60	40.15
5227	NYSE	MTH	Mon, Feb 25, 2013	40.67	40.97	38.77	38.81
5226	NYSE	MTH	Fri, Feb 22, 2013	40.35	40.85	40.00	40.49
5225	NYSE	MTH	Thu, Feb 21, 2013	39.60	40.85	38.90	40.14
5224	NYSE	MTH	Wed, Feb 20, 2013	41.51	41.57	39.49	39.60
5223	NYSE	MTH	Tue, Feb 19, 2013	42.24	42.82	41.40	41.97
5222	NYSE	MTH	Fri, Feb 15, 2013	42.58	42.87	41.97	42.11
5221	NYSE	MTH	Thu, Feb 14, 2013	42.30	42.81	42.18	42.57
5220	NYSE	MTH	Wed, Feb 13, 2013	42.52	42.90	42.08	42.56
5219	NYSE	MTH	Tue, Feb 12, 2013	40.64	43.01	40.62	42.69
5218	NYSE	MTH	Mon, Feb 11, 2013	40.93	41.10	40.59	40.82
5217	NYSE	MTH	Fri, Feb 8, 2013	41.22	41.52	40.72	41.04
5216	NYSE	MTH	Thu, Feb 7, 2013	42.08	42.11	41.03	41.22
5215	NYSE	MTH	Wed, Feb 6, 2013	41.00	42.13	40.55	42.10
5214	NYSE	MTH	Tue, Feb 5, 2013	40.48	41.38	39.70	41.12
5213	NYSE	MTH	Mon, Feb 4, 2013	41.56	41.69	40.04	40.35
5212	NYSE	MTH	Fri, Feb 1, 2013	44.52	44.85	41.58	41.77
5211	NYSE	MTH	Thu, Jan 31, 2013	44.32	44.76	43.00	44.24
5210	NYSE	MTH	Wed, Jan 30, 2013	43.87	44.30	42.82	43.16
5209	NYSE	MTH	Tue, Jan 29, 2013	42.90	43.73	42.75	43.73
5208	NYSE	MTH	Mon, Jan 28, 2013	43.01	43.43	42.32	42.73
5207	NYSE	MTH	Fri, Jan 25, 2013	42.76	43.28	42.42	42.84
5206	NYSE	MTH	Thu, Jan 24, 2013	42.85	43.80	42.42	42.50
5205	NYSE	MTH	Wed, Jan 23, 2013	41.92	43.26	41.92	42.81
5204	NYSE	MTH	Tue, Jan 22, 2013	42.18	42.30	41.61	41.99
5203	NYSE	MTH	Fri, Jan 18, 2013	42.21	42.33	41.94	42.12
5202	NYSE	MTH	Thu, Jan 17, 2013	41.83	42.45	41.69	42.20
5201	NYSE	MTH	Wed, Jan 16, 2013	41.56	42.02	41.31	41.35
5200	NYSE	MTH	Tue, Jan 15, 2013	40.63	42.02	40.63	41.67
5199	NYSE	MTH	Mon, Jan 14, 2013	41.78	42.50	40.92	41.07
5198	NYSE	MTH	Fri, Jan 11, 2013	42.32	42.92	41.50	41.83
5197	NYSE	MTH	Thu, Jan 10, 2013	42.43	42.43	41.02	41.70
5196	NYSE	MTH	Wed, Jan 9, 2013	41.84	43.02	41.66	42.12
5195	NYSE	MTH	Tue, Jan 8, 2013	40.58	41.58	40.54	41.39
5194	NYSE	MTH	Mon, Jan 7, 2013	38.80	40.73	38.67	40.67
5193	NYSE	MTH	Fri, Jan 4, 2013	38.58	39.05	38.32	38.78
5192	NYSE	MTH	Thu, Jan 3, 2013	38.33	39.14	37.93	38.45
5191	NYSE	MTH	Wed, Jan 2, 2013	38.63	38.63	37.82	38.14
5190	NYSE	MTH	Mon, Dec 31, 2012	36.63	37.44	36.10	37.35
5189	NYSE	MTH	Fri, Dec 28, 2012	36.50	37.10	36.07	36.63
5188	NYSE	MTH	Thu, Dec 27, 2012	36.65	36.87	35.56	36.81
5187	NYSE	MTH	Wed, Dec 26, 2012	36.92	37.41	36.38	36.48
5186	NYSE	MTH	Mon, Dec 24, 2012	36.91	37.47	36.72	36.96
5185	NYSE	MTH	Fri, Dec 21, 2012	37.47	37.55	36.38	36.89
5184	NYSE	MTH	Thu, Dec 20, 2012	37.61	38.19	37.37	38.00
5183	NYSE	MTH	Wed, Dec 19, 2012	38.83	38.95	37.73	37.95
5182	NYSE	MTH	Tue, Dec 18, 2012	38.35	39.33	38.13	38.80
5181	NYSE	MTH	Mon, Dec 17, 2012	37.75	38.27	37.40	38.11
5180	NYSE	MTH	Fri, Dec 14, 2012	37.49	37.77	37.13	37.66
5179	NYSE	MTH	Thu, Dec 13, 2012	37.39	37.89	37.24	37.54
5178	NYSE	MTH	Wed, Dec 12, 2012	36.19	38.04	36.02	37.37
5177	NYSE	MTH	Tue, Dec 11, 2012	35.30	36.19	35.15	35.99
5176	NYSE	MTH	Mon, Dec 10, 2012	35.26	35.34	34.42	34.97
5175	NYSE	MTH	Fri, Dec 7, 2012	35.37	36.04	34.31	35.19
5174	NYSE	MTH	Thu, Dec 6, 2012	35.12	35.80	34.59	35.14
5173	NYSE	MTH	Wed, Dec 5, 2012	36.28	36.44	34.81	35.20
5172	NYSE	MTH	Tue, Dec 4, 2012	36.05	36.48	35.60	36.29
5171	NYSE	MTH	Mon, Dec 3, 2012	35.33	35.85	34.86	35.75
5170	NYSE	MTH	Fri, Nov 30, 2012	35.74	35.81	34.30	35.02
5169	NYSE	MTH	Thu, Nov 29, 2012	36.42	36.75	35.10	35.70
5168	NYSE	MTH	Wed, Nov 28, 2012	35.77	36.11	34.90	36.10
5167	NYSE	MTH	Tue, Nov 27, 2012	35.50	36.35	35.49	35.81
5166	NYSE	MTH	Mon, Nov 26, 2012	35.69	36.12	35.29	35.60
5165	NYSE	MTH	Fri, Nov 23, 2012	35.66	36.04	34.76	35.71
5164	NYSE	MTH	Wed, Nov 21, 2012	35.90	36.42	35.13	35.44
5163	NYSE	MTH	Tue, Nov 20, 2012	35.30	35.82	34.81	35.81
5162	NYSE	MTH	Mon, Nov 19, 2012	35.27	36.31	34.35	34.89
5161	NYSE	MTH	Fri, Nov 16, 2012	33.21	34.49	33.00	34.44
5160	NYSE	MTH	Thu, Nov 15, 2012	33.64	34.46	32.33	33.38
5159	NYSE	MTH	Wed, Nov 14, 2012	35.49	35.49	33.63	33.76
5158	NYSE	MTH	Tue, Nov 13, 2012	35.22	36.21	34.84	35.09
5157	NYSE	MTH	Mon, Nov 12, 2012	36.69	37.41	35.37	35.43
5156	NYSE	MTH	Fri, Nov 9, 2012	37.10	37.24	35.80	36.46
5155	NYSE	MTH	Thu, Nov 8, 2012	37.59	37.64	36.51	37.19
5154	NYSE	MTH	Wed, Nov 7, 2012	36.79	37.87	36.00	37.42
5153	NYSE	MTH	Tue, Nov 6, 2012	37.99	38.30	36.95	37.17
5152	NYSE	MTH	Mon, Nov 5, 2012	36.60	37.72	36.24	37.67
5151	NYSE	MTH	Fri, Nov 2, 2012	38.39	38.39	36.49	36.52
5150	NYSE	MTH	Thu, Nov 1, 2012	37.18	38.14	37.09	37.87
5149	NYSE	MTH	Wed, Oct 31, 2012	36.26	37.01	36.19	36.98
5148	NYSE	MTH	Fri, Oct 26, 2012	35.97	36.09	34.68	35.88
5147	NYSE	MTH	Thu, Oct 25, 2012	39.15	39.58	34.88	36.08
5146	NYSE	MTH	Wed, Oct 24, 2012	39.71	40.26	39.23	39.32
5145	NYSE	MTH	Tue, Oct 23, 2012	40.55	40.74	39.03	39.74
5144	NYSE	MTH	Mon, Oct 22, 2012	41.48	42.08	40.84	41.23
5143	NYSE	MTH	Fri, Oct 19, 2012	41.49	42.28	41.06	41.55
5142	NYSE	MTH	Thu, Oct 18, 2012	41.45	42.13	41.45	41.75
5141	NYSE	MTH	Wed, Oct 17, 2012	41.03	42.25	41.03	41.55
5140	NYSE	MTH	Tue, Oct 16, 2012	40.75	41.04	39.62	40.09
5139	NYSE	MTH	Mon, Oct 15, 2012	39.49	40.50	38.84	40.50
5138	NYSE	MTH	Fri, Oct 12, 2012	39.48	39.50	38.54	39.27
5137	NYSE	MTH	Thu, Oct 11, 2012	40.89	40.96	39.15	39.38
5136	NYSE	MTH	Wed, Oct 10, 2012	39.85	40.93	39.77	40.53
5135	NYSE	MTH	Tue, Oct 9, 2012	40.54	40.75	39.78	39.80
5134	NYSE	MTH	Mon, Oct 8, 2012	41.51	41.75	40.59	40.68
5133	NYSE	MTH	Fri, Oct 5, 2012	41.65	42.21	41.33	41.65
5132	NYSE	MTH	Thu, Oct 4, 2012	40.69	41.36	40.40	41.25
5131	NYSE	MTH	Wed, Oct 3, 2012	38.47	40.73	38.42	40.66
5130	NYSE	MTH	Tue, Oct 2, 2012	37.90	38.43	37.50	38.43
5129	NYSE	MTH	Mon, Oct 1, 2012	38.21	38.53	37.43	37.76
5128	NYSE	MTH	Fri, Sep 28, 2012	38.40	38.67	37.98	38.03
5127	NYSE	MTH	Thu, Sep 27, 2012	38.04	38.99	37.64	38.68
5126	NYSE	MTH	Wed, Sep 26, 2012	40.87	41.16	37.82	37.99
5125	NYSE	MTH	Tue, Sep 25, 2012	41.50	42.34	40.95	40.97
5124	NYSE	MTH	Mon, Sep 24, 2012	41.91	42.26	41.25	41.53
5123	NYSE	MTH	Fri, Sep 21, 2012	40.87	42.59	40.59	42.25
5122	NYSE	MTH	Thu, Sep 20, 2012	39.66	40.34	39.27	40.27
5121	NYSE	MTH	Wed, Sep 19, 2012	39.02	39.91	38.77	39.73
5120	NYSE	MTH	Tue, Sep 18, 2012	39.71	40.39	38.55	38.78
5119	NYSE	MTH	Mon, Sep 17, 2012	40.69	40.93	39.55	39.62
5118	NYSE	MTH	Fri, Sep 14, 2012	40.51	41.29	40.20	41.13
5117	NYSE	MTH	Thu, Sep 13, 2012	39.28	40.44	38.10	40.25
5116	NYSE	MTH	Wed, Sep 12, 2012	38.15	39.46	37.91	39.42
5115	NYSE	MTH	Tue, Sep 11, 2012	38.07	38.61	37.92	38.24
5114	NYSE	MTH	Mon, Sep 10, 2012	38.26	38.56	37.85	37.92
5113	NYSE	MTH	Fri, Sep 7, 2012	37.03	38.88	37.03	38.28
5112	NYSE	MTH	Thu, Sep 6, 2012	37.30	38.30	37.24	38.29
5111	NYSE	MTH	Wed, Sep 5, 2012	37.51	37.70	36.91	37.24
5110	NYSE	MTH	Tue, Sep 4, 2012	37.26	37.52	36.50	37.35
5109	NYSE	MTH	Fri, Aug 31, 2012	36.78	37.54	36.23	37.27
5108	NYSE	MTH	Thu, Aug 30, 2012	36.02	36.44	35.54	36.41
5107	NYSE	MTH	Wed, Aug 29, 2012	36.04	36.56	35.67	36.22
5106	NYSE	MTH	Tue, Aug 28, 2012	36.21	36.55	35.65	36.06
5105	NYSE	MTH	Mon, Aug 27, 2012	37.26	37.26	35.92	36.17
5104	NYSE	MTH	Fri, Aug 24, 2012	37.09	37.60	36.64	37.00
5103	NYSE	MTH	Thu, Aug 23, 2012	37.64	38.34	37.23	37.28
5102	NYSE	MTH	Wed, Aug 22, 2012	36.91	38.65	36.45	37.85
5101	NYSE	MTH	Tue, Aug 21, 2012	36.60	37.31	36.32	36.51
5100	NYSE	MTH	Mon, Aug 20, 2012	37.24	37.24	36.37	36.63
5099	NYSE	MTH	Fri, Aug 17, 2012	37.04	37.53	36.69	37.25
5098	NYSE	MTH	Thu, Aug 16, 2012	35.72	37.41	35.30	37.16
5097	NYSE	MTH	Wed, Aug 15, 2012	36.11	36.68	35.41	35.65
5096	NYSE	MTH	Tue, Aug 14, 2012	36.42	36.82	36.02	36.21
5095	NYSE	MTH	Mon, Aug 13, 2012	36.09	36.52	35.47	36.25
5094	NYSE	MTH	Fri, Aug 10, 2012	36.55	36.63	35.80	36.11
5093	NYSE	MTH	Thu, Aug 9, 2012	36.16	37.13	35.97	36.70
5092	NYSE	MTH	Wed, Aug 8, 2012	35.20	36.14	34.77	36.06
5091	NYSE	MTH	Tue, Aug 7, 2012	35.49	35.85	34.69	35.48
5090	NYSE	MTH	Mon, Aug 6, 2012	34.77	35.44	34.40	35.23
5089	NYSE	MTH	Fri, Aug 3, 2012	35.78	35.78	34.25	34.58
5088	NYSE	MTH	Thu, Aug 2, 2012	34.18	35.36	34.02	34.89
5087	NYSE	MTH	Wed, Aug 1, 2012	35.38	35.71	34.49	34.57
5086	NYSE	MTH	Tue, Jul 31, 2012	36.97	37.38	35.01	35.10
5085	NYSE	MTH	Mon, Jul 30, 2012	37.87	38.16	37.03	37.15
5084	NYSE	MTH	Fri, Jul 27, 2012	37.61	38.09	36.76	37.78
5083	NYSE	MTH	Thu, Jul 26, 2012	34.61	37.53	34.29	37.23
5082	NYSE	MTH	Wed, Jul 25, 2012	34.95	35.16	32.96	33.00
5081	NYSE	MTH	Tue, Jul 24, 2012	35.55	35.88	34.47	34.68
5080	NYSE	MTH	Mon, Jul 23, 2012	34.38	35.89	34.37	35.42
5079	NYSE	MTH	Fri, Jul 20, 2012	34.51	36.03	34.51	35.08
5078	NYSE	MTH	Thu, Jul 19, 2012	35.49	35.67	34.57	34.75
5077	NYSE	MTH	Wed, Jul 18, 2012	35.66	36.60	35.08	35.26
5076	NYSE	MTH	Tue, Jul 17, 2012	36.08	36.40	35.33	35.67
5075	NYSE	MTH	Mon, Jul 16, 2012	35.76	36.44	35.29	35.93
5074	NYSE	MTH	Fri, Jul 13, 2012	35.65	36.45	35.60	35.75
5073	NYSE	MTH	Thu, Jul 12, 2012	34.62	35.70	34.28	35.44
5072	NYSE	MTH	Wed, Jul 11, 2012	34.94	35.04	34.29	34.77
5071	NYSE	MTH	Tue, Jul 10, 2012	35.18	35.75	34.75	34.91
5070	NYSE	MTH	Mon, Jul 9, 2012	34.27	35.43	33.48	35.38
5069	NYSE	MTH	Fri, Jul 6, 2012	34.95	35.28	33.92	35.17
5068	NYSE	MTH	Thu, Jul 5, 2012	34.35	35.45	34.31	35.40
5067	NYSE	MTH	Tue, Jul 3, 2012	34.51	34.59	34.18	34.32
5066	NYSE	MTH	Mon, Jul 2, 2012	34.09	34.61	33.64	34.61
5065	NYSE	MTH	Fri, Jun 29, 2012	33.32	34.20	33.04	33.94
5064	NYSE	MTH	Thu, Jun 28, 2012	31.94	32.54	31.53	32.28
5063	NYSE	MTH	Wed, Jun 27, 2012	31.70	32.39	31.41	32.20
5062	NYSE	MTH	Tue, Jun 26, 2012	29.89	31.73	29.84	31.22
5061	NYSE	MTH	Mon, Jun 25, 2012	29.29	29.85	28.89	29.70
5060	NYSE	MTH	Fri, Jun 22, 2012	29.15	30.18	28.58	29.74
5059	NYSE	MTH	Thu, Jun 21, 2012	29.35	29.65	28.76	28.86
5058	NYSE	MTH	Wed, Jun 20, 2012	29.22	29.91	28.72	29.35
5057	NYSE	MTH	Tue, Jun 19, 2012	28.81	29.39	28.44	29.15
5056	NYSE	MTH	Mon, Jun 18, 2012	26.87	28.66	26.53	28.55
5055	NYSE	MTH	Fri, Jun 15, 2012	26.41	27.00	25.88	26.98
5054	NYSE	MTH	Thu, Jun 14, 2012	25.25	26.36	25.14	26.33
5053	NYSE	MTH	Wed, Jun 13, 2012	25.83	25.99	25.02	25.19
5052	NYSE	MTH	Tue, Jun 12, 2012	25.95	26.24	25.51	25.99
5051	NYSE	MTH	Mon, Jun 11, 2012	27.39	27.59	25.63	25.66
5050	NYSE	MTH	Fri, Jun 8, 2012	26.66	27.19	26.21	26.97
5049	NYSE	MTH	Thu, Jun 7, 2012	27.62	28.10	26.37	26.85
5048	NYSE	MTH	Wed, Jun 6, 2012	26.74	27.62	26.74	27.15
5047	NYSE	MTH	Tue, Jun 5, 2012	25.65	26.69	25.59	26.35
5046	NYSE	MTH	Mon, Jun 4, 2012	27.59	27.65	25.59	25.76
5045	NYSE	MTH	Fri, Jun 1, 2012	29.24	29.24	27.28	27.53
5044	NYSE	MTH	Thu, May 31, 2012	29.81	30.39	28.60	30.01
5043	NYSE	MTH	Wed, May 30, 2012	30.72	30.72	29.48	29.83
5042	NYSE	MTH	Tue, May 29, 2012	30.41	31.20	30.10	31.17
5041	NYSE	MTH	Fri, May 25, 2012	30.23	30.36	29.66	29.97
5040	NYSE	MTH	Thu, May 24, 2012	30.00	30.44	29.56	30.22
5039	NYSE	MTH	Wed, May 23, 2012	29.06	29.93	28.72	29.88
5038	NYSE	MTH	Tue, May 22, 2012	28.83	30.00	28.74	29.37
5037	NYSE	MTH	Mon, May 21, 2012	27.96	28.86	27.25	28.80
5036	NYSE	MTH	Fri, May 18, 2012	27.91	28.22	27.18	27.95
5035	NYSE	MTH	Thu, May 17, 2012	29.42	29.71	27.75	27.92
5034	NYSE	MTH	Wed, May 16, 2012	28.87	29.73	28.87	29.30
5033	NYSE	MTH	Tue, May 15, 2012	27.85	29.31	27.54	28.59
5032	NYSE	MTH	Mon, May 14, 2012	28.64	29.05	27.99	28.01
5031	NYSE	MTH	Fri, May 11, 2012	27.47	28.67	27.25	28.39
5030	NYSE	MTH	Thu, May 10, 2012	28.54	28.68	27.75	27.81
5029	NYSE	MTH	Wed, May 9, 2012	27.12	28.54	26.84	28.31
5028	NYSE	MTH	Tue, May 8, 2012	27.55	27.70	26.76	27.57
5027	NYSE	MTH	Mon, May 7, 2012	27.16	28.04	27.16	27.77
5026	NYSE	MTH	Fri, May 4, 2012	27.77	28.36	27.36	27.38
5025	NYSE	MTH	Thu, May 3, 2012	27.99	28.51	27.71	27.85
5024	NYSE	MTH	Wed, May 2, 2012	27.65	29.22	27.33	28.00
5023	NYSE	MTH	Tue, May 1, 2012	28.52	28.94	27.79	27.86
5022	NYSE	MTH	Mon, Apr 30, 2012	29.03	29.03	28.25	28.39
5021	NYSE	MTH	Fri, Apr 27, 2012	28.91	29.54	28.38	29.00
5020	NYSE	MTH	Thu, Apr 26, 2012	27.72	29.27	27.72	29.05
5019	NYSE	MTH	Wed, Apr 25, 2012	27.97	28.33	27.59	28.20
5018	NYSE	MTH	Tue, Apr 24, 2012	26.31	27.69	26.31	27.37
5017	NYSE	MTH	Mon, Apr 23, 2012	25.96	26.40	25.65	26.32
5016	NYSE	MTH	Fri, Apr 20, 2012	26.07	26.90	25.76	26.34
5015	NYSE	MTH	Thu, Apr 19, 2012	25.95	26.28	25.24	25.71
5014	NYSE	MTH	Wed, Apr 18, 2012	26.00	26.19	25.64	25.96
5013	NYSE	MTH	Tue, Apr 17, 2012	26.33	26.69	26.18	26.23
5012	NYSE	MTH	Mon, Apr 16, 2012	26.29	26.86	25.72	26.11
5011	NYSE	MTH	Fri, Apr 13, 2012	25.99	26.35	25.35	25.94
5010	NYSE	MTH	Thu, Apr 12, 2012	25.50	26.22	25.17	26.07
5009	NYSE	MTH	Wed, Apr 11, 2012	24.73	25.66	24.73	25.52
5008	NYSE	MTH	Tue, Apr 10, 2012	25.97	26.12	24.31	24.32
5007	NYSE	MTH	Mon, Apr 9, 2012	25.42	26.17	25.33	26.00
5006	NYSE	MTH	Thu, Apr 5, 2012	26.04	26.62	25.94	26.11
5005	NYSE	MTH	Wed, Apr 4, 2012	26.25	26.44	25.78	26.24
5004	NYSE	MTH	Tue, Apr 3, 2012	26.63	26.82	26.34	26.70
5003	NYSE	MTH	Mon, Apr 2, 2012	26.87	26.99	26.25	26.70
5002	NYSE	MTH	Fri, Mar 30, 2012	28.69	28.69	27.02	27.06
5001	NYSE	MTH	Thu, Mar 29, 2012	28.45	28.52	27.56	28.38
5000	NYSE	MTH	Wed, Mar 28, 2012	28.39	28.95	28.33	28.79
4999	NYSE	MTH	Tue, Mar 27, 2012	27.56	28.99	27.35	28.32
4998	NYSE	MTH	Mon, Mar 26, 2012	27.47	27.47	26.71	27.25
4997	NYSE	MTH	Fri, Mar 23, 2012	26.24	27.09	25.70	27.00
4996	NYSE	MTH	Thu, Mar 22, 2012	27.32	27.52	26.91	27.16
4995	NYSE	MTH	Wed, Mar 21, 2012	28.00	28.26	27.47	27.72
4994	NYSE	MTH	Tue, Mar 20, 2012	27.70	27.99	27.15	27.71
4993	NYSE	MTH	Mon, Mar 19, 2012	28.23	28.84	27.65	28.05
4992	NYSE	MTH	Fri, Mar 16, 2012	29.18	29.22	28.00	28.27
4991	NYSE	MTH	Thu, Mar 15, 2012	27.87	29.32	27.59	29.08
4990	NYSE	MTH	Wed, Mar 14, 2012	28.40	28.64	27.67	28.02
4989	NYSE	MTH	Tue, Mar 13, 2012	27.28	28.48	27.11	28.45
4988	NYSE	MTH	Mon, Mar 12, 2012	27.74	27.74	26.87	26.94
4987	NYSE	MTH	Fri, Mar 9, 2012	26.59	28.02	26.59	27.38
4986	NYSE	MTH	Thu, Mar 8, 2012	25.55	26.63	25.53	26.26
4985	NYSE	MTH	Wed, Mar 7, 2012	24.46	25.46	24.33	25.39
4984	NYSE	MTH	Tue, Mar 6, 2012	24.75	24.86	24.07	24.30
4983	NYSE	MTH	Mon, Mar 5, 2012	24.76	25.59	24.55	25.18
4982	NYSE	MTH	Fri, Mar 2, 2012	25.90	26.13	25.02	25.07
4981	NYSE	MTH	Thu, Mar 1, 2012	26.01	26.49	25.65	25.99
4980	NYSE	MTH	Wed, Feb 29, 2012	24.79	26.37	24.79	25.89
4979	NYSE	MTH	Tue, Feb 28, 2012	25.46	25.46	24.49	24.64
4978	NYSE	MTH	Mon, Feb 27, 2012	25.07	25.77	25.02	25.52
4977	NYSE	MTH	Fri, Feb 24, 2012	26.01	26.27	25.27	25.40
4976	NYSE	MTH	Thu, Feb 23, 2012	24.88	25.98	24.70	25.95
4975	NYSE	MTH	Wed, Feb 22, 2012	25.55	26.30	24.71	24.89
4974	NYSE	MTH	Tue, Feb 21, 2012	26.87	27.25	26.00	26.22
4973	NYSE	MTH	Fri, Feb 17, 2012	27.08	27.30	26.63	26.86
4972	NYSE	MTH	Thu, Feb 16, 2012	27.52	27.66	26.81	27.04
4971	NYSE	MTH	Wed, Feb 15, 2012	28.01	28.48	27.28	27.38
4970	NYSE	MTH	Tue, Feb 14, 2012	26.99	27.89	26.46	27.88
4969	NYSE	MTH	Mon, Feb 13, 2012	26.89	27.30	26.66	27.14
4968	NYSE	MTH	Fri, Feb 10, 2012	27.03	27.33	26.56	26.64
4967	NYSE	MTH	Thu, Feb 9, 2012	27.67	27.96	26.82	27.50
4966	NYSE	MTH	Wed, Feb 8, 2012	26.71	28.02	26.71	27.68
4965	NYSE	MTH	Tue, Feb 7, 2012	27.79	28.30	27.47	27.59
4964	NYSE	MTH	Mon, Feb 6, 2012	28.30	28.64	27.58	27.85
4963	NYSE	MTH	Fri, Feb 3, 2012	27.22	28.66	27.13	28.56
4962	NYSE	MTH	Thu, Feb 2, 2012	25.34	26.87	25.29	26.52
4961	NYSE	MTH	Wed, Feb 1, 2012	24.61	25.38	24.09	25.37
4960	NYSE	MTH	Tue, Jan 31, 2012	25.54	26.74	23.41	24.20
4959	NYSE	MTH	Mon, Jan 30, 2012	27.11	27.44	26.71	27.16
4958	NYSE	MTH	Fri, Jan 27, 2012	27.49	27.75	27.14	27.52
4957	NYSE	MTH	Thu, Jan 26, 2012	27.91	28.25	27.06	27.70
4956	NYSE	MTH	Wed, Jan 25, 2012	26.37	27.94	26.21	27.75
4955	NYSE	MTH	Tue, Jan 24, 2012	25.29	26.38	25.07	26.36
4954	NYSE	MTH	Mon, Jan 23, 2012	25.62	26.21	25.46	25.62
4953	NYSE	MTH	Fri, Jan 20, 2012	25.83	26.02	24.89	25.53
4952	NYSE	MTH	Thu, Jan 19, 2012	25.80	26.09	25.43	25.88
4951	NYSE	MTH	Wed, Jan 18, 2012	25.61	26.66	25.35	26.64
4950	NYSE	MTH	Tue, Jan 17, 2012	26.16	26.67	25.30	25.70
4949	NYSE	MTH	Fri, Jan 13, 2012	26.10	26.89	25.88	26.46
4948	NYSE	MTH	Thu, Jan 12, 2012	26.82	26.85	26.37	26.50
4947	NYSE	MTH	Wed, Jan 11, 2012	25.53	27.46	25.53	26.76
4946	NYSE	MTH	Tue, Jan 10, 2012	24.93	25.76	24.83	25.65
4945	NYSE	MTH	Mon, Jan 9, 2012	24.63	24.75	24.15	24.45
4944	NYSE	MTH	Fri, Jan 6, 2012	24.29	24.75	23.75	24.39
4943	NYSE	MTH	Thu, Jan 5, 2012	23.46	24.33	23.19	24.30
4942	NYSE	MTH	Wed, Jan 4, 2012	23.59	23.99	23.22	23.71
4941	NYSE	MTH	Tue, Jan 3, 2012	23.85	24.25	23.68	23.78
4940	NYSE	MTH	Fri, Dec 30, 2011	23.24	23.46	23.09	23.19
4939	NYSE	MTH	Thu, Dec 29, 2011	22.53	23.37	22.51	23.30
4938	NYSE	MTH	Wed, Dec 28, 2011	22.61	22.70	22.20	22.36
4937	NYSE	MTH	Tue, Dec 27, 2011	22.86	22.99	22.53	22.65
4936	NYSE	MTH	Fri, Dec 23, 2011	23.29	23.35	22.71	22.84
4935	NYSE	MTH	Thu, Dec 22, 2011	22.98	23.50	22.80	23.17
4934	NYSE	MTH	Wed, Dec 21, 2011	22.07	22.93	21.87	22.88
4933	NYSE	MTH	Tue, Dec 20, 2011	20.99	22.19	20.92	22.14
4932	NYSE	MTH	Mon, Dec 19, 2011	20.99	21.27	20.21	20.28
4931	NYSE	MTH	Fri, Dec 16, 2011	21.29	21.86	20.65	20.78
4930	NYSE	MTH	Thu, Dec 15, 2011	20.92	21.34	20.74	21.12
4929	NYSE	MTH	Wed, Dec 14, 2011	21.19	21.27	20.51	20.53
4928	NYSE	MTH	Tue, Dec 13, 2011	22.67	22.78	21.28	21.41
4927	NYSE	MTH	Mon, Dec 12, 2011	22.43	22.53	22.04	22.39
4926	NYSE	MTH	Fri, Dec 9, 2011	22.53	22.98	22.51	22.82
4925	NYSE	MTH	Thu, Dec 8, 2011	22.80	23.01	22.31	22.39
4924	NYSE	MTH	Wed, Dec 7, 2011	22.93	23.31	22.51	23.13
4923	NYSE	MTH	Tue, Dec 6, 2011	22.68	23.12	22.41	22.92
4922	NYSE	MTH	Mon, Dec 5, 2011	22.32	23.04	22.32	22.69
4921	NYSE	MTH	Fri, Dec 2, 2011	22.26	22.70	21.94	22.02
4920	NYSE	MTH	Thu, Dec 1, 2011	21.67	22.35	21.28	22.04
4919	NYSE	MTH	Wed, Nov 30, 2011	21.03	21.84	20.71	21.82
4918	NYSE	MTH	Tue, Nov 29, 2011	19.75	20.29	19.47	20.06
4917	NYSE	MTH	Mon, Nov 28, 2011	19.59	20.07	19.32	19.71
4916	NYSE	MTH	Fri, Nov 25, 2011	18.73	19.34	18.71	18.79
4915	NYSE	MTH	Wed, Nov 23, 2011	19.52	19.52	18.77	18.87
4914	NYSE	MTH	Tue, Nov 22, 2011	18.90	19.87	18.67	19.71
4913	NYSE	MTH	Mon, Nov 21, 2011	18.90	19.13	18.58	18.92
4912	NYSE	MTH	Fri, Nov 18, 2011	19.64	19.65	19.08	19.28
4911	NYSE	MTH	Thu, Nov 17, 2011	19.93	20.31	19.39	19.59
4910	NYSE	MTH	Wed, Nov 16, 2011	19.17	20.42	19.01	19.93
4909	NYSE	MTH	Tue, Nov 15, 2011	19.04	19.67	18.85	19.47
4908	NYSE	MTH	Mon, Nov 14, 2011	19.02	19.26	18.84	19.12
4907	NYSE	MTH	Fri, Nov 11, 2011	18.84	19.34	18.70	19.21
4906	NYSE	MTH	Thu, Nov 10, 2011	18.07	18.74	17.94	18.67
4905	NYSE	MTH	Wed, Nov 9, 2011	18.73	18.80	17.75	17.80
4904	NYSE	MTH	Tue, Nov 8, 2011	18.56	19.42	18.56	19.35
4903	NYSE	MTH	Mon, Nov 7, 2011	17.91	18.45	17.69	18.34
4902	NYSE	MTH	Fri, Nov 4, 2011	17.87	18.28	17.75	18.00
4901	NYSE	MTH	Thu, Nov 3, 2011	18.11	18.16	17.29	18.08
4900	NYSE	MTH	Wed, Nov 2, 2011	17.48	18.20	17.34	17.79
4899	NYSE	MTH	Tue, Nov 1, 2011	16.85	17.63	16.85	17.21
4898	NYSE	MTH	Mon, Oct 31, 2011	18.47	18.51	17.65	17.75
4897	NYSE	MTH	Fri, Oct 28, 2011	19.31	19.95	18.63	18.75
4896	NYSE	MTH	Thu, Oct 27, 2011	18.60	19.45	17.86	19.30
4895	NYSE	MTH	Wed, Oct 26, 2011	18.60	19.00	18.13	18.78
4894	NYSE	MTH	Tue, Oct 25, 2011	18.61	18.63	17.98	18.15
4893	NYSE	MTH	Mon, Oct 24, 2011	18.48	18.99	18.35	18.87
4892	NYSE	MTH	Fri, Oct 21, 2011	17.91	18.59	17.82	18.43
4891	NYSE	MTH	Thu, Oct 20, 2011	17.26	17.60	16.43	17.54
4890	NYSE	MTH	Wed, Oct 19, 2011	17.52	18.27	17.14	17.22
4889	NYSE	MTH	Tue, Oct 18, 2011	15.52	18.02	15.32	17.46
4888	NYSE	MTH	Mon, Oct 17, 2011	16.06	16.21	15.42	15.47
4887	NYSE	MTH	Fri, Oct 14, 2011	16.35	16.57	15.78	16.29
4886	NYSE	MTH	Thu, Oct 13, 2011	16.01	16.41	15.59	16.08
4885	NYSE	MTH	Wed, Oct 12, 2011	15.89	16.43	15.67	16.23
4884	NYSE	MTH	Tue, Oct 11, 2011	15.66	15.94	15.51	15.68
4883	NYSE	MTH	Mon, Oct 10, 2011	15.54	15.99	15.44	15.87
4882	NYSE	MTH	Fri, Oct 7, 2011	16.18	16.27	15.11	15.14
4881	NYSE	MTH	Thu, Oct 6, 2011	15.78	16.28	15.65	16.07
4880	NYSE	MTH	Wed, Oct 5, 2011	15.19	16.03	14.82	15.91
4879	NYSE	MTH	Tue, Oct 4, 2011	14.05	15.14	13.68	15.09
4878	NYSE	MTH	Mon, Oct 3, 2011	15.03	15.33	14.23	14.24
4877	NYSE	MTH	Fri, Sep 30, 2011	15.41	15.50	14.95	15.14
4876	NYSE	MTH	Thu, Sep 29, 2011	15.57	15.84	15.19	15.83
4875	NYSE	MTH	Wed, Sep 28, 2011	15.72	15.72	15.05	15.10
4874	NYSE	MTH	Tue, Sep 27, 2011	15.77	16.35	15.46	15.67
4873	NYSE	MTH	Mon, Sep 26, 2011	15.29	15.47	14.62	15.29
4872	NYSE	MTH	Fri, Sep 23, 2011	14.83	15.29	14.71	15.12
4871	NYSE	MTH	Thu, Sep 22, 2011	15.23	15.74	14.50	14.81
4870	NYSE	MTH	Wed, Sep 21, 2011	17.09	17.35	15.89	15.90
4869	NYSE	MTH	Tue, Sep 20, 2011	17.37	17.60	17.12	17.17
4868	NYSE	MTH	Mon, Sep 19, 2011	16.98	17.30	16.66	17.19
4867	NYSE	MTH	Fri, Sep 16, 2011	17.37	17.77	17.18	17.34
4866	NYSE	MTH	Thu, Sep 15, 2011	17.24	17.46	16.73	17.34
4865	NYSE	MTH	Wed, Sep 14, 2011	16.55	17.41	16.20	17.00
4864	NYSE	MTH	Tue, Sep 13, 2011	16.54	16.88	16.16	16.35
4863	NYSE	MTH	Mon, Sep 12, 2011	16.15	16.60	15.68	16.41
4862	NYSE	MTH	Fri, Sep 9, 2011	17.01	17.01	16.13	16.56
4861	NYSE	MTH	Thu, Sep 8, 2011	17.51	18.03	17.18	17.28
4860	NYSE	MTH	Wed, Sep 7, 2011	17.14	17.80	17.14	17.78
4859	NYSE	MTH	Tue, Sep 6, 2011	16.41	17.07	16.28	16.79
4858	NYSE	MTH	Fri, Sep 2, 2011	17.28	17.49	16.82	16.96
4857	NYSE	MTH	Thu, Sep 1, 2011	18.78	19.00	17.59	17.76
4856	NYSE	MTH	Wed, Aug 31, 2011	19.09	19.60	18.50	18.73
4855	NYSE	MTH	Tue, Aug 30, 2011	18.36	18.98	18.06	18.75
4854	NYSE	MTH	Mon, Aug 29, 2011	17.41	18.49	17.41	18.47
4853	NYSE	MTH	Fri, Aug 26, 2011	16.36	17.28	16.16	17.17
4852	NYSE	MTH	Thu, Aug 25, 2011	16.51	16.74	15.82	16.53
4851	NYSE	MTH	Wed, Aug 24, 2011	15.68	16.58	15.36	16.31
4850	NYSE	MTH	Tue, Aug 23, 2011	15.42	15.75	15.13	15.69
4849	NYSE	MTH	Mon, Aug 22, 2011	16.13	16.14	15.21	15.44
4848	NYSE	MTH	Fri, Aug 19, 2011	15.92	16.57	15.59	15.66
4847	NYSE	MTH	Thu, Aug 18, 2011	16.99	16.99	16.14	16.30
4846	NYSE	MTH	Wed, Aug 17, 2011	18.21	18.25	17.34	17.69
4845	NYSE	MTH	Tue, Aug 16, 2011	17.93	18.43	17.80	18.05
4844	NYSE	MTH	Mon, Aug 15, 2011	17.55	18.24	17.47	18.21
4843	NYSE	MTH	Fri, Aug 12, 2011	17.54	17.91	17.04	17.33
4842	NYSE	MTH	Thu, Aug 11, 2011	16.48	17.68	15.96	17.33
4841	NYSE	MTH	Wed, Aug 10, 2011	17.34	17.40	16.31	16.38
4840	NYSE	MTH	Tue, Aug 9, 2011	17.54	18.07	16.03	17.88
4839	NYSE	MTH	Mon, Aug 8, 2011	18.84	19.31	17.00	17.40
4838	NYSE	MTH	Fri, Aug 5, 2011	20.80	21.16	19.00	19.57
4837	NYSE	MTH	Thu, Aug 4, 2011	21.31	21.51	20.39	20.45
4836	NYSE	MTH	Wed, Aug 3, 2011	21.16	22.06	20.43	21.70
4835	NYSE	MTH	Tue, Aug 2, 2011	21.74	22.14	21.22	21.22
4834	NYSE	MTH	Mon, Aug 1, 2011	22.31	22.42	21.65	21.91
4833	NYSE	MTH	Fri, Jul 29, 2011	22.40	22.66	21.13	21.85
4832	NYSE	MTH	Thu, Jul 28, 2011	20.97	21.89	20.75	20.79
4831	NYSE	MTH	Wed, Jul 27, 2011	21.45	21.50	20.86	20.93
4830	NYSE	MTH	Tue, Jul 26, 2011	22.09	22.09	21.38	21.52
4829	NYSE	MTH	Mon, Jul 25, 2011	21.90	22.27	21.76	22.05
4828	NYSE	MTH	Fri, Jul 22, 2011	22.34	22.36	21.70	22.12
4827	NYSE	MTH	Thu, Jul 21, 2011	22.21	22.54	22.03	22.28
4826	NYSE	MTH	Wed, Jul 20, 2011	22.53	22.55	21.90	22.12
4825	NYSE	MTH	Tue, Jul 19, 2011	21.82	22.62	21.74	22.62
4824	NYSE	MTH	Mon, Jul 18, 2011	21.79	22.13	21.29	21.49
4823	NYSE	MTH	Fri, Jul 15, 2011	22.73	22.83	21.71	21.90
4822	NYSE	MTH	Thu, Jul 14, 2011	23.39	23.73	22.55	22.65
4821	NYSE	MTH	Wed, Jul 13, 2011	23.33	23.84	23.11	23.67
4820	NYSE	MTH	Tue, Jul 12, 2011	22.76	23.31	22.65	23.12
4819	NYSE	MTH	Mon, Jul 11, 2011	23.60	23.60	22.66	22.93
4818	NYSE	MTH	Fri, Jul 8, 2011	23.31	23.91	23.17	23.89
4817	NYSE	MTH	Thu, Jul 7, 2011	23.30	23.69	22.98	23.67
4816	NYSE	MTH	Wed, Jul 6, 2011	22.87	23.22	22.63	22.95
4815	NYSE	MTH	Tue, Jul 5, 2011	23.11	23.24	22.57	22.98
4814	NYSE	MTH	Fri, Jul 1, 2011	22.56	23.39	22.50	23.08
4813	NYSE	MTH	Thu, Jun 30, 2011	22.54	22.70	22.38	22.56
4812	NYSE	MTH	Wed, Jun 29, 2011	23.62	23.63	22.41	22.52
4811	NYSE	MTH	Tue, Jun 28, 2011	23.02	23.71	23.00	23.60
4810	NYSE	MTH	Mon, Jun 27, 2011	22.80	23.12	22.49	23.05
4809	NYSE	MTH	Fri, Jun 24, 2011	22.90	23.29	22.58	22.84
4808	NYSE	MTH	Thu, Jun 23, 2011	22.25	22.96	22.23	22.89
4807	NYSE	MTH	Wed, Jun 22, 2011	22.65	23.16	22.49	22.61
4806	NYSE	MTH	Tue, Jun 21, 2011	22.37	22.81	22.18	22.72
4805	NYSE	MTH	Mon, Jun 20, 2011	21.48	22.25	21.43	22.14
4804	NYSE	MTH	Fri, Jun 17, 2011	21.76	22.17	21.53	21.53
4803	NYSE	MTH	Thu, Jun 16, 2011	21.24	22.19	21.24	21.53
4802	NYSE	MTH	Wed, Jun 15, 2011	21.33	21.50	20.90	21.14
4801	NYSE	MTH	Tue, Jun 14, 2011	21.34	21.84	21.26	21.64
4800	NYSE	MTH	Mon, Jun 13, 2011	21.74	21.81	20.90	21.06
4799	NYSE	MTH	Fri, Jun 10, 2011	21.99	22.01	21.24	21.71
4798	NYSE	MTH	Thu, Jun 9, 2011	22.09	22.44	22.01	22.10
4797	NYSE	MTH	Wed, Jun 8, 2011	22.27	22.40	22.00	22.02
4796	NYSE	MTH	Tue, Jun 7, 2011	22.65	23.00	22.42	22.43
4795	NYSE	MTH	Mon, Jun 6, 2011	23.44	23.50	22.50	22.59
4794	NYSE	MTH	Fri, Jun 3, 2011	23.21	23.79	23.09	23.44
4793	NYSE	MTH	Thu, Jun 2, 2011	24.00	24.17	23.47	23.63
4792	NYSE	MTH	Wed, Jun 1, 2011	24.89	24.99	23.94	23.98
4791	NYSE	MTH	Tue, May 31, 2011	24.71	25.05	24.37	25.00
4790	NYSE	MTH	Fri, May 27, 2011	24.14	24.78	24.14	24.51
4789	NYSE	MTH	Thu, May 26, 2011	23.17	24.16	23.10	24.14
4788	NYSE	MTH	Wed, May 25, 2011	22.96	23.62	22.92	23.27
4787	NYSE	MTH	Tue, May 24, 2011	23.28	23.56	22.95	22.97
4786	NYSE	MTH	Mon, May 23, 2011	23.27	23.63	23.16	23.22
4785	NYSE	MTH	Fri, May 20, 2011	23.73	23.92	23.54	23.58
4784	NYSE	MTH	Thu, May 19, 2011	23.42	23.77	23.18	23.70
4783	NYSE	MTH	Wed, May 18, 2011	22.47	23.29	22.43	23.21
4782	NYSE	MTH	Tue, May 17, 2011	22.49	22.75	22.33	22.46
4781	NYSE	MTH	Mon, May 16, 2011	22.32	22.97	22.32	22.72
4780	NYSE	MTH	Fri, May 13, 2011	22.50	22.72	22.32	22.53
4779	NYSE	MTH	Thu, May 12, 2011	21.92	22.61	21.69	22.52
4778	NYSE	MTH	Wed, May 11, 2011	22.06	22.45	21.74	22.02
4777	NYSE	MTH	Tue, May 10, 2011	22.69	22.69	22.13	22.20
4776	NYSE	MTH	Mon, May 9, 2011	22.24	22.66	22.12	22.54
4775	NYSE	MTH	Fri, May 6, 2011	23.12	23.22	22.33	22.37
4774	NYSE	MTH	Thu, May 5, 2011	22.38	23.22	22.33	22.82
4773	NYSE	MTH	Wed, May 4, 2011	22.28	22.79	22.08	22.58
4772	NYSE	MTH	Tue, May 3, 2011	22.98	22.99	22.03	22.27
4771	NYSE	MTH	Mon, May 2, 2011	24.01	24.12	22.95	23.06
4770	NYSE	MTH	Fri, Apr 29, 2011	23.81	24.01	22.86	23.91
4769	NYSE	MTH	Thu, Apr 28, 2011	25.64	25.64	23.26	24.22
4768	NYSE	MTH	Wed, Apr 27, 2011	25.85	26.01	25.63	25.80
4767	NYSE	MTH	Tue, Apr 26, 2011	25.78	25.91	25.63	25.82
4766	NYSE	MTH	Mon, Apr 25, 2011	25.29	25.79	25.29	25.67
4765	NYSE	MTH	Thu, Apr 21, 2011	26.30	26.30	25.19	25.40
4764	NYSE	MTH	Wed, Apr 20, 2011	26.24	26.65	25.87	26.05
4763	NYSE	MTH	Tue, Apr 19, 2011	24.92	25.74	24.90	25.69
4762	NYSE	MTH	Mon, Apr 18, 2011	24.28	24.78	24.22	24.74
4761	NYSE	MTH	Fri, Apr 15, 2011	24.50	24.90	24.38	24.72
4760	NYSE	MTH	Thu, Apr 14, 2011	24.18	24.63	24.18	24.52
4759	NYSE	MTH	Wed, Apr 13, 2011	24.70	24.75	24.01	24.51
4758	NYSE	MTH	Tue, Apr 12, 2011	24.35	24.75	24.09	24.52
4757	NYSE	MTH	Mon, Apr 11, 2011	24.58	24.72	24.44	24.62
4756	NYSE	MTH	Fri, Apr 8, 2011	25.19	25.22	24.40	24.52
4755	NYSE	MTH	Thu, Apr 7, 2011	24.68	25.28	24.68	24.95
4754	NYSE	MTH	Wed, Apr 6, 2011	24.74	24.92	24.17	24.61
4753	NYSE	MTH	Tue, Apr 5, 2011	24.25	24.88	23.84	24.60
4752	NYSE	MTH	Mon, Apr 4, 2011	24.35	24.62	24.01	24.55
4751	NYSE	MTH	Fri, Apr 1, 2011	24.41	24.60	24.20	24.31
4750	NYSE	MTH	Thu, Mar 31, 2011	24.26	24.33	23.83	24.13
4749	NYSE	MTH	Wed, Mar 30, 2011	24.26	24.49	24.01	24.29
4748	NYSE	MTH	Tue, Mar 29, 2011	24.32	24.72	23.77	24.27
4747	NYSE	MTH	Mon, Mar 28, 2011	24.15	24.48	23.88	24.19
4746	NYSE	MTH	Fri, Mar 25, 2011	24.09	24.22	23.90	24.00
4745	NYSE	MTH	Thu, Mar 24, 2011	24.31	24.42	23.87	23.91
4744	NYSE	MTH	Wed, Mar 23, 2011	24.54	24.54	23.80	24.21
4743	NYSE	MTH	Tue, Mar 22, 2011	25.00	25.15	24.21	24.33
4742	NYSE	MTH	Mon, Mar 21, 2011	24.01	25.14	24.01	25.04
4741	NYSE	MTH	Fri, Mar 18, 2011	23.97	24.11	23.68	23.95
4740	NYSE	MTH	Thu, Mar 17, 2011	23.58	23.66	23.30	23.49
4739	NYSE	MTH	Wed, Mar 16, 2011	23.80	23.80	23.03	23.13
4738	NYSE	MTH	Tue, Mar 15, 2011	22.75	24.13	22.75	23.97
4737	NYSE	MTH	Mon, Mar 14, 2011	24.22	24.59	23.24	23.59
4736	NYSE	MTH	Fri, Mar 11, 2011	24.67	24.77	24.40	24.50
4735	NYSE	MTH	Thu, Mar 10, 2011	24.92	25.05	24.54	24.63
4734	NYSE	MTH	Wed, Mar 9, 2011	25.72	25.72	25.11	25.41
4733	NYSE	MTH	Tue, Mar 8, 2011	24.65	25.98	24.56	25.67
4732	NYSE	MTH	Mon, Mar 7, 2011	25.27	25.57	24.34	24.58
4731	NYSE	MTH	Fri, Mar 4, 2011	25.48	25.57	24.72	25.16
4730	NYSE	MTH	Thu, Mar 3, 2011	25.26	25.61	24.91	25.39
4729	NYSE	MTH	Wed, Mar 2, 2011	24.77	25.22	24.49	24.81
4728	NYSE	MTH	Tue, Mar 1, 2011	25.95	26.08	24.43	24.70
4727	NYSE	MTH	Mon, Feb 28, 2011	26.08	26.26	25.33	25.81
4726	NYSE	MTH	Fri, Feb 25, 2011	25.41	25.87	25.16	25.82
4725	NYSE	MTH	Thu, Feb 24, 2011	25.06	25.46	24.60	25.29
4724	NYSE	MTH	Wed, Feb 23, 2011	25.44	25.92	24.45	25.08
4723	NYSE	MTH	Tue, Feb 22, 2011	26.10	26.58	25.40	25.44
4722	NYSE	MTH	Fri, Feb 18, 2011	27.03	27.42	26.84	27.34
4721	NYSE	MTH	Thu, Feb 17, 2011	26.50	27.00	26.35	26.85
4720	NYSE	MTH	Wed, Feb 16, 2011	26.12	26.77	26.08	26.51
4719	NYSE	MTH	Tue, Feb 15, 2011	25.75	26.31	25.75	25.96
4718	NYSE	MTH	Mon, Feb 14, 2011	25.82	26.04	25.44	25.98
4717	NYSE	MTH	Fri, Feb 11, 2011	24.92	26.46	24.70	26.22
4716	NYSE	MTH	Thu, Feb 10, 2011	25.35	25.69	24.95	25.17
4715	NYSE	MTH	Wed, Feb 9, 2011	24.56	25.72	24.54	25.65
4714	NYSE	MTH	Tue, Feb 8, 2011	23.63	24.84	23.35	24.78
4713	NYSE	MTH	Mon, Feb 7, 2011	23.10	24.08	23.03	23.70
4712	NYSE	MTH	Fri, Feb 4, 2011	23.34	23.50	22.70	23.13
4711	NYSE	MTH	Thu, Feb 3, 2011	23.49	23.49	22.49	23.30
4710	NYSE	MTH	Wed, Feb 2, 2011	23.23	23.42	22.89	23.27
4709	NYSE	MTH	Tue, Feb 1, 2011	23.21	23.55	23.00	23.26
4708	NYSE	MTH	Mon, Jan 31, 2011	23.15	23.35	22.57	22.96
4707	NYSE	MTH	Fri, Jan 28, 2011	23.80	23.90	22.82	22.90
4706	NYSE	MTH	Thu, Jan 27, 2011	23.81	24.44	23.16	23.83
4705	NYSE	MTH	Wed, Jan 26, 2011	23.40	24.38	23.23	23.89
4704	NYSE	MTH	Tue, Jan 25, 2011	23.23	23.65	22.74	23.35
4703	NYSE	MTH	Mon, Jan 24, 2011	22.83	23.52	22.83	23.45
4702	NYSE	MTH	Fri, Jan 21, 2011	23.20	23.30	22.51	22.79
4701	NYSE	MTH	Thu, Jan 20, 2011	23.10	23.71	22.91	23.04
4700	NYSE	MTH	Wed, Jan 19, 2011	24.14	24.25	23.07	23.17
4699	NYSE	MTH	Tue, Jan 18, 2011	24.34	25.41	23.54	24.27
4698	NYSE	MTH	Fri, Jan 14, 2011	25.10	26.14	25.03	25.84
4697	NYSE	MTH	Thu, Jan 13, 2011	24.60	25.11	24.37	25.08
4696	NYSE	MTH	Wed, Jan 12, 2011	24.82	25.15	24.46	24.68
4695	NYSE	MTH	Tue, Jan 11, 2011	25.09	25.43	24.45	24.50
4694	NYSE	MTH	Mon, Jan 10, 2011	24.85	24.85	24.21	24.59
4693	NYSE	MTH	Fri, Jan 7, 2011	25.30	25.77	24.32	24.92
4692	NYSE	MTH	Thu, Jan 6, 2011	23.91	25.15	23.87	25.11
4691	NYSE	MTH	Wed, Jan 5, 2011	22.44	23.73	22.40	23.61
4690	NYSE	MTH	Tue, Jan 4, 2011	22.98	22.98	22.21	22.56
4689	NYSE	MTH	Mon, Jan 3, 2011	22.24	23.05	22.24	22.97
4688	NYSE	MTH	Fri, Dec 31, 2010	22.58	22.77	22.04	22.20
4687	NYSE	MTH	Thu, Dec 30, 2010	22.39	22.77	22.32	22.61
4686	NYSE	MTH	Wed, Dec 29, 2010	22.69	22.76	22.43	22.43
4685	NYSE	MTH	Tue, Dec 28, 2010	22.97	23.03	22.65	22.69
4684	NYSE	MTH	Mon, Dec 27, 2010	22.40	23.03	22.24	22.91
4683	NYSE	MTH	Thu, Dec 23, 2010	23.32	23.39	22.42	22.48
4682	NYSE	MTH	Wed, Dec 22, 2010	22.68	23.48	22.43	23.35
4681	NYSE	MTH	Tue, Dec 21, 2010	22.41	22.70	22.08	22.69
4680	NYSE	MTH	Mon, Dec 20, 2010	22.05	22.62	21.88	22.29
4679	NYSE	MTH	Fri, Dec 17, 2010	21.32	21.92	20.81	21.81
4678	NYSE	MTH	Thu, Dec 16, 2010	21.02	21.45	21.02	21.28
4677	NYSE	MTH	Wed, Dec 15, 2010	21.05	21.64	20.93	20.98
4676	NYSE	MTH	Tue, Dec 14, 2010	21.68	21.78	21.02	21.14
4675	NYSE	MTH	Mon, Dec 13, 2010	21.41	21.76	21.20	21.69
4674	NYSE	MTH	Fri, Dec 10, 2010	21.42	21.50	20.93	21.30
4673	NYSE	MTH	Thu, Dec 9, 2010	22.01	22.01	21.30	21.31
4672	NYSE	MTH	Wed, Dec 8, 2010	21.85	21.93	21.33	21.78
4671	NYSE	MTH	Tue, Dec 7, 2010	21.98	22.10	21.76	21.79
4670	NYSE	MTH	Mon, Dec 6, 2010	21.34	21.75	20.92	21.63
4669	NYSE	MTH	Fri, Dec 3, 2010	20.99	21.51	20.45	21.40
4668	NYSE	MTH	Thu, Dec 2, 2010	19.70	21.62	19.70	21.13
4667	NYSE	MTH	Wed, Dec 1, 2010	19.41	19.72	19.07	19.71
4666	NYSE	MTH	Tue, Nov 30, 2010	18.38	19.23	18.23	18.97
4665	NYSE	MTH	Mon, Nov 29, 2010	18.50	18.80	18.23	18.64
4664	NYSE	MTH	Fri, Nov 26, 2010	19.36	19.36	18.50	18.50
4663	NYSE	MTH	Wed, Nov 24, 2010	18.93	19.64	18.83	19.54
4662	NYSE	MTH	Tue, Nov 23, 2010	18.74	18.82	18.36	18.60
4661	NYSE	MTH	Mon, Nov 22, 2010	19.20	19.30	18.66	19.01
4660	NYSE	MTH	Fri, Nov 19, 2010	19.42	19.52	19.08	19.31
4659	NYSE	MTH	Thu, Nov 18, 2010	19.52	19.92	19.49	19.50
4658	NYSE	MTH	Wed, Nov 17, 2010	19.76	19.76	19.21	19.34
4657	NYSE	MTH	Tue, Nov 16, 2010	20.29	20.71	19.58	19.78
4656	NYSE	MTH	Mon, Nov 15, 2010	21.29	21.39	20.40	20.52
4655	NYSE	MTH	Fri, Nov 12, 2010	21.35	21.68	21.19	21.30
4654	NYSE	MTH	Thu, Nov 11, 2010	20.77	21.57	20.56	21.54
4653	NYSE	MTH	Wed, Nov 10, 2010	20.30	21.07	20.18	21.04
4652	NYSE	MTH	Tue, Nov 9, 2010	20.67	20.89	20.10	20.26
4651	NYSE	MTH	Mon, Nov 8, 2010	20.38	20.67	20.20	20.61
4650	NYSE	MTH	Fri, Nov 5, 2010	20.02	20.50	19.87	20.44
4649	NYSE	MTH	Thu, Nov 4, 2010	19.20	20.12	19.17	19.98
4648	NYSE	MTH	Wed, Nov 3, 2010	18.91	18.91	18.36	18.81
4647	NYSE	MTH	Tue, Nov 2, 2010	18.03	18.94	17.83	18.92
4646	NYSE	MTH	Mon, Nov 1, 2010	18.46	18.46	17.73	17.85
4645	NYSE	MTH	Fri, Oct 29, 2010	18.24	18.49	18.10	18.31
4644	NYSE	MTH	Thu, Oct 28, 2010	18.86	19.25	18.09	18.29
4643	NYSE	MTH	Wed, Oct 27, 2010	18.50	18.80	18.27	18.67
4642	NYSE	MTH	Tue, Oct 26, 2010	18.67	18.95	18.40	18.68
4641	NYSE	MTH	Mon, Oct 25, 2010	18.99	19.50	18.77	18.83
4640	NYSE	MTH	Fri, Oct 22, 2010	18.94	18.99	18.61	18.86
4639	NYSE	MTH	Thu, Oct 21, 2010	18.76	19.25	18.66	18.91
4638	NYSE	MTH	Wed, Oct 20, 2010	18.70	18.78	18.20	18.63
4637	NYSE	MTH	Tue, Oct 19, 2010	18.64	19.65	18.50	18.62
4636	NYSE	MTH	Mon, Oct 18, 2010	18.86	18.98	18.42	18.85
4635	NYSE	MTH	Fri, Oct 15, 2010	19.28	19.48	18.75	18.77
4634	NYSE	MTH	Thu, Oct 14, 2010	19.17	19.50	18.86	19.19
4633	NYSE	MTH	Wed, Oct 13, 2010	18.92	19.39	18.84	19.15
4632	NYSE	MTH	Tue, Oct 12, 2010	18.90	19.09	18.68	18.96
4631	NYSE	MTH	Mon, Oct 11, 2010	19.42	19.42	18.80	18.90
4630	NYSE	MTH	Fri, Oct 8, 2010	19.29	19.62	18.97	19.41
4629	NYSE	MTH	Thu, Oct 7, 2010	19.63	19.71	19.00	19.21
4628	NYSE	MTH	Wed, Oct 6, 2010	19.64	19.88	19.39	19.44
4627	NYSE	MTH	Tue, Oct 5, 2010	19.50	19.82	19.08	19.73
4626	NYSE	MTH	Mon, Oct 4, 2010	19.58	19.67	19.21	19.33
4625	NYSE	MTH	Fri, Oct 1, 2010	19.80	19.94	19.50	19.71
4624	NYSE	MTH	Thu, Sep 30, 2010	19.90	20.01	19.31	19.62
4623	NYSE	MTH	Wed, Sep 29, 2010	19.62	19.80	19.45	19.69
4622	NYSE	MTH	Tue, Sep 28, 2010	19.88	19.90	19.18	19.77
4621	NYSE	MTH	Mon, Sep 27, 2010	19.77	19.84	19.25	19.75
4620	NYSE	MTH	Fri, Sep 24, 2010	19.26	19.83	19.07	19.79
4619	NYSE	MTH	Thu, Sep 23, 2010	19.09	19.38	18.76	18.86
4618	NYSE	MTH	Wed, Sep 22, 2010	19.50	19.80	19.00	19.29
4617	NYSE	MTH	Tue, Sep 21, 2010	19.61	20.25	19.49	19.60
4616	NYSE	MTH	Mon, Sep 20, 2010	18.76	19.61	18.25	19.55
4615	NYSE	MTH	Fri, Sep 17, 2010	18.62	18.64	18.11	18.52
4614	NYSE	MTH	Thu, Sep 16, 2010	19.17	19.36	18.16	18.38
4613	NYSE	MTH	Wed, Sep 15, 2010	19.26	19.46	18.92	19.17
4612	NYSE	MTH	Tue, Sep 14, 2010	19.52	19.87	19.30	19.41
4611	NYSE	MTH	Mon, Sep 13, 2010	19.25	19.58	19.00	19.54
4610	NYSE	MTH	Fri, Sep 10, 2010	19.01	19.17	18.77	18.95
4609	NYSE	MTH	Thu, Sep 9, 2010	19.35	19.50	18.60	18.88
4608	NYSE	MTH	Wed, Sep 8, 2010	19.09	19.42	18.81	18.97
4607	NYSE	MTH	Tue, Sep 7, 2010	19.43	19.43	18.89	18.96
4606	NYSE	MTH	Fri, Sep 3, 2010	19.29	19.65	18.91	19.46
4605	NYSE	MTH	Thu, Sep 2, 2010	18.79	19.08	18.61	18.97
4604	NYSE	MTH	Wed, Sep 1, 2010	18.26	18.86	18.00	18.84
4603	NYSE	MTH	Tue, Aug 31, 2010	17.37	18.03	17.07	17.86
4602	NYSE	MTH	Mon, Aug 30, 2010	17.66	17.84	17.37	17.42
4601	NYSE	MTH	Fri, Aug 27, 2010	17.52	17.88	17.03	17.82
4600	NYSE	MTH	Thu, Aug 26, 2010	17.72	17.77	17.10	17.29
4599	NYSE	MTH	Wed, Aug 25, 2010	16.75	17.71	16.61	17.67
4598	NYSE	MTH	Tue, Aug 24, 2010	16.11	17.13	15.76	16.87
4597	NYSE	MTH	Mon, Aug 23, 2010	17.25	17.39	16.38	16.38
4596	NYSE	MTH	Fri, Aug 20, 2010	17.37	17.37	16.93	17.15
4595	NYSE	MTH	Thu, Aug 19, 2010	17.79	17.79	16.95	17.44
4594	NYSE	MTH	Wed, Aug 18, 2010	17.11	18.09	16.94	17.90
4593	NYSE	MTH	Tue, Aug 17, 2010	16.53	17.25	16.28	17.03
4592	NYSE	MTH	Mon, Aug 16, 2010	16.26	16.64	16.11	16.23
4591	NYSE	MTH	Fri, Aug 13, 2010	16.54	16.88	16.25	16.42
4590	NYSE	MTH	Thu, Aug 12, 2010	16.62	17.08	16.45	16.58
4589	NYSE	MTH	Wed, Aug 11, 2010	17.14	17.52	16.88	16.96
4588	NYSE	MTH	Tue, Aug 10, 2010	18.11	18.24	17.46	17.79
4587	NYSE	MTH	Mon, Aug 9, 2010	17.58	18.35	17.58	18.35
4586	NYSE	MTH	Fri, Aug 6, 2010	16.69	17.22	16.67	17.18
4585	NYSE	MTH	Thu, Aug 5, 2010	17.19	17.32	16.75	16.98
4584	NYSE	MTH	Wed, Aug 4, 2010	17.42	17.66	17.20	17.43
4583	NYSE	MTH	Tue, Aug 3, 2010	17.92	17.92	17.17	17.24
4582	NYSE	MTH	Mon, Aug 2, 2010	17.79	18.14	17.42	17.99
4581	NYSE	MTH	Fri, Jul 30, 2010	16.88	18.10	16.68	17.58
4580	NYSE	MTH	Thu, Jul 29, 2010	17.16	17.41	16.71	17.17
4579	NYSE	MTH	Wed, Jul 28, 2010	18.23	18.31	16.63	16.84
4578	NYSE	MTH	Tue, Jul 27, 2010	18.43	18.43	17.79	17.97
4577	NYSE	MTH	Mon, Jul 26, 2010	17.60	18.28	17.50	18.20
4576	NYSE	MTH	Fri, Jul 23, 2010	16.79	17.59	16.52	17.58
4575	NYSE	MTH	Thu, Jul 22, 2010	16.36	16.98	16.12	16.94
4574	NYSE	MTH	Wed, Jul 21, 2010	16.94	16.95	16.03	16.05
4573	NYSE	MTH	Tue, Jul 20, 2010	15.19	16.63	15.19	16.59
4572	NYSE	MTH	Mon, Jul 19, 2010	15.80	15.88	15.27	15.51
4571	NYSE	MTH	Fri, Jul 16, 2010	16.68	16.78	15.68	15.80
4570	NYSE	MTH	Thu, Jul 15, 2010	16.50	16.98	16.05	16.90
4569	NYSE	MTH	Wed, Jul 14, 2010	17.22	17.22	16.27	16.50
4568	NYSE	MTH	Tue, Jul 13, 2010	16.96	17.54	16.71	17.43
4567	NYSE	MTH	Mon, Jul 12, 2010	16.86	16.86	16.05	16.60
4566	NYSE	MTH	Fri, Jul 9, 2010	16.06	16.88	15.97	16.86
4565	NYSE	MTH	Thu, Jul 8, 2010	16.14	16.36	15.70	16.04
4564	NYSE	MTH	Wed, Jul 7, 2010	15.76	16.05	15.56	15.94
4563	NYSE	MTH	Tue, Jul 6, 2010	16.48	16.64	15.59	15.68
4562	NYSE	MTH	Fri, Jul 2, 2010	16.21	16.31	15.88	16.13
4561	NYSE	MTH	Thu, Jul 1, 2010	16.22	16.35	15.57	16.13
4560	NYSE	MTH	Wed, Jun 30, 2010	16.28	16.64	16.19	16.28
4559	NYSE	MTH	Tue, Jun 29, 2010	16.47	16.67	16.11	16.26
4558	NYSE	MTH	Mon, Jun 28, 2010	17.50	17.50	16.78	16.81
4557	NYSE	MTH	Fri, Jun 25, 2010	17.48	17.52	16.87	17.40
4556	NYSE	MTH	Thu, Jun 24, 2010	17.46	17.87	17.18	17.46
4555	NYSE	MTH	Wed, Jun 23, 2010	16.85	17.76	16.81	17.60
4554	NYSE	MTH	Tue, Jun 22, 2010	17.38	17.76	16.75	16.83
4553	NYSE	MTH	Mon, Jun 21, 2010	17.80	18.00	17.15	17.25
4552	NYSE	MTH	Fri, Jun 18, 2010	18.20	18.36	17.44	17.53
4551	NYSE	MTH	Thu, Jun 17, 2010	18.65	18.70	17.63	18.15
4550	NYSE	MTH	Wed, Jun 16, 2010	18.55	18.99	18.39	18.70
4549	NYSE	MTH	Tue, Jun 15, 2010	18.22	18.86	18.10	18.84
4548	NYSE	MTH	Mon, Jun 14, 2010	18.45	18.66	18.09	18.20
4547	NYSE	MTH	Fri, Jun 11, 2010	17.80	18.36	17.80	18.22
4546	NYSE	MTH	Thu, Jun 10, 2010	18.41	18.41	17.21	18.22
4545	NYSE	MTH	Wed, Jun 9, 2010	18.26	18.53	17.79	17.96
4544	NYSE	MTH	Tue, Jun 8, 2010	17.86	18.25	17.51	18.08
4543	NYSE	MTH	Mon, Jun 7, 2010	19.40	19.51	17.81	17.84
4542	NYSE	MTH	Fri, Jun 4, 2010	20.18	20.40	19.15	19.33
4541	NYSE	MTH	Thu, Jun 3, 2010	21.38	21.38	20.61	20.89
4540	NYSE	MTH	Wed, Jun 2, 2010	20.49	21.14	20.25	21.08
4539	NYSE	MTH	Tue, Jun 1, 2010	20.89	21.10	20.24	20.24
4538	NYSE	MTH	Fri, May 28, 2010	21.57	21.79	20.98	21.38
4537	NYSE	MTH	Thu, May 27, 2010	21.44	21.64	20.78	21.64
4536	NYSE	MTH	Wed, May 26, 2010	21.26	21.65	20.68	20.88
4535	NYSE	MTH	Tue, May 25, 2010	19.96	21.09	19.70	20.98
4534	NYSE	MTH	Mon, May 24, 2010	21.05	21.60	20.67	20.75
4533	NYSE	MTH	Fri, May 21, 2010	20.32	21.47	20.20	21.14
4532	NYSE	MTH	Thu, May 20, 2010	21.35	21.73	20.76	20.93
4531	NYSE	MTH	Wed, May 19, 2010	22.21	22.86	21.50	21.93
4530	NYSE	MTH	Tue, May 18, 2010	23.20	23.62	22.26	22.35
4529	NYSE	MTH	Mon, May 17, 2010	22.42	22.82	21.56	22.80
4528	NYSE	MTH	Fri, May 14, 2010	22.50	22.52	21.81	22.27
4527	NYSE	MTH	Thu, May 13, 2010	23.87	23.93	22.51	22.79
4526	NYSE	MTH	Wed, May 12, 2010	23.36	24.12	23.34	24.05
4525	NYSE	MTH	Tue, May 11, 2010	23.31	24.25	23.00	23.23
4524	NYSE	MTH	Mon, May 10, 2010	22.17	23.90	22.17	23.76
4523	NYSE	MTH	Fri, May 7, 2010	21.99	22.39	20.95	21.28
4522	NYSE	MTH	Thu, May 6, 2010	22.63	23.51	20.80	21.99
4521	NYSE	MTH	Wed, May 5, 2010	23.20	23.21	21.90	22.33
4520	NYSE	MTH	Tue, May 4, 2010	24.70	24.82	23.26	23.36
4519	NYSE	MTH	Mon, May 3, 2010	23.90	25.44	23.73	25.10
4518	NYSE	MTH	Fri, Apr 30, 2010	25.40	25.40	23.77	23.78
4517	NYSE	MTH	Thu, Apr 29, 2010	24.05	24.98	24.05	24.82
4516	NYSE	MTH	Wed, Apr 28, 2010	22.50	23.07	22.20	22.70
4515	NYSE	MTH	Tue, Apr 27, 2010	22.90	23.37	22.32	22.42
4514	NYSE	MTH	Mon, Apr 26, 2010	23.93	24.21	23.04	23.17
4513	NYSE	MTH	Fri, Apr 23, 2010	22.31	24.09	22.22	23.80
4512	NYSE	MTH	Thu, Apr 22, 2010	20.79	22.30	20.42	22.29
4511	NYSE	MTH	Wed, Apr 21, 2010	20.66	21.11	20.59	21.07
4510	NYSE	MTH	Tue, Apr 20, 2010	20.13	20.66	20.08	20.66
4509	NYSE	MTH	Mon, Apr 19, 2010	20.30	20.68	19.82	20.10
4508	NYSE	MTH	Fri, Apr 16, 2010	21.10	21.23	20.28	20.39
4507	NYSE	MTH	Thu, Apr 15, 2010	21.15	21.25	20.98	21.07
4506	NYSE	MTH	Wed, Apr 14, 2010	20.16	21.24	20.09	21.16
4505	NYSE	MTH	Tue, Apr 13, 2010	20.21	20.39	19.96	20.08
4504	NYSE	MTH	Mon, Apr 12, 2010	20.12	20.29	19.88	20.24
4503	NYSE	MTH	Fri, Apr 9, 2010	20.00	20.10	19.82	20.05
4502	NYSE	MTH	Thu, Apr 8, 2010	20.43	20.43	19.93	19.99
4501	NYSE	MTH	Wed, Apr 7, 2010	20.87	20.87	20.35	20.47
4500	NYSE	MTH	Tue, Apr 6, 2010	21.07	21.20	20.61	20.62
4499	NYSE	MTH	Mon, Apr 5, 2010	21.08	21.42	20.82	21.29
4498	NYSE	MTH	Thu, Apr 1, 2010	21.30	21.57	20.68	21.03
4497	NYSE	MTH	Wed, Mar 31, 2010	21.44	21.71	21.00	21.00
4496	NYSE	MTH	Tue, Mar 30, 2010	21.28	21.89	21.19	21.60
4495	NYSE	MTH	Mon, Mar 29, 2010	21.83	21.93	21.08	21.30
4494	NYSE	MTH	Fri, Mar 26, 2010	21.66	22.05	21.56	21.76
4493	NYSE	MTH	Thu, Mar 25, 2010	21.73	22.30	21.56	21.59
4492	NYSE	MTH	Wed, Mar 24, 2010	21.69	22.10	21.48	21.48
4491	NYSE	MTH	Tue, Mar 23, 2010	21.27	21.93	21.00	21.75
4490	NYSE	MTH	Mon, Mar 22, 2010	21.25	21.53	21.05	21.37
4489	NYSE	MTH	Fri, Mar 19, 2010	21.95	21.96	21.32	21.36
4488	NYSE	MTH	Thu, Mar 18, 2010	22.18	22.47	21.80	21.84
4487	NYSE	MTH	Wed, Mar 17, 2010	22.15	22.74	22.15	22.26
4486	NYSE	MTH	Tue, Mar 16, 2010	21.90	22.21	21.58	22.11
4485	NYSE	MTH	Mon, Mar 15, 2010	21.70	22.05	21.54	21.84
4484	NYSE	MTH	Fri, Mar 12, 2010	22.19	22.19	21.51	21.71
4483	NYSE	MTH	Thu, Mar 11, 2010	22.53	22.57	21.76	22.12
4482	NYSE	MTH	Wed, Mar 10, 2010	23.47	23.50	22.75	22.81
4481	NYSE	MTH	Tue, Mar 9, 2010	22.60	23.73	22.50	23.54
4480	NYSE	MTH	Mon, Mar 8, 2010	22.56	22.80	22.52	22.80
4479	NYSE	MTH	Fri, Mar 5, 2010	22.28	22.62	21.94	22.50
4478	NYSE	MTH	Thu, Mar 4, 2010	22.12	22.28	21.90	22.03
4477	NYSE	MTH	Wed, Mar 3, 2010	21.55	22.25	21.47	22.10
4476	NYSE	MTH	Tue, Mar 2, 2010	21.87	21.91	21.33	21.41
4475	NYSE	MTH	Mon, Mar 1, 2010	21.53	21.89	21.52	21.87
4474	NYSE	MTH	Fri, Feb 26, 2010	21.49	21.65	21.01	21.39
4473	NYSE	MTH	Thu, Feb 25, 2010	21.18	21.56	20.76	21.53
4472	NYSE	MTH	Wed, Feb 24, 2010	21.91	21.91	21.32	21.54
4471	NYSE	MTH	Tue, Feb 23, 2010	22.62	22.70	21.41	21.70
4470	NYSE	MTH	Mon, Feb 22, 2010	22.68	22.97	22.18	22.68
4469	NYSE	MTH	Fri, Feb 19, 2010	22.19	22.68	22.12	22.57
4468	NYSE	MTH	Thu, Feb 18, 2010	22.25	22.45	21.79	22.18
4467	NYSE	MTH	Wed, Feb 17, 2010	22.69	22.76	22.14	22.42
4466	NYSE	MTH	Tue, Feb 16, 2010	22.71	22.79	22.19	22.58
4465	NYSE	MTH	Fri, Feb 12, 2010	22.24	22.79	22.02	22.45
4464	NYSE	MTH	Thu, Feb 11, 2010	21.42	22.42	21.18	22.39
4463	NYSE	MTH	Wed, Feb 10, 2010	21.30	21.78	21.00	21.47
4462	NYSE	MTH	Tue, Feb 9, 2010	21.77	21.87	20.89	21.38
4461	NYSE	MTH	Mon, Feb 8, 2010	21.12	22.10	20.82	21.59
4460	NYSE	MTH	Fri, Feb 5, 2010	20.68	21.25	20.55	21.12
4459	NYSE	MTH	Thu, Feb 4, 2010	22.38	22.44	21.49	21.61
4458	NYSE	MTH	Wed, Feb 3, 2010	22.67	23.14	22.34	22.65
4457	NYSE	MTH	Tue, Feb 2, 2010	22.44	23.12	22.19	23.03
4456	NYSE	MTH	Mon, Feb 1, 2010	22.46	22.49	21.87	22.10
4455	NYSE	MTH	Fri, Jan 29, 2010	22.31	22.68	21.97	22.39
4454	NYSE	MTH	Thu, Jan 28, 2010	21.78	22.37	21.42	22.14
4453	NYSE	MTH	Wed, Jan 27, 2010	21.00	21.69	20.16	21.68
4452	NYSE	MTH	Tue, Jan 26, 2010	20.56	21.84	20.43	21.37
4451	NYSE	MTH	Mon, Jan 25, 2010	20.11	20.60	19.50	20.55
4450	NYSE	MTH	Fri, Jan 22, 2010	20.14	20.71	19.81	19.86
4449	NYSE	MTH	Thu, Jan 21, 2010	20.95	21.19	20.16	20.19
4448	NYSE	MTH	Wed, Jan 20, 2010	20.83	20.93	20.27	20.87
4447	NYSE	MTH	Tue, Jan 19, 2010	20.87	21.10	20.47	21.08
4446	NYSE	MTH	Fri, Jan 15, 2010	21.10	21.36	20.38	20.75
4445	NYSE	MTH	Thu, Jan 14, 2010	20.80	21.10	20.71	20.94
4444	NYSE	MTH	Wed, Jan 13, 2010	19.91	20.93	19.68	20.82
4443	NYSE	MTH	Tue, Jan 12, 2010	20.68	20.68	19.74	19.84
4442	NYSE	MTH	Mon, Jan 11, 2010	21.14	21.14	20.60	20.89
4441	NYSE	MTH	Fri, Jan 8, 2010	21.23	21.43	20.73	20.89
4440	NYSE	MTH	Thu, Jan 7, 2010	20.13	21.34	20.00	21.28
4439	NYSE	MTH	Wed, Jan 6, 2010	19.83	19.97	19.61	19.73
4438	NYSE	MTH	Tue, Jan 5, 2010	19.76	19.99	19.30	19.97
4437	NYSE	MTH	Mon, Jan 4, 2010	19.67	19.90	19.37	19.84
4436	NYSE	MTH	Thu, Dec 31, 2009	19.39	19.49	19.01	19.33
4435	NYSE	MTH	Wed, Dec 30, 2009	19.30	19.53	18.82	19.45
4434	NYSE	MTH	Tue, Dec 29, 2009	19.42	19.42	19.09	19.38
4433	NYSE	MTH	Mon, Dec 28, 2009	19.72	19.82	19.15	19.28
4432	NYSE	MTH	Thu, Dec 24, 2009	19.53	19.73	19.30	19.73
4431	NYSE	MTH	Wed, Dec 23, 2009	18.79	19.48	18.48	19.46
4430	NYSE	MTH	Tue, Dec 22, 2009	17.49	18.46	17.37	18.26
4429	NYSE	MTH	Mon, Dec 21, 2009	17.51	17.70	17.13	17.47
4428	NYSE	MTH	Fri, Dec 18, 2009	16.84	17.48	16.57	17.38
4427	NYSE	MTH	Thu, Dec 17, 2009	16.61	16.80	16.42	16.74
4426	NYSE	MTH	Wed, Dec 16, 2009	16.23	17.06	16.20	16.89
4425	NYSE	MTH	Tue, Dec 15, 2009	16.51	16.51	16.03	16.03
4424	NYSE	MTH	Mon, Dec 14, 2009	16.66	16.76	16.13	16.55
4423	NYSE	MTH	Fri, Dec 11, 2009	17.27	17.27	16.65	16.93
4422	NYSE	MTH	Thu, Dec 10, 2009	17.58	17.65	17.03	17.15
4421	NYSE	MTH	Wed, Dec 9, 2009	17.31	17.43	17.01	17.42
4420	NYSE	MTH	Tue, Dec 8, 2009	17.36	17.68	17.10	17.34
4419	NYSE	MTH	Mon, Dec 7, 2009	17.45	18.08	17.28	17.51
4418	NYSE	MTH	Fri, Dec 4, 2009	17.89	18.27	16.95	17.37
4417	NYSE	MTH	Thu, Dec 3, 2009	17.97	18.03	17.24	17.34
4416	NYSE	MTH	Wed, Dec 2, 2009	18.09	18.35	17.91	18.04
4415	NYSE	MTH	Tue, Dec 1, 2009	18.19	18.33	17.80	18.02
4414	NYSE	MTH	Mon, Nov 30, 2009	18.13	18.38	17.61	17.83
4413	NYSE	MTH	Fri, Nov 27, 2009	18.10	18.61	18.01	18.16
4412	NYSE	MTH	Wed, Nov 25, 2009	18.83	19.09	18.50	18.78
4411	NYSE	MTH	Tue, Nov 24, 2009	18.59	18.93	18.12	18.75
4410	NYSE	MTH	Mon, Nov 23, 2009	18.55	19.16	18.39	18.58
4409	NYSE	MTH	Fri, Nov 20, 2009	18.33	18.37	17.81	18.20
4408	NYSE	MTH	Thu, Nov 19, 2009	18.88	18.96	18.55	18.58
4407	NYSE	MTH	Wed, Nov 18, 2009	19.39	19.87	19.13	19.39
4406	NYSE	MTH	Tue, Nov 17, 2009	19.16	19.37	18.80	19.36
4405	NYSE	MTH	Mon, Nov 16, 2009	19.38	19.68	19.12	19.28
4404	NYSE	MTH	Fri, Nov 13, 2009	19.30	19.61	18.85	19.06
4403	NYSE	MTH	Thu, Nov 12, 2009	20.15	20.22	19.18	19.24
4402	NYSE	MTH	Wed, Nov 11, 2009	19.90	20.55	19.89	20.29
4401	NYSE	MTH	Tue, Nov 10, 2009	20.03	20.54	19.22	19.43
4400	NYSE	MTH	Mon, Nov 9, 2009	20.26	20.35	19.63	20.22
4399	NYSE	MTH	Fri, Nov 6, 2009	18.98	20.10	18.68	19.90
4398	NYSE	MTH	Thu, Nov 5, 2009	18.20	18.95	18.12	18.79
4397	NYSE	MTH	Wed, Nov 4, 2009	18.33	18.79	17.88	17.98
4396	NYSE	MTH	Tue, Nov 3, 2009	17.29	18.13	17.19	18.09
4395	NYSE	MTH	Mon, Nov 2, 2009	18.42	18.52	17.13	17.68
4394	NYSE	MTH	Fri, Oct 30, 2009	18.66	18.87	17.94	18.24
4393	NYSE	MTH	Thu, Oct 29, 2009	18.88	19.46	18.66	18.84
4392	NYSE	MTH	Wed, Oct 28, 2009	19.12	19.12	18.19	18.59
4391	NYSE	MTH	Tue, Oct 27, 2009	19.66	20.10	18.80	19.30
4390	NYSE	MTH	Mon, Oct 26, 2009	19.64	20.16	18.95	19.21
4389	NYSE	MTH	Fri, Oct 23, 2009	20.80	21.30	19.36	19.68
4388	NYSE	MTH	Thu, Oct 22, 2009	19.22	20.99	18.80	20.69
4387	NYSE	MTH	Wed, Oct 21, 2009	19.50	20.39	19.07	19.23
4386	NYSE	MTH	Tue, Oct 20, 2009	20.48	20.48	19.60	19.65
4385	NYSE	MTH	Mon, Oct 19, 2009	20.85	20.93	20.24	20.38
4384	NYSE	MTH	Fri, Oct 16, 2009	21.53	21.57	20.49	20.60
4383	NYSE	MTH	Thu, Oct 15, 2009	21.61	21.91	21.31	21.77
4382	NYSE	MTH	Wed, Oct 14, 2009	21.53	21.82	21.12	21.79
4381	NYSE	MTH	Tue, Oct 13, 2009	20.11	21.31	20.00	21.07
4380	NYSE	MTH	Mon, Oct 12, 2009	20.43	20.61	19.87	20.17
4379	NYSE	MTH	Fri, Oct 9, 2009	20.07	20.64	19.66	20.14
4378	NYSE	MTH	Thu, Oct 8, 2009	19.11	20.35	18.89	20.18
4377	NYSE	MTH	Wed, Oct 7, 2009	19.46	19.54	18.51	18.72
4376	NYSE	MTH	Tue, Oct 6, 2009	19.28	19.89	19.00	19.45
4375	NYSE	MTH	Mon, Oct 5, 2009	19.02	19.37	18.52	18.97
4374	NYSE	MTH	Fri, Oct 2, 2009	18.36	19.11	18.26	18.63
4373	NYSE	MTH	Thu, Oct 1, 2009	20.15	20.15	18.76	18.81
4372	NYSE	MTH	Wed, Sep 30, 2009	21.42	21.46	20.22	20.30
4371	NYSE	MTH	Tue, Sep 29, 2009	21.68	21.95	21.14	21.36
4370	NYSE	MTH	Mon, Sep 28, 2009	20.89	21.50	20.76	21.35
4369	NYSE	MTH	Fri, Sep 25, 2009	21.12	21.78	20.59	20.76
4368	NYSE	MTH	Thu, Sep 24, 2009	21.25	22.17	20.84	21.44
4367	NYSE	MTH	Wed, Sep 23, 2009	21.87	21.87	20.13	20.15
4366	NYSE	MTH	Tue, Sep 22, 2009	22.14	22.29	21.48	21.74
4365	NYSE	MTH	Mon, Sep 21, 2009	22.00	22.00	21.16	21.74
4364	NYSE	MTH	Fri, Sep 18, 2009	22.58	23.23	22.12	22.20
4363	NYSE	MTH	Thu, Sep 17, 2009	23.33	24.00	22.00	22.38
4362	NYSE	MTH	Wed, Sep 16, 2009	22.31	23.70	22.24	23.32
4361	NYSE	MTH	Tue, Sep 15, 2009	21.90	22.50	21.89	22.10
4360	NYSE	MTH	Mon, Sep 14, 2009	21.56	22.07	21.25	21.91
4359	NYSE	MTH	Fri, Sep 11, 2009	22.48	22.65	21.73	21.92
4358	NYSE	MTH	Thu, Sep 10, 2009	22.16	22.57	21.60	22.40
4357	NYSE	MTH	Wed, Sep 9, 2009	22.10	22.57	21.75	22.13
4356	NYSE	MTH	Tue, Sep 8, 2009	22.36	22.58	21.50	22.31
4355	NYSE	MTH	Fri, Sep 4, 2009	21.55	21.97	21.00	21.94
4354	NYSE	MTH	Thu, Sep 3, 2009	21.14	21.54	20.55	21.45
4353	NYSE	MTH	Wed, Sep 2, 2009	21.36	21.51	20.56	20.90
4352	NYSE	MTH	Tue, Sep 1, 2009	22.26	23.19	21.37	21.53
4351	NYSE	MTH	Mon, Aug 31, 2009	22.56	22.78	21.85	22.41
4350	NYSE	MTH	Fri, Aug 28, 2009	23.89	24.18	22.51	22.85
4349	NYSE	MTH	Thu, Aug 27, 2009	24.09	24.24	22.48	23.47
4348	NYSE	MTH	Wed, Aug 26, 2009	23.42	24.35	22.64	23.90
4347	NYSE	MTH	Tue, Aug 25, 2009	22.88	24.12	22.66	23.19
4346	NYSE	MTH	Mon, Aug 24, 2009	23.00	23.74	22.26	22.59
4345	NYSE	MTH	Fri, Aug 21, 2009	21.98	23.13	21.95	22.83
4344	NYSE	MTH	Thu, Aug 20, 2009	21.39	22.15	21.34	21.62
4343	NYSE	MTH	Wed, Aug 19, 2009	20.64	21.69	20.36	21.37
4342	NYSE	MTH	Tue, Aug 18, 2009	20.49	21.30	20.29	21.21
4341	NYSE	MTH	Mon, Aug 17, 2009	20.54	21.00	20.15	20.35
4340	NYSE	MTH	Fri, Aug 14, 2009	22.19	22.19	20.93	21.47
4339	NYSE	MTH	Thu, Aug 13, 2009	22.40	22.48	21.26	22.22
4338	NYSE	MTH	Wed, Aug 12, 2009	21.97	23.19	21.50	22.11
4337	NYSE	MTH	Tue, Aug 11, 2009	21.92	22.06	21.06	21.66
4336	NYSE	MTH	Mon, Aug 10, 2009	22.93	23.02	21.95	22.20
4335	NYSE	MTH	Fri, Aug 7, 2009	22.40	23.67	22.34	23.14
4334	NYSE	MTH	Thu, Aug 6, 2009	22.56	22.94	21.70	21.83
4333	NYSE	MTH	Wed, Aug 5, 2009	22.02	22.40	21.14	22.34
4332	NYSE	MTH	Tue, Aug 4, 2009	20.97	22.01	20.95	21.93
4331	NYSE	MTH	Mon, Aug 3, 2009	21.62	22.16	21.27	21.50
4330	NYSE	MTH	Fri, Jul 31, 2009	21.69	22.29	21.34	21.40
4329	NYSE	MTH	Thu, Jul 30, 2009	22.72	22.73	21.31	21.75
4328	NYSE	MTH	Wed, Jul 29, 2009	21.26	22.43	21.10	22.27
4327	NYSE	MTH	Tue, Jul 28, 2009	22.00	22.05	19.60	21.65
4326	NYSE	MTH	Mon, Jul 27, 2009	22.29	23.31	21.40	22.92
4325	NYSE	MTH	Fri, Jul 24, 2009	22.42	22.66	21.07	22.24
4324	NYSE	MTH	Thu, Jul 23, 2009	20.79	23.38	20.79	22.78
4323	NYSE	MTH	Wed, Jul 22, 2009	20.04	21.34	19.93	20.88
4322	NYSE	MTH	Tue, Jul 21, 2009	20.10	20.40	19.52	20.29
4321	NYSE	MTH	Mon, Jul 20, 2009	19.13	20.04	18.93	19.95
4320	NYSE	MTH	Fri, Jul 17, 2009	18.73	19.35	18.64	19.11
4319	NYSE	MTH	Thu, Jul 16, 2009	17.59	18.87	17.43	18.67
4318	NYSE	MTH	Wed, Jul 15, 2009	16.76	17.89	16.76	17.81
4317	NYSE	MTH	Tue, Jul 14, 2009	15.67	16.58	15.50	16.47
4316	NYSE	MTH	Mon, Jul 13, 2009	15.15	15.78	14.62	15.73
4315	NYSE	MTH	Fri, Jul 10, 2009	15.22	15.50	14.75	15.14
4314	NYSE	MTH	Thu, Jul 9, 2009	14.87	15.62	14.59	15.48
4313	NYSE	MTH	Wed, Jul 8, 2009	16.28	16.39	14.51	14.65
4312	NYSE	MTH	Tue, Jul 7, 2009	16.69	16.78	16.14	16.19
4311	NYSE	MTH	Mon, Jul 6, 2009	17.25	17.25	16.40	16.78
4310	NYSE	MTH	Thu, Jul 2, 2009	18.30	18.30	17.19	17.34
4309	NYSE	MTH	Wed, Jul 1, 2009	19.09	19.15	18.51	18.55
4308	NYSE	MTH	Tue, Jun 30, 2009	19.50	19.50	18.72	18.86
4307	NYSE	MTH	Mon, Jun 29, 2009	19.09	19.49	18.26	19.28
4306	NYSE	MTH	Fri, Jun 26, 2009	19.19	19.55	18.46	19.08
4305	NYSE	MTH	Thu, Jun 25, 2009	17.80	19.24	17.72	19.18
4304	NYSE	MTH	Wed, Jun 24, 2009	17.71	18.50	17.50	17.92
4303	NYSE	MTH	Tue, Jun 23, 2009	17.27	18.02	16.90	17.38
4302	NYSE	MTH	Mon, Jun 22, 2009	18.37	18.37	17.16	17.16
4301	NYSE	MTH	Fri, Jun 19, 2009	17.69	19.08	17.68	18.57
4300	NYSE	MTH	Thu, Jun 18, 2009	17.33	17.49	16.55	17.49
4299	NYSE	MTH	Wed, Jun 17, 2009	16.45	17.61	15.90	17.46
4298	NYSE	MTH	Tue, Jun 16, 2009	16.96	17.39	16.20	16.44
4297	NYSE	MTH	Mon, Jun 15, 2009	16.51	16.82	16.20	16.57
4296	NYSE	MTH	Fri, Jun 12, 2009	17.30	17.40	16.97	17.21
4295	NYSE	MTH	Thu, Jun 11, 2009	17.92	17.99	17.20	17.39
4294	NYSE	MTH	Wed, Jun 10, 2009	18.95	19.13	17.60	17.95
4293	NYSE	MTH	Tue, Jun 9, 2009	18.25	18.98	17.96	18.63
4292	NYSE	MTH	Mon, Jun 8, 2009	17.69	18.36	17.40	18.08
4291	NYSE	MTH	Fri, Jun 5, 2009	18.85	18.87	17.83	17.89
4290	NYSE	MTH	Thu, Jun 4, 2009	18.56	18.71	17.87	18.56
4289	NYSE	MTH	Wed, Jun 3, 2009	19.05	19.07	17.93	18.40
4288	NYSE	MTH	Tue, Jun 2, 2009	19.48	20.15	18.68	19.41
4287	NYSE	MTH	Mon, Jun 1, 2009	21.86	21.86	20.29	20.60
4286	NYSE	MTH	Fri, May 29, 2009	19.20	20.87	18.89	20.87
4285	NYSE	MTH	Thu, May 28, 2009	20.13	20.25	18.05	19.04
4284	NYSE	MTH	Wed, May 27, 2009	20.64	21.46	19.61	19.73
4283	NYSE	MTH	Tue, May 26, 2009	19.17	21.29	19.04	20.83
4282	NYSE	MTH	Fri, May 22, 2009	19.75	20.04	19.20	19.32
4281	NYSE	MTH	Thu, May 21, 2009	19.45	19.94	19.17	19.59
4280	NYSE	MTH	Wed, May 20, 2009	20.91	21.71	19.78	19.85
4279	NYSE	MTH	Tue, May 19, 2009	20.26	21.28	19.84	20.67
4278	NYSE	MTH	Mon, May 18, 2009	19.69	21.09	19.48	20.90
4277	NYSE	MTH	Fri, May 15, 2009	19.26	20.17	18.80	19.15
4276	NYSE	MTH	Thu, May 14, 2009	19.00	20.52	18.34	19.42
4275	NYSE	MTH	Wed, May 13, 2009	19.50	19.69	18.65	18.90
4274	NYSE	MTH	Tue, May 12, 2009	22.21	22.21	19.72	20.05
4273	NYSE	MTH	Mon, May 11, 2009	21.30	21.92	20.76	21.47
4272	NYSE	MTH	Fri, May 8, 2009	21.08	22.17	19.96	22.15
4271	NYSE	MTH	Thu, May 7, 2009	22.63	22.75	19.91	20.28
4270	NYSE	MTH	Wed, May 6, 2009	23.36	23.40	21.38	22.40
4269	NYSE	MTH	Tue, May 5, 2009	23.16	23.16	22.06	22.93
4268	NYSE	MTH	Mon, May 4, 2009	21.22	23.51	20.80	23.38
4267	NYSE	MTH	Fri, May 1, 2009	21.05	21.73	20.11	20.63
4266	NYSE	MTH	Thu, Apr 30, 2009	21.80	22.30	20.76	20.81
4265	NYSE	MTH	Wed, Apr 29, 2009	20.54	23.19	20.40	21.80
4264	NYSE	MTH	Tue, Apr 28, 2009	18.54	21.12	17.73	20.10
4263	NYSE	MTH	Mon, Apr 27, 2009	16.98	18.75	16.75	17.42
4262	NYSE	MTH	Fri, Apr 24, 2009	16.64	18.34	16.35	17.56
4261	NYSE	MTH	Thu, Apr 23, 2009	16.57	17.08	15.52	16.37
4260	NYSE	MTH	Wed, Apr 22, 2009	15.61	17.30	15.43	16.45
4259	NYSE	MTH	Tue, Apr 21, 2009	14.71	16.32	14.51	16.11
4258	NYSE	MTH	Mon, Apr 20, 2009	15.40	15.74	14.51	14.71
4257	NYSE	MTH	Fri, Apr 17, 2009	14.87	16.73	14.76	15.98
4256	NYSE	MTH	Thu, Apr 16, 2009	14.25	14.96	13.61	14.81
4255	NYSE	MTH	Wed, Apr 15, 2009	12.56	14.11	12.50	13.95
4254	NYSE	MTH	Tue, Apr 14, 2009	13.07	13.57	12.64	12.90
4253	NYSE	MTH	Mon, Apr 13, 2009	12.90	13.53	12.26	13.45
4252	NYSE	MTH	Thu, Apr 9, 2009	12.89	13.67	12.61	13.36
4251	NYSE	MTH	Wed, Apr 8, 2009	12.75	13.42	11.97	12.37
4250	NYSE	MTH	Tue, Apr 7, 2009	12.60	12.75	12.02	12.10
4249	NYSE	MTH	Mon, Apr 6, 2009	13.01	13.12	12.41	13.00
4248	NYSE	MTH	Fri, Apr 3, 2009	12.58	13.53	12.18	13.42
4247	NYSE	MTH	Thu, Apr 2, 2009	11.99	13.10	11.99	12.72
4246	NYSE	MTH	Wed, Apr 1, 2009	11.09	12.16	10.67	11.48
4245	NYSE	MTH	Tue, Mar 31, 2009	11.80	11.88	10.91	11.42
4244	NYSE	MTH	Mon, Mar 30, 2009	12.09	12.09	11.13	11.48
4243	NYSE	MTH	Fri, Mar 27, 2009	12.00	13.39	12.00	12.72
4242	NYSE	MTH	Thu, Mar 26, 2009	11.80	12.67	11.80	12.61
4241	NYSE	MTH	Wed, Mar 25, 2009	11.25	12.80	10.91	11.69
4240	NYSE	MTH	Tue, Mar 24, 2009	10.49	11.20	10.20	11.01
4239	NYSE	MTH	Mon, Mar 23, 2009	9.96	10.85	9.25	10.84
4238	NYSE	MTH	Fri, Mar 20, 2009	11.91	11.93	8.90	9.02
4237	NYSE	MTH	Thu, Mar 19, 2009	13.50	14.00	11.73	11.78
4236	NYSE	MTH	Wed, Mar 18, 2009	11.38	13.82	10.60	13.30
4235	NYSE	MTH	Tue, Mar 17, 2009	10.72	11.53	10.54	11.52
4234	NYSE	MTH	Mon, Mar 16, 2009	12.15	12.23	10.60	10.71
4233	NYSE	MTH	Fri, Mar 13, 2009	12.09	12.58	11.11	11.96
4232	NYSE	MTH	Thu, Mar 12, 2009	10.52	12.34	10.00	12.19
4231	NYSE	MTH	Wed, Mar 11, 2009	10.99	11.51	10.27	10.59
4230	NYSE	MTH	Tue, Mar 10, 2009	9.33	10.95	9.33	10.93
4229	NYSE	MTH	Mon, Mar 9, 2009	8.50	9.55	8.40	8.93
4228	NYSE	MTH	Fri, Mar 6, 2009	9.13	9.39	8.50	8.83
4227	NYSE	MTH	Thu, Mar 5, 2009	9.45	9.77	8.74	8.95
4226	NYSE	MTH	Wed, Mar 4, 2009	9.48	10.09	9.31	9.86
4225	NYSE	MTH	Tue, Mar 3, 2009	9.66	10.25	9.13	9.15
4224	NYSE	MTH	Mon, Mar 2, 2009	9.57	10.20	9.44	9.50
4223	NYSE	MTH	Fri, Feb 27, 2009	9.85	10.66	9.78	9.92
4222	NYSE	MTH	Thu, Feb 26, 2009	10.66	11.16	10.20	10.23
4221	NYSE	MTH	Wed, Feb 25, 2009	10.99	11.10	9.85	10.44
4220	NYSE	MTH	Tue, Feb 24, 2009	10.12	11.57	9.70	10.99
4219	NYSE	MTH	Mon, Feb 23, 2009	10.19	10.47	9.50	9.81
4218	NYSE	MTH	Fri, Feb 20, 2009	9.88	10.23	9.51	10.03
4217	NYSE	MTH	Thu, Feb 19, 2009	11.95	12.10	9.94	10.03
4216	NYSE	MTH	Wed, Feb 18, 2009	12.10	12.74	11.35	11.41
4215	NYSE	MTH	Tue, Feb 17, 2009	12.33	12.33	11.66	12.05
4214	NYSE	MTH	Fri, Feb 13, 2009	12.39	13.30	11.87	12.97
4213	NYSE	MTH	Thu, Feb 12, 2009	13.85	13.85	11.23	12.41
4212	NYSE	MTH	Wed, Feb 11, 2009	13.86	14.85	13.37	14.27
4211	NYSE	MTH	Tue, Feb 10, 2009	15.39	16.41	13.50	13.71
4210	NYSE	MTH	Mon, Feb 9, 2009	15.43	17.04	14.81	15.76
4209	NYSE	MTH	Fri, Feb 6, 2009	14.25	16.10	13.96	15.50
4208	NYSE	MTH	Thu, Feb 5, 2009	13.65	15.30	13.47	14.00
4207	NYSE	MTH	Wed, Feb 4, 2009	13.82	14.50	13.52	13.80
4206	NYSE	MTH	Tue, Feb 3, 2009	12.28	14.44	12.27	14.16
4205	NYSE	MTH	Mon, Feb 2, 2009	10.63	12.38	10.44	12.04
4204	NYSE	MTH	Fri, Jan 30, 2009	10.67	11.25	10.15	11.02
4203	NYSE	MTH	Thu, Jan 29, 2009	11.05	11.82	10.10	10.60
4202	NYSE	MTH	Wed, Jan 28, 2009	11.21	12.50	11.21	12.03
4201	NYSE	MTH	Tue, Jan 27, 2009	11.49	11.71	10.82	10.88
4200	NYSE	MTH	Mon, Jan 26, 2009	10.70	12.27	10.63	11.35
4199	NYSE	MTH	Fri, Jan 23, 2009	10.08	11.30	9.72	10.70
4198	NYSE	MTH	Thu, Jan 22, 2009	9.49	10.64	9.30	10.29
4197	NYSE	MTH	Wed, Jan 21, 2009	9.91	10.18	9.05	9.89
4196	NYSE	MTH	Tue, Jan 20, 2009	10.59	11.02	9.65	9.66
4195	NYSE	MTH	Fri, Jan 16, 2009	11.28	11.42	10.13	10.90
4194	NYSE	MTH	Thu, Jan 15, 2009	10.76	11.65	9.99	10.71
4193	NYSE	MTH	Wed, Jan 14, 2009	12.12	12.26	10.69	10.76
4192	NYSE	MTH	Tue, Jan 13, 2009	12.04	12.74	11.55	12.55
4191	NYSE	MTH	Mon, Jan 12, 2009	14.41	14.68	12.04	12.05
4190	NYSE	MTH	Fri, Jan 9, 2009	14.10	14.55	12.76	14.38
4189	NYSE	MTH	Thu, Jan 8, 2009	13.81	14.28	12.77	14.14
4188	NYSE	MTH	Wed, Jan 7, 2009	14.18	14.45	13.34	13.83
4187	NYSE	MTH	Tue, Jan 6, 2009	13.55	14.71	13.38	14.68
4186	NYSE	MTH	Mon, Jan 5, 2009	12.05	13.43	11.81	13.35
4185	NYSE	MTH	Fri, Jan 2, 2009	11.82	12.44	11.52	12.01
4184	NYSE	MTH	Wed, Dec 31, 2008	11.18	12.20	10.82	12.17
4183	NYSE	MTH	Tue, Dec 30, 2008	9.63	11.48	9.32	11.19
4182	NYSE	MTH	Mon, Dec 29, 2008	10.38	10.65	9.56	9.62
4181	NYSE	MTH	Fri, Dec 26, 2008	10.79	11.28	10.24	10.47
4180	NYSE	MTH	Wed, Dec 24, 2008	11.27	11.27	10.56	10.65
4179	NYSE	MTH	Tue, Dec 23, 2008	11.49	11.66	10.83	11.31
4178	NYSE	MTH	Mon, Dec 22, 2008	14.46	14.60	11.00	11.10
4177	NYSE	MTH	Fri, Dec 19, 2008	14.85	15.34	14.37	14.41
4176	NYSE	MTH	Thu, Dec 18, 2008	13.74	14.79	13.73	14.40
4175	NYSE	MTH	Wed, Dec 17, 2008	13.66	14.48	13.15	13.99
4174	NYSE	MTH	Tue, Dec 16, 2008	11.40	14.17	11.10	14.01
4173	NYSE	MTH	Mon, Dec 15, 2008	13.26	13.46	10.95	11.00
4172	NYSE	MTH	Fri, Dec 12, 2008	11.50	13.12	11.14	12.96
4171	NYSE	MTH	Thu, Dec 11, 2008	14.72	14.99	11.94	12.25
4170	NYSE	MTH	Wed, Dec 10, 2008	13.81	15.04	12.89	14.97
4169	NYSE	MTH	Tue, Dec 9, 2008	13.92	14.92	13.23	13.64
4168	NYSE	MTH	Mon, Dec 8, 2008	14.05	14.61	13.08	14.31
4167	NYSE	MTH	Fri, Dec 5, 2008	12.24	14.01	11.43	13.36
4166	NYSE	MTH	Thu, Dec 4, 2008	11.29	13.43	11.29	12.52
4165	NYSE	MTH	Wed, Dec 3, 2008	9.50	12.28	9.34	11.49
4164	NYSE	MTH	Tue, Dec 2, 2008	9.76	10.51	9.30	9.88
4163	NYSE	MTH	Mon, Dec 1, 2008	11.84	12.12	9.62	9.68
4162	NYSE	MTH	Fri, Nov 28, 2008	11.97	12.46	11.84	12.40
4161	NYSE	MTH	Wed, Nov 26, 2008	9.25	12.70	9.15	11.84
4160	NYSE	MTH	Tue, Nov 25, 2008	8.87	11.00	8.40	9.67
4159	NYSE	MTH	Mon, Nov 24, 2008	6.80	8.88	6.50	8.64
4158	NYSE	MTH	Fri, Nov 21, 2008	7.17	7.19	5.10	6.49
4157	NYSE	MTH	Thu, Nov 20, 2008	6.68	8.05	6.50	6.84
4156	NYSE	MTH	Wed, Nov 19, 2008	9.18	9.20	6.87	6.94
4155	NYSE	MTH	Tue, Nov 18, 2008	9.48	9.85	8.64	9.16
4154	NYSE	MTH	Mon, Nov 17, 2008	10.12	10.24	9.13	9.38
4153	NYSE	MTH	Fri, Nov 14, 2008	11.46	12.58	10.30	10.30
4152	NYSE	MTH	Thu, Nov 13, 2008	10.67	11.90	9.05	11.76
4151	NYSE	MTH	Wed, Nov 12, 2008	10.99	11.23	10.23	10.57
4150	NYSE	MTH	Tue, Nov 11, 2008	11.25	12.15	10.61	11.39
4149	NYSE	MTH	Mon, Nov 10, 2008	13.70	13.70	10.88	11.47
4148	NYSE	MTH	Fri, Nov 7, 2008	13.75	14.56	13.02	13.49
4147	NYSE	MTH	Thu, Nov 6, 2008	14.64	14.84	13.25	13.63
4146	NYSE	MTH	Wed, Nov 5, 2008	16.58	17.24	14.79	14.91
4145	NYSE	MTH	Tue, Nov 4, 2008	15.70	17.67	15.50	17.02
4144	NYSE	MTH	Mon, Nov 3, 2008	13.87	15.50	13.74	15.12
4143	NYSE	MTH	Fri, Oct 31, 2008	12.77	14.35	12.12	13.73
4142	NYSE	MTH	Thu, Oct 30, 2008	11.16	13.00	11.00	12.90
4141	NYSE	MTH	Wed, Oct 29, 2008	9.32	12.11	9.14	10.56
4140	NYSE	MTH	Tue, Oct 28, 2008	13.16	13.30	7.51	8.85
4139	NYSE	MTH	Mon, Oct 27, 2008	12.49	13.68	12.16	12.84
4138	NYSE	MTH	Fri, Oct 24, 2008	11.67	14.22	11.04	12.59
4137	NYSE	MTH	Thu, Oct 23, 2008	15.35	15.62	11.64	13.72
4136	NYSE	MTH	Wed, Oct 22, 2008	14.10	15.55	13.68	15.12
4135	NYSE	MTH	Tue, Oct 21, 2008	15.87	16.74	14.40	14.64
4134	NYSE	MTH	Mon, Oct 20, 2008	15.19	16.44	14.99	16.43
4133	NYSE	MTH	Fri, Oct 17, 2008	14.43	15.51	13.90	14.99
4132	NYSE	MTH	Thu, Oct 16, 2008	14.86	15.86	13.60	15.51
4131	NYSE	MTH	Wed, Oct 15, 2008	16.00	16.47	13.69	14.74
4130	NYSE	MTH	Tue, Oct 14, 2008	18.49	18.87	15.75	16.47
4129	NYSE	MTH	Mon, Oct 13, 2008	15.08	17.37	14.35	17.36
4128	NYSE	MTH	Fri, Oct 10, 2008	12.63	16.35	12.63	14.00
4127	NYSE	MTH	Thu, Oct 9, 2008	16.21	16.82	13.52	13.90
4126	NYSE	MTH	Wed, Oct 8, 2008	14.94	18.00	13.99	16.11
4125	NYSE	MTH	Tue, Oct 7, 2008	19.98	20.00	14.37	15.01
4124	NYSE	MTH	Mon, Oct 6, 2008	20.01	20.43	18.16	19.70
4123	NYSE	MTH	Fri, Oct 3, 2008	24.28	25.01	20.56	21.00
4122	NYSE	MTH	Thu, Oct 2, 2008	25.34	25.67	23.38	23.65
4121	NYSE	MTH	Wed, Oct 1, 2008	24.70	25.69	23.38	25.44
4120	NYSE	MTH	Tue, Sep 30, 2008	24.29	25.17	22.92	24.70
4119	NYSE	MTH	Mon, Sep 29, 2008	25.00	26.00	23.22	23.75
4118	NYSE	MTH	Fri, Sep 26, 2008	23.23	25.68	23.00	25.54
4117	NYSE	MTH	Thu, Sep 25, 2008	24.93	25.51	24.52	24.97
4116	NYSE	MTH	Wed, Sep 24, 2008	24.49	25.30	23.21	24.47
4115	NYSE	MTH	Tue, Sep 23, 2008	24.88	25.76	23.10	24.36
4114	NYSE	MTH	Mon, Sep 22, 2008	26.49	26.66	24.62	24.76
4113	NYSE	MTH	Fri, Sep 19, 2008	29.49	29.49	25.50	26.03
4112	NYSE	MTH	Thu, Sep 18, 2008	23.70	27.95	19.97	27.00
4111	NYSE	MTH	Wed, Sep 17, 2008	25.33	25.74	23.00	23.19
4110	NYSE	MTH	Tue, Sep 16, 2008	24.84	27.00	23.74	26.16
4109	NYSE	MTH	Mon, Sep 15, 2008	25.49	27.20	24.88	25.62
4108	NYSE	MTH	Fri, Sep 12, 2008	26.33	27.50	25.96	26.07
4107	NYSE	MTH	Thu, Sep 11, 2008	24.88	27.80	24.63	27.14
4106	NYSE	MTH	Wed, Sep 10, 2008	25.15	26.99	24.71	25.86
4105	NYSE	MTH	Tue, Sep 9, 2008	26.03	27.22	24.22	24.96
4104	NYSE	MTH	Mon, Sep 8, 2008	24.51	28.00	24.51	27.20
4103	NYSE	MTH	Fri, Sep 5, 2008	22.13	23.55	20.61	23.04
4102	NYSE	MTH	Thu, Sep 4, 2008	22.02	23.01	21.92	22.45
4101	NYSE	MTH	Wed, Sep 3, 2008	24.01	24.45	22.54	22.86
4100	NYSE	MTH	Tue, Sep 2, 2008	24.28	24.93	22.94	23.53
4099	NYSE	MTH	Fri, Aug 29, 2008	23.00	24.29	22.51	23.42
4098	NYSE	MTH	Thu, Aug 28, 2008	22.15	23.69	22.15	23.58
4097	NYSE	MTH	Wed, Aug 27, 2008	21.20	22.39	20.38	21.85
4096	NYSE	MTH	Tue, Aug 26, 2008	20.50	21.63	19.82	20.21
4095	NYSE	MTH	Mon, Aug 25, 2008	22.58	23.25	20.30	20.46
4094	NYSE	MTH	Fri, Aug 22, 2008	22.01	22.55	21.74	21.83
4093	NYSE	MTH	Thu, Aug 21, 2008	20.02	21.89	19.58	21.86
4092	NYSE	MTH	Wed, Aug 20, 2008	18.84	20.54	18.69	20.53
4091	NYSE	MTH	Tue, Aug 19, 2008	19.18	19.98	18.60	18.84
4090	NYSE	MTH	Mon, Aug 18, 2008	22.08	22.08	19.45	19.69
4089	NYSE	MTH	Fri, Aug 15, 2008	21.83	23.05	21.26	21.85
4088	NYSE	MTH	Thu, Aug 14, 2008	20.98	22.68	20.86	21.55
4087	NYSE	MTH	Wed, Aug 13, 2008	19.88	21.45	19.20	21.10
4086	NYSE	MTH	Tue, Aug 12, 2008	21.64	23.27	19.68	19.89
4085	NYSE	MTH	Mon, Aug 11, 2008	21.24	23.95	21.06	21.74
4084	NYSE	MTH	Fri, Aug 8, 2008	19.33	21.48	19.21	21.32
4083	NYSE	MTH	Thu, Aug 7, 2008	18.62	20.00	17.93	19.51
4082	NYSE	MTH	Wed, Aug 6, 2008	17.92	19.49	17.33	18.99
4081	NYSE	MTH	Tue, Aug 5, 2008	18.06	18.70	17.50	18.18
4080	NYSE	MTH	Mon, Aug 4, 2008	17.61	18.38	16.41	17.64
4079	NYSE	MTH	Fri, Aug 1, 2008	18.09	18.24	16.35	17.69
4078	NYSE	MTH	Thu, Jul 31, 2008	16.39	18.75	15.74	18.05
4077	NYSE	MTH	Wed, Jul 30, 2008	18.03	18.60	16.39	16.61
4076	NYSE	MTH	Tue, Jul 29, 2008	16.32	18.75	15.40	17.68
4075	NYSE	MTH	Mon, Jul 28, 2008	16.93	17.44	15.00	15.12
4074	NYSE	MTH	Fri, Jul 25, 2008	16.80	17.90	16.19	17.08
4073	NYSE	MTH	Thu, Jul 24, 2008	19.52	19.73	16.62	16.80
4072	NYSE	MTH	Wed, Jul 23, 2008	19.52	20.84	19.10	19.36
4071	NYSE	MTH	Tue, Jul 22, 2008	16.98	19.72	16.67	19.62
4070	NYSE	MTH	Mon, Jul 21, 2008	16.25	18.60	15.89	17.04
4069	NYSE	MTH	Fri, Jul 18, 2008	16.06	16.71	15.20	16.01
4068	NYSE	MTH	Thu, Jul 17, 2008	15.51	17.00	15.25	15.93
4067	NYSE	MTH	Wed, Jul 16, 2008	13.25	15.47	12.80	15.39
4066	NYSE	MTH	Tue, Jul 15, 2008	12.84	14.36	12.23	13.25
4065	NYSE	MTH	Mon, Jul 14, 2008	13.13	13.87	12.26	12.95
4064	NYSE	MTH	Fri, Jul 11, 2008	13.05	14.16	12.18	12.77
4063	NYSE	MTH	Thu, Jul 10, 2008	13.67	14.66	13.00	13.21
4062	NYSE	MTH	Wed, Jul 9, 2008	15.42	15.50	13.59	13.74
4061	NYSE	MTH	Tue, Jul 8, 2008	13.58	15.45	13.28	15.00
4060	NYSE	MTH	Mon, Jul 7, 2008	14.78	14.86	12.90	13.50
4059	NYSE	MTH	Thu, Jul 3, 2008	14.79	14.79	13.88	14.67
4058	NYSE	MTH	Wed, Jul 2, 2008	15.25	15.50	14.60	14.69
4057	NYSE	MTH	Tue, Jul 1, 2008	15.25	15.59	14.50	15.00
4056	NYSE	MTH	Mon, Jun 30, 2008	15.65	16.43	15.14	15.17
4055	NYSE	MTH	Fri, Jun 27, 2008	15.78	16.04	15.28	15.75
4054	NYSE	MTH	Thu, Jun 26, 2008	17.11	17.17	15.30	15.77
4053	NYSE	MTH	Wed, Jun 25, 2008	16.85	18.57	16.85	17.30
4052	NYSE	MTH	Tue, Jun 24, 2008	16.61	17.56	15.37	16.83
4051	NYSE	MTH	Mon, Jun 23, 2008	17.13	17.22	16.08	16.52
4050	NYSE	MTH	Fri, Jun 20, 2008	17.40	17.56	16.62	17.08
4049	NYSE	MTH	Thu, Jun 19, 2008	16.19	17.95	16.05	17.54
4048	NYSE	MTH	Wed, Jun 18, 2008	15.25	16.71	15.10	16.23
4047	NYSE	MTH	Tue, Jun 17, 2008	15.71	15.80	14.86	15.13
4046	NYSE	MTH	Mon, Jun 16, 2008	15.57	15.70	14.82	15.57
4045	NYSE	MTH	Fri, Jun 13, 2008	15.30	15.72	14.84	15.66
4044	NYSE	MTH	Thu, Jun 12, 2008	15.85	16.22	15.07	15.14
4043	NYSE	MTH	Wed, Jun 11, 2008	16.78	16.85	15.40	15.41
4042	NYSE	MTH	Tue, Jun 10, 2008	16.28	16.95	16.20	16.78
4041	NYSE	MTH	Mon, Jun 9, 2008	16.98	17.73	16.31	16.62
4040	NYSE	MTH	Fri, Jun 6, 2008	17.74	18.07	16.55	16.81
4039	NYSE	MTH	Thu, Jun 5, 2008	18.75	19.14	17.71	17.90
4038	NYSE	MTH	Wed, Jun 4, 2008	18.73	19.57	18.00	18.66
4037	NYSE	MTH	Tue, Jun 3, 2008	17.63	19.61	17.50	18.78
4036	NYSE	MTH	Mon, Jun 2, 2008	17.31	17.45	16.69	17.36
4035	NYSE	MTH	Fri, May 30, 2008	16.85	17.54	16.85	17.30
4034	NYSE	MTH	Thu, May 29, 2008	16.85	17.38	16.45	17.15
4033	NYSE	MTH	Wed, May 28, 2008	17.25	17.84	16.88	17.23
4032	NYSE	MTH	Tue, May 27, 2008	16.40	17.75	16.35	17.15
4031	NYSE	MTH	Fri, May 23, 2008	16.90	17.02	16.13	16.36
4030	NYSE	MTH	Thu, May 22, 2008	17.65	17.75	16.81	17.04
4029	NYSE	MTH	Wed, May 21, 2008	18.79	18.79	16.86	17.28
4028	NYSE	MTH	Tue, May 20, 2008	19.66	19.72	18.51	18.78
4027	NYSE	MTH	Mon, May 19, 2008	19.86	20.87	19.41	19.90
4026	NYSE	MTH	Fri, May 16, 2008	20.18	20.39	19.32	19.89
4025	NYSE	MTH	Thu, May 15, 2008	19.10	19.99	18.76	19.80
4024	NYSE	MTH	Wed, May 14, 2008	17.50	19.13	17.50	19.10
4023	NYSE	MTH	Tue, May 13, 2008	17.56	17.91	17.14	17.68
4022	NYSE	MTH	Mon, May 12, 2008	17.14	17.91	16.79	17.66
4021	NYSE	MTH	Fri, May 9, 2008	16.85	17.78	16.85	17.23
4020	NYSE	MTH	Thu, May 8, 2008	18.52	19.09	16.84	17.16
4019	NYSE	MTH	Wed, May 7, 2008	19.00	19.39	18.28	18.40
4018	NYSE	MTH	Tue, May 6, 2008	19.01	19.41	18.48	19.16
4017	NYSE	MTH	Mon, May 5, 2008	19.93	20.20	19.37	19.48
4016	NYSE	MTH	Fri, May 2, 2008	20.13	20.73	19.40	19.95
4015	NYSE	MTH	Thu, May 1, 2008	19.08	20.43	18.65	20.06
4014	NYSE	MTH	Wed, Apr 30, 2008	21.50	21.83	18.84	18.97
4013	NYSE	MTH	Tue, Apr 29, 2008	21.95	21.95	20.59	21.52
4012	NYSE	MTH	Mon, Apr 28, 2008	20.73	21.96	20.11	21.83
4011	NYSE	MTH	Fri, Apr 25, 2008	20.67	21.10	20.00	20.80
4010	NYSE	MTH	Thu, Apr 24, 2008	19.88	20.75	18.82	20.63
4009	NYSE	MTH	Wed, Apr 23, 2008	20.64	20.64	19.65	19.90
4008	NYSE	MTH	Tue, Apr 22, 2008	20.01	20.58	19.91	20.51
4007	NYSE	MTH	Mon, Apr 21, 2008	20.35	20.36	20.00	20.00
4006	NYSE	MTH	Fri, Apr 18, 2008	20.36	20.49	20.13	20.35
4005	NYSE	MTH	Thu, Apr 17, 2008	21.39	21.61	20.48	20.89
4004	NYSE	MTH	Wed, Apr 16, 2008	21.11	22.82	20.58	22.48
4003	NYSE	MTH	Tue, Apr 15, 2008	20.16	21.00	19.90	20.89
4002	NYSE	MTH	Mon, Apr 14, 2008	20.36	20.89	19.64	20.00
4001	NYSE	MTH	Fri, Apr 11, 2008	20.49	21.29	19.21	20.39
4000	NYSE	MTH	Thu, Apr 10, 2008	19.49	21.20	19.20	20.70
3999	NYSE	MTH	Wed, Apr 9, 2008	20.90	21.50	19.35	19.49
3998	NYSE	MTH	Tue, Apr 8, 2008	22.55	22.55	20.10	20.90
3997	NYSE	MTH	Mon, Apr 7, 2008	22.08	23.12	21.65	21.84
3996	NYSE	MTH	Fri, Apr 4, 2008	22.76	23.40	21.98	22.09
3995	NYSE	MTH	Thu, Apr 3, 2008	22.19	24.49	19.95	22.78
3994	NYSE	MTH	Wed, Apr 2, 2008	21.24	22.34	20.86	21.96
3993	NYSE	MTH	Tue, Apr 1, 2008	20.51	21.19	19.72	21.15
3992	NYSE	MTH	Mon, Mar 31, 2008	18.26	19.75	18.26	19.32
3991	NYSE	MTH	Fri, Mar 28, 2008	18.16	19.25	17.91	18.26
3990	NYSE	MTH	Thu, Mar 27, 2008	18.88	19.92	18.12	18.83
3989	NYSE	MTH	Wed, Mar 26, 2008	20.73	21.30	18.52	18.82
3988	NYSE	MTH	Tue, Mar 25, 2008	19.21	20.87	19.04	20.87
3987	NYSE	MTH	Mon, Mar 24, 2008	18.20	20.10	18.08	18.90
3986	NYSE	MTH	Thu, Mar 20, 2008	16.02	18.50	16.02	18.04
3985	NYSE	MTH	Wed, Mar 19, 2008	15.66	16.79	15.65	15.96
3984	NYSE	MTH	Tue, Mar 18, 2008	15.39	16.49	14.41	15.58
3983	NYSE	MTH	Mon, Mar 17, 2008	14.27	15.52	13.99	14.39
3982	NYSE	MTH	Fri, Mar 14, 2008	15.80	16.00	14.24	14.66
3981	NYSE	MTH	Thu, Mar 13, 2008	13.32	16.15	13.05	15.69
3980	NYSE	MTH	Wed, Mar 12, 2008	14.30	14.93	13.56	13.79
3979	NYSE	MTH	Tue, Mar 11, 2008	13.03	14.73	12.51	14.24
3978	NYSE	MTH	Mon, Mar 10, 2008	13.01	13.78	12.40	12.65
3977	NYSE	MTH	Fri, Mar 7, 2008	12.85	14.09	12.50	12.94
3976	NYSE	MTH	Thu, Mar 6, 2008	14.29	14.53	12.96	13.05
3975	NYSE	MTH	Wed, Mar 5, 2008	14.65	15.28	13.85	14.41
3974	NYSE	MTH	Tue, Mar 4, 2008	14.09	15.33	13.81	14.52
3973	NYSE	MTH	Mon, Mar 3, 2008	15.00	15.00	14.07	14.38
3972	NYSE	MTH	Fri, Feb 29, 2008	15.96	16.00	14.85	15.14
3971	NYSE	MTH	Thu, Feb 28, 2008	16.95	17.09	16.01	16.21
3970	NYSE	MTH	Wed, Feb 27, 2008	16.80	17.90	16.51	17.08
3969	NYSE	MTH	Tue, Feb 26, 2008	16.27	18.30	16.23	16.84
3968	NYSE	MTH	Mon, Feb 25, 2008	15.10	16.55	14.90	16.50
3967	NYSE	MTH	Fri, Feb 22, 2008	14.85	15.38	14.25	15.07
3966	NYSE	MTH	Thu, Feb 21, 2008	15.62	16.19	14.75	14.80
3965	NYSE	MTH	Wed, Feb 20, 2008	14.31	15.72	13.66	15.53
3964	NYSE	MTH	Tue, Feb 19, 2008	12.96	13.86	12.91	13.13
3963	NYSE	MTH	Fri, Feb 15, 2008	13.49	13.49	12.35	13.06
3962	NYSE	MTH	Thu, Feb 14, 2008	14.28	14.41	13.49	13.49
3961	NYSE	MTH	Wed, Feb 13, 2008	14.42	14.74	13.90	14.31
3960	NYSE	MTH	Tue, Feb 12, 2008	13.74	15.02	13.60	13.89
3959	NYSE	MTH	Mon, Feb 11, 2008	13.48	14.47	12.78	13.65
3958	NYSE	MTH	Fri, Feb 8, 2008	13.49	13.75	13.20	13.50
3957	NYSE	MTH	Thu, Feb 7, 2008	13.25	14.89	13.16	13.55
3956	NYSE	MTH	Wed, Feb 6, 2008	14.09	15.50	13.16	13.25
3955	NYSE	MTH	Tue, Feb 5, 2008	14.72	15.82	13.94	14.06
3954	NYSE	MTH	Mon, Feb 4, 2008	17.36	17.36	14.86	15.06
3953	NYSE	MTH	Fri, Feb 1, 2008	16.08	17.68	15.50	17.29
3952	NYSE	MTH	Thu, Jan 31, 2008	13.01	16.21	12.97	16.01
3951	NYSE	MTH	Wed, Jan 30, 2008	14.49	14.99	13.51	13.58
3950	NYSE	MTH	Tue, Jan 29, 2008	11.88	14.57	11.88	14.44
3949	NYSE	MTH	Mon, Jan 28, 2008	10.84	12.02	10.10	11.68
3948	NYSE	MTH	Fri, Jan 25, 2008	11.15	11.55	10.50	10.84
3947	NYSE	MTH	Thu, Jan 24, 2008	10.65	11.87	10.00	10.87
3946	NYSE	MTH	Wed, Jan 23, 2008	8.59	11.16	8.40	10.78
3945	NYSE	MTH	Tue, Jan 22, 2008	7.52	8.73	7.04	8.60
3944	NYSE	MTH	Fri, Jan 18, 2008	9.20	9.20	7.72	7.82
3943	NYSE	MTH	Thu, Jan 17, 2008	8.45	8.52	7.91	8.41
3942	NYSE	MTH	Wed, Jan 16, 2008	7.87	8.72	7.77	8.06
3941	NYSE	MTH	Tue, Jan 15, 2008	8.55	8.55	7.80	7.91
3940	NYSE	MTH	Mon, Jan 14, 2008	8.87	8.99	8.40	8.69
3939	NYSE	MTH	Fri, Jan 11, 2008	8.91	9.24	8.55	8.78
3938	NYSE	MTH	Thu, Jan 10, 2008	9.09	9.56	8.75	8.90
3937	NYSE	MTH	Wed, Jan 9, 2008	9.78	9.95	8.83	9.20
3936	NYSE	MTH	Tue, Jan 8, 2008	11.44	11.54	9.75	9.82
3935	NYSE	MTH	Mon, Jan 7, 2008	12.00	12.10	11.26	11.47
3934	NYSE	MTH	Fri, Jan 4, 2008	13.23	13.23	11.51	11.85
3933	NYSE	MTH	Thu, Jan 3, 2008	13.67	13.95	12.55	12.99
3932	NYSE	MTH	Wed, Jan 2, 2008	14.56	14.79	13.60	13.69
3931	NYSE	MTH	Mon, Dec 31, 2007	14.57	15.10	13.90	14.57
3930	NYSE	MTH	Fri, Dec 28, 2007	15.75	15.75	14.80	14.85
3929	NYSE	MTH	Thu, Dec 27, 2007	15.67	16.33	15.20	15.30
3928	NYSE	MTH	Wed, Dec 26, 2007	16.22	16.64	15.55	15.81
3927	NYSE	MTH	Mon, Dec 24, 2007	16.15	17.40	16.15	16.48
3926	NYSE	MTH	Fri, Dec 21, 2007	15.53	17.70	14.56	17.70
3925	NYSE	MTH	Thu, Dec 20, 2007	15.29	15.38	14.52	15.17
3924	NYSE	MTH	Wed, Dec 19, 2007	14.50	15.55	14.30	15.40
3923	NYSE	MTH	Tue, Dec 18, 2007	15.05	15.21	14.69	14.83
3922	NYSE	MTH	Mon, Dec 17, 2007	14.78	15.30	14.27	14.50
3921	NYSE	MTH	Fri, Dec 14, 2007	15.15	15.25	14.61	15.10
3920	NYSE	MTH	Thu, Dec 13, 2007	15.94	15.98	15.04	15.30
3919	NYSE	MTH	Wed, Dec 12, 2007	16.51	17.12	15.76	15.98
3918	NYSE	MTH	Tue, Dec 11, 2007	16.87	17.10	14.95	15.98
3917	NYSE	MTH	Mon, Dec 10, 2007	16.50	17.25	16.31	16.76
3916	NYSE	MTH	Fri, Dec 7, 2007	16.20	16.59	15.82	16.49
3915	NYSE	MTH	Thu, Dec 6, 2007	14.55	16.26	14.00	16.21
3914	NYSE	MTH	Wed, Dec 5, 2007	14.96	14.98	14.30	14.61
3913	NYSE	MTH	Tue, Dec 4, 2007	15.37	15.37	14.50	14.61
3912	NYSE	MTH	Mon, Dec 3, 2007	13.51	15.85	13.50	15.85
3911	NYSE	MTH	Fri, Nov 30, 2007	14.38	14.50	13.60	13.67
3910	NYSE	MTH	Thu, Nov 29, 2007	13.87	14.49	13.14	13.45
3909	NYSE	MTH	Wed, Nov 28, 2007	12.76	14.44	12.76	14.21
3908	NYSE	MTH	Tue, Nov 27, 2007	12.98	13.40	12.00	12.65
3907	NYSE	MTH	Mon, Nov 26, 2007	13.85	14.03	12.75	12.84
3906	NYSE	MTH	Fri, Nov 23, 2007	14.33	14.60	14.23	14.28
3905	NYSE	MTH	Wed, Nov 21, 2007	15.10	15.10	13.80	14.20
3904	NYSE	MTH	Tue, Nov 20, 2007	14.90	15.24	14.07	15.10
3903	NYSE	MTH	Mon, Nov 19, 2007	14.76	14.95	14.04	14.82
3902	NYSE	MTH	Fri, Nov 16, 2007	14.65	15.18	14.07	14.95
3901	NYSE	MTH	Thu, Nov 15, 2007	14.73	15.06	14.20	14.59
3900	NYSE	MTH	Wed, Nov 14, 2007	15.37	16.06	14.79	14.90
3899	NYSE	MTH	Tue, Nov 13, 2007	15.00	15.73	14.75	15.30
3898	NYSE	MTH	Mon, Nov 12, 2007	16.86	16.86	14.69	14.87
3897	NYSE	MTH	Fri, Nov 9, 2007	16.00	16.19	15.44	15.87
3896	NYSE	MTH	Thu, Nov 8, 2007	17.26	17.46	15.80	16.28
3895	NYSE	MTH	Wed, Nov 7, 2007	16.63	17.26	16.55	17.26
3894	NYSE	MTH	Tue, Nov 6, 2007	16.56	17.31	16.25	17.31
3893	NYSE	MTH	Mon, Nov 5, 2007	16.05	17.98	16.00	16.75
3892	NYSE	MTH	Fri, Nov 2, 2007	15.50	16.74	14.80	16.71
3891	NYSE	MTH	Thu, Nov 1, 2007	15.50	15.94	15.03	15.50
3890	NYSE	MTH	Wed, Oct 31, 2007	16.81	17.24	15.50	16.09
3889	NYSE	MTH	Tue, Oct 30, 2007	15.34	16.85	15.07	16.85
3888	NYSE	MTH	Mon, Oct 29, 2007	15.79	16.38	14.97	15.70
3887	NYSE	MTH	Fri, Oct 26, 2007	16.24	17.00	15.50	15.65
3886	NYSE	MTH	Thu, Oct 25, 2007	15.54	16.28	14.77	15.99
3885	NYSE	MTH	Wed, Oct 24, 2007	14.57	15.88	14.25	15.77
3884	NYSE	MTH	Tue, Oct 23, 2007	14.83	15.50	14.23	14.62
3883	NYSE	MTH	Mon, Oct 22, 2007	13.28	14.75	13.10	14.10
3882	NYSE	MTH	Fri, Oct 19, 2007	13.30	14.00	13.25	13.28
3881	NYSE	MTH	Thu, Oct 18, 2007	13.91	13.91	13.35	13.40
3880	NYSE	MTH	Wed, Oct 17, 2007	14.70	14.90	13.88	13.98
3879	NYSE	MTH	Tue, Oct 16, 2007	15.09	15.46	14.50	14.50
3878	NYSE	MTH	Mon, Oct 15, 2007	15.72	15.91	15.00	15.42
3877	NYSE	MTH	Fri, Oct 12, 2007	16.12	16.21	15.41	15.72
3876	NYSE	MTH	Thu, Oct 11, 2007	15.99	16.30	15.78	16.10
3875	NYSE	MTH	Wed, Oct 10, 2007	15.55	15.87	15.31	15.78
3874	NYSE	MTH	Tue, Oct 9, 2007	16.03	16.03	15.26	15.49
3873	NYSE	MTH	Mon, Oct 8, 2007	17.39	17.39	15.96	16.01
3872	NYSE	MTH	Fri, Oct 5, 2007	16.59	17.50	15.91	17.25
3871	NYSE	MTH	Thu, Oct 4, 2007	17.13	17.21	15.73	16.31
3870	NYSE	MTH	Wed, Oct 3, 2007	16.19	17.15	15.86	16.73
3869	NYSE	MTH	Tue, Oct 2, 2007	14.91	16.39	14.91	16.19
3868	NYSE	MTH	Mon, Oct 1, 2007	14.20	14.75	14.05	14.69
3867	NYSE	MTH	Fri, Sep 28, 2007	14.23	14.75	13.88	14.12
3866	NYSE	MTH	Thu, Sep 27, 2007	14.26	15.21	14.01	14.10
3865	NYSE	MTH	Wed, Sep 26, 2007	15.25	15.34	14.05	14.16
3864	NYSE	MTH	Tue, Sep 25, 2007	14.84	15.50	14.60	15.01
3863	NYSE	MTH	Mon, Sep 24, 2007	16.82	16.83	15.00	15.15
3862	NYSE	MTH	Fri, Sep 21, 2007	17.70	17.72	16.57	16.66
3861	NYSE	MTH	Thu, Sep 20, 2007	19.10	19.20	17.25	17.55
3860	NYSE	MTH	Wed, Sep 19, 2007	19.30	20.74	18.59	19.04
3859	NYSE	MTH	Tue, Sep 18, 2007	18.22	19.23	17.24	19.13
3858	NYSE	MTH	Mon, Sep 17, 2007	17.25	18.01	17.01	17.94
3857	NYSE	MTH	Fri, Sep 14, 2007	16.90	17.40	16.48	17.40
3856	NYSE	MTH	Thu, Sep 13, 2007	17.43	17.60	17.08	17.27
3855	NYSE	MTH	Wed, Sep 12, 2007	16.90	17.57	16.70	17.31
3854	NYSE	MTH	Tue, Sep 11, 2007	16.01	17.00	16.01	17.00
3853	NYSE	MTH	Mon, Sep 10, 2007	17.08	17.24	15.76	15.95
3852	NYSE	MTH	Fri, Sep 7, 2007	16.22	17.24	16.22	17.24
3851	NYSE	MTH	Thu, Sep 6, 2007	17.22	17.25	16.58	16.73
3850	NYSE	MTH	Wed, Sep 5, 2007	17.95	18.00	16.88	17.15
3849	NYSE	MTH	Tue, Sep 4, 2007	17.88	18.71	17.81	18.31
3848	NYSE	MTH	Fri, Aug 31, 2007	17.53	18.14	17.46	18.12
3847	NYSE	MTH	Thu, Aug 30, 2007	16.25	16.96	16.10	16.91
3846	NYSE	MTH	Wed, Aug 29, 2007	16.50	16.75	15.65	16.45
3845	NYSE	MTH	Tue, Aug 28, 2007	17.18	17.26	15.88	16.19
3844	NYSE	MTH	Mon, Aug 27, 2007	18.99	19.20	17.25	17.28
3843	NYSE	MTH	Fri, Aug 24, 2007	18.29	19.45	18.15	18.99
3842	NYSE	MTH	Thu, Aug 23, 2007	19.71	19.97	18.56	18.65
3841	NYSE	MTH	Wed, Aug 22, 2007	19.82	20.40	19.06	19.69
3840	NYSE	MTH	Tue, Aug 21, 2007	19.35	19.74	18.56	19.60
3839	NYSE	MTH	Mon, Aug 20, 2007	18.84	19.77	18.59	19.50
3838	NYSE	MTH	Fri, Aug 17, 2007	18.20	19.88	16.66	18.90
3837	NYSE	MTH	Thu, Aug 16, 2007	15.61	17.32	15.51	16.71
3836	NYSE	MTH	Wed, Aug 15, 2007	19.04	19.31	15.52	16.01
3835	NYSE	MTH	Tue, Aug 14, 2007	20.03	20.14	18.85	19.13
3834	NYSE	MTH	Mon, Aug 13, 2007	20.15	20.69	18.90	20.10
3833	NYSE	MTH	Fri, Aug 10, 2007	20.64	21.37	19.58	20.15
3832	NYSE	MTH	Thu, Aug 9, 2007	19.80	21.93	18.79	20.64
3831	NYSE	MTH	Wed, Aug 8, 2007	18.27	22.57	18.17	19.97
3830	NYSE	MTH	Tue, Aug 7, 2007	16.85	18.13	16.50	18.04
3829	NYSE	MTH	Mon, Aug 6, 2007	17.33	17.50	15.66	16.99
3828	NYSE	MTH	Fri, Aug 3, 2007	18.45	18.50	16.78	17.19
3827	NYSE	MTH	Thu, Aug 2, 2007	18.43	19.15	18.29	18.51
3826	NYSE	MTH	Wed, Aug 1, 2007	18.79	19.50	16.40	18.25
3825	NYSE	MTH	Tue, Jul 31, 2007	19.81	20.14	19.35	19.50
3824	NYSE	MTH	Mon, Jul 30, 2007	19.86	20.00	19.40	19.69
3823	NYSE	MTH	Fri, Jul 27, 2007	19.62	19.94	18.88	19.51
3822	NYSE	MTH	Thu, Jul 26, 2007	20.22	20.40	19.20	19.68
3821	NYSE	MTH	Wed, Jul 25, 2007	22.25	22.25	20.60	21.06
3820	NYSE	MTH	Tue, Jul 24, 2007	22.20	22.32	21.26	21.44
3819	NYSE	MTH	Mon, Jul 23, 2007	23.85	24.00	22.50	22.53
3818	NYSE	MTH	Fri, Jul 20, 2007	23.96	24.08	23.31	23.92
3817	NYSE	MTH	Thu, Jul 19, 2007	24.16	24.40	23.93	24.02
3816	NYSE	MTH	Wed, Jul 18, 2007	24.60	24.99	23.68	24.07
3815	NYSE	MTH	Tue, Jul 17, 2007	25.45	25.50	24.76	24.89
3814	NYSE	MTH	Mon, Jul 16, 2007	25.68	25.99	25.26	25.46
3813	NYSE	MTH	Fri, Jul 13, 2007	25.23	26.00	25.06	25.74
3812	NYSE	MTH	Thu, Jul 12, 2007	24.83	25.27	24.53	25.13
3811	NYSE	MTH	Wed, Jul 11, 2007	24.66	24.92	24.23	24.76
3810	NYSE	MTH	Tue, Jul 10, 2007	25.98	25.98	24.75	24.81
3809	NYSE	MTH	Mon, Jul 9, 2007	26.60	26.60	26.16	26.27
3808	NYSE	MTH	Fri, Jul 6, 2007	25.91	26.96	25.76	26.73
3807	NYSE	MTH	Thu, Jul 5, 2007	26.06	26.21	25.69	26.11
3806	NYSE	MTH	Tue, Jul 3, 2007	26.65	26.97	26.00	26.01
3805	NYSE	MTH	Mon, Jul 2, 2007	26.74	26.75	26.00	26.57
3804	NYSE	MTH	Fri, Jun 29, 2007	27.67	27.74	26.54	26.75
3803	NYSE	MTH	Thu, Jun 28, 2007	27.51	27.98	27.42	27.53
3802	NYSE	MTH	Wed, Jun 27, 2007	26.93	28.02	26.71	28.02
3801	NYSE	MTH	Tue, Jun 26, 2007	27.65	28.00	27.00	27.11
3800	NYSE	MTH	Mon, Jun 25, 2007	27.90	28.37	27.46	27.65
3799	NYSE	MTH	Fri, Jun 22, 2007	28.77	28.78	27.67	27.95
3798	NYSE	MTH	Thu, Jun 21, 2007	28.75	29.03	28.26	28.87
3797	NYSE	MTH	Wed, Jun 20, 2007	29.25	29.37	28.75	28.75
3796	NYSE	MTH	Tue, Jun 19, 2007	29.39	29.50	28.75	29.18
3795	NYSE	MTH	Mon, Jun 18, 2007	29.82	29.99	29.07	29.38
3794	NYSE	MTH	Fri, Jun 15, 2007	30.35	30.56	29.74	29.82
3793	NYSE	MTH	Thu, Jun 14, 2007	29.80	30.17	29.57	29.89
3792	NYSE	MTH	Wed, Jun 13, 2007	30.00	30.38	29.20	29.80
3791	NYSE	MTH	Tue, Jun 12, 2007	30.37	30.50	29.68	29.82
3790	NYSE	MTH	Mon, Jun 11, 2007	32.00	32.00	30.36	30.47
3789	NYSE	MTH	Fri, Jun 8, 2007	31.25	32.23	30.49	32.12
3788	NYSE	MTH	Thu, Jun 7, 2007	32.39	32.55	31.07	31.25
3787	NYSE	MTH	Wed, Jun 6, 2007	33.75	33.75	33.00	33.10
3786	NYSE	MTH	Tue, Jun 5, 2007	34.62	34.68	33.75	34.00
3785	NYSE	MTH	Mon, Jun 4, 2007	34.46	35.08	34.10	34.85
3784	NYSE	MTH	Fri, Jun 1, 2007	34.12	35.26	34.12	34.46
3783	NYSE	MTH	Thu, May 31, 2007	34.90	35.43	34.46	34.69
3782	NYSE	MTH	Wed, May 30, 2007	35.50	35.50	34.45	34.97
3781	NYSE	MTH	Tue, May 29, 2007	34.99	35.55	34.46	35.00
3780	NYSE	MTH	Fri, May 25, 2007	35.92	35.92	34.36	35.00
3779	NYSE	MTH	Thu, May 24, 2007	36.65	37.27	35.04	35.18
3778	NYSE	MTH	Wed, May 23, 2007	36.49	37.34	35.78	35.84
3777	NYSE	MTH	Tue, May 22, 2007	34.84	36.40	34.71	36.24
3776	NYSE	MTH	Mon, May 21, 2007	34.13	35.16	34.06	34.65
3775	NYSE	MTH	Fri, May 18, 2007	34.13	34.36	33.50	34.00
3774	NYSE	MTH	Thu, May 17, 2007	33.17	34.47	33.02	34.30
3773	NYSE	MTH	Wed, May 16, 2007	32.90	33.20	32.35	33.17
3772	NYSE	MTH	Tue, May 15, 2007	33.38	33.53	32.51	32.65
3771	NYSE	MTH	Mon, May 14, 2007	33.76	33.87	33.05	33.22
3770	NYSE	MTH	Fri, May 11, 2007	34.05	34.63	33.50	33.76
3769	NYSE	MTH	Thu, May 10, 2007	35.36	35.37	33.61	33.73
3768	NYSE	MTH	Wed, May 9, 2007	35.20	35.77	34.71	35.66
3767	NYSE	MTH	Tue, May 8, 2007	34.75	35.40	34.09	35.33
3766	NYSE	MTH	Mon, May 7, 2007	35.41	35.70	34.89	34.96
3765	NYSE	MTH	Fri, May 4, 2007	35.75	35.87	35.12	35.40
3764	NYSE	MTH	Thu, May 3, 2007	35.44	36.24	35.21	35.60
3763	NYSE	MTH	Wed, May 2, 2007	35.23	35.50	35.01	35.25
3762	NYSE	MTH	Tue, May 1, 2007	34.99	35.55	33.80	35.10
3761	NYSE	MTH	Mon, Apr 30, 2007	35.18	35.47	34.70	34.81
3760	NYSE	MTH	Fri, Apr 27, 2007	36.10	36.45	35.01	35.08
3759	NYSE	MTH	Thu, Apr 26, 2007	34.96	38.72	33.81	36.94
3758	NYSE	MTH	Wed, Apr 25, 2007	33.11	33.25	32.21	32.56
3757	NYSE	MTH	Tue, Apr 24, 2007	33.40	33.64	32.32	33.00
3756	NYSE	MTH	Mon, Apr 23, 2007	33.76	33.94	33.07	33.39
3755	NYSE	MTH	Fri, Apr 20, 2007	33.75	34.18	33.42	33.70
3754	NYSE	MTH	Thu, Apr 19, 2007	33.25	34.12	32.88	33.13
3753	NYSE	MTH	Wed, Apr 18, 2007	33.04	33.85	32.00	33.55
3752	NYSE	MTH	Tue, Apr 17, 2007	32.80	33.52	32.75	33.04
3751	NYSE	MTH	Mon, Apr 16, 2007	31.98	32.61	31.89	32.38
3750	NYSE	MTH	Fri, Apr 13, 2007	32.30	32.45	31.49	31.68
3749	NYSE	MTH	Thu, Apr 12, 2007	31.00	32.38	30.56	32.30
3748	NYSE	MTH	Wed, Apr 11, 2007	31.49	31.49	30.65	31.00
3747	NYSE	MTH	Tue, Apr 10, 2007	31.24	31.55	31.04	31.48
3746	NYSE	MTH	Mon, Apr 9, 2007	31.31	31.49	30.90	31.31
3745	NYSE	MTH	Thu, Apr 5, 2007	31.20	31.51	30.75	31.27
3744	NYSE	MTH	Wed, Apr 4, 2007	31.83	31.83	30.86	30.93
3743	NYSE	MTH	Tue, Apr 3, 2007	31.09	32.12	31.00	31.83
3742	NYSE	MTH	Mon, Apr 2, 2007	32.04	32.17	31.05	31.23
3741	NYSE	MTH	Fri, Mar 30, 2007	32.26	32.82	32.02	32.12
3740	NYSE	MTH	Thu, Mar 29, 2007	33.04	33.27	32.04	32.33
3739	NYSE	MTH	Wed, Mar 28, 2007	33.32	33.33	32.33	32.58
3738	NYSE	MTH	Tue, Mar 27, 2007	33.40	33.61	32.58	33.42
3737	NYSE	MTH	Mon, Mar 26, 2007	34.31	34.31	32.90	33.50
3736	NYSE	MTH	Fri, Mar 23, 2007	34.13	35.29	33.71	33.94
3735	NYSE	MTH	Thu, Mar 22, 2007	35.00	35.50	33.86	34.01
3734	NYSE	MTH	Wed, Mar 21, 2007	33.00	34.47	32.62	34.41
3733	NYSE	MTH	Tue, Mar 20, 2007	33.03	33.41	32.16	33.02
3732	NYSE	MTH	Mon, Mar 19, 2007	33.13	33.35	32.51	32.72
3731	NYSE	MTH	Fri, Mar 16, 2007	33.03	33.62	32.33	32.34
3730	NYSE	MTH	Thu, Mar 15, 2007	32.17	33.32	32.11	32.96
3729	NYSE	MTH	Wed, Mar 14, 2007	31.82	32.55	30.66	32.16
3728	NYSE	MTH	Tue, Mar 13, 2007	33.75	33.86	31.45	31.77
3727	NYSE	MTH	Mon, Mar 12, 2007	35.07	35.07	33.80	33.97
3726	NYSE	MTH	Fri, Mar 9, 2007	35.69	36.00	34.01	35.25
3725	NYSE	MTH	Thu, Mar 8, 2007	35.30	35.58	34.63	34.85
3724	NYSE	MTH	Wed, Mar 7, 2007	35.31	35.75	34.77	34.84
3723	NYSE	MTH	Tue, Mar 6, 2007	35.17	35.74	34.60	35.27
3722	NYSE	MTH	Mon, Mar 5, 2007	37.35	37.35	34.23	34.27
3721	NYSE	MTH	Fri, Mar 2, 2007	38.48	38.86	37.82	37.82
3720	NYSE	MTH	Thu, Mar 1, 2007	37.80	39.12	37.00	38.73
3719	NYSE	MTH	Wed, Feb 28, 2007	38.90	39.05	38.30	38.76
3718	NYSE	MTH	Tue, Feb 27, 2007	40.00	40.00	38.52	38.88
3717	NYSE	MTH	Mon, Feb 26, 2007	40.83	40.95	40.05	40.35
3716	NYSE	MTH	Fri, Feb 23, 2007	41.78	41.85	40.11	40.81
3715	NYSE	MTH	Thu, Feb 22, 2007	43.20	43.20	41.56	41.77
3714	NYSE	MTH	Wed, Feb 21, 2007	42.60	43.14	42.17	42.84
3713	NYSE	MTH	Tue, Feb 20, 2007	43.50	43.84	43.03	43.33
3712	NYSE	MTH	Fri, Feb 16, 2007	43.55	43.76	42.06	43.56
3711	NYSE	MTH	Thu, Feb 15, 2007	42.85	43.75	42.85	43.55
3710	NYSE	MTH	Wed, Feb 14, 2007	42.32	43.49	42.12	42.86
3709	NYSE	MTH	Tue, Feb 13, 2007	41.36	42.58	41.36	42.36
3708	NYSE	MTH	Mon, Feb 12, 2007	42.10	42.15	40.89	41.36
3707	NYSE	MTH	Fri, Feb 9, 2007	43.85	43.85	41.87	41.99
3706	NYSE	MTH	Thu, Feb 8, 2007	44.95	44.95	42.88	43.74
3705	NYSE	MTH	Wed, Feb 7, 2007	45.36	45.71	44.64	44.95
3704	NYSE	MTH	Tue, Feb 6, 2007	45.22	45.45	44.47	45.20
3703	NYSE	MTH	Mon, Feb 5, 2007	46.22	46.32	45.12	45.21
3702	NYSE	MTH	Fri, Feb 2, 2007	44.49	46.65	44.40	46.22
3701	NYSE	MTH	Thu, Feb 1, 2007	44.49	45.02	43.62	44.19
3700	NYSE	MTH	Wed, Jan 31, 2007	42.72	44.85	42.63	44.45
3699	NYSE	MTH	Tue, Jan 30, 2007	43.40	43.47	42.53	42.70
3698	NYSE	MTH	Mon, Jan 29, 2007	43.30	43.60	42.52	42.82
3697	NYSE	MTH	Fri, Jan 26, 2007	44.30	44.42	42.60	42.97
3696	NYSE	MTH	Thu, Jan 25, 2007	46.10	46.44	43.71	44.18
3695	NYSE	MTH	Wed, Jan 24, 2007	45.97	46.27	44.76	46.25
3694	NYSE	MTH	Tue, Jan 23, 2007	45.15	47.02	45.11	46.12
3693	NYSE	MTH	Mon, Jan 22, 2007	45.60	45.84	44.73	45.27
3692	NYSE	MTH	Fri, Jan 19, 2007	44.67	45.83	44.24	45.59
3691	NYSE	MTH	Thu, Jan 18, 2007	44.70	45.20	44.27	44.45
3690	NYSE	MTH	Wed, Jan 17, 2007	43.73	44.82	43.73	44.38
3689	NYSE	MTH	Tue, Jan 16, 2007	43.18	43.81	42.96	43.41
3688	NYSE	MTH	Fri, Jan 12, 2007	43.25	43.63	42.79	43.18
3687	NYSE	MTH	Thu, Jan 11, 2007	42.60	43.79	42.46	43.51
3686	NYSE	MTH	Wed, Jan 10, 2007	43.09	43.52	42.50	42.60
3685	NYSE	MTH	Tue, Jan 9, 2007	43.42	43.54	42.39	43.34
3684	NYSE	MTH	Mon, Jan 8, 2007	44.76	44.76	42.69	43.42
3683	NYSE	MTH	Fri, Jan 5, 2007	43.85	44.79	43.75	44.23
3682	NYSE	MTH	Thu, Jan 4, 2007	45.05	45.05	43.50	44.53
3681	NYSE	MTH	Wed, Jan 3, 2007	47.73	47.73	44.72	45.05
3680	NYSE	MTH	Fri, Dec 29, 2006	47.15	47.88	47.15	47.72
3679	NYSE	MTH	Thu, Dec 28, 2006	47.25	48.12	47.00	47.39
3678	NYSE	MTH	Wed, Dec 27, 2006	46.64	47.51	46.64	47.44
3677	NYSE	MTH	Tue, Dec 26, 2006	45.93	46.81	45.93	46.54
3676	NYSE	MTH	Fri, Dec 22, 2006	46.28	46.51	45.76	46.05
3675	NYSE	MTH	Thu, Dec 21, 2006	46.40	46.82	46.07	46.19
3674	NYSE	MTH	Wed, Dec 20, 2006	45.76	46.75	45.69	46.30
3673	NYSE	MTH	Tue, Dec 19, 2006	46.17	46.42	45.20	45.76
3672	NYSE	MTH	Mon, Dec 18, 2006	47.57	47.62	46.55	46.73
3671	NYSE	MTH	Fri, Dec 15, 2006	48.90	49.00	47.17	47.42
3670	NYSE	MTH	Thu, Dec 14, 2006	47.78	48.50	47.46	47.68
3669	NYSE	MTH	Wed, Dec 13, 2006	47.66	48.97	47.45	47.68
3668	NYSE	MTH	Tue, Dec 12, 2006	47.94	48.21	47.00	47.38
3667	NYSE	MTH	Mon, Dec 11, 2006	48.02	48.72	47.70	48.09
3666	NYSE	MTH	Fri, Dec 8, 2006	49.35	49.87	47.43	47.81
3665	NYSE	MTH	Thu, Dec 7, 2006	50.00	50.12	48.82	49.40
3664	NYSE	MTH	Wed, Dec 6, 2006	50.49	51.11	49.89	50.50
3663	NYSE	MTH	Tue, Dec 5, 2006	48.78	49.78	48.78	49.50
3662	NYSE	MTH	Mon, Dec 4, 2006	48.55	48.69	47.80	48.43
3661	NYSE	MTH	Fri, Dec 1, 2006	48.59	49.15	47.81	48.35
3660	NYSE	MTH	Thu, Nov 30, 2006	46.15	49.19	45.85	48.56
3659	NYSE	MTH	Wed, Nov 29, 2006	44.50	45.53	44.15	44.96
3658	NYSE	MTH	Tue, Nov 28, 2006	44.48	45.28	43.62	44.14
3657	NYSE	MTH	Mon, Nov 27, 2006	45.44	45.83	44.20	44.48
3656	NYSE	MTH	Fri, Nov 24, 2006	45.60	46.49	45.36	45.43
3655	NYSE	MTH	Wed, Nov 22, 2006	45.52	46.56	45.52	46.08
3654	NYSE	MTH	Tue, Nov 21, 2006	44.80	45.69	44.58	45.45
3653	NYSE	MTH	Mon, Nov 20, 2006	45.26	45.59	44.34	44.57
3652	NYSE	MTH	Fri, Nov 17, 2006	45.81	45.81	44.47	45.26
3651	NYSE	MTH	Thu, Nov 16, 2006	45.35	46.50	45.22	45.91
3650	NYSE	MTH	Wed, Nov 15, 2006	45.01	45.71	44.57	45.08
3649	NYSE	MTH	Tue, Nov 14, 2006	44.10	46.00	43.22	44.89
3648	NYSE	MTH	Mon, Nov 13, 2006	43.14	43.93	42.72	42.85
3647	NYSE	MTH	Fri, Nov 10, 2006	41.45	43.57	41.20	43.35
3646	NYSE	MTH	Thu, Nov 9, 2006	42.16	42.20	41.26	41.39
3645	NYSE	MTH	Wed, Nov 8, 2006	41.51	42.44	41.13	42.18
3644	NYSE	MTH	Tue, Nov 7, 2006	42.42	42.74	41.82	42.17
3643	NYSE	MTH	Mon, Nov 6, 2006	43.43	43.49	42.15	42.59
3642	NYSE	MTH	Fri, Nov 3, 2006	43.78	44.17	42.52	43.02
3641	NYSE	MTH	Thu, Nov 2, 2006	44.24	44.69	43.55	43.78
3640	NYSE	MTH	Wed, Nov 1, 2006	45.90	46.75	44.19	44.26
3639	NYSE	MTH	Tue, Oct 31, 2006	46.75	46.90	45.47	45.78
3638	NYSE	MTH	Mon, Oct 30, 2006	46.67	47.10	46.19	46.57
3637	NYSE	MTH	Fri, Oct 27, 2006	48.00	48.00	46.53	46.70
3636	NYSE	MTH	Thu, Oct 26, 2006	48.25	48.88	47.46	48.00
3635	NYSE	MTH	Wed, Oct 25, 2006	46.40	48.06	46.21	47.55
3634	NYSE	MTH	Tue, Oct 24, 2006	45.37	47.15	45.36	46.82
3633	NYSE	MTH	Mon, Oct 23, 2006	46.87	47.05	46.01	46.31
3632	NYSE	MTH	Fri, Oct 20, 2006	47.28	47.33	46.07	46.86
3631	NYSE	MTH	Thu, Oct 19, 2006	47.00	47.62	46.24	46.97
3630	NYSE	MTH	Wed, Oct 18, 2006	47.50	47.77	46.08	46.42
3629	NYSE	MTH	Tue, Oct 17, 2006	46.85	47.44	46.12	46.58
3628	NYSE	MTH	Mon, Oct 16, 2006	46.85	48.00	46.47	47.22
3627	NYSE	MTH	Fri, Oct 13, 2006	47.43	47.53	46.18	46.44
3626	NYSE	MTH	Thu, Oct 12, 2006	46.24	48.14	46.24	47.99
3625	NYSE	MTH	Wed, Oct 11, 2006	46.02	46.47	45.03	45.84
3624	NYSE	MTH	Tue, Oct 10, 2006	45.15	46.64	44.92	46.20
3623	NYSE	MTH	Mon, Oct 9, 2006	43.00	44.83	42.44	44.44
3622	NYSE	MTH	Fri, Oct 6, 2006	43.30	43.31	42.55	43.10
3621	NYSE	MTH	Thu, Oct 5, 2006	43.69	44.18	42.54	43.30
3620	NYSE	MTH	Wed, Oct 4, 2006	42.00	43.95	41.40	43.68
3619	NYSE	MTH	Tue, Oct 3, 2006	42.19	42.59	41.30	42.00
3618	NYSE	MTH	Mon, Oct 2, 2006	41.61	43.05	41.00	42.18
3617	NYSE	MTH	Fri, Sep 29, 2006	42.89	43.41	41.53	41.61
3616	NYSE	MTH	Thu, Sep 28, 2006	42.68	43.32	41.79	42.58
3615	NYSE	MTH	Wed, Sep 27, 2006	43.80	45.19	42.33	42.68
3614	NYSE	MTH	Tue, Sep 26, 2006	42.10	44.90	42.02	44.02
3613	NYSE	MTH	Mon, Sep 25, 2006	40.99	42.58	40.32	42.45
3612	NYSE	MTH	Fri, Sep 22, 2006	40.40	41.39	39.62	40.99
3611	NYSE	MTH	Thu, Sep 21, 2006	42.10	42.76	40.45	40.70
3610	NYSE	MTH	Wed, Sep 20, 2006	42.60	43.14	41.81	42.07
3609	NYSE	MTH	Tue, Sep 19, 2006	44.28	44.49	41.75	42.60
3608	NYSE	MTH	Mon, Sep 18, 2006	43.55	44.72	42.66	44.28
3607	NYSE	MTH	Fri, Sep 15, 2006	43.00	43.80	42.17	43.52
3606	NYSE	MTH	Thu, Sep 14, 2006	41.73	42.08	40.68	41.86
3605	NYSE	MTH	Wed, Sep 13, 2006	41.65	42.30	41.42	41.73
3604	NYSE	MTH	Tue, Sep 12, 2006	39.31	42.17	39.00	42.05
3603	NYSE	MTH	Mon, Sep 11, 2006	38.50	40.30	37.56	39.30
3602	NYSE	MTH	Fri, Sep 8, 2006	38.32	39.40	38.02	39.00
3601	NYSE	MTH	Thu, Sep 7, 2006	37.40	39.83	36.83	39.04
3600	NYSE	MTH	Wed, Sep 6, 2006	39.62	39.78	38.35	38.36
3599	NYSE	MTH	Tue, Sep 5, 2006	40.70	40.70	40.09	40.50
3598	NYSE	MTH	Fri, Sep 1, 2006	41.35	41.47	39.91	40.55
3597	NYSE	MTH	Thu, Aug 31, 2006	40.52	41.39	40.12	40.95
3596	NYSE	MTH	Wed, Aug 30, 2006	40.75	40.94	39.88	40.51
3595	NYSE	MTH	Tue, Aug 29, 2006	41.25	41.25	39.84	40.93
3594	NYSE	MTH	Mon, Aug 28, 2006	40.05	41.60	40.05	41.25
3593	NYSE	MTH	Fri, Aug 25, 2006	40.00	40.44	39.40	39.98
3592	NYSE	MTH	Thu, Aug 24, 2006	38.66	40.34	38.16	40.20
3591	NYSE	MTH	Wed, Aug 23, 2006	40.25	40.44	38.48	38.65
3590	NYSE	MTH	Tue, Aug 22, 2006	40.70	41.41	40.02	40.46
3589	NYSE	MTH	Mon, Aug 21, 2006	41.87	41.89	40.06	40.25
3588	NYSE	MTH	Fri, Aug 18, 2006	41.70	42.45	40.76	42.45
3587	NYSE	MTH	Thu, Aug 17, 2006	41.83	42.95	41.25	41.49
3586	NYSE	MTH	Wed, Aug 16, 2006	40.38	42.42	40.20	42.30
3585	NYSE	MTH	Tue, Aug 15, 2006	39.45	40.57	38.90	40.13
3584	NYSE	MTH	Mon, Aug 14, 2006	39.67	39.68	38.08	38.31
3583	NYSE	MTH	Fri, Aug 11, 2006	39.03	39.21	38.73	38.85
3582	NYSE	MTH	Thu, Aug 10, 2006	38.50	39.88	38.27	39.42
3581	NYSE	MTH	Wed, Aug 9, 2006	40.13	40.14	38.02	38.74
3580	NYSE	MTH	Tue, Aug 8, 2006	42.06	42.70	39.95	40.27
3579	NYSE	MTH	Mon, Aug 7, 2006	41.51	42.85	40.84	41.96
3578	NYSE	MTH	Fri, Aug 4, 2006	41.21	41.51	40.45	41.51
3577	NYSE	MTH	Thu, Aug 3, 2006	38.80	41.69	38.55	41.21
3576	NYSE	MTH	Wed, Aug 2, 2006	38.98	39.95	38.76	39.20
3575	NYSE	MTH	Tue, Aug 1, 2006	38.55	38.95	37.78	38.67
3574	NYSE	MTH	Mon, Jul 31, 2006	38.50	39.13	38.12	38.77
3573	NYSE	MTH	Fri, Jul 28, 2006	38.28	39.40	38.11	38.94
3572	NYSE	MTH	Thu, Jul 27, 2006	40.05	40.15	37.42	38.03
3571	NYSE	MTH	Wed, Jul 26, 2006	37.34	38.31	36.26	37.58
3570	NYSE	MTH	Tue, Jul 25, 2006	36.82	38.60	36.51	37.53
3569	NYSE	MTH	Mon, Jul 24, 2006	35.84	36.84	35.69	36.82
3568	NYSE	MTH	Fri, Jul 21, 2006	35.99	36.21	34.44	35.34
3567	NYSE	MTH	Thu, Jul 20, 2006	37.65	38.22	35.94	35.99
3566	NYSE	MTH	Wed, Jul 19, 2006	36.92	38.57	36.63	38.49
3565	NYSE	MTH	Tue, Jul 18, 2006	38.10	38.30	35.76	36.67
3564	NYSE	MTH	Mon, Jul 17, 2006	39.10	39.24	37.72	37.98
3563	NYSE	MTH	Fri, Jul 14, 2006	41.60	41.61	38.45	38.75
3562	NYSE	MTH	Thu, Jul 13, 2006	43.09	43.47	41.89	42.07
3561	NYSE	MTH	Wed, Jul 12, 2006	44.35	44.69	42.95	43.09
3560	NYSE	MTH	Tue, Jul 11, 2006	44.75	44.75	43.82	44.35
3559	NYSE	MTH	Mon, Jul 10, 2006	45.85	45.97	44.76	44.95
3558	NYSE	MTH	Fri, Jul 7, 2006	46.06	46.84	45.22	45.37
3557	NYSE	MTH	Thu, Jul 6, 2006	46.75	47.00	45.83	46.25
3556	NYSE	MTH	Wed, Jul 5, 2006	47.30	47.31	45.96	46.18
3555	NYSE	MTH	Mon, Jul 3, 2006	47.50	47.80	46.59	47.67
3554	NYSE	MTH	Fri, Jun 30, 2006	48.60	48.60	47.25	47.25
3553	NYSE	MTH	Thu, Jun 29, 2006	46.55	48.48	46.29	48.45
3552	NYSE	MTH	Wed, Jun 28, 2006	46.68	46.86	45.35	46.46
3551	NYSE	MTH	Tue, Jun 27, 2006	48.08	48.14	46.05	46.67
3550	NYSE	MTH	Mon, Jun 26, 2006	47.40	49.10	47.20	48.08
3549	NYSE	MTH	Fri, Jun 23, 2006	46.64	47.62	46.15	47.05
3548	NYSE	MTH	Thu, Jun 22, 2006	46.87	47.18	45.71	46.63
3547	NYSE	MTH	Wed, Jun 21, 2006	45.85	47.51	45.85	46.87
3546	NYSE	MTH	Tue, Jun 20, 2006	46.31	46.86	45.67	45.84
3545	NYSE	MTH	Mon, Jun 19, 2006	48.00	48.37	46.15	46.21
3544	NYSE	MTH	Fri, Jun 16, 2006	48.83	49.36	47.55	47.84
3543	NYSE	MTH	Thu, Jun 15, 2006	47.06	49.31	47.06	48.82
3542	NYSE	MTH	Wed, Jun 14, 2006	47.80	48.35	46.71	47.07
3541	NYSE	MTH	Tue, Jun 13, 2006	47.90	48.72	47.09	47.41
3540	NYSE	MTH	Mon, Jun 12, 2006	50.24	50.24	47.87	47.90
3539	NYSE	MTH	Fri, Jun 9, 2006	50.46	51.35	50.00	50.18
3538	NYSE	MTH	Thu, Jun 8, 2006	49.45	49.76	47.00	49.46
3537	NYSE	MTH	Wed, Jun 7, 2006	49.73	50.89	49.31	49.87
3536	NYSE	MTH	Tue, Jun 6, 2006	51.03	51.03	48.55	49.72
3535	NYSE	MTH	Mon, Jun 5, 2006	53.89	53.89	50.81	51.02
3534	NYSE	MTH	Fri, Jun 2, 2006	55.41	55.67	53.67	54.01
3533	NYSE	MTH	Thu, Jun 1, 2006	53.59	55.62	52.40	55.37
3532	NYSE	MTH	Wed, May 31, 2006	53.88	53.88	52.72	53.59
3531	NYSE	MTH	Tue, May 30, 2006	56.19	56.19	53.87	53.88
3530	NYSE	MTH	Fri, May 26, 2006	57.77	57.77	55.67	56.31
3529	NYSE	MTH	Thu, May 25, 2006	55.27	56.05	54.45	55.82
3528	NYSE	MTH	Wed, May 24, 2006	53.62	56.40	53.30	55.77
3527	NYSE	MTH	Tue, May 23, 2006	54.50	55.80	53.62	53.62
3526	NYSE	MTH	Mon, May 22, 2006	56.65	56.66	53.05	53.83
3525	NYSE	MTH	Fri, May 19, 2006	57.08	57.09	54.86	56.67
3524	NYSE	MTH	Thu, May 18, 2006	59.75	60.14	57.29	57.33
3523	NYSE	MTH	Wed, May 17, 2006	59.70	60.15	58.49	59.44
3522	NYSE	MTH	Tue, May 16, 2006	61.20	61.87	59.67	60.35
3521	NYSE	MTH	Mon, May 15, 2006	61.72	62.40	60.02	61.38
3520	NYSE	MTH	Fri, May 12, 2006	62.35	62.43	60.50	61.73
3519	NYSE	MTH	Thu, May 11, 2006	64.70	65.12	62.60	62.60
3518	NYSE	MTH	Wed, May 10, 2006	64.70	66.62	64.70	65.17
3517	NYSE	MTH	Tue, May 9, 2006	64.44	65.05	64.38	64.70
3516	NYSE	MTH	Mon, May 8, 2006	65.55	66.00	64.34	64.44
3515	NYSE	MTH	Fri, May 5, 2006	65.54	66.00	64.33	65.55
3514	NYSE	MTH	Thu, May 4, 2006	64.85	64.85	64.00	64.54
3513	NYSE	MTH	Wed, May 3, 2006	64.77	66.00	63.42	63.85
3512	NYSE	MTH	Tue, May 2, 2006	64.27	65.11	63.19	64.77
3511	NYSE	MTH	Mon, May 1, 2006	65.08	65.55	64.10	64.27
3510	NYSE	MTH	Fri, Apr 28, 2006	65.30	66.78	65.30	65.58
3509	NYSE	MTH	Thu, Apr 27, 2006	65.00	65.71	64.01	65.55
3508	NYSE	MTH	Wed, Apr 26, 2006	61.98	68.34	61.98	66.20
3507	NYSE	MTH	Tue, Apr 25, 2006	61.15	61.55	60.92	61.35
3506	NYSE	MTH	Mon, Apr 24, 2006	61.90	62.19	60.89	61.15
3505	NYSE	MTH	Fri, Apr 21, 2006	62.25	62.50	61.60	61.89
3504	NYSE	MTH	Thu, Apr 20, 2006	61.50	62.26	61.00	61.96
3503	NYSE	MTH	Wed, Apr 19, 2006	61.41	62.33	60.86	62.09
3502	NYSE	MTH	Tue, Apr 18, 2006	59.60	61.86	58.70	61.41
3501	NYSE	MTH	Mon, Apr 17, 2006	59.73	60.78	59.08	59.60
3500	NYSE	MTH	Thu, Apr 13, 2006	60.10	60.11	59.12	59.63
3499	NYSE	MTH	Wed, Apr 12, 2006	60.22	60.58	59.94	60.10
3498	NYSE	MTH	Tue, Apr 11, 2006	60.99	61.00	59.97	60.12
3497	NYSE	MTH	Mon, Apr 10, 2006	61.10	61.95	60.53	60.65
3496	NYSE	MTH	Fri, Apr 7, 2006	61.85	61.85	59.89	61.10
3495	NYSE	MTH	Thu, Apr 6, 2006	59.42	61.98	59.00	59.90
3494	NYSE	MTH	Wed, Apr 5, 2006	57.40	59.49	57.40	59.42
3493	NYSE	MTH	Tue, Apr 4, 2006	55.02	56.50	55.02	56.32
3492	NYSE	MTH	Mon, Apr 3, 2006	54.96	55.82	54.51	55.32
3491	NYSE	MTH	Fri, Mar 31, 2006	55.16	55.48	54.63	54.96
3490	NYSE	MTH	Thu, Mar 30, 2006	55.72	56.15	54.45	55.16
3489	NYSE	MTH	Wed, Mar 29, 2006	56.24	56.69	55.56	55.71
3488	NYSE	MTH	Tue, Mar 28, 2006	58.00	58.08	56.30	56.49
3487	NYSE	MTH	Mon, Mar 27, 2006	56.49	57.40	56.49	57.25
3486	NYSE	MTH	Fri, Mar 24, 2006	57.49	57.49	55.97	56.60
3485	NYSE	MTH	Thu, Mar 23, 2006	55.84	58.45	55.75	57.50
3484	NYSE	MTH	Wed, Mar 22, 2006	56.08	56.85	55.52	55.68
3483	NYSE	MTH	Tue, Mar 21, 2006	57.43	57.44	56.00	56.07
3482	NYSE	MTH	Mon, Mar 20, 2006	59.02	59.02	57.10	57.43
3481	NYSE	MTH	Fri, Mar 17, 2006	57.58	59.50	57.47	59.02
3480	NYSE	MTH	Thu, Mar 16, 2006	56.05	57.85	56.00	56.92
3479	NYSE	MTH	Wed, Mar 15, 2006	54.85	55.85	54.67	55.57
3478	NYSE	MTH	Tue, Mar 14, 2006	52.95	55.19	52.95	54.99
3477	NYSE	MTH	Mon, Mar 13, 2006	53.06	53.96	52.45	53.05
3476	NYSE	MTH	Fri, Mar 10, 2006	52.55	54.25	52.42	53.05
3475	NYSE	MTH	Thu, Mar 9, 2006	54.50	54.54	52.44	52.55
3474	NYSE	MTH	Wed, Mar 8, 2006	54.25	54.61	53.23	54.33
3473	NYSE	MTH	Tue, Mar 7, 2006	55.76	55.76	53.60	54.44
3472	NYSE	MTH	Mon, Mar 6, 2006	57.00	57.24	55.33	56.01
3471	NYSE	MTH	Fri, Mar 3, 2006	57.30	57.77	56.95	57.00
3470	NYSE	MTH	Thu, Mar 2, 2006	57.95	58.54	57.34	58.10
3469	NYSE	MTH	Wed, Mar 1, 2006	58.20	58.50	57.60	57.95
3468	NYSE	MTH	Tue, Feb 28, 2006	61.26	61.80	58.49	58.53
3467	NYSE	MTH	Mon, Feb 27, 2006	61.50	62.23	60.58	61.81
3466	NYSE	MTH	Fri, Feb 24, 2006	61.25	61.88	60.93	61.88
3465	NYSE	MTH	Thu, Feb 23, 2006	62.33	62.33	61.13	61.38
3464	NYSE	MTH	Wed, Feb 22, 2006	59.16	62.40	59.16	62.33
3463	NYSE	MTH	Tue, Feb 21, 2006	58.50	59.50	58.06	59.15
3462	NYSE	MTH	Fri, Feb 17, 2006	59.26	59.75	58.27	58.31
3461	NYSE	MTH	Thu, Feb 16, 2006	58.77	59.40	58.03	59.26
3460	NYSE	MTH	Wed, Feb 15, 2006	58.37	59.25	57.25	58.17
3459	NYSE	MTH	Tue, Feb 14, 2006	57.90	58.63	56.65	58.49
3458	NYSE	MTH	Mon, Feb 13, 2006	58.56	58.95	57.65	57.89
3457	NYSE	MTH	Fri, Feb 10, 2006	59.00	59.00	57.98	58.56
3456	NYSE	MTH	Thu, Feb 9, 2006	58.76	60.25	58.76	59.38
3455	NYSE	MTH	Wed, Feb 8, 2006	58.13	58.99	57.35	58.76
3454	NYSE	MTH	Tue, Feb 7, 2006	58.00	59.49	57.75	58.13
3453	NYSE	MTH	Mon, Feb 6, 2006	60.55	61.16	59.90	60.40
3452	NYSE	MTH	Fri, Feb 3, 2006	58.00	60.71	57.65	60.51
3451	NYSE	MTH	Thu, Feb 2, 2006	59.81	59.81	58.47	58.76
3450	NYSE	MTH	Wed, Feb 1, 2006	60.50	60.50	59.73	59.81
3449	NYSE	MTH	Tue, Jan 31, 2006	60.55	60.67	59.47	60.50
3448	NYSE	MTH	Mon, Jan 30, 2006	61.10	61.35	59.92	60.80
3447	NYSE	MTH	Fri, Jan 27, 2006	60.40	62.51	59.76	61.20
3446	NYSE	MTH	Thu, Jan 26, 2006	58.70	62.00	58.00	60.75
3445	NYSE	MTH	Wed, Jan 25, 2006	58.20	58.21	55.75	56.63
3444	NYSE	MTH	Tue, Jan 24, 2006	58.10	58.96	58.01	58.20
3443	NYSE	MTH	Mon, Jan 23, 2006	57.75	58.15	57.32	57.79
3442	NYSE	MTH	Fri, Jan 20, 2006	59.96	59.96	57.82	58.18
3441	NYSE	MTH	Thu, Jan 19, 2006	61.15	61.40	58.89	59.04
3440	NYSE	MTH	Wed, Jan 18, 2006	61.45	62.25	60.27	61.15
3439	NYSE	MTH	Tue, Jan 17, 2006	63.25	63.72	61.39	61.80
3438	NYSE	MTH	Fri, Jan 13, 2006	64.40	64.70	64.06	64.41
3437	NYSE	MTH	Thu, Jan 12, 2006	65.40	65.46	63.77	64.40
3436	NYSE	MTH	Wed, Jan 11, 2006	66.45	66.45	64.00	65.40
3435	NYSE	MTH	Tue, Jan 10, 2006	66.15	67.91	65.80	67.84
3434	NYSE	MTH	Mon, Jan 9, 2006	63.50	66.65	63.50	66.25
3433	NYSE	MTH	Fri, Jan 6, 2006	63.10	63.68	62.75	63.50
3432	NYSE	MTH	Thu, Jan 5, 2006	63.03	64.65	62.75	64.24
3431	NYSE	MTH	Wed, Jan 4, 2006	63.54	63.90	62.69	63.02
3430	NYSE	MTH	Tue, Jan 3, 2006	62.92	64.10	61.02	63.53
3429	NYSE	MTH	Fri, Dec 30, 2005	63.90	63.90	62.58	62.92
3428	NYSE	MTH	Thu, Dec 29, 2005	63.87	64.38	63.13	64.00
3427	NYSE	MTH	Wed, Dec 28, 2005	64.20	64.70	63.78	63.86
3426	NYSE	MTH	Tue, Dec 27, 2005	64.70	65.62	64.50	64.62
3425	NYSE	MTH	Fri, Dec 23, 2005	65.80	66.10	64.62	64.70
3424	NYSE	MTH	Thu, Dec 22, 2005	65.69	66.34	65.44	65.95
3423	NYSE	MTH	Wed, Dec 21, 2005	67.08	67.13	65.22	65.69
3422	NYSE	MTH	Tue, Dec 20, 2005	66.94	67.22	66.07	67.08
3421	NYSE	MTH	Mon, Dec 19, 2005	68.58	68.79	66.57	66.85
3420	NYSE	MTH	Fri, Dec 16, 2005	70.70	70.70	68.50	68.83
3419	NYSE	MTH	Thu, Dec 15, 2005	71.20	71.80	68.77	69.45
3418	NYSE	MTH	Wed, Dec 14, 2005	70.78	71.29	70.30	70.55
3417	NYSE	MTH	Tue, Dec 13, 2005	69.19	71.89	68.95	70.88
3416	NYSE	MTH	Mon, Dec 12, 2005	68.65	69.48	68.30	69.18
3415	NYSE	MTH	Fri, Dec 9, 2005	67.90	68.31	66.60	68.25
3414	NYSE	MTH	Thu, Dec 8, 2005	66.60	68.25	65.55	67.82
3413	NYSE	MTH	Wed, Dec 7, 2005	68.26	68.31	66.17	66.70
3412	NYSE	MTH	Tue, Dec 6, 2005	68.10	68.95	67.98	68.24
3411	NYSE	MTH	Mon, Dec 5, 2005	67.35	67.60	66.54	67.49
3410	NYSE	MTH	Fri, Dec 2, 2005	67.50	69.25	67.40	68.52
3409	NYSE	MTH	Thu, Dec 1, 2005	67.00	67.77	66.51	67.50
3408	NYSE	MTH	Wed, Nov 30, 2005	65.21	66.97	64.91	66.47
3407	NYSE	MTH	Tue, Nov 29, 2005	66.00	67.74	65.00	65.31
3406	NYSE	MTH	Mon, Nov 28, 2005	68.15	68.15	65.28	65.64
3405	NYSE	MTH	Fri, Nov 25, 2005	68.31	68.69	67.95	68.14
3404	NYSE	MTH	Wed, Nov 23, 2005	67.81	69.15	67.80	68.21
3403	NYSE	MTH	Tue, Nov 22, 2005	65.20	67.81	64.56	67.80
3402	NYSE	MTH	Mon, Nov 21, 2005	63.17	65.47	63.00	65.30
3401	NYSE	MTH	Fri, Nov 18, 2005	64.04	64.45	62.00	63.17
3400	NYSE	MTH	Thu, Nov 17, 2005	59.75	63.06	59.62	62.80
3399	NYSE	MTH	Wed, Nov 16, 2005	60.32	60.65	58.50	60.50
3398	NYSE	MTH	Tue, Nov 15, 2005	60.30	60.60	58.87	59.80
3397	NYSE	MTH	Mon, Nov 14, 2005	59.25	60.30	58.77	60.30
3396	NYSE	MTH	Fri, Nov 11, 2005	60.25	61.15	58.79	59.40
3395	NYSE	MTH	Thu, Nov 10, 2005	58.00	60.10	57.29	59.95
3394	NYSE	MTH	Wed, Nov 9, 2005	59.17	59.90	57.77	57.94
3393	NYSE	MTH	Tue, Nov 8, 2005	62.70	62.71	58.27	58.27
3392	NYSE	MTH	Mon, Nov 7, 2005	64.50	66.24	63.28	65.65
3391	NYSE	MTH	Fri, Nov 4, 2005	64.80	65.02	62.81	63.98
3390	NYSE	MTH	Thu, Nov 3, 2005	67.48	67.98	64.18	64.55
3389	NYSE	MTH	Wed, Nov 2, 2005	63.44	67.01	63.00	66.48
3388	NYSE	MTH	Tue, Nov 1, 2005	62.49	63.60	61.75	63.33
3387	NYSE	MTH	Mon, Oct 31, 2005	61.43	64.08	61.43	62.27
3386	NYSE	MTH	Fri, Oct 28, 2005	59.24	61.05	58.91	60.95
3385	NYSE	MTH	Thu, Oct 27, 2005	62.08	62.08	58.81	59.16
3384	NYSE	MTH	Wed, Oct 26, 2005	64.80	64.81	62.00	62.05
3383	NYSE	MTH	Tue, Oct 25, 2005	65.61	65.80	63.50	65.00
3382	NYSE	MTH	Mon, Oct 24, 2005	64.75	65.75	63.50	65.61
3381	NYSE	MTH	Fri, Oct 21, 2005	63.63	64.55	62.75	64.16
3380	NYSE	MTH	Thu, Oct 20, 2005	62.50	64.24	62.13	62.64
3379	NYSE	MTH	Wed, Oct 19, 2005	61.30	64.00	59.05	63.69
3378	NYSE	MTH	Tue, Oct 18, 2005	62.50	62.80	61.02	61.85
3377	NYSE	MTH	Mon, Oct 17, 2005	61.40	62.19	60.57	62.16
3376	NYSE	MTH	Fri, Oct 14, 2005	62.52	62.74	60.12	61.14
3375	NYSE	MTH	Thu, Oct 13, 2005	62.00	62.17	59.64	61.62
3374	NYSE	MTH	Wed, Oct 12, 2005	62.92	63.17	60.91	62.22
3373	NYSE	MTH	Tue, Oct 11, 2005	66.25	66.58	62.81	63.42
3372	NYSE	MTH	Mon, Oct 10, 2005	67.17	67.17	63.70	64.83
3371	NYSE	MTH	Fri, Oct 7, 2005	65.75	67.59	65.05	67.00
3370	NYSE	MTH	Thu, Oct 6, 2005	69.49	69.49	64.05	65.30
3369	NYSE	MTH	Wed, Oct 5, 2005	72.65	72.80	68.46	68.79
3368	NYSE	MTH	Tue, Oct 4, 2005	75.29	75.29	72.65	72.65
3367	NYSE	MTH	Mon, Oct 3, 2005	77.20	78.27	75.68	76.52
3366	NYSE	MTH	Fri, Sep 30, 2005	74.44	76.69	74.44	76.66
3365	NYSE	MTH	Thu, Sep 29, 2005	72.86	74.60	72.25	74.44
3364	NYSE	MTH	Wed, Sep 28, 2005	73.70	74.35	72.06	72.85
3363	NYSE	MTH	Tue, Sep 27, 2005	74.60	75.70	73.26	73.55
3362	NYSE	MTH	Mon, Sep 26, 2005	75.45	76.34	74.15	74.40
3361	NYSE	MTH	Fri, Sep 23, 2005	74.10	74.76	73.25	74.20
3360	NYSE	MTH	Thu, Sep 22, 2005	73.92	76.00	72.64	75.01
3359	NYSE	MTH	Wed, Sep 21, 2005	75.12	75.50	73.00	73.78
3358	NYSE	MTH	Tue, Sep 20, 2005	79.89	80.63	73.67	74.00
3357	NYSE	MTH	Mon, Sep 19, 2005	81.00	81.70	78.58	79.90
3356	NYSE	MTH	Fri, Sep 16, 2005	83.64	83.64	79.19	79.74
3355	NYSE	MTH	Thu, Sep 15, 2005	82.58	83.73	82.14	82.64
3354	NYSE	MTH	Wed, Sep 14, 2005	83.10	84.68	82.30	82.38
3353	NYSE	MTH	Tue, Sep 13, 2005	83.60	85.07	82.92	83.81
3352	NYSE	MTH	Mon, Sep 12, 2005	84.68	85.34	82.75	83.45
3351	NYSE	MTH	Fri, Sep 9, 2005	81.95	85.42	81.25	84.68
3350	NYSE	MTH	Thu, Sep 8, 2005	78.14	79.55	77.50	78.86
3349	NYSE	MTH	Wed, Sep 7, 2005	79.90	81.26	79.20	81.25
3348	NYSE	MTH	Tue, Sep 6, 2005	77.90	80.05	77.86	79.90
3347	NYSE	MTH	Fri, Sep 2, 2005	78.94	79.50	77.20	77.65
3346	NYSE	MTH	Thu, Sep 1, 2005	78.04	79.25	75.80	78.94
3345	NYSE	MTH	Wed, Aug 31, 2005	75.50	78.65	75.18	78.29
3344	NYSE	MTH	Tue, Aug 30, 2005	74.30	76.05	74.20	75.27
3343	NYSE	MTH	Mon, Aug 29, 2005	73.91	75.10	73.17	74.30
3342	NYSE	MTH	Fri, Aug 26, 2005	76.22	76.26	74.05	74.60
3341	NYSE	MTH	Thu, Aug 25, 2005	78.00	79.38	75.72	75.97
3340	NYSE	MTH	Wed, Aug 24, 2005	74.87	79.46	73.46	77.23
3339	NYSE	MTH	Tue, Aug 23, 2005	76.35	76.90	74.07	75.00
3338	NYSE	MTH	Mon, Aug 22, 2005	76.21	77.06	75.66	76.35
3337	NYSE	MTH	Fri, Aug 19, 2005	77.14	77.25	75.60	76.20
3336	NYSE	MTH	Thu, Aug 18, 2005	76.48	77.45	75.60	76.94
3335	NYSE	MTH	Wed, Aug 17, 2005	78.65	78.65	76.33	76.48
3334	NYSE	MTH	Tue, Aug 16, 2005	81.63	81.95	78.50	79.12
3333	NYSE	MTH	Mon, Aug 15, 2005	79.23	81.65	79.23	81.38
3332	NYSE	MTH	Fri, Aug 12, 2005	80.75	80.75	78.25	79.61
3331	NYSE	MTH	Thu, Aug 11, 2005	81.25	82.01	79.67	80.93
3330	NYSE	MTH	Wed, Aug 10, 2005	83.25	84.24	80.30	80.75
3329	NYSE	MTH	Tue, Aug 9, 2005	82.50	83.64	80.52	82.18
3328	NYSE	MTH	Mon, Aug 8, 2005	87.02	87.32	81.50	81.96
3327	NYSE	MTH	Fri, Aug 5, 2005	91.00	91.54	85.17	87.02
3326	NYSE	MTH	Thu, Aug 4, 2005	92.95	94.17	92.11	93.17
3325	NYSE	MTH	Wed, Aug 3, 2005	94.98	95.33	93.42	93.49
3324	NYSE	MTH	Tue, Aug 2, 2005	95.74	96.50	94.24	94.98
3323	NYSE	MTH	Mon, Aug 1, 2005	93.00	96.15	91.95	95.75
3322	NYSE	MTH	Fri, Jul 29, 2005	94.50	96.26	92.69	92.95
3321	NYSE	MTH	Thu, Jul 28, 2005	87.25	95.49	87.20	95.28
3320	NYSE	MTH	Wed, Jul 27, 2005	84.85	85.84	82.90	84.70
3319	NYSE	MTH	Tue, Jul 26, 2005	84.66	86.65	83.25	84.70
3318	NYSE	MTH	Mon, Jul 25, 2005	88.00	88.00	84.42	84.91
3317	NYSE	MTH	Fri, Jul 22, 2005	86.96	88.25	86.50	87.12
3316	NYSE	MTH	Thu, Jul 21, 2005	89.25	89.47	85.91	86.66
3315	NYSE	MTH	Wed, Jul 20, 2005	87.85	90.98	87.84	90.90
3314	NYSE	MTH	Tue, Jul 19, 2005	86.99	88.70	86.12	88.37
3313	NYSE	MTH	Mon, Jul 18, 2005	87.70	88.69	85.67	86.54
3312	NYSE	MTH	Fri, Jul 15, 2005	85.19	86.78	85.19	86.70
3311	NYSE	MTH	Thu, Jul 14, 2005	87.00	87.83	84.02	85.13
3310	NYSE	MTH	Wed, Jul 13, 2005	87.00	87.20	85.52	86.32
3309	NYSE	MTH	Tue, Jul 12, 2005	85.72	87.08	85.18	87.00
3308	NYSE	MTH	Mon, Jul 11, 2005	84.00	86.03	83.09	85.92
3307	NYSE	MTH	Fri, Jul 8, 2005	82.00	82.74	81.45	82.60
3306	NYSE	MTH	Thu, Jul 7, 2005	79.07	82.20	78.75	81.40
3305	NYSE	MTH	Wed, Jul 6, 2005	80.93	81.55	78.90	79.07
3304	NYSE	MTH	Tue, Jul 5, 2005	78.18	80.98	77.70	80.93
3303	NYSE	MTH	Fri, Jul 1, 2005	80.05	80.33	76.51	79.01
3302	NYSE	MTH	Thu, Jun 30, 2005	79.51	81.61	79.30	79.50
3301	NYSE	MTH	Wed, Jun 29, 2005	81.30	81.30	79.10	79.50
3300	NYSE	MTH	Tue, Jun 28, 2005	80.10	81.33	79.40	81.11
3299	NYSE	MTH	Mon, Jun 27, 2005	79.51	80.90	79.51	80.00
3298	NYSE	MTH	Fri, Jun 24, 2005	82.30	82.34	78.08	80.15
3297	NYSE	MTH	Thu, Jun 23, 2005	82.81	84.37	81.40	81.85
3296	NYSE	MTH	Wed, Jun 22, 2005	82.35	83.45	81.66	83.20
3295	NYSE	MTH	Tue, Jun 21, 2005	82.64	83.40	81.60	82.35
3294	NYSE	MTH	Mon, Jun 20, 2005	83.80	84.00	82.18	82.63
3293	NYSE	MTH	Fri, Jun 17, 2005	82.50	85.00	81.80	83.80
3292	NYSE	MTH	Thu, Jun 16, 2005	75.60	79.20	75.35	79.01
3291	NYSE	MTH	Wed, Jun 15, 2005	73.84	76.19	73.41	75.85
3290	NYSE	MTH	Tue, Jun 14, 2005	72.27	74.15	71.74	73.85
3289	NYSE	MTH	Mon, Jun 13, 2005	73.36	73.36	71.72	72.28
3288	NYSE	MTH	Fri, Jun 10, 2005	74.44	75.14	73.00	73.37
3287	NYSE	MTH	Thu, Jun 9, 2005	73.82	75.30	72.41	74.49
3286	NYSE	MTH	Wed, Jun 8, 2005	76.25	76.25	73.18	74.07
3285	NYSE	MTH	Tue, Jun 7, 2005	75.59	77.49	75.40	75.63
3284	NYSE	MTH	Mon, Jun 6, 2005	75.18	75.97	74.02	75.49
3283	NYSE	MTH	Fri, Jun 3, 2005	77.14	77.68	74.70	74.74
3282	NYSE	MTH	Thu, Jun 2, 2005	76.00	77.23	75.86	77.14
3281	NYSE	MTH	Wed, Jun 1, 2005	72.72	77.40	72.31	76.48
3280	NYSE	MTH	Tue, May 31, 2005	73.70	74.01	72.28	72.72
3279	NYSE	MTH	Fri, May 27, 2005	73.40	73.54	72.10	72.70
3278	NYSE	MTH	Thu, May 26, 2005	74.00	74.95	72.61	73.93
3277	NYSE	MTH	Wed, May 25, 2005	74.84	74.89	70.88	71.45
3276	NYSE	MTH	Tue, May 24, 2005	73.60	74.84	72.97	74.28
3275	NYSE	MTH	Mon, May 23, 2005	71.90	75.24	71.48	74.11
3274	NYSE	MTH	Fri, May 20, 2005	72.30	72.30	70.88	71.08
3273	NYSE	MTH	Thu, May 19, 2005	71.64	72.55	70.69	72.30
3272	NYSE	MTH	Wed, May 18, 2005	68.85	72.80	68.85	71.80
3271	NYSE	MTH	Tue, May 17, 2005	67.04	68.20	66.10	67.85
3270	NYSE	MTH	Mon, May 16, 2005	64.00	67.27	64.00	67.03
3269	NYSE	MTH	Fri, May 13, 2005	65.47	66.13	63.61	63.94
3268	NYSE	MTH	Thu, May 12, 2005	67.40	67.40	65.47	65.47
3267	NYSE	MTH	Wed, May 11, 2005	67.35	67.68	66.11	67.32
3266	NYSE	MTH	Tue, May 10, 2005	68.32	68.49	66.65	66.98
3265	NYSE	MTH	Mon, May 9, 2005	68.16	68.72	67.28	68.57
3264	NYSE	MTH	Fri, May 6, 2005	67.44	68.46	66.41	68.07
3263	NYSE	MTH	Thu, May 5, 2005	65.00	67.74	65.00	67.25
3262	NYSE	MTH	Wed, May 4, 2005	63.70	65.24	63.25	64.90
3261	NYSE	MTH	Tue, May 3, 2005	64.25	65.48	64.25	64.70
3260	NYSE	MTH	Mon, May 2, 2005	63.20	63.90	62.74	63.58
3259	NYSE	MTH	Fri, Apr 29, 2005	64.06	64.50	62.06	63.29
3258	NYSE	MTH	Thu, Apr 28, 2005	65.80	66.33	63.25	63.25
3257	NYSE	MTH	Wed, Apr 27, 2005	65.42	67.54	63.91	66.19
3256	NYSE	MTH	Tue, Apr 26, 2005	62.30	68.48	62.29	65.67
3255	NYSE	MTH	Mon, Apr 25, 2005	58.90	61.50	58.76	60.80
3254	NYSE	MTH	Fri, Apr 22, 2005	60.99	61.04	58.72	59.34
3253	NYSE	MTH	Thu, Apr 21, 2005	59.50	61.10	59.36	60.99
3252	NYSE	MTH	Wed, Apr 20, 2005	60.50	61.50	58.54	58.88
3251	NYSE	MTH	Tue, Apr 19, 2005	60.00	62.40	59.64	61.43
3250	NYSE	MTH	Mon, Apr 18, 2005	59.85	60.72	59.14	60.42
3249	NYSE	MTH	Fri, Apr 15, 2005	60.73	61.37	58.71	58.85
3248	NYSE	MTH	Thu, Apr 14, 2005	62.52	62.67	60.40	60.48
3247	NYSE	MTH	Wed, Apr 13, 2005	64.15	64.32	61.76	62.51
3246	NYSE	MTH	Tue, Apr 12, 2005	61.00	64.65	61.00	64.07
3245	NYSE	MTH	Mon, Apr 11, 2005	60.74	61.72	60.24	61.28
3244	NYSE	MTH	Fri, Apr 8, 2005	62.00	62.50	60.80	60.86
3243	NYSE	MTH	Thu, Apr 7, 2005	59.55	60.97	59.52	60.51
3242	NYSE	MTH	Wed, Apr 6, 2005	60.21	60.39	59.30	59.60
3241	NYSE	MTH	Tue, Apr 5, 2005	60.90	61.37	60.28	60.46
3240	NYSE	MTH	Mon, Apr 4, 2005	59.00	60.84	58.71	60.24
3239	NYSE	MTH	Fri, Apr 1, 2005	59.50	60.89	58.77	59.45
3238	NYSE	MTH	Thu, Mar 31, 2005	59.10	59.60	58.71	58.92
3237	NYSE	MTH	Wed, Mar 30, 2005	57.60	58.55	57.60	58.35
3236	NYSE	MTH	Tue, Mar 29, 2005	59.45	59.99	57.48	57.62
3235	NYSE	MTH	Mon, Mar 28, 2005	60.10	60.30	58.20	59.59
3234	NYSE	MTH	Thu, Mar 24, 2005	59.00	60.07	59.00	59.70
3233	NYSE	MTH	Wed, Mar 23, 2005	59.59	59.80	58.60	58.62
3232	NYSE	MTH	Tue, Mar 22, 2005	61.50	62.05	59.31	59.59
3231	NYSE	MTH	Mon, Mar 21, 2005	60.31	60.93	59.05	59.90
3230	NYSE	MTH	Fri, Mar 18, 2005	61.16	62.00	59.65	60.30
3229	NYSE	MTH	Thu, Mar 17, 2005	63.47	63.47	60.30	61.15
3228	NYSE	MTH	Wed, Mar 16, 2005	64.70	64.70	61.89	63.22
3227	NYSE	MTH	Tue, Mar 15, 2005	64.70	65.95	62.70	63.01
3226	NYSE	MTH	Mon, Mar 14, 2005	66.31	66.74	63.41	64.43
3225	NYSE	MTH	Fri, Mar 11, 2005	66.53	67.40	65.62	66.47
3224	NYSE	MTH	Thu, Mar 10, 2005	68.28	69.00	66.50	67.10
3223	NYSE	MTH	Wed, Mar 9, 2005	70.30	70.40	67.65	68.57
3222	NYSE	MTH	Tue, Mar 8, 2005	73.80	74.06	71.61	71.90
3221	NYSE	MTH	Mon, Mar 7, 2005	75.34	75.50	73.74	74.06
3220	NYSE	MTH	Fri, Mar 4, 2005	73.30	75.75	73.13	75.34
3219	NYSE	MTH	Thu, Mar 3, 2005	74.50	74.75	72.10	72.30
3218	NYSE	MTH	Wed, Mar 2, 2005	72.67	73.38	71.71	73.10
3217	NYSE	MTH	Tue, Mar 1, 2005	73.80	74.50	73.00	73.67
3216	NYSE	MTH	Mon, Feb 28, 2005	76.15	76.41	72.48	73.23
3215	NYSE	MTH	Fri, Feb 25, 2005	70.95	76.62	70.80	76.10
3214	NYSE	MTH	Thu, Feb 24, 2005	68.75	71.00	68.00	70.62
3213	NYSE	MTH	Wed, Feb 23, 2005	70.00	70.06	67.00	69.30
3212	NYSE	MTH	Tue, Feb 22, 2005	71.44	72.38	68.51	68.63
3211	NYSE	MTH	Fri, Feb 18, 2005	72.17	72.17	70.70	71.43
3210	NYSE	MTH	Thu, Feb 17, 2005	72.55	73.49	72.30	72.42
3209	NYSE	MTH	Wed, Feb 16, 2005	72.00	72.56	70.55	72.55
3208	NYSE	MTH	Tue, Feb 15, 2005	72.01	72.19	70.01	70.88
3207	NYSE	MTH	Mon, Feb 14, 2005	71.76	72.55	71.10	71.91
3206	NYSE	MTH	Fri, Feb 11, 2005	70.90	71.84	69.45	71.51
3205	NYSE	MTH	Thu, Feb 10, 2005	71.60	73.31	71.59	72.86
3204	NYSE	MTH	Wed, Feb 9, 2005	74.34	75.15	71.02	71.40
3203	NYSE	MTH	Tue, Feb 8, 2005	72.85	74.47	72.32	74.34
3202	NYSE	MTH	Mon, Feb 7, 2005	72.70	73.55	71.15	72.35
3201	NYSE	MTH	Fri, Feb 4, 2005	69.69	72.00	69.69	71.89
3200	NYSE	MTH	Thu, Feb 3, 2005	68.20	69.53	67.75	69.25
3199	NYSE	MTH	Wed, Feb 2, 2005	68.21	68.63	67.80	68.41
3198	NYSE	MTH	Tue, Feb 1, 2005	66.20	68.22	65.91	68.21
3197	NYSE	MTH	Mon, Jan 31, 2005	63.99	64.80	62.50	64.65
3196	NYSE	MTH	Fri, Jan 28, 2005	62.40	64.38	62.10	63.90
3195	NYSE	MTH	Thu, Jan 27, 2005	63.59	63.60	61.35	62.20
3194	NYSE	MTH	Wed, Jan 26, 2005	62.21	64.65	62.01	64.34
3193	NYSE	MTH	Tue, Jan 25, 2005	61.76	62.62	60.98	62.21
3192	NYSE	MTH	Mon, Jan 24, 2005	61.60	62.39	61.37	61.66
3191	NYSE	MTH	Fri, Jan 21, 2005	62.23	62.95	61.45	61.60
3190	NYSE	MTH	Thu, Jan 20, 2005	63.70	63.70	61.73	61.98
3189	NYSE	MTH	Wed, Jan 19, 2005	64.00	65.12	62.81	63.90
3188	NYSE	MTH	Tue, Jan 18, 2005	63.20	64.05	62.50	63.62
3187	NYSE	MTH	Fri, Jan 14, 2005	61.51	62.91	60.21	62.50
3186	NYSE	MTH	Thu, Jan 13, 2005	60.50	62.00	60.04	61.01
3185	NYSE	MTH	Wed, Jan 12, 2005	59.46	60.02	58.51	59.75
3184	NYSE	MTH	Tue, Jan 11, 2005	59.39	60.19	58.62	59.71
3183	NYSE	MTH	Mon, Jan 10, 2005	56.05	60.55	55.88	59.89
3182	NYSE	MTH	Fri, Jan 7, 2005	55.75	56.24	55.58	55.90
3181	NYSE	MTH	Thu, Jan 6, 2005	54.00	55.68	53.92	55.45
3180	NYSE	MTH	Wed, Jan 5, 2005	54.38	55.07	53.42	53.80
3179	NYSE	MTH	Tue, Jan 4, 2005	55.87	56.35	54.18	54.88
3178	NYSE	MTH	Mon, Jan 3, 2005	56.00	56.35	55.26	55.92
3177	NYSE	MTH	Fri, Dec 31, 2004	56.53	56.93	56.31	56.35
3176	NYSE	MTH	Thu, Dec 30, 2004	56.38	56.49	56.03	56.40
3175	NYSE	MTH	Wed, Dec 29, 2004	56.50	57.00	55.68	56.25
3174	NYSE	MTH	Tue, Dec 28, 2004	54.93	56.50	54.81	56.50
3173	NYSE	MTH	Mon, Dec 27, 2004	55.85	56.12	54.39	54.55
3172	NYSE	MTH	Thu, Dec 23, 2004	56.32	56.45	55.45	55.81
3171	NYSE	MTH	Wed, Dec 22, 2004	55.69	56.73	55.63	56.31
3170	NYSE	MTH	Tue, Dec 21, 2004	56.07	56.49	55.44	55.68
3169	NYSE	MTH	Mon, Dec 20, 2004	54.10	57.17	53.98	56.07
3168	NYSE	MTH	Fri, Dec 17, 2004	54.95	55.17	54.02	54.10
3167	NYSE	MTH	Thu, Dec 16, 2004	54.62	54.90	53.50	54.73
3166	NYSE	MTH	Wed, Dec 15, 2004	53.00	54.93	52.78	54.62
3165	NYSE	MTH	Tue, Dec 14, 2004	52.79	53.08	52.08	52.78
3164	NYSE	MTH	Mon, Dec 13, 2004	54.03	54.44	53.01	53.54
3163	NYSE	MTH	Fri, Dec 10, 2004	51.32	54.47	50.90	54.21
3162	NYSE	MTH	Thu, Dec 9, 2004	50.25	51.26	50.23	50.69
3161	NYSE	MTH	Wed, Dec 8, 2004	49.17	49.68	48.92	49.68
3160	NYSE	MTH	Tue, Dec 7, 2004	49.79	49.79	48.89	48.92
3159	NYSE	MTH	Mon, Dec 6, 2004	50.13	50.68	49.51	49.78
3158	NYSE	MTH	Fri, Dec 3, 2004	48.43	50.64	48.43	50.25
3157	NYSE	MTH	Thu, Dec 2, 2004	48.21	48.83	47.40	47.68
3156	NYSE	MTH	Wed, Dec 1, 2004	46.80	48.46	46.58	48.15
3155	NYSE	MTH	Tue, Nov 30, 2004	46.68	47.13	46.42	46.80
3154	NYSE	MTH	Mon, Nov 29, 2004	47.73	47.73	46.50	46.87
3153	NYSE	MTH	Fri, Nov 26, 2004	48.20	48.23	47.77	47.80
3152	NYSE	MTH	Wed, Nov 24, 2004	47.94	48.65	47.65	48.20
3151	NYSE	MTH	Tue, Nov 23, 2004	47.31	48.18	46.64	48.04
3150	NYSE	MTH	Mon, Nov 22, 2004	46.75	47.68	46.58	47.26
3149	NYSE	MTH	Fri, Nov 19, 2004	47.67	47.80	46.40	46.57
3148	NYSE	MTH	Thu, Nov 18, 2004	47.43	47.76	47.07	47.67
3147	NYSE	MTH	Wed, Nov 17, 2004	46.83	47.67	46.56	47.30
3146	NYSE	MTH	Tue, Nov 16, 2004	47.77	47.77	46.50	46.70
3145	NYSE	MTH	Mon, Nov 15, 2004	46.98	48.53	46.70	47.77
3144	NYSE	MTH	Fri, Nov 12, 2004	45.50	46.98	45.25	46.67
3143	NYSE	MTH	Thu, Nov 11, 2004	45.73	45.85	45.00	45.34
3142	NYSE	MTH	Wed, Nov 10, 2004	45.70	45.90	45.33	45.68
3141	NYSE	MTH	Tue, Nov 9, 2004	44.35	46.10	44.35	45.70
3140	NYSE	MTH	Mon, Nov 8, 2004	44.88	45.33	44.61	44.74
3139	NYSE	MTH	Fri, Nov 5, 2004	45.38	45.50	44.20	44.68
3138	NYSE	MTH	Thu, Nov 4, 2004	45.76	45.76	44.48	45.38
3137	NYSE	MTH	Wed, Nov 3, 2004	45.90	46.04	45.13	45.76
3136	NYSE	MTH	Tue, Nov 2, 2004	45.47	45.94	44.78	45.45
3135	NYSE	MTH	Mon, Nov 1, 2004	44.34	45.80	44.31	45.46
3134	NYSE	MTH	Fri, Oct 29, 2004	44.00	44.95	43.78	44.35
3133	NYSE	MTH	Thu, Oct 28, 2004	43.64	45.23	43.61	44.23
3132	NYSE	MTH	Wed, Oct 27, 2004	42.25	44.43	42.03	44.29
3131	NYSE	MTH	Tue, Oct 26, 2004	38.25	42.83	38.25	41.62
3130	NYSE	MTH	Mon, Oct 25, 2004	37.75	38.40	37.40	37.85
3129	NYSE	MTH	Fri, Oct 22, 2004	37.31	37.92	36.98	37.43
3128	NYSE	MTH	Thu, Oct 21, 2004	36.90	37.60	36.81	37.31
3127	NYSE	MTH	Wed, Oct 20, 2004	36.80	37.40	36.35	36.90
3126	NYSE	MTH	Tue, Oct 19, 2004	37.13	37.74	36.86	36.87
3125	NYSE	MTH	Mon, Oct 18, 2004	36.31	37.58	35.80	37.13
3124	NYSE	MTH	Fri, Oct 15, 2004	36.16	36.60	36.08	36.31
3123	NYSE	MTH	Thu, Oct 14, 2004	36.91	37.48	35.80	36.05
3122	NYSE	MTH	Wed, Oct 13, 2004	37.61	37.63	36.38	36.96
3121	NYSE	MTH	Tue, Oct 12, 2004	36.83	37.94	36.77	37.60
3120	NYSE	MTH	Mon, Oct 11, 2004	37.10	37.18	36.58	36.96
3119	NYSE	MTH	Fri, Oct 8, 2004	37.08	37.54	36.59	37.00
3118	NYSE	MTH	Thu, Oct 7, 2004	37.74	37.74	36.75	36.91
3117	NYSE	MTH	Wed, Oct 6, 2004	37.28	38.15	37.10	37.74
3116	NYSE	MTH	Tue, Oct 5, 2004	38.00	38.01	36.89	37.38
3115	NYSE	MTH	Mon, Oct 4, 2004	39.91	40.19	38.17	38.55
3114	NYSE	MTH	Fri, Oct 1, 2004	40.00	40.20	39.48	39.90
3113	NYSE	MTH	Thu, Sep 30, 2004	38.53	39.50	38.46	39.30
3112	NYSE	MTH	Wed, Sep 29, 2004	38.85	39.18	38.20	38.53
3111	NYSE	MTH	Tue, Sep 28, 2004	39.15	39.32	38.66	38.75
3110	NYSE	MTH	Mon, Sep 27, 2004	38.82	39.81	38.35	39.13
3109	NYSE	MTH	Fri, Sep 24, 2004	39.20	39.48	38.41	38.82
3108	NYSE	MTH	Thu, Sep 23, 2004	39.18	39.28	38.90	39.10
3107	NYSE	MTH	Wed, Sep 22, 2004	39.00	39.53	38.74	39.18
3106	NYSE	MTH	Tue, Sep 21, 2004	38.50	39.58	38.26	39.00
3105	NYSE	MTH	Mon, Sep 20, 2004	38.48	38.53	37.85	38.08
3104	NYSE	MTH	Fri, Sep 17, 2004	38.75	39.18	38.36	38.36
3103	NYSE	MTH	Thu, Sep 16, 2004	36.75	38.62	36.35	38.59
3102	NYSE	MTH	Wed, Sep 15, 2004	35.32	36.06	35.10	35.86
3101	NYSE	MTH	Tue, Sep 14, 2004	35.43	35.48	34.98	35.44
3100	NYSE	MTH	Mon, Sep 13, 2004	35.07	35.61	34.93	35.43
3099	NYSE	MTH	Fri, Sep 10, 2004	35.08	35.25	34.65	35.00
3098	NYSE	MTH	Thu, Sep 9, 2004	34.55	35.23	34.55	35.05
3097	NYSE	MTH	Wed, Sep 8, 2004	34.89	35.02	34.48	34.48
3096	NYSE	MTH	Tue, Sep 7, 2004	34.29	35.38	34.25	34.94
3095	NYSE	MTH	Fri, Sep 3, 2004	34.11	34.35	33.95	34.04
3094	NYSE	MTH	Thu, Sep 2, 2004	33.96	34.32	33.91	34.28
3093	NYSE	MTH	Wed, Sep 1, 2004	33.36	34.08	33.18	33.98
3092	NYSE	MTH	Tue, Aug 31, 2004	32.88	33.75	32.79	33.41
3091	NYSE	MTH	Mon, Aug 30, 2004	33.43	33.43	32.59	32.91
3090	NYSE	MTH	Fri, Aug 27, 2004	33.40	33.53	32.93	33.48
3089	NYSE	MTH	Thu, Aug 26, 2004	32.98	33.46	32.96	33.45
3088	NYSE	MTH	Wed, Aug 25, 2004	33.70	33.70	32.22	33.03
3087	NYSE	MTH	Tue, Aug 24, 2004	33.73	33.85	33.00	33.55
3086	NYSE	MTH	Mon, Aug 23, 2004	33.45	33.73	33.04	33.58
3085	NYSE	MTH	Fri, Aug 20, 2004	33.00	33.40	32.93	33.40
3084	NYSE	MTH	Thu, Aug 19, 2004	33.19	33.33	33.00	33.06
3083	NYSE	MTH	Wed, Aug 18, 2004	33.10	33.50	32.85	33.44
3082	NYSE	MTH	Tue, Aug 17, 2004	32.78	33.49	32.73	33.10
3081	NYSE	MTH	Mon, Aug 16, 2004	31.65	32.62	31.59	32.62
3080	NYSE	MTH	Fri, Aug 13, 2004	31.48	32.08	31.48	31.77
3079	NYSE	MTH	Thu, Aug 12, 2004	32.26	32.31	31.05	31.35
3078	NYSE	MTH	Wed, Aug 11, 2004	32.11	32.35	31.82	32.33
3077	NYSE	MTH	Tue, Aug 10, 2004	31.22	32.35	31.22	32.18
3076	NYSE	MTH	Mon, Aug 9, 2004	31.41	31.78	31.13	31.21
3075	NYSE	MTH	Fri, Aug 6, 2004	31.73	32.12	31.41	31.41
3074	NYSE	MTH	Thu, Aug 5, 2004	32.00	32.23	31.63	31.73
3073	NYSE	MTH	Wed, Aug 4, 2004	31.10	31.95	31.00	31.70
3072	NYSE	MTH	Tue, Aug 3, 2004	31.40	31.44	31.00	31.25
3071	NYSE	MTH	Mon, Aug 2, 2004	30.85	31.62	30.65	31.50
3070	NYSE	MTH	Fri, Jul 30, 2004	30.85	31.20	30.64	30.95
3069	NYSE	MTH	Thu, Jul 29, 2004	30.75	30.83	30.02	30.78
3068	NYSE	MTH	Wed, Jul 28, 2004	30.84	30.91	29.87	30.60
3067	NYSE	MTH	Tue, Jul 27, 2004	30.45	30.97	30.18	30.89
3066	NYSE	MTH	Mon, Jul 26, 2004	30.50	30.85	30.00	30.20
3065	NYSE	MTH	Fri, Jul 23, 2004	29.99	30.75	29.54	30.50
3064	NYSE	MTH	Thu, Jul 22, 2004	30.33	31.04	29.87	30.10
3063	NYSE	MTH	Wed, Jul 21, 2004	32.85	33.06	30.25	30.45
3062	NYSE	MTH	Tue, Jul 20, 2004	33.35	33.75	32.69	33.59
3061	NYSE	MTH	Mon, Jul 19, 2004	34.18	34.55	33.30	33.80
3060	NYSE	MTH	Fri, Jul 16, 2004	33.93	34.35	33.93	34.19
3059	NYSE	MTH	Thu, Jul 15, 2004	33.80	34.25	33.68	33.68
3058	NYSE	MTH	Wed, Jul 14, 2004	34.00	34.25	33.41	33.55
3057	NYSE	MTH	Tue, Jul 13, 2004	33.90	34.45	33.80	34.02
3056	NYSE	MTH	Mon, Jul 12, 2004	33.35	33.77	33.00	33.75
3055	NYSE	MTH	Fri, Jul 9, 2004	33.48	33.69	33.21	33.31
3054	NYSE	MTH	Thu, Jul 8, 2004	34.48	34.48	33.07	33.20
3053	NYSE	MTH	Wed, Jul 7, 2004	35.00	35.22	34.26	34.48
3052	NYSE	MTH	Tue, Jul 6, 2004	34.86	35.00	34.11	34.30
3051	NYSE	MTH	Fri, Jul 2, 2004	34.43	35.07	34.38	34.85
3050	NYSE	MTH	Thu, Jul 1, 2004	34.41	34.43	33.83	34.00
3049	NYSE	MTH	Wed, Jun 30, 2004	34.03	34.50	34.03	34.40
3048	NYSE	MTH	Tue, Jun 29, 2004	34.03	34.31	33.70	34.04
3047	NYSE	MTH	Mon, Jun 28, 2004	35.10	35.15	34.09	34.20
3046	NYSE	MTH	Fri, Jun 25, 2004	35.18	35.48	34.85	34.95
3045	NYSE	MTH	Thu, Jun 24, 2004	34.50	36.03	34.50	35.16
3044	NYSE	MTH	Wed, Jun 23, 2004	33.80	34.60	33.80	34.50
3043	NYSE	MTH	Tue, Jun 22, 2004	33.17	33.81	33.07	33.80
3042	NYSE	MTH	Mon, Jun 21, 2004	33.07	33.30	32.91	33.18
3041	NYSE	MTH	Fri, Jun 18, 2004	33.34	33.51	32.95	33.08
3040	NYSE	MTH	Thu, Jun 17, 2004	32.73	33.58	32.63	33.29
3039	NYSE	MTH	Wed, Jun 16, 2004	32.93	33.86	32.58	32.65
3038	NYSE	MTH	Tue, Jun 15, 2004	32.95	33.40	32.60	32.80
3037	NYSE	MTH	Mon, Jun 14, 2004	33.35	33.35	32.27	32.48
3036	NYSE	MTH	Thu, Jun 10, 2004	33.33	33.60	32.86	33.31
3035	NYSE	MTH	Wed, Jun 9, 2004	34.13	34.13	33.18	33.33
3034	NYSE	MTH	Tue, Jun 8, 2004	34.85	34.85	33.60	34.25
3033	NYSE	MTH	Mon, Jun 7, 2004	33.76	35.30	33.75	35.10
3032	NYSE	MTH	Fri, Jun 4, 2004	33.53	33.95	33.45	33.71
3031	NYSE	MTH	Thu, Jun 3, 2004	33.88	33.88	33.43	33.46
3030	NYSE	MTH	Wed, Jun 2, 2004	34.18	34.28	33.38	33.93
3029	NYSE	MTH	Tue, Jun 1, 2004	34.15	34.45	33.72	34.18
3028	NYSE	MTH	Fri, May 28, 2004	34.47	34.58	34.08	34.10
3027	NYSE	MTH	Thu, May 27, 2004	34.10	34.63	34.05	34.47
3026	NYSE	MTH	Wed, May 26, 2004	34.07	34.31	33.35	33.98
3025	NYSE	MTH	Tue, May 25, 2004	32.60	34.30	32.43	34.19
3024	NYSE	MTH	Mon, May 24, 2004	32.03	32.76	32.03	32.67
3023	NYSE	MTH	Fri, May 21, 2004	31.27	32.08	31.21	31.88
3022	NYSE	MTH	Thu, May 20, 2004	31.34	31.51	30.74	31.28
3021	NYSE	MTH	Wed, May 19, 2004	31.36	31.75	31.11	31.27
3020	NYSE	MTH	Tue, May 18, 2004	31.47	31.50	30.90	31.36
3019	NYSE	MTH	Mon, May 17, 2004	31.61	31.90	31.03	31.17
3018	NYSE	MTH	Fri, May 14, 2004	31.44	32.15	31.00	31.61
3017	NYSE	MTH	Thu, May 13, 2004	31.20	31.70	30.65	31.31
3016	NYSE	MTH	Wed, May 12, 2004	30.65	31.45	29.73	31.35
3015	NYSE	MTH	Tue, May 11, 2004	30.35	30.96	30.31	30.78
3014	NYSE	MTH	Mon, May 10, 2004	30.25	31.00	29.46	30.30
3013	NYSE	MTH	Fri, May 7, 2004	34.00	34.10	30.70	31.15
3012	NYSE	MTH	Thu, May 6, 2004	34.73	35.20	34.01	34.25
3011	NYSE	MTH	Wed, May 5, 2004	34.34	35.07	34.34	34.92
3010	NYSE	MTH	Tue, May 4, 2004	33.81	34.88	33.43	34.25
3009	NYSE	MTH	Mon, May 3, 2004	33.93	34.08	33.57	33.81
3008	NYSE	MTH	Fri, Apr 30, 2004	33.67	34.31	33.53	33.93
3007	NYSE	MTH	Thu, Apr 29, 2004	34.10	34.55	33.24	33.63
3006	NYSE	MTH	Wed, Apr 28, 2004	35.13	35.18	34.06	34.08
3005	NYSE	MTH	Tue, Apr 27, 2004	34.90	35.63	34.76	35.13
3004	NYSE	MTH	Mon, Apr 26, 2004	34.50	35.14	34.47	34.80
3003	NYSE	MTH	Fri, Apr 23, 2004	34.85	34.85	34.37	34.50
3002	NYSE	MTH	Thu, Apr 22, 2004	33.85	35.00	33.63	34.95
3001	NYSE	MTH	Wed, Apr 21, 2004	33.25	34.00	32.85	33.50
3000	NYSE	MTH	Tue, Apr 20, 2004	33.88	34.00	32.88	32.92
2999	NYSE	MTH	Mon, Apr 19, 2004	34.00	34.00	33.55	33.88
2998	NYSE	MTH	Fri, Apr 16, 2004	33.90	34.15	33.85	34.00
2997	NYSE	MTH	Thu, Apr 15, 2004	34.43	34.52	33.34	33.64
2996	NYSE	MTH	Wed, Apr 14, 2004	34.50	34.50	33.80	34.12
2995	NYSE	MTH	Tue, Apr 13, 2004	36.02	36.02	34.25	34.50
2994	NYSE	MTH	Mon, Apr 12, 2004	35.94	36.15	35.70	36.03
2993	NYSE	MTH	Thu, Apr 8, 2004	36.23	36.50	35.91	35.94
2992	NYSE	MTH	Wed, Apr 7, 2004	35.98	36.20	35.60	36.05
2991	NYSE	MTH	Tue, Apr 6, 2004	35.71	36.13	35.70	35.98
2990	NYSE	MTH	Mon, Apr 5, 2004	35.90	36.18	35.23	35.69
2989	NYSE	MTH	Fri, Apr 2, 2004	36.95	36.95	35.95	36.00
2988	NYSE	MTH	Thu, Apr 1, 2004	37.25	37.35	36.76	37.08
2987	NYSE	MTH	Wed, Mar 31, 2004	37.38	37.90	37.13	37.13
2986	NYSE	MTH	Tue, Mar 30, 2004	36.68	37.38	36.45	37.38
2985	NYSE	MTH	Mon, Mar 29, 2004	36.95	37.18	36.46	36.71
2984	NYSE	MTH	Fri, Mar 26, 2004	36.13	37.13	36.10	36.95
2983	NYSE	MTH	Thu, Mar 25, 2004	36.13	36.60	36.00	36.10
2982	NYSE	MTH	Wed, Mar 24, 2004	36.03	36.16	35.75	36.05
2981	NYSE	MTH	Tue, Mar 23, 2004	36.63	36.70	35.65	35.87
2980	NYSE	MTH	Mon, Mar 22, 2004	37.18	37.18	36.50	36.50
2979	NYSE	MTH	Fri, Mar 19, 2004	37.16	37.57	36.90	37.31
2978	NYSE	MTH	Thu, Mar 18, 2004	37.08	37.35	36.73	37.15
2977	NYSE	MTH	Wed, Mar 17, 2004	37.22	37.85	36.80	37.20
2976	NYSE	MTH	Tue, Mar 16, 2004	37.14	37.25	36.48	37.21
2975	NYSE	MTH	Mon, Mar 15, 2004	37.53	37.85	36.75	37.01
2974	NYSE	MTH	Fri, Mar 12, 2004	37.33	37.75	36.76	37.75
2973	NYSE	MTH	Thu, Mar 11, 2004	37.04	38.10	36.46	37.28
2972	NYSE	MTH	Wed, Mar 10, 2004	37.75	38.67	37.04	37.06
2971	NYSE	MTH	Tue, Mar 9, 2004	38.85	38.85	37.45	37.70
2970	NYSE	MTH	Mon, Mar 8, 2004	39.18	39.71	38.19	38.60
2969	NYSE	MTH	Fri, Mar 5, 2004	38.53	39.83	38.45	39.18
2968	NYSE	MTH	Thu, Mar 4, 2004	37.80	38.79	37.78	38.53
2967	NYSE	MTH	Wed, Mar 3, 2004	38.60	38.60	37.70	37.92
2966	NYSE	MTH	Tue, Mar 2, 2004	38.60	39.10	38.30	38.70
2965	NYSE	MTH	Mon, Mar 1, 2004	37.54	38.70	37.54	38.66
2964	NYSE	MTH	Fri, Feb 27, 2004	36.65	37.41	36.60	37.04
2963	NYSE	MTH	Thu, Feb 26, 2004	35.07	36.65	34.91	36.65
2962	NYSE	MTH	Wed, Feb 25, 2004	35.18	35.85	34.74	35.55
2961	NYSE	MTH	Tue, Feb 24, 2004	34.76	35.30	34.71	35.08
2960	NYSE	MTH	Mon, Feb 23, 2004	34.85	35.05	34.60	34.76
2959	NYSE	MTH	Fri, Feb 20, 2004	35.38	35.38	34.63	34.75
2958	NYSE	MTH	Thu, Feb 19, 2004	36.13	36.13	35.11	35.38
2957	NYSE	MTH	Wed, Feb 18, 2004	35.55	35.96	35.23	35.91
2956	NYSE	MTH	Tue, Feb 17, 2004	35.55	36.18	35.54	35.91
2955	NYSE	MTH	Fri, Feb 13, 2004	35.38	35.49	35.03	35.08
2954	NYSE	MTH	Thu, Feb 12, 2004	34.65	35.57	34.42	35.06
2953	NYSE	MTH	Wed, Feb 11, 2004	33.38	34.97	33.05	34.72
2952	NYSE	MTH	Tue, Feb 10, 2004	33.35	33.50	33.17	33.38
2951	NYSE	MTH	Mon, Feb 9, 2004	33.20	33.65	33.20	33.35
2950	NYSE	MTH	Fri, Feb 6, 2004	32.41	33.13	32.41	32.95
2949	NYSE	MTH	Thu, Feb 5, 2004	32.05	32.30	31.75	32.20
2948	NYSE	MTH	Wed, Feb 4, 2004	32.35	32.38	31.93	32.00
2947	NYSE	MTH	Tue, Feb 3, 2004	32.50	32.83	32.40	32.44
2946	NYSE	MTH	Mon, Feb 2, 2004	32.45	33.10	32.01	32.71
2945	NYSE	MTH	Fri, Jan 30, 2004	32.38	32.75	31.96	32.45
2944	NYSE	MTH	Thu, Jan 29, 2004	33.10	33.30	31.59	32.43
2943	NYSE	MTH	Wed, Jan 28, 2004	34.14	34.15	32.50	32.60
2942	NYSE	MTH	Tue, Jan 27, 2004	34.09	34.35	33.92	34.14
2941	NYSE	MTH	Mon, Jan 26, 2004	33.95	34.30	33.70	34.09
2940	NYSE	MTH	Fri, Jan 23, 2004	33.96	34.23	33.46	33.95
2939	NYSE	MTH	Thu, Jan 22, 2004	33.69	34.30	33.50	34.04
2938	NYSE	MTH	Wed, Jan 21, 2004	32.50	33.54	32.43	33.50
2937	NYSE	MTH	Tue, Jan 20, 2004	31.04	31.52	31.00	31.48
2936	NYSE	MTH	Fri, Jan 16, 2004	31.53	31.61	30.94	31.03
2935	NYSE	MTH	Thu, Jan 15, 2004	31.50	31.65	30.88	31.36
2934	NYSE	MTH	Wed, Jan 14, 2004	30.75	31.36	30.55	31.20
2933	NYSE	MTH	Tue, Jan 13, 2004	30.46	31.00	29.56	30.35
2932	NYSE	MTH	Mon, Jan 12, 2004	31.17	31.83	30.33	30.45
2931	NYSE	MTH	Fri, Jan 9, 2004	30.40	31.35	30.13	31.04
2930	NYSE	MTH	Thu, Jan 8, 2004	31.88	31.88	29.71	29.90
2929	NYSE	MTH	Wed, Jan 7, 2004	31.73	32.28	31.20	32.00
2928	NYSE	MTH	Tue, Jan 6, 2004	30.80	32.00	30.70	31.72
2927	NYSE	MTH	Mon, Jan 5, 2004	32.50	32.75	30.53	30.80
2926	NYSE	MTH	Fri, Jan 2, 2004	33.16	33.18	32.41	32.49
2925	NYSE	MTH	Wed, Dec 31, 2003	34.38	34.38	33.07	33.16
2924	NYSE	MTH	Tue, Dec 30, 2003	34.65	34.65	34.02	34.28
2923	NYSE	MTH	Mon, Dec 29, 2003	33.94	34.80	33.94	34.70
2922	NYSE	MTH	Fri, Dec 26, 2003	33.68	33.93	33.68	33.82
2921	NYSE	MTH	Wed, Dec 24, 2003	34.01	34.01	33.55	33.56
2920	NYSE	MTH	Tue, Dec 23, 2003	34.50	34.50	33.81	34.00
2919	NYSE	MTH	Mon, Dec 22, 2003	32.69	34.71	32.69	34.50
2918	NYSE	MTH	Fri, Dec 19, 2003	32.10	32.69	32.05	32.69
2917	NYSE	MTH	Thu, Dec 18, 2003	31.58	32.15	31.53	32.09
2916	NYSE	MTH	Wed, Dec 17, 2003	30.93	31.59	30.85	31.56
2915	NYSE	MTH	Tue, Dec 16, 2003	30.91	31.28	29.90	30.91
2914	NYSE	MTH	Mon, Dec 15, 2003	32.00	32.05	31.00	31.00
2913	NYSE	MTH	Fri, Dec 12, 2003	31.53	31.85	31.40	31.63
2912	NYSE	MTH	Thu, Dec 11, 2003	30.93	31.46	30.93	31.40
2911	NYSE	MTH	Wed, Dec 10, 2003	32.08	32.08	30.75	30.88
2910	NYSE	MTH	Tue, Dec 9, 2003	32.48	32.48	32.05	32.13
2909	NYSE	MTH	Mon, Dec 8, 2003	31.75	32.66	31.75	32.58
2908	NYSE	MTH	Fri, Dec 5, 2003	32.05	32.18	31.65	31.65
2907	NYSE	MTH	Thu, Dec 4, 2003	32.38	32.56	31.88	32.11
2906	NYSE	MTH	Wed, Dec 3, 2003	32.73	32.85	32.35	32.38
2905	NYSE	MTH	Tue, Dec 2, 2003	32.50	32.75	32.31	32.74
2904	NYSE	MTH	Mon, Dec 1, 2003	31.63	32.60	31.63	32.45
2903	NYSE	MTH	Fri, Nov 28, 2003	31.15	31.61	31.13	31.58
2902	NYSE	MTH	Wed, Nov 26, 2003	31.40	31.50	30.73	31.17
2901	NYSE	MTH	Tue, Nov 25, 2003	31.32	31.32	30.80	31.21
2900	NYSE	MTH	Mon, Nov 24, 2003	30.80	31.48	30.80	31.32
2899	NYSE	MTH	Fri, Nov 21, 2003	30.81	30.96	30.44	30.60
2898	NYSE	MTH	Thu, Nov 20, 2003	30.45	30.82	30.43	30.68
2897	NYSE	MTH	Wed, Nov 19, 2003	30.68	31.04	30.25	30.60
2896	NYSE	MTH	Tue, Nov 18, 2003	29.96	31.02	29.96	30.43
2895	NYSE	MTH	Mon, Nov 17, 2003	30.35	30.35	29.51	30.04
2894	NYSE	MTH	Fri, Nov 14, 2003	31.25	31.40	30.25	30.47
2893	NYSE	MTH	Thu, Nov 13, 2003	30.57	31.36	30.40	31.33
2892	NYSE	MTH	Wed, Nov 12, 2003	30.15	30.78	30.15	30.63
2891	NYSE	MTH	Tue, Nov 11, 2003	30.20	30.60	29.68	30.15
2890	NYSE	MTH	Mon, Nov 10, 2003	30.15	30.37	30.00	30.25
2889	NYSE	MTH	Fri, Nov 7, 2003	30.56	30.56	29.90	30.05
2888	NYSE	MTH	Thu, Nov 6, 2003	30.80	31.10	30.35	30.55
2887	NYSE	MTH	Wed, Nov 5, 2003	30.05	30.89	29.58	30.80
2886	NYSE	MTH	Tue, Nov 4, 2003	29.83	30.37	29.83	30.00
2885	NYSE	MTH	Mon, Nov 3, 2003	29.50	29.90	29.30	29.78
2884	NYSE	MTH	Fri, Oct 31, 2003	29.63	29.70	29.33	29.55
2883	NYSE	MTH	Thu, Oct 30, 2003	30.00	30.00	29.36	29.63
2882	NYSE	MTH	Wed, Oct 29, 2003	29.15	29.99	29.05	29.99
2881	NYSE	MTH	Tue, Oct 28, 2003	29.04	29.34	28.90	29.20
2880	NYSE	MTH	Mon, Oct 27, 2003	28.13	29.20	28.13	28.99
2879	NYSE	MTH	Fri, Oct 24, 2003	28.80	28.81	27.55	28.05
2878	NYSE	MTH	Thu, Oct 23, 2003	27.50	28.91	27.13	28.91
2877	NYSE	MTH	Wed, Oct 22, 2003	27.28	28.20	26.50	28.00
2876	NYSE	MTH	Tue, Oct 21, 2003	27.75	28.30	27.35	28.23
2875	NYSE	MTH	Mon, Oct 20, 2003	27.50	27.50	26.73	27.06
2874	NYSE	MTH	Fri, Oct 17, 2003	27.80	27.81	26.65	27.35
2873	NYSE	MTH	Thu, Oct 16, 2003	27.05	27.85	26.98	27.75
2872	NYSE	MTH	Wed, Oct 15, 2003	28.50	28.60	27.08	27.08
2871	NYSE	MTH	Tue, Oct 14, 2003	28.43	28.78	28.38	28.43
2870	NYSE	MTH	Mon, Oct 13, 2003	27.52	28.34	27.50	28.10
2869	NYSE	MTH	Fri, Oct 10, 2003	27.58	27.58	27.20	27.52
2868	NYSE	MTH	Thu, Oct 9, 2003	27.00	28.13	27.00	27.65
2867	NYSE	MTH	Wed, Oct 8, 2003	26.20	27.30	26.20	26.87
2866	NYSE	MTH	Tue, Oct 7, 2003	26.44	26.48	26.01	26.24
2865	NYSE	MTH	Mon, Oct 6, 2003	26.07	26.81	26.00	26.44
2864	NYSE	MTH	Fri, Oct 3, 2003	26.50	26.70	25.85	26.07
2863	NYSE	MTH	Thu, Oct 2, 2003	24.80	26.30	24.60	26.13
2862	NYSE	MTH	Wed, Oct 1, 2003	23.63	25.13	23.53	24.92
2861	NYSE	MTH	Tue, Sep 30, 2003	23.40	23.78	23.00	23.63
2860	NYSE	MTH	Mon, Sep 29, 2003	22.73	23.51	22.68	23.51
2859	NYSE	MTH	Fri, Sep 26, 2003	22.75	22.95	22.55	22.76
2858	NYSE	MTH	Thu, Sep 25, 2003	23.23	23.63	22.71	22.78
2857	NYSE	MTH	Wed, Sep 24, 2003	23.48	23.70	23.21	23.21
2856	NYSE	MTH	Tue, Sep 23, 2003	23.16	23.55	23.08	23.40
2855	NYSE	MTH	Mon, Sep 22, 2003	23.33	23.35	23.13	23.19
2854	NYSE	MTH	Fri, Sep 19, 2003	23.33	23.50	23.30	23.45
2853	NYSE	MTH	Thu, Sep 18, 2003	23.32	23.48	23.22	23.40
2852	NYSE	MTH	Wed, Sep 17, 2003	23.35	23.60	23.15	23.32
2851	NYSE	MTH	Tue, Sep 16, 2003	23.23	23.80	23.20	23.73
2850	NYSE	MTH	Mon, Sep 15, 2003	23.05	23.37	23.03	23.18
2849	NYSE	MTH	Fri, Sep 12, 2003	23.09	23.09	22.88	22.93
2848	NYSE	MTH	Thu, Sep 11, 2003	22.38	23.14	22.38	23.09
2847	NYSE	MTH	Wed, Sep 10, 2003	22.90	22.90	22.30	22.38
2846	NYSE	MTH	Tue, Sep 9, 2003	23.73	23.73	22.95	23.03
2845	NYSE	MTH	Mon, Sep 8, 2003	23.41	23.99	23.41	23.71
2844	NYSE	MTH	Fri, Sep 5, 2003	23.51	23.74	23.40	23.40
2843	NYSE	MTH	Thu, Sep 4, 2003	23.33	23.53	23.12	23.50
2842	NYSE	MTH	Wed, Sep 3, 2003	22.83	23.30	22.80	23.30
2841	NYSE	MTH	Tue, Sep 2, 2003	22.50	22.88	22.46	22.73
2840	NYSE	MTH	Fri, Aug 29, 2003	22.29	22.70	22.21	22.48
2839	NYSE	MTH	Thu, Aug 28, 2003	22.32	22.50	22.21	22.29
2838	NYSE	MTH	Wed, Aug 27, 2003	22.20	22.50	22.15	22.29
2837	NYSE	MTH	Tue, Aug 26, 2003	22.13	22.22	21.85	22.18
2836	NYSE	MTH	Mon, Aug 25, 2003	22.25	22.25	21.85	22.15
2835	NYSE	MTH	Fri, Aug 22, 2003	22.45	22.49	22.20	22.29
2834	NYSE	MTH	Thu, Aug 21, 2003	22.19	22.45	22.19	22.40
2833	NYSE	MTH	Wed, Aug 20, 2003	22.15	22.38	22.08	22.17
2832	NYSE	MTH	Tue, Aug 19, 2003	21.70	22.28	21.70	22.28
2831	NYSE	MTH	Mon, Aug 18, 2003	22.03	22.03	21.25	21.70
2830	NYSE	MTH	Fri, Aug 15, 2003	21.43	21.95	21.43	21.92
2829	NYSE	MTH	Thu, Aug 14, 2003	21.77	21.80	21.01	21.35
2828	NYSE	MTH	Wed, Aug 13, 2003	22.76	22.76	21.65	21.65
2827	NYSE	MTH	Tue, Aug 12, 2003	22.77	22.84	22.34	22.76
2826	NYSE	MTH	Mon, Aug 11, 2003	22.75	22.88	21.98	22.77
2825	NYSE	MTH	Fri, Aug 8, 2003	22.53	22.85	22.40	22.75
2824	NYSE	MTH	Thu, Aug 7, 2003	22.30	22.50	22.15	22.45
2823	NYSE	MTH	Wed, Aug 6, 2003	21.85	22.84	21.85	22.25
2822	NYSE	MTH	Tue, Aug 5, 2003	21.88	22.05	21.66	21.76
2821	NYSE	MTH	Mon, Aug 4, 2003	21.40	22.02	21.40	21.93
2820	NYSE	MTH	Fri, Aug 1, 2003	21.93	21.98	21.65	21.65
2819	NYSE	MTH	Thu, Jul 31, 2003	22.13	22.46	22.01	22.19
2818	NYSE	MTH	Wed, Jul 30, 2003	21.98	22.38	21.94	22.20
2817	NYSE	MTH	Tue, Jul 29, 2003	22.65	22.70	21.95	22.00
2816	NYSE	MTH	Mon, Jul 28, 2003	22.88	23.00	22.70	22.75
2815	NYSE	MTH	Fri, Jul 25, 2003	22.70	23.00	22.53	22.93
2814	NYSE	MTH	Thu, Jul 24, 2003	22.75	23.13	22.75	22.85
2813	NYSE	MTH	Wed, Jul 23, 2003	22.93	23.00	22.60	22.73
2812	NYSE	MTH	Tue, Jul 22, 2003	23.50	23.55	22.36	22.75
2811	NYSE	MTH	Mon, Jul 21, 2003	23.86	24.24	23.35	23.67
2810	NYSE	MTH	Fri, Jul 18, 2003	24.15	24.20	23.38	23.85
2809	NYSE	MTH	Thu, Jul 17, 2003	24.18	24.59	24.13	24.21
2808	NYSE	MTH	Wed, Jul 16, 2003	25.15	25.15	23.55	24.30
2807	NYSE	MTH	Tue, Jul 15, 2003	26.80	27.30	25.15	25.15
2806	NYSE	MTH	Mon, Jul 14, 2003	26.40	27.10	26.35	26.64
2805	NYSE	MTH	Fri, Jul 11, 2003	26.18	26.35	25.98	26.23
2804	NYSE	MTH	Thu, Jul 10, 2003	26.03	26.15	25.60	26.05
2803	NYSE	MTH	Wed, Jul 9, 2003	26.43	26.43	25.65	26.18
2802	NYSE	MTH	Tue, Jul 8, 2003	25.60	26.58	25.56	26.43
2801	NYSE	MTH	Mon, Jul 7, 2003	25.39	25.84	25.35	25.55
2800	NYSE	MTH	Thu, Jul 3, 2003	25.03	25.19	24.93	25.19
2799	NYSE	MTH	Wed, Jul 2, 2003	25.10	25.25	25.00	25.18
2798	NYSE	MTH	Tue, Jul 1, 2003	24.63	25.07	24.26	25.01
2797	NYSE	MTH	Mon, Jun 30, 2003	25.11	25.23	24.38	24.63
2796	NYSE	MTH	Fri, Jun 27, 2003	24.83	25.30	24.78	25.08
2795	NYSE	MTH	Thu, Jun 26, 2003	24.43	25.16	24.11	24.90
2794	NYSE	MTH	Wed, Jun 25, 2003	24.95	25.24	24.33	24.33
2793	NYSE	MTH	Tue, Jun 24, 2003	23.63	25.00	23.31	24.95
2792	NYSE	MTH	Mon, Jun 23, 2003	24.95	24.96	23.50	23.63
2791	NYSE	MTH	Fri, Jun 20, 2003	25.65	25.65	24.63	24.95
2790	NYSE	MTH	Thu, Jun 19, 2003	26.43	26.70	25.66	25.73
2789	NYSE	MTH	Wed, Jun 18, 2003	26.73	26.90	26.30	26.45
2788	NYSE	MTH	Tue, Jun 17, 2003	26.50	26.80	25.83	26.70
2787	NYSE	MTH	Mon, Jun 16, 2003	25.44	26.38	25.33	26.24
2786	NYSE	MTH	Fri, Jun 13, 2003	25.88	25.90	24.85	25.31
2785	NYSE	MTH	Thu, Jun 12, 2003	26.13	26.24	25.25	26.18
2784	NYSE	MTH	Wed, Jun 11, 2003	24.53	25.63	24.51	25.60
2783	NYSE	MTH	Tue, Jun 10, 2003	23.48	24.98	23.46	24.40
2782	NYSE	MTH	Mon, Jun 9, 2003	23.93	23.93	22.81	23.28
2781	NYSE	MTH	Fri, Jun 6, 2003	24.10	24.45	23.90	24.03
2780	NYSE	MTH	Thu, Jun 5, 2003	23.88	24.11	23.60	24.09
2779	NYSE	MTH	Wed, Jun 4, 2003	23.75	24.48	23.75	24.00
2778	NYSE	MTH	Tue, Jun 3, 2003	24.25	24.28	23.38	23.70
2777	NYSE	MTH	Mon, Jun 2, 2003	24.25	24.40	23.97	24.02
2776	NYSE	MTH	Fri, May 30, 2003	22.98	24.00	22.90	23.59
2775	NYSE	MTH	Thu, May 29, 2003	23.63	23.84	22.92	23.00
2774	NYSE	MTH	Wed, May 28, 2003	22.48	22.88	22.45	22.71
2773	NYSE	MTH	Tue, May 27, 2003	21.50	22.49	21.50	22.32
2772	NYSE	MTH	Fri, May 23, 2003	20.20	21.45	20.20	21.35
2771	NYSE	MTH	Thu, May 22, 2003	19.80	20.35	19.63	20.20
2770	NYSE	MTH	Wed, May 21, 2003	19.83	19.83	19.40	19.70
2769	NYSE	MTH	Tue, May 20, 2003	19.65	19.98	19.63	19.83
2768	NYSE	MTH	Mon, May 19, 2003	19.82	19.85	19.30	19.66
2767	NYSE	MTH	Fri, May 16, 2003	20.13	20.22	19.58	19.94
2766	NYSE	MTH	Thu, May 15, 2003	20.45	20.63	20.41	20.45
2765	NYSE	MTH	Wed, May 14, 2003	20.88	20.88	20.40	20.40
2764	NYSE	MTH	Tue, May 13, 2003	20.71	20.99	20.58	20.88
2763	NYSE	MTH	Mon, May 12, 2003	20.50	20.75	20.33	20.70
2762	NYSE	MTH	Fri, May 9, 2003	19.80	20.30	19.79	20.25
2761	NYSE	MTH	Thu, May 8, 2003	19.23	20.28	19.20	19.75
2760	NYSE	MTH	Wed, May 7, 2003	19.16	19.33	18.85	19.33
2759	NYSE	MTH	Tue, May 6, 2003	19.03	19.21	18.98	19.15
2758	NYSE	MTH	Mon, May 5, 2003	19.06	19.28	18.90	19.13
2757	NYSE	MTH	Fri, May 2, 2003	19.00	19.13	18.95	19.00
2756	NYSE	MTH	Thu, May 1, 2003	19.17	19.17	18.75	19.00
2755	NYSE	MTH	Wed, Apr 30, 2003	19.13	19.20	19.00	19.08
2754	NYSE	MTH	Tue, Apr 29, 2003	19.34	19.42	19.03	19.13
2753	NYSE	MTH	Mon, Apr 28, 2003	19.56	19.57	19.19	19.24
2752	NYSE	MTH	Fri, Apr 25, 2003	20.10	20.18	19.53	19.55
2751	NYSE	MTH	Thu, Apr 24, 2003	19.95	20.19	19.90	20.10
2750	NYSE	MTH	Wed, Apr 23, 2003	19.63	19.85	19.63	19.83
2749	NYSE	MTH	Tue, Apr 22, 2003	19.25	19.60	19.15	19.55
2748	NYSE	MTH	Mon, Apr 21, 2003	19.03	19.25	19.01	19.25
2747	NYSE	MTH	Thu, Apr 17, 2003	18.75	19.17	18.69	18.95
2746	NYSE	MTH	Wed, Apr 16, 2003	18.17	18.83	18.17	18.63
2745	NYSE	MTH	Tue, Apr 15, 2003	18.25	18.26	17.86	18.18
2744	NYSE	MTH	Mon, Apr 14, 2003	18.20	18.25	18.18	18.25
2743	NYSE	MTH	Fri, Apr 11, 2003	18.20	18.38	18.00	18.16
2742	NYSE	MTH	Thu, Apr 10, 2003	18.00	18.25	17.93	18.15
2741	NYSE	MTH	Wed, Apr 9, 2003	18.20	18.25	17.99	17.99
2740	NYSE	MTH	Tue, Apr 8, 2003	18.15	18.25	17.95	18.13
2739	NYSE	MTH	Mon, Apr 7, 2003	18.25	18.65	18.11	18.15
2738	NYSE	MTH	Fri, Apr 4, 2003	17.83	18.28	17.50	17.85
2737	NYSE	MTH	Thu, Apr 3, 2003	18.00	18.35	17.79	17.80
2736	NYSE	MTH	Wed, Apr 2, 2003	16.87	17.95	16.87	17.80
2735	NYSE	MTH	Tue, Apr 1, 2003	16.77	16.85	16.53	16.81
2734	NYSE	MTH	Mon, Mar 31, 2003	16.73	16.87	16.45	16.77
2733	NYSE	MTH	Fri, Mar 28, 2003	16.81	16.85	16.65	16.85
2732	NYSE	MTH	Thu, Mar 27, 2003	16.74	16.85	16.50	16.81
2731	NYSE	MTH	Wed, Mar 26, 2003	16.99	16.99	16.54	16.87
2730	NYSE	MTH	Tue, Mar 25, 2003	16.63	17.00	16.38	16.98
2729	NYSE	MTH	Mon, Mar 24, 2003	17.01	17.01	16.65	16.90
2728	NYSE	MTH	Fri, Mar 21, 2003	16.80	17.33	16.80	17.31
2727	NYSE	MTH	Thu, Mar 20, 2003	16.73	16.97	16.50	16.68
2726	NYSE	MTH	Wed, Mar 19, 2003	16.30	16.88	16.30	16.73
2725	NYSE	MTH	Tue, Mar 18, 2003	16.61	16.66	16.05	16.26
2724	NYSE	MTH	Mon, Mar 17, 2003	16.16	16.67	15.99	16.61
2723	NYSE	MTH	Fri, Mar 14, 2003	16.10	16.55	15.80	16.16
2722	NYSE	MTH	Thu, Mar 13, 2003	15.50	16.00	15.13	16.00
2721	NYSE	MTH	Wed, Mar 12, 2003	14.96	15.16	14.88	15.07
2720	NYSE	MTH	Tue, Mar 11, 2003	14.75	15.16	14.75	14.95
2719	NYSE	MTH	Mon, Mar 10, 2003	15.13	15.13	14.76	14.83
2718	NYSE	MTH	Fri, Mar 7, 2003	14.80	15.31	14.62	15.13
2717	NYSE	MTH	Thu, Mar 6, 2003	15.26	15.27	14.55	14.89
2716	NYSE	MTH	Wed, Mar 5, 2003	14.50	15.45	14.50	15.39
2715	NYSE	MTH	Tue, Mar 4, 2003	15.88	15.93	14.55	14.63
2714	NYSE	MTH	Mon, Mar 3, 2003	15.80	16.30	15.80	16.08
2713	NYSE	MTH	Fri, Feb 28, 2003	15.70	15.80	15.60	15.80
2712	NYSE	MTH	Thu, Feb 27, 2003	16.03	16.20	15.50	15.75
2711	NYSE	MTH	Wed, Feb 26, 2003	16.30	16.40	16.03	16.03
2710	NYSE	MTH	Tue, Feb 25, 2003	16.13	16.55	16.03	16.35
2709	NYSE	MTH	Mon, Feb 24, 2003	16.14	16.20	16.10	16.16
2708	NYSE	MTH	Fri, Feb 21, 2003	15.95	16.28	15.86	16.19
2707	NYSE	MTH	Thu, Feb 20, 2003	15.93	16.10	15.83	15.88
2706	NYSE	MTH	Wed, Feb 19, 2003	16.08	16.35	15.88	15.93
2705	NYSE	MTH	Tue, Feb 18, 2003	15.70	16.30	15.48	16.21
2704	NYSE	MTH	Fri, Feb 14, 2003	15.45	15.75	15.43	15.59
2703	NYSE	MTH	Thu, Feb 13, 2003	15.37	15.40	15.25	15.40
2702	NYSE	MTH	Wed, Feb 12, 2003	15.80	15.80	15.45	15.49
2701	NYSE	MTH	Tue, Feb 11, 2003	16.40	16.40	15.56	15.75
2700	NYSE	MTH	Mon, Feb 10, 2003	15.80	16.31	15.64	16.31
2699	NYSE	MTH	Fri, Feb 7, 2003	16.50	16.53	15.63	15.75
2698	NYSE	MTH	Thu, Feb 6, 2003	16.88	17.00	16.20	16.44
2697	NYSE	MTH	Wed, Feb 5, 2003	16.30	16.75	16.25	16.75
2696	NYSE	MTH	Tue, Feb 4, 2003	16.20	16.35	16.00	16.20
2695	NYSE	MTH	Mon, Feb 3, 2003	16.44	16.50	16.00	16.26
2694	NYSE	MTH	Fri, Jan 31, 2003	16.25	16.45	15.71	16.45
2693	NYSE	MTH	Thu, Jan 30, 2003	16.43	16.46	16.11	16.30
2692	NYSE	MTH	Wed, Jan 29, 2003	16.08	16.48	15.90	16.48
2691	NYSE	MTH	Tue, Jan 28, 2003	16.03	16.34	15.63	16.08
2690	NYSE	MTH	Mon, Jan 27, 2003	16.61	16.95	15.65	15.94
2689	NYSE	MTH	Fri, Jan 24, 2003	17.33	17.33	16.15	16.61
2688	NYSE	MTH	Thu, Jan 23, 2003	17.95	18.03	17.25	17.43
2687	NYSE	MTH	Wed, Jan 22, 2003	17.03	17.85	16.90	17.85
2686	NYSE	MTH	Tue, Jan 21, 2003	17.70	17.71	17.08	17.15
2685	NYSE	MTH	Fri, Jan 17, 2003	17.90	17.90	17.36	17.49
2684	NYSE	MTH	Thu, Jan 16, 2003	17.99	18.10	17.65	17.95
2683	NYSE	MTH	Wed, Jan 15, 2003	17.50	18.05	17.03	17.96
2682	NYSE	MTH	Tue, Jan 14, 2003	18.15	18.15	17.38	17.40
2681	NYSE	MTH	Mon, Jan 13, 2003	18.40	18.50	17.85	18.15
2680	NYSE	MTH	Fri, Jan 10, 2003	18.30	18.50	18.10	18.40
2679	NYSE	MTH	Thu, Jan 9, 2003	18.38	18.93	18.35	18.35
2678	NYSE	MTH	Wed, Jan 8, 2003	17.58	18.50	17.53	18.25
2677	NYSE	MTH	Tue, Jan 7, 2003	17.25	17.78	17.10	17.58
2676	NYSE	MTH	Mon, Jan 6, 2003	17.51	17.57	17.20	17.50
2675	NYSE	MTH	Fri, Jan 3, 2003	17.68	17.92	17.28	17.50
2674	NYSE	MTH	Thu, Jan 2, 2003	16.88	17.95	16.74	17.67
2673	NYSE	MTH	Tue, Dec 31, 2002	16.73	16.95	16.46	16.83
2672	NYSE	MTH	Mon, Dec 30, 2002	17.15	17.15	16.68	16.89
2671	NYSE	MTH	Fri, Dec 27, 2002	17.15	17.40	17.05	17.19
2670	NYSE	MTH	Thu, Dec 26, 2002	16.70	17.25	16.70	17.21
2669	NYSE	MTH	Tue, Dec 24, 2002	16.83	17.00	16.75	16.75
2668	NYSE	MTH	Mon, Dec 23, 2002	17.00	17.06	16.59	16.81
2667	NYSE	MTH	Fri, Dec 20, 2002	16.91	17.16	16.35	17.00
2666	NYSE	MTH	Thu, Dec 19, 2002	16.70	17.10	16.50	16.91
2665	NYSE	MTH	Wed, Dec 18, 2002	16.78	16.88	16.45	16.70
2664	NYSE	MTH	Tue, Dec 17, 2002	17.15	17.20	16.69	16.76
2663	NYSE	MTH	Mon, Dec 16, 2002	16.50	17.00	16.30	16.65
2662	NYSE	MTH	Fri, Dec 13, 2002	16.08	16.50	15.68	15.75
2661	NYSE	MTH	Thu, Dec 12, 2002	15.68	16.54	15.60	16.08
2660	NYSE	MTH	Wed, Dec 11, 2002	15.68	15.93	15.41	15.72
2659	NYSE	MTH	Tue, Dec 10, 2002	15.63	15.90	15.41	15.68
2658	NYSE	MTH	Mon, Dec 9, 2002	15.30	15.82	15.30	15.58
2657	NYSE	MTH	Fri, Dec 6, 2002	15.00	15.38	14.79	15.30
2656	NYSE	MTH	Thu, Dec 5, 2002	15.25	15.40	14.73	15.25
2655	NYSE	MTH	Wed, Dec 4, 2002	15.58	15.58	15.08	15.25
2654	NYSE	MTH	Tue, Dec 3, 2002	16.20	16.20	15.53	15.58
2653	NYSE	MTH	Mon, Dec 2, 2002	16.71	16.84	16.20	16.20
2652	NYSE	MTH	Fri, Nov 29, 2002	16.95	17.00	16.53	16.55
2651	NYSE	MTH	Wed, Nov 27, 2002	16.35	17.13	16.35	17.00
2650	NYSE	MTH	Tue, Nov 26, 2002	17.00	17.05	16.25	16.33
2649	NYSE	MTH	Mon, Nov 25, 2002	16.03	17.10	16.03	17.00
2648	NYSE	MTH	Fri, Nov 22, 2002	15.91	16.30	15.70	16.10
2647	NYSE	MTH	Thu, Nov 21, 2002	15.58	16.25	15.58	15.92
2646	NYSE	MTH	Wed, Nov 20, 2002	16.23	16.40	15.25	15.37
2645	NYSE	MTH	Tue, Nov 19, 2002	16.55	16.60	16.23	16.23
2644	NYSE	MTH	Mon, Nov 18, 2002	16.87	16.96	16.46	16.55
2643	NYSE	MTH	Fri, Nov 15, 2002	16.73	16.90	16.58	16.75
2642	NYSE	MTH	Thu, Nov 14, 2002	16.45	16.93	16.35	16.80
2641	NYSE	MTH	Wed, Nov 13, 2002	16.05	16.46	15.93	16.20
2640	NYSE	MTH	Tue, Nov 12, 2002	16.15	16.40	15.79	16.05
2639	NYSE	MTH	Mon, Nov 11, 2002	16.49	16.55	15.73	15.93
2638	NYSE	MTH	Fri, Nov 8, 2002	17.99	17.99	16.13	16.37
2637	NYSE	MTH	Thu, Nov 7, 2002	20.50	20.50	17.96	17.99
2636	NYSE	MTH	Wed, Nov 6, 2002	20.28	20.63	19.65	20.49
2635	NYSE	MTH	Tue, Nov 5, 2002	20.80	20.80	19.96	20.18
2634	NYSE	MTH	Mon, Nov 4, 2002	20.40	21.10	20.15	20.75
2633	NYSE	MTH	Fri, Nov 1, 2002	19.94	20.33	19.72	20.20
2632	NYSE	MTH	Thu, Oct 31, 2002	20.03	20.48	19.99	20.00
2631	NYSE	MTH	Wed, Oct 30, 2002	20.43	20.59	19.88	20.03
2630	NYSE	MTH	Tue, Oct 29, 2002	19.95	20.41	19.84	20.41
2629	NYSE	MTH	Mon, Oct 28, 2002	20.50	20.60	19.80	20.00
2628	NYSE	MTH	Fri, Oct 25, 2002	18.66	19.95	18.50	19.89
2627	NYSE	MTH	Thu, Oct 24, 2002	19.62	19.66	18.66	18.79
2626	NYSE	MTH	Wed, Oct 23, 2002	18.30	19.24	18.20	19.10
2625	NYSE	MTH	Tue, Oct 22, 2002	19.39	19.39	18.34	18.40
2624	NYSE	MTH	Mon, Oct 21, 2002	18.50	19.69	18.20	19.59
2623	NYSE	MTH	Fri, Oct 18, 2002	18.67	18.67	18.03	18.50
2622	NYSE	MTH	Thu, Oct 17, 2002	17.38	18.70	17.38	18.70
2621	NYSE	MTH	Wed, Oct 16, 2002	17.38	17.68	16.59	16.63
2620	NYSE	MTH	Tue, Oct 15, 2002	16.80	18.00	16.63	17.86
2619	NYSE	MTH	Mon, Oct 14, 2002	16.13	16.63	15.90	16.30
2618	NYSE	MTH	Fri, Oct 11, 2002	15.70	16.75	15.70	16.25
2617	NYSE	MTH	Thu, Oct 10, 2002	15.08	15.65	14.45	15.40
2616	NYSE	MTH	Wed, Oct 9, 2002	16.18	16.44	15.10	15.13
2615	NYSE	MTH	Tue, Oct 8, 2002	15.85	16.60	15.50	16.31
2614	NYSE	MTH	Mon, Oct 7, 2002	16.63	16.78	15.81	15.85
2613	NYSE	MTH	Fri, Oct 4, 2002	17.75	17.75	16.26	16.65
2612	NYSE	MTH	Thu, Oct 3, 2002	18.58	18.60	17.56	17.63
2611	NYSE	MTH	Wed, Oct 2, 2002	18.13	18.80	17.75	18.57
2610	NYSE	MTH	Tue, Oct 1, 2002	17.73	18.45	17.16	18.25
2609	NYSE	MTH	Mon, Sep 30, 2002	17.64	17.75	16.70	17.73
2608	NYSE	MTH	Fri, Sep 27, 2002	18.43	18.58	17.88	17.89
2607	NYSE	MTH	Thu, Sep 26, 2002	17.60	18.65	17.60	18.43
2606	NYSE	MTH	Wed, Sep 25, 2002	17.45	17.83	16.65	17.60
2605	NYSE	MTH	Tue, Sep 24, 2002	17.61	18.10	17.25	17.25
2604	NYSE	MTH	Mon, Sep 23, 2002	18.15	18.55	17.30	17.61
2603	NYSE	MTH	Fri, Sep 20, 2002	17.76	18.39	17.70	18.36
2602	NYSE	MTH	Thu, Sep 19, 2002	18.88	18.90	17.71	17.75
2601	NYSE	MTH	Wed, Sep 18, 2002	19.54	19.66	19.25	19.33
2600	NYSE	MTH	Tue, Sep 17, 2002	20.13	20.13	19.63	19.66
2599	NYSE	MTH	Mon, Sep 16, 2002	19.73	20.12	19.72	20.06
2598	NYSE	MTH	Fri, Sep 13, 2002	19.63	20.05	19.63	19.78
2597	NYSE	MTH	Thu, Sep 12, 2002	20.13	20.13	19.78	19.84
2596	NYSE	MTH	Wed, Sep 11, 2002	20.35	20.35	20.00	20.13
2595	NYSE	MTH	Tue, Sep 10, 2002	20.84	20.90	19.75	20.10
2594	NYSE	MTH	Mon, Sep 9, 2002	19.05	21.10	18.77	20.83
2593	NYSE	MTH	Fri, Sep 6, 2002	18.75	19.18	18.50	19.05
2592	NYSE	MTH	Thu, Sep 5, 2002	18.23	18.55	18.10	18.40
2591	NYSE	MTH	Wed, Sep 4, 2002	17.00	18.47	16.99	18.23
2590	NYSE	MTH	Tue, Sep 3, 2002	17.66	17.74	16.61	16.69
2589	NYSE	MTH	Fri, Aug 30, 2002	17.83	18.33	17.83	17.96
2588	NYSE	MTH	Thu, Aug 29, 2002	17.38	17.85	17.30	17.70
2587	NYSE	MTH	Wed, Aug 28, 2002	18.60	18.60	17.20	17.60
2586	NYSE	MTH	Tue, Aug 27, 2002	19.33	19.33	18.60	18.60
2585	NYSE	MTH	Mon, Aug 26, 2002	18.65	19.20	18.23	19.20
2584	NYSE	MTH	Fri, Aug 23, 2002	18.64	19.23	18.51	18.53
2583	NYSE	MTH	Thu, Aug 22, 2002	17.33	18.78	17.19	18.74
2582	NYSE	MTH	Wed, Aug 21, 2002	17.25	17.37	17.00	17.31
2581	NYSE	MTH	Tue, Aug 20, 2002	17.18	17.45	17.00	17.08
2580	NYSE	MTH	Mon, Aug 19, 2002	17.25	17.88	16.95	17.19
2579	NYSE	MTH	Fri, Aug 16, 2002	17.11	17.98	16.78	17.13
2578	NYSE	MTH	Thu, Aug 15, 2002	16.25	17.38	16.24	17.20
2577	NYSE	MTH	Wed, Aug 14, 2002	15.91	16.19	15.91	16.13
2576	NYSE	MTH	Tue, Aug 13, 2002	15.95	16.28	15.80	15.91
2575	NYSE	MTH	Mon, Aug 12, 2002	16.13	16.20	15.85	16.01
2574	NYSE	MTH	Fri, Aug 9, 2002	15.77	16.75	15.65	16.25
2573	NYSE	MTH	Thu, Aug 8, 2002	15.14	16.10	15.14	15.89
2572	NYSE	MTH	Wed, Aug 7, 2002	15.63	15.77	14.80	15.14
2571	NYSE	MTH	Tue, Aug 6, 2002	15.05	15.55	15.04	15.38
2570	NYSE	MTH	Mon, Aug 5, 2002	14.43	14.81	13.79	14.33
2569	NYSE	MTH	Fri, Aug 2, 2002	16.00	16.00	14.00	14.43
2568	NYSE	MTH	Thu, Aug 1, 2002	16.39	16.39	15.88	16.18
2567	NYSE	MTH	Wed, Jul 31, 2002	16.75	16.85	16.37	16.39
2566	NYSE	MTH	Tue, Jul 30, 2002	16.25	17.25	15.75	16.75
2565	NYSE	MTH	Mon, Jul 29, 2002	14.85	16.63	14.85	16.32
2564	NYSE	MTH	Fri, Jul 26, 2002	14.35	14.88	14.25	14.75
2563	NYSE	MTH	Thu, Jul 25, 2002	15.00	15.75	14.20	14.25
2562	NYSE	MTH	Wed, Jul 24, 2002	13.45	14.70	13.31	14.67
2561	NYSE	MTH	Tue, Jul 23, 2002	13.85	14.40	13.70	13.77
2560	NYSE	MTH	Mon, Jul 22, 2002	14.65	14.85	13.19	13.85
2559	NYSE	MTH	Fri, Jul 19, 2002	14.25	15.40	14.25	14.75
2558	NYSE	MTH	Thu, Jul 18, 2002	16.35	17.14	15.30	15.41
2557	NYSE	MTH	Wed, Jul 17, 2002	17.25	17.63	15.86	16.35
2556	NYSE	MTH	Tue, Jul 16, 2002	17.50	17.55	16.13	16.18
2555	NYSE	MTH	Mon, Jul 15, 2002	18.95	18.95	17.00	17.58
2554	NYSE	MTH	Fri, Jul 12, 2002	20.05	20.10	18.85	19.27
2553	NYSE	MTH	Thu, Jul 11, 2002	20.57	20.57	19.50	20.00
2552	NYSE	MTH	Wed, Jul 10, 2002	21.23	21.23	20.21	20.57
2551	NYSE	MTH	Tue, Jul 9, 2002	21.80	21.80	21.10	21.23
2550	NYSE	MTH	Mon, Jul 8, 2002	23.13	23.13	21.53	21.80
2549	NYSE	MTH	Fri, Jul 5, 2002	22.43	23.10	22.40	22.83
2548	NYSE	MTH	Wed, Jul 3, 2002	21.87	22.34	20.90	22.31
2547	NYSE	MTH	Tue, Jul 2, 2002	22.90	22.90	20.85	21.86
2546	NYSE	MTH	Mon, Jul 1, 2002	22.83	22.98	22.34	22.90
2545	NYSE	MTH	Fri, Jun 28, 2002	21.75	22.83	21.70	22.83
2544	NYSE	MTH	Thu, Jun 27, 2002	22.75	23.15	21.50	21.75
2543	NYSE	MTH	Wed, Jun 26, 2002	21.63	22.35	21.25	22.33
2542	NYSE	MTH	Tue, Jun 25, 2002	22.13	22.47	21.75	21.88
2541	NYSE	MTH	Mon, Jun 24, 2002	21.80	22.24	21.50	21.75
2540	NYSE	MTH	Fri, Jun 21, 2002	21.50	22.00	21.44	21.80
2539	NYSE	MTH	Thu, Jun 20, 2002	20.85	21.25	20.70	21.25
2538	NYSE	MTH	Wed, Jun 19, 2002	21.40	21.62	20.25	20.72
2537	NYSE	MTH	Tue, Jun 18, 2002	21.25	21.81	21.00	21.28
2536	NYSE	MTH	Mon, Jun 17, 2002	19.03	20.75	18.95	20.55
2535	NYSE	MTH	Fri, Jun 14, 2002	18.10	19.52	17.76	19.28
2534	NYSE	MTH	Thu, Jun 13, 2002	19.40	19.43	18.40	18.46
2533	NYSE	MTH	Wed, Jun 12, 2002	19.50	19.62	19.26	19.48
2532	NYSE	MTH	Tue, Jun 11, 2002	20.23	20.23	19.52	19.54
2531	NYSE	MTH	Mon, Jun 10, 2002	21.05	21.33	20.20	20.20
2530	NYSE	MTH	Fri, Jun 7, 2002	20.35	21.10	19.80	21.10
2529	NYSE	MTH	Thu, Jun 6, 2002	20.47	20.85	20.35	20.48
2528	NYSE	MTH	Wed, Jun 5, 2002	19.70	20.45	19.70	20.35
2527	NYSE	MTH	Tue, Jun 4, 2002	21.01	21.05	19.06	19.63
2526	NYSE	MTH	Mon, Jun 3, 2002	21.15	21.43	20.75	21.01
2525	NYSE	MTH	Fri, May 31, 2002	21.33	21.68	21.20	21.20
2524	NYSE	MTH	Thu, May 30, 2002	21.25	21.60	21.23	21.33
2523	NYSE	MTH	Wed, May 29, 2002	22.03	22.30	21.20	21.42
2522	NYSE	MTH	Tue, May 28, 2002	22.20	22.55	21.80	22.00
2521	NYSE	MTH	Fri, May 24, 2002	21.42	22.45	21.38	22.15
2520	NYSE	MTH	Thu, May 23, 2002	20.84	21.43	20.75	21.29
2519	NYSE	MTH	Wed, May 22, 2002	20.83	21.23	20.70	20.81
2518	NYSE	MTH	Tue, May 21, 2002	21.25	21.25	20.76	20.85
2517	NYSE	MTH	Mon, May 20, 2002	20.87	21.35	20.39	21.15
2516	NYSE	MTH	Fri, May 17, 2002	19.71	20.87	19.53	20.87
2515	NYSE	MTH	Thu, May 16, 2002	19.85	19.85	18.51	19.76
2514	NYSE	MTH	Wed, May 15, 2002	20.50	20.85	19.76	19.95
2513	NYSE	MTH	Tue, May 14, 2002	19.78	20.96	19.75	20.45
2512	NYSE	MTH	Mon, May 13, 2002	19.61	20.15	19.25	20.00
2511	NYSE	MTH	Fri, May 10, 2002	20.75	20.85	19.60	19.90
2510	NYSE	MTH	Thu, May 9, 2002	21.59	21.80	20.70	20.87
2509	NYSE	MTH	Wed, May 8, 2002	22.50	22.58	20.63	21.59
2508	NYSE	MTH	Tue, May 7, 2002	22.24	22.73	22.00	22.30
2507	NYSE	MTH	Mon, May 6, 2002	22.88	22.88	22.25	22.25
2506	NYSE	MTH	Fri, May 3, 2002	22.80	22.92	22.01	22.88
2505	NYSE	MTH	Thu, May 2, 2002	22.60	22.95	22.20	22.80
2504	NYSE	MTH	Wed, May 1, 2002	22.40	22.90	21.93	22.55
2503	NYSE	MTH	Tue, Apr 30, 2002	22.50	22.75	21.78	22.40
2502	NYSE	MTH	Mon, Apr 29, 2002	21.85	23.11	21.18	22.55
2501	NYSE	MTH	Fri, Apr 26, 2002	23.25	23.38	21.82	21.82
2500	NYSE	MTH	Thu, Apr 25, 2002	23.18	23.55	23.01	23.44
2499	NYSE	MTH	Wed, Apr 24, 2002	22.88	23.43	22.25	23.25
2498	NYSE	MTH	Tue, Apr 23, 2002	22.54	22.88	22.05	22.88
2497	NYSE	MTH	Mon, Apr 22, 2002	22.70	22.97	22.27	22.48
2496	NYSE	MTH	Fri, Apr 19, 2002	21.86	22.53	21.81	22.51
2495	NYSE	MTH	Thu, Apr 18, 2002	21.80	21.95	21.10	21.86
2494	NYSE	MTH	Wed, Apr 17, 2002	21.17	21.75	20.85	21.65
2493	NYSE	MTH	Tue, Apr 16, 2002	20.49	21.15	20.06	21.11
2492	NYSE	MTH	Mon, Apr 15, 2002	20.14	20.59	19.52	20.51
2491	NYSE	MTH	Fri, Apr 12, 2002	19.63	20.41	19.55	20.08
2490	NYSE	MTH	Thu, Apr 11, 2002	18.88	19.75	18.80	19.58
2489	NYSE	MTH	Wed, Apr 10, 2002	18.13	18.93	18.08	18.88
2488	NYSE	MTH	Tue, Apr 9, 2002	17.85	18.25	17.60	18.02
2487	NYSE	MTH	Mon, Apr 8, 2002	16.87	17.75	16.82	17.75
2486	NYSE	MTH	Fri, Apr 5, 2002	16.75	16.87	16.65	16.87
2485	NYSE	MTH	Thu, Apr 4, 2002	16.62	16.80	16.37	16.58
2484	NYSE	MTH	Wed, Apr 3, 2002	16.13	16.62	16.13	16.62
2483	NYSE	MTH	Tue, Apr 2, 2002	15.84	16.10	15.84	16.00
2482	NYSE	MTH	Mon, Apr 1, 2002	16.00	16.00	15.61	15.83
2481	NYSE	MTH	Thu, Mar 28, 2002	16.10	16.32	15.98	15.98
2480	NYSE	MTH	Wed, Mar 27, 2002	16.45	16.55	16.15	16.15
2479	NYSE	MTH	Tue, Mar 26, 2002	15.86	16.45	15.86	16.43
2478	NYSE	MTH	Mon, Mar 25, 2002	16.25	16.58	15.80	15.85
2477	NYSE	MTH	Fri, Mar 22, 2002	15.58	16.23	15.53	16.05
2476	NYSE	MTH	Thu, Mar 21, 2002	15.53	15.65	15.20	15.58
2475	NYSE	MTH	Wed, Mar 20, 2002	16.18	16.18	15.35	15.53
2474	NYSE	MTH	Tue, Mar 19, 2002	15.45	16.15	15.45	16.13
2473	NYSE	MTH	Mon, Mar 18, 2002	15.40	15.56	15.15	15.45
2472	NYSE	MTH	Fri, Mar 15, 2002	15.23	15.42	15.23	15.38
2471	NYSE	MTH	Thu, Mar 14, 2002	16.81	16.94	15.50	15.68
2470	NYSE	MTH	Wed, Mar 13, 2002	16.90	17.21	16.50	17.04
2469	NYSE	MTH	Tue, Mar 12, 2002	15.98	16.88	15.88	16.88
2468	NYSE	MTH	Mon, Mar 11, 2002	15.88	16.13	15.50	16.04
2467	NYSE	MTH	Fri, Mar 8, 2002	16.38	16.60	15.63	15.86
2466	NYSE	MTH	Thu, Mar 7, 2002	17.50	17.56	16.30	16.30
2465	NYSE	MTH	Wed, Mar 6, 2002	16.74	17.34	16.45	17.28
2464	NYSE	MTH	Tue, Mar 5, 2002	16.25	16.72	16.15	16.68
2463	NYSE	MTH	Mon, Mar 4, 2002	15.95	16.43	15.85	16.38
2462	NYSE	MTH	Fri, Mar 1, 2002	15.86	15.86	15.60	15.64
2461	NYSE	MTH	Thu, Feb 28, 2002	15.18	15.80	15.16	15.68
2460	NYSE	MTH	Wed, Feb 27, 2002	15.00	15.25	14.63	15.15
2459	NYSE	MTH	Tue, Feb 26, 2002	14.28	14.81	14.20	14.81
2458	NYSE	MTH	Mon, Feb 25, 2002	13.50	14.10	13.50	14.03
2457	NYSE	MTH	Fri, Feb 22, 2002	13.65	13.65	13.45	13.53
2456	NYSE	MTH	Thu, Feb 21, 2002	13.63	13.83	13.33	13.65
2455	NYSE	MTH	Wed, Feb 20, 2002	13.94	13.94	13.38	13.58
2454	NYSE	MTH	Tue, Feb 19, 2002	14.58	14.69	13.93	13.95
2453	NYSE	MTH	Fri, Feb 15, 2002	14.58	14.81	14.44	14.51
2452	NYSE	MTH	Thu, Feb 14, 2002	14.54	14.64	14.43	14.55
2451	NYSE	MTH	Wed, Feb 13, 2002	14.63	14.63	14.38	14.53
2450	NYSE	MTH	Tue, Feb 12, 2002	14.58	14.61	14.44	14.53
2449	NYSE	MTH	Mon, Feb 11, 2002	13.66	14.62	13.66	14.19
2448	NYSE	MTH	Fri, Feb 8, 2002	13.28	13.62	13.28	13.61
2447	NYSE	MTH	Thu, Feb 7, 2002	14.02	14.06	13.65	13.65
2446	NYSE	MTH	Wed, Feb 6, 2002	14.35	14.50	13.63	14.02
2445	NYSE	MTH	Tue, Feb 5, 2002	14.44	14.65	14.25	14.35
2444	NYSE	MTH	Mon, Feb 4, 2002	14.54	14.68	14.46	14.50
2443	NYSE	MTH	Fri, Feb 1, 2002	14.29	14.68	14.29	14.49
2442	NYSE	MTH	Thu, Jan 31, 2002	14.19	14.50	13.92	14.34
2441	NYSE	MTH	Wed, Jan 30, 2002	13.88	14.14	13.58	14.13
2440	NYSE	MTH	Tue, Jan 29, 2002	13.70	13.91	13.68	13.88
2439	NYSE	MTH	Mon, Jan 28, 2002	13.50	13.70	13.33	13.70
2438	NYSE	MTH	Fri, Jan 25, 2002	12.85	13.42	12.85	13.13
2437	NYSE	MTH	Thu, Jan 24, 2002	12.52	12.89	12.52	12.85
2436	NYSE	MTH	Wed, Jan 23, 2002	12.78	12.80	12.45	12.50
2435	NYSE	MTH	Tue, Jan 22, 2002	13.06	13.23	12.83	12.83
2434	NYSE	MTH	Fri, Jan 18, 2002	12.83	12.97	12.83	12.94
2433	NYSE	MTH	Thu, Jan 17, 2002	12.60	12.84	12.60	12.81
2432	NYSE	MTH	Wed, Jan 16, 2002	13.10	13.10	12.78	12.81
2431	NYSE	MTH	Tue, Jan 15, 2002	13.23	13.55	13.15	13.20
2430	NYSE	MTH	Mon, Jan 14, 2002	12.69	13.07	12.64	13.03
2429	NYSE	MTH	Fri, Jan 11, 2002	12.75	12.88	12.56	12.71
2428	NYSE	MTH	Thu, Jan 10, 2002	12.38	12.76	12.23	12.75
2427	NYSE	MTH	Wed, Jan 9, 2002	11.70	12.15	11.70	12.13
2426	NYSE	MTH	Tue, Jan 8, 2002	11.88	11.92	11.64	11.70
2425	NYSE	MTH	Mon, Jan 7, 2002	11.75	12.05	11.75	11.82
2424	NYSE	MTH	Fri, Jan 4, 2002	12.38	12.49	11.78	11.78
2423	NYSE	MTH	Thu, Jan 3, 2002	12.77	12.83	12.55	12.58
2422	NYSE	MTH	Wed, Jan 2, 2002	13.00	13.08	12.75	12.77
2421	NYSE	MTH	Mon, Dec 31, 2001	13.13	13.25	12.83	12.83
2420	NYSE	MTH	Fri, Dec 28, 2001	12.69	12.93	12.50	12.88
2419	NYSE	MTH	Thu, Dec 27, 2001	12.54	12.89	12.54	12.63
2418	NYSE	MTH	Wed, Dec 26, 2001	12.45	12.85	12.45	12.51
2417	NYSE	MTH	Mon, Dec 24, 2001	12.10	12.47	12.08	12.43
2416	NYSE	MTH	Fri, Dec 21, 2001	12.56	12.56	12.08	12.13
2415	NYSE	MTH	Thu, Dec 20, 2001	12.85	13.23	12.55	12.56
2414	NYSE	MTH	Wed, Dec 19, 2001	12.34	13.00	12.31	12.85
2413	NYSE	MTH	Tue, Dec 18, 2001	12.49	12.63	12.10	12.40
2412	NYSE	MTH	Mon, Dec 17, 2001	11.83	12.38	11.83	12.00
2411	NYSE	MTH	Fri, Dec 14, 2001	12.28	12.38	11.70	11.80
2410	NYSE	MTH	Thu, Dec 13, 2001	12.34	13.15	12.05	12.25
2409	NYSE	MTH	Wed, Dec 12, 2001	11.70	12.63	11.70	12.31
2408	NYSE	MTH	Tue, Dec 11, 2001	11.70	11.77	11.62	11.62
2407	NYSE	MTH	Mon, Dec 10, 2001	12.10	12.10	11.58	11.64
2406	NYSE	MTH	Fri, Dec 7, 2001	12.16	12.38	11.91	12.13
2405	NYSE	MTH	Thu, Dec 6, 2001	12.50	12.50	12.05	12.23
2404	NYSE	MTH	Wed, Dec 5, 2001	12.31	12.88	12.31	12.50
2403	NYSE	MTH	Tue, Dec 4, 2001	11.50	12.20	11.41	12.10
2402	NYSE	MTH	Mon, Dec 3, 2001	11.12	11.60	10.88	11.44
2401	NYSE	MTH	Fri, Nov 30, 2001	10.57	11.36	10.57	11.17
2400	NYSE	MTH	Thu, Nov 29, 2001	10.53	10.73	10.50	10.62
2399	NYSE	MTH	Wed, Nov 28, 2001	10.71	10.74	10.50	10.60
2398	NYSE	MTH	Tue, Nov 27, 2001	10.70	10.71	10.46	10.71
2397	NYSE	MTH	Mon, Nov 26, 2001	10.74	10.74	10.51	10.73
2396	NYSE	MTH	Fri, Nov 23, 2001	10.69	10.78	10.48	10.74
2395	NYSE	MTH	Wed, Nov 21, 2001	10.89	10.89	10.56	10.75
2394	NYSE	MTH	Tue, Nov 20, 2001	11.14	11.14	10.50	10.89
2393	NYSE	MTH	Mon, Nov 19, 2001	11.23	11.23	10.92	11.14
2392	NYSE	MTH	Fri, Nov 16, 2001	11.25	11.25	10.95	11.18
2391	NYSE	MTH	Thu, Nov 15, 2001	11.69	11.69	11.21	11.25
2390	NYSE	MTH	Wed, Nov 14, 2001	10.77	11.69	10.68	11.69
2389	NYSE	MTH	Tue, Nov 13, 2001	10.55	10.70	10.33	10.66
2388	NYSE	MTH	Mon, Nov 12, 2001	10.07	10.56	9.93	10.56
2387	NYSE	MTH	Fri, Nov 9, 2001	10.25	10.25	9.89	10.12
2386	NYSE	MTH	Thu, Nov 8, 2001	11.04	11.04	10.19	10.19
2385	NYSE	MTH	Wed, Nov 7, 2001	11.01	11.17	10.93	11.04
2384	NYSE	MTH	Tue, Nov 6, 2001	11.00	11.10	10.93	11.01
2383	NYSE	MTH	Mon, Nov 5, 2001	10.95	11.06	10.92	11.01
2382	NYSE	MTH	Fri, Nov 2, 2001	11.37	11.37	10.95	11.02
2381	NYSE	MTH	Thu, Nov 1, 2001	11.25	11.45	11.05	11.37
2380	NYSE	MTH	Wed, Oct 31, 2001	10.87	11.03	10.69	11.03
2379	NYSE	MTH	Tue, Oct 30, 2001	10.99	10.99	10.32	10.87
2378	NYSE	MTH	Mon, Oct 29, 2001	10.88	11.13	10.78	11.05
2377	NYSE	MTH	Fri, Oct 26, 2001	10.65	11.06	10.65	10.84
2376	NYSE	MTH	Thu, Oct 25, 2001	10.83	10.83	10.38	10.71
2375	NYSE	MTH	Wed, Oct 24, 2001	10.78	11.12	10.70	10.86
2374	NYSE	MTH	Tue, Oct 23, 2001	10.50	10.86	10.50	10.76
2373	NYSE	MTH	Mon, Oct 22, 2001	10.11	10.50	10.11	10.42
2372	NYSE	MTH	Fri, Oct 19, 2001	9.65	10.15	9.65	9.99
2371	NYSE	MTH	Thu, Oct 18, 2001	9.55	9.71	9.50	9.65
2370	NYSE	MTH	Wed, Oct 17, 2001	9.77	9.79	9.63	9.65
2369	NYSE	MTH	Tue, Oct 16, 2001	9.60	9.76	9.58	9.74
2368	NYSE	MTH	Mon, Oct 15, 2001	9.60	9.91	9.45	9.60
2367	NYSE	MTH	Fri, Oct 12, 2001	9.45	9.69	9.10	9.69
2366	NYSE	MTH	Thu, Oct 11, 2001	9.41	9.60	9.41	9.51
2365	NYSE	MTH	Wed, Oct 10, 2001	9.00	9.38	9.00	9.35
2364	NYSE	MTH	Tue, Oct 9, 2001	8.68	9.00	8.63	8.96
2363	NYSE	MTH	Mon, Oct 8, 2001	8.94	8.94	8.65	8.68
2362	NYSE	MTH	Fri, Oct 5, 2001	9.03	9.12	8.82	9.00
2361	NYSE	MTH	Thu, Oct 4, 2001	9.61	9.80	9.09	9.09
2360	NYSE	MTH	Wed, Oct 3, 2001	8.70	9.94	8.50	9.49
2359	NYSE	MTH	Tue, Oct 2, 2001	9.32	9.49	8.94	8.94
2358	NYSE	MTH	Mon, Oct 1, 2001	9.44	9.56	9.32	9.32
2357	NYSE	MTH	Fri, Sep 28, 2001	8.52	9.44	8.52	9.25
2356	NYSE	MTH	Thu, Sep 27, 2001	8.69	8.69	8.36	8.52
2355	NYSE	MTH	Wed, Sep 26, 2001	8.88	9.06	8.70	8.75
2354	NYSE	MTH	Tue, Sep 25, 2001	8.50	9.13	8.38	8.75
2353	NYSE	MTH	Mon, Sep 24, 2001	7.75	8.35	7.75	8.35
2352	NYSE	MTH	Fri, Sep 21, 2001	7.00	7.33	6.88	7.33
2351	NYSE	MTH	Thu, Sep 20, 2001	8.06	8.19	7.10	7.25
2350	NYSE	MTH	Wed, Sep 19, 2001	8.81	8.98	8.00	8.25
2349	NYSE	MTH	Tue, Sep 18, 2001	9.13	9.24	8.76	8.80
2348	NYSE	MTH	Mon, Sep 17, 2001	9.79	9.84	9.26	9.26
2347	NYSE	MTH	Mon, Sep 10, 2001	10.03	10.30	9.88	10.25
2346	NYSE	MTH	Fri, Sep 7, 2001	11.25	11.25	10.20	10.35
2345	NYSE	MTH	Thu, Sep 6, 2001	11.88	11.88	11.50	11.53
2344	NYSE	MTH	Wed, Sep 5, 2001	12.23	12.23	11.88	11.94
2343	NYSE	MTH	Tue, Sep 4, 2001	12.38	12.38	12.13	12.15
2342	NYSE	MTH	Fri, Aug 31, 2001	11.93	12.65	11.93	12.38
2341	NYSE	MTH	Thu, Aug 30, 2001	12.19	12.25	11.73	11.98
2340	NYSE	MTH	Wed, Aug 29, 2001	12.48	12.55	12.26	12.26
2339	NYSE	MTH	Tue, Aug 28, 2001	13.00	13.03	12.48	12.48
2338	NYSE	MTH	Mon, Aug 27, 2001	12.75	13.25	12.75	12.99
2337	NYSE	MTH	Fri, Aug 24, 2001	12.29	12.59	12.29	12.56
2336	NYSE	MTH	Thu, Aug 23, 2001	11.91	12.31	11.91	12.27
2335	NYSE	MTH	Wed, Aug 22, 2001	11.94	12.00	11.82	11.88
2334	NYSE	MTH	Tue, Aug 21, 2001	12.38	12.44	11.83	11.88
2333	NYSE	MTH	Mon, Aug 20, 2001	12.50	12.58	12.21	12.35
2332	NYSE	MTH	Fri, Aug 17, 2001	12.26	12.71	12.25	12.53
2331	NYSE	MTH	Thu, Aug 16, 2001	11.76	12.25	11.76	12.25
2330	NYSE	MTH	Wed, Aug 15, 2001	11.78	11.96	11.60	11.71
2329	NYSE	MTH	Tue, Aug 14, 2001	11.61	11.90	11.50	11.83
2328	NYSE	MTH	Mon, Aug 13, 2001	12.58	12.63	11.65	11.80
2327	NYSE	MTH	Fri, Aug 10, 2001	12.50	12.75	12.50	12.68
2326	NYSE	MTH	Thu, Aug 9, 2001	12.56	12.56	12.20	12.44
2325	NYSE	MTH	Wed, Aug 8, 2001	11.88	12.58	11.88	12.49
2324	NYSE	MTH	Tue, Aug 7, 2001	12.63	12.70	12.07	12.13
2323	NYSE	MTH	Mon, Aug 6, 2001	13.48	13.48	12.75	12.85
2322	NYSE	MTH	Fri, Aug 3, 2001	13.50	13.58	13.45	13.51
2321	NYSE	MTH	Thu, Aug 2, 2001	14.31	14.38	13.35	13.69
2320	NYSE	MTH	Wed, Aug 1, 2001	14.38	14.50	14.15	14.24
2319	NYSE	MTH	Tue, Jul 31, 2001	14.31	14.68	13.75	14.44
2318	NYSE	MTH	Mon, Jul 30, 2001	14.15	14.50	14.11	14.50
2317	NYSE	MTH	Fri, Jul 27, 2001	14.46	14.46	14.26	14.26
2316	NYSE	MTH	Thu, Jul 26, 2001	13.69	14.58	13.46	14.49
2315	NYSE	MTH	Wed, Jul 25, 2001	14.05	14.08	13.45	13.75
2314	NYSE	MTH	Tue, Jul 24, 2001	14.25	14.28	14.05	14.09
2313	NYSE	MTH	Mon, Jul 23, 2001	14.50	14.69	14.20	14.28
2312	NYSE	MTH	Fri, Jul 20, 2001	14.84	14.88	14.06	14.33
2311	NYSE	MTH	Thu, Jul 19, 2001	14.69	14.99	14.51	14.84
2310	NYSE	MTH	Wed, Jul 18, 2001	13.77	14.50	13.75	14.26
2309	NYSE	MTH	Tue, Jul 17, 2001	12.88	13.74	12.88	13.65
2308	NYSE	MTH	Mon, Jul 16, 2001	13.03	13.06	12.64	12.65
2307	NYSE	MTH	Fri, Jul 13, 2001	12.73	13.15	12.73	12.99
2306	NYSE	MTH	Thu, Jul 12, 2001	12.25	12.69	12.13	12.60
2305	NYSE	MTH	Wed, Jul 11, 2001	11.51	12.12	11.44	12.12
2304	NYSE	MTH	Tue, Jul 10, 2001	11.50	11.75	11.44	11.51
2303	NYSE	MTH	Mon, Jul 9, 2001	11.50	11.84	11.42	11.44
2302	NYSE	MTH	Fri, Jul 6, 2001	11.54	11.54	11.23	11.41
2301	NYSE	MTH	Thu, Jul 5, 2001	11.44	11.60	11.33	11.48
2300	NYSE	MTH	Tue, Jul 3, 2001	11.32	11.49	11.32	11.43
2299	NYSE	MTH	Mon, Jul 2, 2001	11.31	11.50	11.25	11.39
2298	NYSE	MTH	Fri, Jun 29, 2001	11.44	11.69	10.98	11.50
2297	NYSE	MTH	Thu, Jun 28, 2001	11.51	11.71	11.33	11.33
2296	NYSE	MTH	Wed, Jun 27, 2001	11.78	11.80	11.50	11.55
2295	NYSE	MTH	Tue, Jun 26, 2001	11.81	11.82	11.50	11.67
2294	NYSE	MTH	Mon, Jun 25, 2001	11.05	11.99	11.05	11.60
2293	NYSE	MTH	Fri, Jun 22, 2001	11.12	11.38	10.80	10.82
2292	NYSE	MTH	Thu, Jun 21, 2001	10.90	11.14	10.84	11.12
2291	NYSE	MTH	Wed, Jun 20, 2001	10.27	10.88	10.27	10.83
2290	NYSE	MTH	Tue, Jun 19, 2001	10.12	10.50	10.11	10.15
2289	NYSE	MTH	Mon, Jun 18, 2001	10.07	10.07	9.88	10.06
2288	NYSE	MTH	Fri, Jun 15, 2001	10.63	10.63	10.13	10.13
2287	NYSE	MTH	Thu, Jun 14, 2001	10.51	10.81	10.50	10.60
2286	NYSE	MTH	Wed, Jun 13, 2001	11.00	11.15	10.53	10.55
2285	NYSE	MTH	Tue, Jun 12, 2001	10.55	11.00	10.55	11.00
2284	NYSE	MTH	Mon, Jun 11, 2001	10.88	10.88	10.45	10.59
2283	NYSE	MTH	Fri, Jun 8, 2001	10.63	10.88	10.53	10.77
2282	NYSE	MTH	Thu, Jun 7, 2001	10.50	10.63	10.23	10.54
2281	NYSE	MTH	Wed, Jun 6, 2001	10.57	10.60	10.39	10.44
2280	NYSE	MTH	Tue, Jun 5, 2001	11.00	11.00	10.41	10.56
2279	NYSE	MTH	Mon, Jun 4, 2001	10.80	11.06	10.80	10.94
2278	NYSE	MTH	Fri, Jun 1, 2001	10.63	10.90	10.63	10.80
2277	NYSE	MTH	Thu, May 31, 2001	10.45	10.83	10.45	10.68
2276	NYSE	MTH	Wed, May 30, 2001	9.96	10.81	9.93	10.44
2275	NYSE	MTH	Tue, May 29, 2001	10.24	10.25	9.65	9.96
2274	NYSE	MTH	Fri, May 25, 2001	11.21	11.25	10.38	10.56
2273	NYSE	MTH	Thu, May 24, 2001	10.25	11.09	10.25	10.95
2272	NYSE	MTH	Wed, May 23, 2001	10.25	10.35	9.94	10.25
2271	NYSE	MTH	Tue, May 22, 2001	11.16	11.18	10.14	10.50
2270	NYSE	MTH	Mon, May 21, 2001	13.09	13.24	11.15	11.16
2269	NYSE	MTH	Fri, May 18, 2001	12.89	13.20	12.76	12.96
2268	NYSE	MTH	Thu, May 17, 2001	12.36	13.04	12.08	12.83
2267	NYSE	MTH	Wed, May 16, 2001	13.00	13.44	11.75	12.45
2266	NYSE	MTH	Tue, May 15, 2001	12.32	13.36	12.32	13.35
2265	NYSE	MTH	Mon, May 14, 2001	12.31	12.61	12.25	12.32
2264	NYSE	MTH	Fri, May 11, 2001	12.43	12.75	12.43	12.45
2263	NYSE	MTH	Thu, May 10, 2001	12.25	12.94	12.11	12.30
2262	NYSE	MTH	Wed, May 9, 2001	13.00	13.00	12.05	12.25
2261	NYSE	MTH	Tue, May 8, 2001	11.60	13.34	11.55	13.01
2260	NYSE	MTH	Mon, May 7, 2001	10.00	11.19	10.00	11.10
2259	NYSE	MTH	Fri, May 4, 2001	9.69	9.96	9.53	9.94
2258	NYSE	MTH	Thu, May 3, 2001	9.39	9.95	9.39	9.78
2257	NYSE	MTH	Wed, May 2, 2001	9.99	9.99	9.57	9.57
2256	NYSE	MTH	Tue, May 1, 2001	10.18	10.42	9.90	9.99
2255	NYSE	MTH	Mon, Apr 30, 2001	10.29	10.62	10.16	10.20
2254	NYSE	MTH	Fri, Apr 27, 2001	10.29	10.30	10.11	10.13
2253	NYSE	MTH	Thu, Apr 26, 2001	10.13	10.50	9.90	10.13
2252	NYSE	MTH	Wed, Apr 25, 2001	9.36	10.00	9.36	9.90
2251	NYSE	MTH	Tue, Apr 24, 2001	9.00	9.29	8.95	9.27
2250	NYSE	MTH	Mon, Apr 23, 2001	8.56	8.82	8.55	8.82
2249	NYSE	MTH	Fri, Apr 20, 2001	8.44	8.64	8.38	8.64
2248	NYSE	MTH	Thu, Apr 19, 2001	8.71	8.71	8.33	8.50
2247	NYSE	MTH	Wed, Apr 18, 2001	8.49	8.68	8.13	8.59
2246	NYSE	MTH	Tue, Apr 17, 2001	8.58	8.88	8.38	8.38
2245	NYSE	MTH	Mon, Apr 16, 2001	8.23	8.59	8.22	8.57
2244	NYSE	MTH	Thu, Apr 12, 2001	7.13	8.18	7.13	8.13
2243	NYSE	MTH	Wed, Apr 11, 2001	7.06	7.25	7.03	7.10
2242	NYSE	MTH	Tue, Apr 10, 2001	6.85	7.25	6.81	7.06
2241	NYSE	MTH	Mon, Apr 9, 2001	6.54	6.79	6.53	6.79
2240	NYSE	MTH	Fri, Apr 6, 2001	7.00	7.00	6.65	6.65
2239	NYSE	MTH	Thu, Apr 5, 2001	6.88	7.19	6.88	7.07
2238	NYSE	MTH	Wed, Apr 4, 2001	6.76	6.96	6.75	6.83
2237	NYSE	MTH	Tue, Apr 3, 2001	7.07	7.25	6.75	6.86
2236	NYSE	MTH	Mon, Apr 2, 2001	7.32	7.37	7.07	7.07
2235	NYSE	MTH	Fri, Mar 30, 2001	7.25	7.45	7.25	7.38
2234	NYSE	MTH	Thu, Mar 29, 2001	7.07	7.25	7.07	7.25
2233	NYSE	MTH	Wed, Mar 28, 2001	7.01	7.30	7.00	7.13
2232	NYSE	MTH	Tue, Mar 27, 2001	7.58	7.58	7.25	7.35
2231	NYSE	MTH	Mon, Mar 26, 2001	7.30	7.75	7.25	7.54
2230	NYSE	MTH	Fri, Mar 23, 2001	7.25	7.31	7.23	7.31
2229	NYSE	MTH	Thu, Mar 22, 2001	7.61	7.61	6.85	7.12
2228	NYSE	MTH	Wed, Mar 21, 2001	7.63	7.75	7.54	7.55
2227	NYSE	MTH	Tue, Mar 20, 2001	7.38	7.81	7.38	7.54
2226	NYSE	MTH	Mon, Mar 19, 2001	7.28	7.51	7.28	7.31
2225	NYSE	MTH	Fri, Mar 16, 2001	7.16	7.28	7.01	7.23
2224	NYSE	MTH	Thu, Mar 15, 2001	7.22	7.40	7.22	7.23
2223	NYSE	MTH	Wed, Mar 14, 2001	7.25	7.36	7.06	7.22
2222	NYSE	MTH	Tue, Mar 13, 2001	7.06	7.34	7.06	7.25
2221	NYSE	MTH	Mon, Mar 12, 2001	7.63	7.67	7.00	7.46
2220	NYSE	MTH	Fri, Mar 9, 2001	7.94	8.12	7.83	7.99
2219	NYSE	MTH	Thu, Mar 8, 2001	8.00	8.05	7.76	8.00
2218	NYSE	MTH	Wed, Mar 7, 2001	8.50	8.52	8.06	8.06
2217	NYSE	MTH	Tue, Mar 6, 2001	8.08	8.56	8.08	8.49
2216	NYSE	MTH	Mon, Mar 5, 2001	8.13	8.13	7.78	8.06
2215	NYSE	MTH	Fri, Mar 2, 2001	7.94	8.44	7.85	8.19
2214	NYSE	MTH	Thu, Mar 1, 2001	7.83	8.38	7.83	7.88
2213	NYSE	MTH	Wed, Feb 28, 2001	7.94	7.95	7.76	7.94
2212	NYSE	MTH	Tue, Feb 27, 2001	8.62	8.62	7.81	8.06
2211	NYSE	MTH	Mon, Feb 26, 2001	8.25	8.75	8.13	8.50
2210	NYSE	MTH	Fri, Feb 23, 2001	8.25	8.51	7.70	8.03
2209	NYSE	MTH	Thu, Feb 22, 2001	9.25	9.38	8.44	8.68
2208	NYSE	MTH	Wed, Feb 21, 2001	10.19	10.20	9.44	9.44
2207	NYSE	MTH	Tue, Feb 20, 2001	10.75	11.11	10.20	10.20
2206	NYSE	MTH	Fri, Feb 16, 2001	11.06	11.08	10.35	10.63
2205	NYSE	MTH	Thu, Feb 15, 2001	11.23	11.36	11.10	11.36
2204	NYSE	MTH	Wed, Feb 14, 2001	11.28	11.46	10.94	11.16
2203	NYSE	MTH	Tue, Feb 13, 2001	10.83	11.44	10.83	11.25
2202	NYSE	MTH	Mon, Feb 12, 2001	10.50	10.99	10.48	10.70
2201	NYSE	MTH	Fri, Feb 9, 2001	10.00	10.36	9.93	10.25
2200	NYSE	MTH	Thu, Feb 8, 2001	10.61	11.05	9.81	9.99
2199	NYSE	MTH	Wed, Feb 7, 2001	12.00	12.00	9.88	10.25
2198	NYSE	MTH	Tue, Feb 6, 2001	11.50	12.00	10.97	12.00
2197	NYSE	MTH	Mon, Feb 5, 2001	10.31	11.25	10.25	11.25
2196	NYSE	MTH	Fri, Feb 2, 2001	9.50	10.00	9.36	9.99
2195	NYSE	MTH	Thu, Feb 1, 2001	9.36	9.56	9.25	9.30
2194	NYSE	MTH	Wed, Jan 31, 2001	9.19	9.28	9.06	9.12
2193	NYSE	MTH	Tue, Jan 30, 2001	9.47	9.50	9.18	9.26
2192	NYSE	MTH	Mon, Jan 29, 2001	9.28	9.63	9.28	9.39
2191	NYSE	MTH	Fri, Jan 26, 2001	9.48	9.50	9.19	9.22
2190	NYSE	MTH	Thu, Jan 25, 2001	9.22	9.81	9.19	9.42
2189	NYSE	MTH	Wed, Jan 24, 2001	9.28	9.38	9.13	9.16
2188	NYSE	MTH	Tue, Jan 23, 2001	9.13	9.39	9.08	9.34
2187	NYSE	MTH	Mon, Jan 22, 2001	8.78	9.47	8.69	9.06
2186	NYSE	MTH	Fri, Jan 19, 2001	8.81	8.81	7.83	8.66
2185	NYSE	MTH	Thu, Jan 18, 2001	9.72	9.86	8.77	8.88
2184	NYSE	MTH	Wed, Jan 17, 2001	9.14	9.88	8.84	9.61
2183	NYSE	MTH	Tue, Jan 16, 2001	10.61	10.61	8.63	9.05
2182	NYSE	MTH	Fri, Jan 12, 2001	11.97	11.98	9.80	10.53
2181	NYSE	MTH	Thu, Jan 11, 2001	11.69	11.98	11.48	11.80
2180	NYSE	MTH	Wed, Jan 10, 2001	11.05	11.53	10.44	11.45
2179	NYSE	MTH	Tue, Jan 9, 2001	10.50	11.44	10.44	11.02
2178	NYSE	MTH	Mon, Jan 8, 2001	8.97	10.25	8.75	10.19
2177	NYSE	MTH	Fri, Jan 5, 2001	9.69	9.72	8.94	9.00
2176	NYSE	MTH	Thu, Jan 4, 2001	9.66	9.94	9.64	9.67
2175	NYSE	MTH	Wed, Jan 3, 2001	9.13	9.53	8.64	9.53
2174	NYSE	MTH	Tue, Jan 2, 2001	9.38	9.94	9.13	9.13
2173	NYSE	MTH	Fri, Dec 29, 2000	9.08	9.38	8.94	9.31
2172	NYSE	MTH	Thu, Dec 28, 2000	9.22	9.25	9.06	9.14
2171	NYSE	MTH	Wed, Dec 27, 2000	9.06	9.25	9.02	9.16
2170	NYSE	MTH	Tue, Dec 26, 2000	8.56	9.31	8.56	9.00
2169	NYSE	MTH	Fri, Dec 22, 2000	8.28	8.69	8.25	8.50
2168	NYSE	MTH	Thu, Dec 21, 2000	8.63	8.75	8.28	8.34
2167	NYSE	MTH	Wed, Dec 20, 2000	9.34	9.34	8.25	8.56
2166	NYSE	MTH	Tue, Dec 19, 2000	9.09	9.38	9.09	9.38
2165	NYSE	MTH	Mon, Dec 18, 2000	8.38	9.00	8.38	9.00
2164	NYSE	MTH	Fri, Dec 15, 2000	8.53	8.53	8.13	8.31
2163	NYSE	MTH	Thu, Dec 14, 2000	9.64	9.98	8.44	8.75
2162	NYSE	MTH	Wed, Dec 13, 2000	9.41	10.31	9.39	9.52
2161	NYSE	MTH	Tue, Dec 12, 2000	8.77	9.91	8.75	9.17
2160	NYSE	MTH	Mon, Dec 11, 2000	8.00	9.42	8.00	8.83
2159	NYSE	MTH	Fri, Dec 8, 2000	7.09	7.69	7.09	7.69
2158	NYSE	MTH	Thu, Dec 7, 2000	6.09	7.25	6.05	7.03
2157	NYSE	MTH	Wed, Dec 6, 2000	5.81	6.22	5.72	6.03
2156	NYSE	MTH	Tue, Dec 5, 2000	5.28	5.91	5.19	5.69
2155	NYSE	MTH	Mon, Dec 4, 2000	5.69	5.69	5.16	5.41
2154	NYSE	MTH	Fri, Dec 1, 2000	6.05	6.50	5.77	5.83
2153	NYSE	MTH	Thu, Nov 30, 2000	6.91	6.91	6.03	6.20
2152	NYSE	MTH	Wed, Nov 29, 2000	7.02	7.03	6.88	6.97
2151	NYSE	MTH	Tue, Nov 28, 2000	6.92	7.02	6.81	7.02
2150	NYSE	MTH	Mon, Nov 27, 2000	6.91	7.00	6.91	6.91
2149	NYSE	MTH	Fri, Nov 24, 2000	6.94	6.97	6.89	6.89
2148	NYSE	MTH	Wed, Nov 22, 2000	7.06	7.06	6.63	6.91
2147	NYSE	MTH	Tue, Nov 21, 2000	7.08	7.11	7.02	7.09
2146	NYSE	MTH	Mon, Nov 20, 2000	7.11	7.13	7.03	7.08
2145	NYSE	MTH	Fri, Nov 17, 2000	7.27	7.50	7.02	7.11
2144	NYSE	MTH	Thu, Nov 16, 2000	7.47	7.61	7.31	7.48
2143	NYSE	MTH	Wed, Nov 15, 2000	7.06	7.50	7.00	7.41
2142	NYSE	MTH	Tue, Nov 14, 2000	6.70	7.06	6.70	7.00
2141	NYSE	MTH	Mon, Nov 13, 2000	6.44	6.75	6.42	6.58
2140	NYSE	MTH	Fri, Nov 10, 2000	6.94	6.94	6.25	6.50
2139	NYSE	MTH	Thu, Nov 9, 2000	7.56	7.63	7.13	7.14
2138	NYSE	MTH	Wed, Nov 8, 2000	7.48	7.69	7.38	7.50
2137	NYSE	MTH	Tue, Nov 7, 2000	7.73	7.73	6.59	7.48
2136	NYSE	MTH	Mon, Nov 6, 2000	6.98	8.08	6.89	7.73
2135	NYSE	MTH	Fri, Nov 3, 2000	6.34	6.94	6.34	6.75
2134	NYSE	MTH	Thu, Nov 2, 2000	5.77	6.25	5.77	6.16
2133	NYSE	MTH	Wed, Nov 1, 2000	5.78	5.78	5.67	5.73
2132	NYSE	MTH	Tue, Oct 31, 2000	5.50	5.75	5.50	5.75
2131	NYSE	MTH	Mon, Oct 30, 2000	5.53	5.63	5.44	5.44
2130	NYSE	MTH	Fri, Oct 27, 2000	5.69	5.75	5.47	5.47
2129	NYSE	MTH	Thu, Oct 26, 2000	5.75	5.78	5.63	5.66
2128	NYSE	MTH	Wed, Oct 25, 2000	5.48	5.56	5.44	5.55
2127	NYSE	MTH	Tue, Oct 24, 2000	5.34	5.56	5.34	5.44
2126	NYSE	MTH	Mon, Oct 23, 2000	5.00	5.19	5.00	5.14
2125	NYSE	MTH	Fri, Oct 20, 2000	4.94	5.00	4.91	5.00
2124	NYSE	MTH	Thu, Oct 19, 2000	4.89	4.98	4.89	4.92
2123	NYSE	MTH	Wed, Oct 18, 2000	4.77	4.89	4.70	4.83
2122	NYSE	MTH	Tue, Oct 17, 2000	5.00	5.00	4.83	4.86
2121	NYSE	MTH	Mon, Oct 16, 2000	4.84	5.00	4.84	4.97
2120	NYSE	MTH	Fri, Oct 13, 2000	4.98	5.00	4.88	4.91
2119	NYSE	MTH	Thu, Oct 12, 2000	4.94	5.00	4.88	4.95
2118	NYSE	MTH	Wed, Oct 11, 2000	4.84	4.88	4.63	4.88
2117	NYSE	MTH	Tue, Oct 10, 2000	4.63	4.84	4.63	4.81
2116	NYSE	MTH	Mon, Oct 9, 2000	4.61	4.61	4.59	4.59
2115	NYSE	MTH	Fri, Oct 6, 2000	4.81	4.84	4.61	4.66
2114	NYSE	MTH	Thu, Oct 5, 2000	4.81	4.88	4.73	4.73
2113	NYSE	MTH	Wed, Oct 4, 2000	4.91	4.94	4.84	4.88
2112	NYSE	MTH	Tue, Oct 3, 2000	5.00	5.00	4.88	4.88
2111	NYSE	MTH	Mon, Oct 2, 2000	4.63	5.08	4.63	4.95
2110	NYSE	MTH	Fri, Sep 29, 2000	4.39	4.56	4.33	4.56
2109	NYSE	MTH	Thu, Sep 28, 2000	4.22	4.36	4.22	4.36
2108	NYSE	MTH	Wed, Sep 27, 2000	4.13	4.22	4.06	4.19
2107	NYSE	MTH	Tue, Sep 26, 2000	4.11	4.16	4.02	4.13
2106	NYSE	MTH	Mon, Sep 25, 2000	4.03	4.09	4.00	4.08
2105	NYSE	MTH	Fri, Sep 22, 2000	4.03	4.03	3.94	4.00
2104	NYSE	MTH	Thu, Sep 21, 2000	4.06	4.08	4.03	4.08
2103	NYSE	MTH	Wed, Sep 20, 2000	4.08	4.09	4.03	4.03
2102	NYSE	MTH	Tue, Sep 19, 2000	4.06	4.06	4.06	4.06
2101	NYSE	MTH	Mon, Sep 18, 2000	4.16	4.16	4.03	4.06
2100	NYSE	MTH	Fri, Sep 15, 2000	4.30	4.30	4.16	4.19
2099	NYSE	MTH	Thu, Sep 14, 2000	4.50	4.50	4.22	4.25
2098	NYSE	MTH	Wed, Sep 13, 2000	4.48	4.50	4.48	4.50
2097	NYSE	MTH	Tue, Sep 12, 2000	4.44	4.56	4.41	4.44
2096	NYSE	MTH	Mon, Sep 11, 2000	4.25	4.50	4.25	4.42
2095	NYSE	MTH	Fri, Sep 8, 2000	4.17	4.25	4.09	4.25
2094	NYSE	MTH	Thu, Sep 7, 2000	4.03	4.14	3.94	4.14
2093	NYSE	MTH	Wed, Sep 6, 2000	3.89	4.06	3.88	4.06
2092	NYSE	MTH	Tue, Sep 5, 2000	3.89	3.89	3.89	3.89
2091	NYSE	MTH	Fri, Sep 1, 2000	3.92	3.92	3.89	3.89
2090	NYSE	MTH	Thu, Aug 31, 2000	3.88	3.92	3.86	3.91
2089	NYSE	MTH	Wed, Aug 30, 2000	3.88	3.88	3.86	3.86
2088	NYSE	MTH	Tue, Aug 29, 2000	3.97	3.97	3.88	3.88
2087	NYSE	MTH	Mon, Aug 28, 2000	3.98	3.98	3.91	3.91
2086	NYSE	MTH	Fri, Aug 25, 2000	3.94	3.98	3.94	3.95
2085	NYSE	MTH	Thu, Aug 24, 2000	3.98	3.98	3.97	3.97
2084	NYSE	MTH	Wed, Aug 23, 2000	3.88	3.95	3.88	3.95
2083	NYSE	MTH	Tue, Aug 22, 2000	3.92	3.95	3.92	3.92
2082	NYSE	MTH	Mon, Aug 21, 2000	3.89	3.94	3.86	3.86
2081	NYSE	MTH	Fri, Aug 18, 2000	3.88	3.88	3.69	3.84
2080	NYSE	MTH	Thu, Aug 17, 2000	4.00	4.00	3.92	3.92
2079	NYSE	MTH	Wed, Aug 16, 2000	4.00	4.00	3.98	3.98
2078	NYSE	MTH	Tue, Aug 15, 2000	4.02	4.05	3.97	4.00
2077	NYSE	MTH	Mon, Aug 14, 2000	4.05	4.06	4.00	4.05
2076	NYSE	MTH	Fri, Aug 11, 2000	4.00	4.00	3.95	4.00
2075	NYSE	MTH	Thu, Aug 10, 2000	3.94	4.05	3.94	4.00
2074	NYSE	MTH	Wed, Aug 9, 2000	4.00	4.05	3.94	3.94
2073	NYSE	MTH	Tue, Aug 8, 2000	3.81	4.08	3.81	3.98
2072	NYSE	MTH	Mon, Aug 7, 2000	3.34	3.75	3.34	3.67
2071	NYSE	MTH	Fri, Aug 4, 2000	3.22	3.31	3.22	3.31
2070	NYSE	MTH	Thu, Aug 3, 2000	3.25	3.27	3.22	3.22
2069	NYSE	MTH	Wed, Aug 2, 2000	3.16	3.22	3.13	3.20
2068	NYSE	MTH	Tue, Aug 1, 2000	3.19	3.19	3.19	3.19
2067	NYSE	MTH	Mon, Jul 31, 2000	3.25	3.25	3.19	3.25
2066	NYSE	MTH	Fri, Jul 28, 2000	3.25	3.31	3.25	3.25
2065	NYSE	MTH	Thu, Jul 27, 2000	3.22	3.25	3.19	3.19
2064	NYSE	MTH	Wed, Jul 26, 2000	3.13	3.19	3.13	3.19
2063	NYSE	MTH	Tue, Jul 25, 2000	3.09	3.13	3.09	3.13
2062	NYSE	MTH	Mon, Jul 24, 2000	3.09	3.13	3.03	3.03
2061	NYSE	MTH	Fri, Jul 21, 2000	3.13	3.13	3.13	3.13
2060	NYSE	MTH	Thu, Jul 20, 2000	3.08	3.16	3.08	3.13
2059	NYSE	MTH	Wed, Jul 19, 2000	3.02	3.13	3.00	3.11
2058	NYSE	MTH	Tue, Jul 18, 2000	2.95	3.00	2.92	3.00
2057	NYSE	MTH	Mon, Jul 17, 2000	2.88	2.97	2.88	2.92
2056	NYSE	MTH	Fri, Jul 14, 2000	2.77	2.88	2.77	2.88
2055	NYSE	MTH	Thu, Jul 13, 2000	2.78	2.78	2.78	2.78
2054	NYSE	MTH	Wed, Jul 12, 2000	2.75	2.78	2.75	2.75
2053	NYSE	MTH	Tue, Jul 11, 2000	2.75	2.75	2.69	2.69
2052	NYSE	MTH	Mon, Jul 10, 2000	2.69	2.75	2.69	2.72
2051	NYSE	MTH	Fri, Jul 7, 2000	2.70	2.70	2.67	2.67
2050	NYSE	MTH	Wed, Jul 5, 2000	2.67	2.67	2.67	2.67
2049	NYSE	MTH	Fri, Jun 30, 2000	2.67	2.67	2.67	2.67
2048	NYSE	MTH	Thu, Jun 29, 2000	2.72	2.72	2.72	2.72
2047	NYSE	MTH	Wed, Jun 28, 2000	2.77	2.77	2.75	2.75
2046	NYSE	MTH	Tue, Jun 27, 2000	2.75	2.78	2.75	2.78
2045	NYSE	MTH	Mon, Jun 26, 2000	2.75	2.75	2.72	2.73
2044	NYSE	MTH	Fri, Jun 23, 2000	2.73	2.73	2.73	2.73
2043	NYSE	MTH	Thu, Jun 22, 2000	2.73	2.73	2.73	2.73
2042	NYSE	MTH	Wed, Jun 21, 2000	2.86	2.86	2.77	2.77
2041	NYSE	MTH	Tue, Jun 20, 2000	2.89	2.92	2.88	2.92
2040	NYSE	MTH	Mon, Jun 19, 2000	2.89	2.91	2.89	2.89
2039	NYSE	MTH	Fri, Jun 16, 2000	2.94	2.94	2.88	2.89
2038	NYSE	MTH	Thu, Jun 15, 2000	2.84	2.91	2.84	2.91
2037	NYSE	MTH	Wed, Jun 14, 2000	2.88	2.88	2.88	2.88
2036	NYSE	MTH	Tue, Jun 13, 2000	2.84	2.88	2.81	2.88
2035	NYSE	MTH	Mon, Jun 12, 2000	2.88	2.88	2.84	2.84
2034	NYSE	MTH	Fri, Jun 9, 2000	2.81	2.81	2.81	2.81
2033	NYSE	MTH	Thu, Jun 8, 2000	2.81	2.84	2.81	2.84
2032	NYSE	MTH	Wed, Jun 7, 2000	2.84	2.84	2.83	2.84
2031	NYSE	MTH	Tue, Jun 6, 2000	2.81	2.81	2.81	2.81
2030	NYSE	MTH	Mon, Jun 5, 2000	2.91	2.91	2.84	2.84
2029	NYSE	MTH	Fri, Jun 2, 2000	2.81	2.88	2.81	2.88
2028	NYSE	MTH	Thu, Jun 1, 2000	2.77	2.77	2.77	2.77
2027	NYSE	MTH	Wed, May 31, 2000	2.72	2.78	2.72	2.77
2026	NYSE	MTH	Tue, May 30, 2000	2.63	2.69	2.63	2.69
2025	NYSE	MTH	Fri, May 26, 2000	2.83	2.83	2.64	2.64
2024	NYSE	MTH	Thu, May 25, 2000	2.83	2.88	2.83	2.86
2023	NYSE	MTH	Wed, May 24, 2000	2.86	2.86	2.86	2.86
2022	NYSE	MTH	Tue, May 23, 2000	2.88	2.92	2.88	2.92
2021	NYSE	MTH	Mon, May 22, 2000	2.89	2.89	2.88	2.89
2020	NYSE	MTH	Fri, May 19, 2000	2.91	2.94	2.88	2.89
2019	NYSE	MTH	Thu, May 18, 2000	2.94	2.94	2.94	2.94
2018	NYSE	MTH	Wed, May 17, 2000	2.94	2.97	2.94	2.97
2017	NYSE	MTH	Tue, May 16, 2000	2.86	2.91	2.86	2.91
2016	NYSE	MTH	Mon, May 15, 2000	2.89	2.89	2.88	2.88
2015	NYSE	MTH	Fri, May 12, 2000	2.88	2.94	2.86	2.89
2014	NYSE	MTH	Thu, May 11, 2000	2.86	2.91	2.86	2.91
2013	NYSE	MTH	Wed, May 10, 2000	2.89	2.89	2.89	2.89
2012	NYSE	MTH	Tue, May 9, 2000	2.88	2.94	2.88	2.94
2011	NYSE	MTH	Mon, May 8, 2000	2.91	2.91	2.88	2.88
2010	NYSE	MTH	Fri, May 5, 2000	2.84	2.88	2.84	2.88
2009	NYSE	MTH	Thu, May 4, 2000	2.88	2.88	2.81	2.88
2008	NYSE	MTH	Wed, May 3, 2000	2.91	2.92	2.86	2.88
2007	NYSE	MTH	Tue, May 2, 2000	2.94	2.94	2.91	2.92
2006	NYSE	MTH	Mon, May 1, 2000	2.78	3.00	2.78	2.97
2005	NYSE	MTH	Fri, Apr 28, 2000	2.75	2.88	2.67	2.75
2004	NYSE	MTH	Thu, Apr 27, 2000	2.67	2.72	2.67	2.72
2003	NYSE	MTH	Wed, Apr 26, 2000	2.88	2.88	2.70	2.70
2002	NYSE	MTH	Tue, Apr 25, 2000	2.50	2.88	2.50	2.88
2001	NYSE	MTH	Mon, Apr 24, 2000	2.52	2.52	2.52	2.52
2000	NYSE	MTH	Thu, Apr 20, 2000	2.55	2.58	2.50	2.52
1999	NYSE	MTH	Wed, Apr 19, 2000	2.53	2.59	2.50	2.52
1998	NYSE	MTH	Tue, Apr 18, 2000	2.59	2.70	2.50	2.59
1997	NYSE	MTH	Mon, Apr 17, 2000	2.66	2.66	2.56	2.63
1996	NYSE	MTH	Fri, Apr 14, 2000	2.78	2.78	2.59	2.69
1995	NYSE	MTH	Thu, Apr 13, 2000	2.72	2.81	2.63	2.78
1994	NYSE	MTH	Wed, Apr 12, 2000	2.78	2.81	2.69	2.69
1993	NYSE	MTH	Tue, Apr 11, 2000	2.78	2.81	2.78	2.81
1992	NYSE	MTH	Mon, Apr 10, 2000	2.56	2.75	2.56	2.75
1991	NYSE	MTH	Fri, Apr 7, 2000	2.47	2.66	2.47	2.56
1990	NYSE	MTH	Thu, Apr 6, 2000	2.56	2.59	2.50	2.50
1989	NYSE	MTH	Wed, Apr 5, 2000	2.50	2.50	2.50	2.50
1988	NYSE	MTH	Tue, Apr 4, 2000	2.56	2.56	2.44	2.50
1987	NYSE	MTH	Mon, Apr 3, 2000	2.50	2.56	2.50	2.50
1986	NYSE	MTH	Fri, Mar 31, 2000	2.72	2.72	2.31	2.50
1985	NYSE	MTH	Thu, Mar 30, 2000	2.72	2.72	2.59	2.72
1984	NYSE	MTH	Wed, Mar 29, 2000	2.75	2.75	2.66	2.72
1983	NYSE	MTH	Tue, Mar 28, 2000	2.75	2.75	2.69	2.75
1982	NYSE	MTH	Mon, Mar 27, 2000	2.75	2.75	2.75	2.75
1981	NYSE	MTH	Fri, Mar 24, 2000	2.80	2.80	2.73	2.77
1980	NYSE	MTH	Thu, Mar 23, 2000	2.75	2.81	2.72	2.78
1979	NYSE	MTH	Wed, Mar 22, 2000	2.75	2.78	2.75	2.78
1978	NYSE	MTH	Tue, Mar 21, 2000	2.75	2.75	2.66	2.72
1977	NYSE	MTH	Mon, Mar 20, 2000	2.80	2.84	2.75	2.84
1976	NYSE	MTH	Fri, Mar 17, 2000	2.69	2.78	2.69	2.78
1975	NYSE	MTH	Thu, Mar 16, 2000	2.72	2.80	2.55	2.72
1974	NYSE	MTH	Wed, Mar 15, 2000	2.70	2.80	2.70	2.70
1973	NYSE	MTH	Tue, Mar 14, 2000	2.72	2.72	2.72	2.72
1972	NYSE	MTH	Mon, Mar 13, 2000	2.73	2.75	2.72	2.72
1971	NYSE	MTH	Fri, Mar 10, 2000	2.69	2.73	2.69	2.70
1970	NYSE	MTH	Thu, Mar 9, 2000	2.72	2.72	2.69	2.69
1969	NYSE	MTH	Mon, Mar 6, 2000	2.81	2.81	2.69	2.75
1968	NYSE	MTH	Fri, Mar 3, 2000	2.78	2.84	2.56	2.84
1967	NYSE	MTH	Thu, Mar 2, 2000	2.73	2.84	2.69	2.75
1966	NYSE	MTH	Wed, Mar 1, 2000	2.80	2.86	2.73	2.73
1965	NYSE	MTH	Tue, Feb 29, 2000	2.80	2.84	2.80	2.83
1964	NYSE	MTH	Mon, Feb 28, 2000	2.75	2.84	2.75	2.83
1963	NYSE	MTH	Fri, Feb 25, 2000	2.81	2.81	2.75	2.75
1962	NYSE	MTH	Thu, Feb 24, 2000	2.78	2.80	2.78	2.78
1961	NYSE	MTH	Wed, Feb 23, 2000	2.77	2.78	2.73	2.75
1960	NYSE	MTH	Tue, Feb 22, 2000	2.75	2.80	2.72	2.80
1959	NYSE	MTH	Fri, Feb 18, 2000	2.78	2.81	2.75	2.75
1958	NYSE	MTH	Thu, Feb 17, 2000	2.75	2.86	2.75	2.78
1957	NYSE	MTH	Wed, Feb 16, 2000	2.75	2.75	2.72	2.75
1956	NYSE	MTH	Tue, Feb 15, 2000	2.78	2.78	2.75	2.75
1955	NYSE	MTH	Mon, Feb 14, 2000	2.77	2.77	2.75	2.75
1954	NYSE	MTH	Fri, Feb 11, 2000	2.73	2.73	2.72	2.72
1953	NYSE	MTH	Thu, Feb 10, 2000	2.75	2.77	2.73	2.73
1952	NYSE	MTH	Wed, Feb 9, 2000	2.86	2.86	2.73	2.78
1951	NYSE	MTH	Tue, Feb 8, 2000	2.78	2.88	2.75	2.78
1950	NYSE	MTH	Mon, Feb 7, 2000	2.66	2.75	2.66	2.75
1949	NYSE	MTH	Fri, Feb 4, 2000	2.66	2.69	2.63	2.69
1948	NYSE	MTH	Thu, Feb 3, 2000	2.69	2.69	2.63	2.63
1947	NYSE	MTH	Wed, Feb 2, 2000	2.59	2.66	2.59	2.63
1946	NYSE	MTH	Tue, Feb 1, 2000	2.56	2.63	2.56	2.63
1945	NYSE	MTH	Mon, Jan 31, 2000	2.50	2.58	2.38	2.55
1944	NYSE	MTH	Fri, Jan 28, 2000	2.42	2.50	2.42	2.50
1943	NYSE	MTH	Thu, Jan 27, 2000	2.50	2.50	2.45	2.45
1942	NYSE	MTH	Wed, Jan 26, 2000	2.50	2.50	2.38	2.47
1941	NYSE	MTH	Tue, Jan 25, 2000	2.38	2.50	2.38	2.50
1940	NYSE	MTH	Mon, Jan 24, 2000	2.19	2.34	2.19	2.34
1939	NYSE	MTH	Fri, Jan 21, 2000	2.25	2.25	2.22	2.22
1938	NYSE	MTH	Thu, Jan 20, 2000	2.34	2.38	2.22	2.25
1937	NYSE	MTH	Wed, Jan 19, 2000	2.41	2.41	2.36	2.36
1936	NYSE	MTH	Tue, Jan 18, 2000	2.44	2.45	2.44	2.44
1935	NYSE	MTH	Fri, Jan 14, 2000	2.45	2.48	2.44	2.47
1934	NYSE	MTH	Thu, Jan 13, 2000	2.50	2.50	2.47	2.47
1933	NYSE	MTH	Wed, Jan 12, 2000	2.41	2.53	2.38	2.50
1932	NYSE	MTH	Tue, Jan 11, 2000	2.47	2.47	2.34	2.34
1931	NYSE	MTH	Mon, Jan 10, 2000	2.48	2.48	2.45	2.47
1930	NYSE	MTH	Fri, Jan 7, 2000	2.47	2.47	2.44	2.45
1929	NYSE	MTH	Thu, Jan 6, 2000	2.42	2.50	2.42	2.47
1928	NYSE	MTH	Wed, Jan 5, 2000	2.44	2.50	2.34	2.48
1927	NYSE	MTH	Tue, Jan 4, 2000	2.47	2.47	2.44	2.44
1926	NYSE	MTH	Mon, Jan 3, 2000	2.69	2.72	2.50	2.56
1925	NYSE	MTH	Fri, Dec 31, 1999	2.55	2.73	2.50	2.72
1924	NYSE	MTH	Thu, Dec 30, 1999	2.50	2.53	2.50	2.52
1923	NYSE	MTH	Wed, Dec 29, 1999	2.50	2.56	2.48	2.50
1922	NYSE	MTH	Tue, Dec 28, 1999	2.48	2.53	2.48	2.50
1921	NYSE	MTH	Mon, Dec 27, 1999	2.47	2.55	2.47	2.55
1920	NYSE	MTH	Thu, Dec 23, 1999	2.55	2.55	2.50	2.50
1919	NYSE	MTH	Wed, Dec 22, 1999	2.53	2.56	2.53	2.53
1918	NYSE	MTH	Tue, Dec 21, 1999	2.56	2.56	2.56	2.56
1917	NYSE	MTH	Mon, Dec 20, 1999	2.56	2.59	2.56	2.56
1916	NYSE	MTH	Fri, Dec 17, 1999	2.61	2.61	2.58	2.58
1915	NYSE	MTH	Thu, Dec 16, 1999	2.59	2.63	2.59	2.63
1914	NYSE	MTH	Wed, Dec 15, 1999	2.63	2.63	2.59	2.59
1913	NYSE	MTH	Tue, Dec 14, 1999	2.59	2.66	2.59	2.63
1912	NYSE	MTH	Mon, Dec 13, 1999	2.59	2.59	2.59	2.59
1911	NYSE	MTH	Fri, Dec 10, 1999	2.63	2.75	2.59	2.59
1910	NYSE	MTH	Thu, Dec 9, 1999	2.66	2.66	2.63	2.63
1909	NYSE	MTH	Wed, Dec 8, 1999	2.63	2.63	2.63	2.63
1908	NYSE	MTH	Tue, Dec 7, 1999	2.63	2.69	2.63	2.66
1907	NYSE	MTH	Mon, Dec 6, 1999	2.64	2.64	2.59	2.63
1906	NYSE	MTH	Fri, Dec 3, 1999	2.69	2.69	2.63	2.63
1905	NYSE	MTH	Thu, Dec 2, 1999	2.69	2.69	2.69	2.69
1904	NYSE	MTH	Wed, Dec 1, 1999	2.86	2.86	2.72	2.72
1903	NYSE	MTH	Tue, Nov 30, 1999	2.72	2.83	2.72	2.83
1902	NYSE	MTH	Mon, Nov 29, 1999	2.72	2.75	2.64	2.75
1901	NYSE	MTH	Fri, Nov 26, 1999	2.78	2.78	2.72	2.72
1900	NYSE	MTH	Wed, Nov 24, 1999	2.69	2.75	2.66	2.75
1899	NYSE	MTH	Tue, Nov 23, 1999	2.73	2.73	2.69	2.72
1898	NYSE	MTH	Mon, Nov 22, 1999	2.70	2.73	2.69	2.70
1897	NYSE	MTH	Fri, Nov 19, 1999	2.66	2.70	2.63	2.64
1896	NYSE	MTH	Thu, Nov 18, 1999	2.66	2.66	2.63	2.63
1895	NYSE	MTH	Wed, Nov 17, 1999	2.66	2.69	2.63	2.67
1894	NYSE	MTH	Tue, Nov 16, 1999	2.59	2.75	2.56	2.69
1893	NYSE	MTH	Mon, Nov 15, 1999	2.52	2.56	2.50	2.56
1892	NYSE	MTH	Fri, Nov 12, 1999	2.59	2.59	2.50	2.52
1891	NYSE	MTH	Thu, Nov 11, 1999	2.64	2.64	2.56	2.56
1890	NYSE	MTH	Wed, Nov 10, 1999	2.61	2.63	2.61	2.61
1889	NYSE	MTH	Tue, Nov 9, 1999	2.64	2.66	2.59	2.61
1888	NYSE	MTH	Mon, Nov 8, 1999	2.66	2.69	2.63	2.64
1887	NYSE	MTH	Fri, Nov 5, 1999	2.67	2.67	2.63	2.63
1886	NYSE	MTH	Thu, Nov 4, 1999	2.67	2.69	2.64	2.66
1885	NYSE	MTH	Wed, Nov 3, 1999	2.66	2.66	2.63	2.64
1884	NYSE	MTH	Tue, Nov 2, 1999	2.61	2.66	2.59	2.66
1883	NYSE	MTH	Mon, Nov 1, 1999	2.59	2.67	2.59	2.63
1882	NYSE	MTH	Fri, Oct 29, 1999	2.63	2.63	2.59	2.59
1881	NYSE	MTH	Thu, Oct 28, 1999	2.52	2.59	2.52	2.59
1880	NYSE	MTH	Wed, Oct 27, 1999	2.47	2.50	2.44	2.48
1879	NYSE	MTH	Tue, Oct 26, 1999	2.53	2.55	2.50	2.50
1878	NYSE	MTH	Mon, Oct 25, 1999	2.58	2.59	2.55	2.56
1877	NYSE	MTH	Fri, Oct 22, 1999	2.66	2.67	2.61	2.61
1876	NYSE	MTH	Thu, Oct 21, 1999	2.63	2.66	2.63	2.63
1875	NYSE	MTH	Wed, Oct 20, 1999	2.69	2.69	2.63	2.66
1874	NYSE	MTH	Tue, Oct 19, 1999	2.69	2.69	2.69	2.69
1873	NYSE	MTH	Mon, Oct 18, 1999	2.64	2.70	2.55	2.70
1872	NYSE	MTH	Fri, Oct 15, 1999	2.73	2.73	2.69	2.69
1871	NYSE	MTH	Thu, Oct 14, 1999	2.75	2.75	2.70	2.73
1870	NYSE	MTH	Wed, Oct 13, 1999	2.69	2.75	2.66	2.72
1869	NYSE	MTH	Tue, Oct 12, 1999	2.75	2.78	2.66	2.67
1868	NYSE	MTH	Mon, Oct 11, 1999	2.81	2.81	2.75	2.75
1867	NYSE	MTH	Fri, Oct 8, 1999	2.81	2.81	2.81	2.81
1866	NYSE	MTH	Thu, Oct 7, 1999	2.88	2.88	2.88	2.88
1865	NYSE	MTH	Wed, Oct 6, 1999	2.97	3.03	2.88	2.88
1864	NYSE	MTH	Tue, Oct 5, 1999	3.00	3.00	2.94	2.94
1863	NYSE	MTH	Mon, Oct 4, 1999	3.00	3.00	3.00	3.00
1862	NYSE	MTH	Fri, Oct 1, 1999	3.03	3.03	2.97	3.00
1861	NYSE	MTH	Thu, Sep 30, 1999	2.94	3.00	2.91	3.00
1860	NYSE	MTH	Wed, Sep 29, 1999	2.64	2.94	2.63	2.94
1859	NYSE	MTH	Tue, Sep 28, 1999	2.75	2.78	2.67	2.67
1858	NYSE	MTH	Mon, Sep 27, 1999	2.81	2.84	2.75	2.75
1857	NYSE	MTH	Fri, Sep 24, 1999	2.97	2.97	2.81	2.83
1856	NYSE	MTH	Thu, Sep 23, 1999	2.97	2.97	2.94	2.94
1855	NYSE	MTH	Wed, Sep 22, 1999	3.16	3.16	3.00	3.00
1854	NYSE	MTH	Tue, Sep 21, 1999	3.16	3.17	3.16	3.16
1853	NYSE	MTH	Mon, Sep 20, 1999	3.30	3.30	3.19	3.19
1852	NYSE	MTH	Fri, Sep 17, 1999	3.31	3.33	3.27	3.30
1851	NYSE	MTH	Thu, Sep 16, 1999	3.34	3.34	3.28	3.31
1850	NYSE	MTH	Wed, Sep 15, 1999	3.34	3.34	3.31	3.31
1849	NYSE	MTH	Tue, Sep 14, 1999	3.36	3.38	3.30	3.30
1848	NYSE	MTH	Mon, Sep 13, 1999	3.25	3.31	3.25	3.31
1847	NYSE	MTH	Fri, Sep 10, 1999	3.16	3.25	3.13	3.25
1846	NYSE	MTH	Thu, Sep 9, 1999	3.25	3.25	3.19	3.19
1845	NYSE	MTH	Wed, Sep 8, 1999	3.25	3.25	3.20	3.22
1844	NYSE	MTH	Tue, Sep 7, 1999	3.22	3.28	3.20	3.25
1843	NYSE	MTH	Fri, Sep 3, 1999	3.23	3.23	3.13	3.19
1842	NYSE	MTH	Thu, Sep 2, 1999	3.27	3.28	3.19	3.23
1841	NYSE	MTH	Wed, Sep 1, 1999	3.28	3.30	3.20	3.25
1840	NYSE	MTH	Tue, Aug 31, 1999	3.19	3.22	3.19	3.20
1839	NYSE	MTH	Mon, Aug 30, 1999	3.20	3.20	3.13	3.16
1838	NYSE	MTH	Fri, Aug 27, 1999	3.17	3.19	3.14	3.17
1837	NYSE	MTH	Thu, Aug 26, 1999	3.16	3.19	3.14	3.14
1836	NYSE	MTH	Wed, Aug 25, 1999	3.14	3.17	3.11	3.14
1835	NYSE	MTH	Tue, Aug 24, 1999	3.02	3.14	3.02	3.11
1834	NYSE	MTH	Mon, Aug 23, 1999	2.97	3.00	2.97	2.98
1833	NYSE	MTH	Fri, Aug 20, 1999	2.84	2.86	2.81	2.84
1832	NYSE	MTH	Thu, Aug 19, 1999	2.77	2.81	2.77	2.81
1831	NYSE	MTH	Wed, Aug 18, 1999	2.81	2.81	2.81	2.81
1830	NYSE	MTH	Tue, Aug 17, 1999	2.78	2.78	2.75	2.75
1829	NYSE	MTH	Mon, Aug 16, 1999	2.77	2.77	2.77	2.77
1828	NYSE	MTH	Fri, Aug 13, 1999	2.77	2.77	2.77	2.77
1827	NYSE	MTH	Thu, Aug 12, 1999	2.84	2.88	2.78	2.78
1826	NYSE	MTH	Wed, Aug 11, 1999	2.69	2.78	2.69	2.78
1825	NYSE	MTH	Tue, Aug 10, 1999	2.66	2.72	2.59	2.72
1824	NYSE	MTH	Mon, Aug 9, 1999	2.78	2.78	2.69	2.69
1823	NYSE	MTH	Fri, Aug 6, 1999	2.78	2.81	2.78	2.81
1822	NYSE	MTH	Thu, Aug 5, 1999	2.94	2.94	2.75	2.81
1821	NYSE	MTH	Wed, Aug 4, 1999	3.06	3.06	2.97	2.97
1820	NYSE	MTH	Tue, Aug 3, 1999	3.16	3.16	3.05	3.09
1819	NYSE	MTH	Mon, Aug 2, 1999	3.22	3.22	3.20	3.22
1818	NYSE	MTH	Fri, Jul 30, 1999	3.22	3.22	3.13	3.14
1817	NYSE	MTH	Thu, Jul 29, 1999	3.16	3.23	3.13	3.19
1816	NYSE	MTH	Wed, Jul 28, 1999	3.16	3.25	3.16	3.19
1815	NYSE	MTH	Tue, Jul 27, 1999	3.08	3.13	3.08	3.13
1814	NYSE	MTH	Mon, Jul 26, 1999	3.06	3.06	3.06	3.06
1813	NYSE	MTH	Fri, Jul 23, 1999	3.13	3.13	3.06	3.08
1812	NYSE	MTH	Thu, Jul 22, 1999	3.19	3.19	3.14	3.14
1811	NYSE	MTH	Wed, Jul 21, 1999	3.19	3.19	3.19	3.19
1810	NYSE	MTH	Tue, Jul 20, 1999	3.13	3.20	3.09	3.19
1809	NYSE	MTH	Mon, Jul 19, 1999	3.19	3.19	3.13	3.13
1808	NYSE	MTH	Fri, Jul 16, 1999	3.13	3.20	3.13	3.20
1807	NYSE	MTH	Thu, Jul 15, 1999	3.11	3.13	3.09	3.13
1806	NYSE	MTH	Wed, Jul 14, 1999	2.78	3.11	2.78	3.08
1805	NYSE	MTH	Tue, Jul 13, 1999	2.75	2.78	2.75	2.78
1804	NYSE	MTH	Mon, Jul 12, 1999	2.77	2.77	2.72	2.75
1803	NYSE	MTH	Fri, Jul 9, 1999	2.75	2.75	2.75	2.75
1802	NYSE	MTH	Thu, Jul 8, 1999	2.72	2.78	2.72	2.78
1801	NYSE	MTH	Wed, Jul 7, 1999	2.75	2.77	2.72	2.72
1800	NYSE	MTH	Tue, Jul 6, 1999	2.75	2.75	2.75	2.75
1799	NYSE	MTH	Fri, Jul 2, 1999	2.78	2.78	2.75	2.78
1798	NYSE	MTH	Thu, Jul 1, 1999	2.77	2.78	2.77	2.78
1797	NYSE	MTH	Wed, Jun 30, 1999	2.73	2.77	2.67	2.73
1796	NYSE	MTH	Tue, Jun 29, 1999	2.73	2.78	2.69	2.77
1795	NYSE	MTH	Mon, Jun 28, 1999	2.78	2.78	2.75	2.77
1794	NYSE	MTH	Fri, Jun 25, 1999	2.77	2.77	2.77	2.77
1793	NYSE	MTH	Thu, Jun 24, 1999	2.75	2.77	2.75	2.77
1792	NYSE	MTH	Wed, Jun 23, 1999	2.81	2.81	2.75	2.78
1791	NYSE	MTH	Tue, Jun 22, 1999	2.81	2.84	2.81	2.81
1790	NYSE	MTH	Mon, Jun 21, 1999	2.84	2.84	2.81	2.81
1789	NYSE	MTH	Fri, Jun 18, 1999	2.81	2.81	2.75	2.81
1788	NYSE	MTH	Thu, Jun 17, 1999	2.83	2.88	2.83	2.88
1787	NYSE	MTH	Wed, Jun 16, 1999	2.75	2.81	2.75	2.77
1786	NYSE	MTH	Tue, Jun 15, 1999	2.84	2.84	2.81	2.81
1785	NYSE	MTH	Mon, Jun 14, 1999	2.88	2.88	2.84	2.84
1784	NYSE	MTH	Fri, Jun 11, 1999	2.94	2.94	2.88	2.88
1783	NYSE	MTH	Thu, Jun 10, 1999	2.94	2.95	2.94	2.94
1782	NYSE	MTH	Wed, Jun 9, 1999	2.97	2.97	2.95	2.97
1781	NYSE	MTH	Tue, Jun 8, 1999	2.98	3.00	2.98	3.00
1780	NYSE	MTH	Mon, Jun 7, 1999	3.06	3.06	3.05	3.05
1779	NYSE	MTH	Fri, Jun 4, 1999	3.05	3.05	3.05	3.05
1778	NYSE	MTH	Thu, Jun 3, 1999	3.00	3.06	3.00	3.06
1777	NYSE	MTH	Wed, Jun 2, 1999	3.06	3.06	3.06	3.06
1776	NYSE	MTH	Tue, Jun 1, 1999	3.13	3.13	3.09	3.09
1775	NYSE	MTH	Fri, May 28, 1999	3.13	3.13	3.13	3.13
1774	NYSE	MTH	Thu, May 27, 1999	3.19	3.19	3.00	3.06
1773	NYSE	MTH	Wed, May 26, 1999	3.25	3.25	3.25	3.25
1772	NYSE	MTH	Tue, May 25, 1999	3.19	3.34	3.02	3.25
1771	NYSE	MTH	Mon, May 24, 1999	3.20	3.20	3.19	3.19
1770	NYSE	MTH	Fri, May 21, 1999	3.17	3.25	3.17	3.25
1769	NYSE	MTH	Thu, May 20, 1999	3.19	3.19	3.19	3.19
1768	NYSE	MTH	Wed, May 19, 1999	3.22	3.22	3.19	3.19
1767	NYSE	MTH	Tue, May 18, 1999	3.19	3.23	3.19	3.22
1766	NYSE	MTH	Mon, May 17, 1999	3.19	3.25	3.19	3.23
1765	NYSE	MTH	Fri, May 14, 1999	3.19	3.19	3.19	3.19
1764	NYSE	MTH	Thu, May 13, 1999	3.13	3.33	3.13	3.23
1763	NYSE	MTH	Wed, May 12, 1999	3.13	3.13	3.13	3.13
1762	NYSE	MTH	Tue, May 11, 1999	3.13	3.17	3.13	3.13
1761	NYSE	MTH	Mon, May 10, 1999	3.13	3.17	3.13	3.14
1760	NYSE	MTH	Fri, May 7, 1999	3.22	3.22	3.13	3.17
1759	NYSE	MTH	Thu, May 6, 1999	3.25	3.31	3.22	3.22
1758	NYSE	MTH	Wed, May 5, 1999	3.13	3.19	3.13	3.19
1757	NYSE	MTH	Mon, May 3, 1999	3.20	3.20	3.14	3.14
1756	NYSE	MTH	Fri, Apr 30, 1999	3.34	3.34	3.22	3.22
1755	NYSE	MTH	Thu, Apr 29, 1999	3.31	3.38	3.28	3.38
1754	NYSE	MTH	Wed, Apr 28, 1999	3.16	3.31	3.13	3.28
1753	NYSE	MTH	Tue, Apr 27, 1999	3.13	3.19	3.06	3.09
1752	NYSE	MTH	Mon, Apr 26, 1999	3.00	3.16	3.00	3.16
1751	NYSE	MTH	Fri, Apr 23, 1999	2.92	2.97	2.91	2.94
1750	NYSE	MTH	Thu, Apr 22, 1999	3.06	3.06	2.95	2.95
1749	NYSE	MTH	Wed, Apr 21, 1999	3.03	3.09	3.00	3.09
1748	NYSE	MTH	Tue, Apr 20, 1999	3.08	3.11	3.00	3.00
1747	NYSE	MTH	Mon, Apr 19, 1999	3.06	3.13	3.06	3.06
1746	NYSE	MTH	Fri, Apr 16, 1999	3.09	3.09	3.06	3.06
1745	NYSE	MTH	Thu, Apr 15, 1999	3.00	3.06	3.00	3.06
1744	NYSE	MTH	Wed, Apr 14, 1999	3.00	3.00	3.00	3.00
1743	NYSE	MTH	Tue, Apr 13, 1999	3.00	3.03	3.00	3.03
1742	NYSE	MTH	Mon, Apr 12, 1999	2.94	3.02	2.94	3.00
1741	NYSE	MTH	Fri, Apr 9, 1999	2.91	2.94	2.88	2.94
1740	NYSE	MTH	Thu, Apr 8, 1999	2.88	2.88	2.88	2.88
1739	NYSE	MTH	Wed, Apr 7, 1999	2.88	2.91	2.88	2.88
1738	NYSE	MTH	Tue, Apr 6, 1999	2.91	2.91	2.88	2.91
1737	NYSE	MTH	Mon, Apr 5, 1999	2.94	2.94	2.91	2.91
1736	NYSE	MTH	Thu, Apr 1, 1999	3.05	3.06	2.91	2.94
1735	NYSE	MTH	Wed, Mar 31, 1999	3.00	3.03	3.00	3.03
1734	NYSE	MTH	Tue, Mar 30, 1999	3.00	3.03	3.00	3.00
1733	NYSE	MTH	Mon, Mar 29, 1999	3.03	3.03	3.00	3.00
1732	NYSE	MTH	Fri, Mar 26, 1999	3.05	3.05	3.00	3.00
1731	NYSE	MTH	Thu, Mar 25, 1999	2.81	3.05	2.81	3.05
1730	NYSE	MTH	Wed, Mar 24, 1999	2.83	2.83	2.78	2.78
1729	NYSE	MTH	Tue, Mar 23, 1999	2.75	2.86	2.75	2.86
1728	NYSE	MTH	Mon, Mar 22, 1999	2.81	2.83	2.73	2.78
1727	NYSE	MTH	Fri, Mar 19, 1999	2.84	2.88	2.78	2.81
1726	NYSE	MTH	Thu, Mar 18, 1999	2.88	3.03	2.84	2.88
1725	NYSE	MTH	Wed, Mar 17, 1999	2.91	2.91	2.84	2.88
1724	NYSE	MTH	Tue, Mar 16, 1999	2.75	2.88	2.75	2.88
1723	NYSE	MTH	Mon, Mar 15, 1999	2.75	2.81	2.50	2.75
1722	NYSE	MTH	Fri, Mar 12, 1999	3.20	3.20	3.16	3.17
1721	NYSE	MTH	Thu, Mar 11, 1999	3.20	3.22	3.17	3.20
1720	NYSE	MTH	Wed, Mar 10, 1999	3.22	3.22	3.22	3.22
1719	NYSE	MTH	Tue, Mar 9, 1999	3.23	3.23	3.16	3.23
1718	NYSE	MTH	Mon, Mar 8, 1999	3.14	3.20	3.14	3.19
1717	NYSE	MTH	Fri, Mar 5, 1999	3.11	3.17	3.05	3.14
1716	NYSE	MTH	Thu, Mar 4, 1999	3.09	3.11	3.06	3.08
1715	NYSE	MTH	Wed, Mar 3, 1999	3.16	3.16	3.09	3.09
1714	NYSE	MTH	Tue, Mar 2, 1999	3.03	3.25	3.02	3.20
1713	NYSE	MTH	Mon, Mar 1, 1999	3.16	3.16	3.03	3.03
1712	NYSE	MTH	Fri, Feb 26, 1999	3.19	3.19	3.13	3.19
1711	NYSE	MTH	Thu, Feb 25, 1999	3.31	3.31	3.22	3.22
1710	NYSE	MTH	Wed, Feb 24, 1999	3.38	3.41	3.31	3.31
1709	NYSE	MTH	Tue, Feb 23, 1999	3.36	3.38	3.31	3.31
1708	NYSE	MTH	Mon, Feb 22, 1999	3.28	3.41	3.28	3.36
1707	NYSE	MTH	Fri, Feb 19, 1999	3.44	3.44	3.25	3.31
1706	NYSE	MTH	Thu, Feb 18, 1999	3.41	3.44	3.38	3.41
1705	NYSE	MTH	Wed, Feb 17, 1999	3.47	3.47	3.44	3.44
1704	NYSE	MTH	Tue, Feb 16, 1999	3.48	3.53	3.48	3.50
1703	NYSE	MTH	Fri, Feb 12, 1999	3.53	3.53	3.50	3.52
1702	NYSE	MTH	Thu, Feb 11, 1999	3.50	3.56	3.50	3.56
1701	NYSE	MTH	Wed, Feb 10, 1999	3.69	3.69	3.53	3.56
1700	NYSE	MTH	Tue, Feb 9, 1999	3.72	3.73	3.69	3.69
1699	NYSE	MTH	Mon, Feb 8, 1999	3.73	3.73	3.69	3.69
1698	NYSE	MTH	Fri, Feb 5, 1999	3.75	3.77	3.72	3.72
1697	NYSE	MTH	Thu, Feb 4, 1999	3.88	3.88	3.78	3.78
1696	NYSE	MTH	Wed, Feb 3, 1999	3.84	3.91	3.84	3.88
1695	NYSE	MTH	Tue, Feb 2, 1999	3.91	3.94	3.84	3.88
1694	NYSE	MTH	Mon, Feb 1, 1999	3.73	3.91	3.73	3.91
1693	NYSE	MTH	Fri, Jan 29, 1999	3.75	3.75	3.67	3.70
1692	NYSE	MTH	Thu, Jan 28, 1999	3.81	3.94	3.66	3.75
1691	NYSE	MTH	Wed, Jan 27, 1999	3.72	3.73	3.63	3.63
1690	NYSE	MTH	Tue, Jan 26, 1999	3.66	3.73	3.63	3.73
1689	NYSE	MTH	Mon, Jan 25, 1999	3.67	3.70	3.63	3.63
1688	NYSE	MTH	Fri, Jan 22, 1999	3.64	3.64	3.64	3.64
1687	NYSE	MTH	Thu, Jan 21, 1999	3.72	3.72	3.69	3.69
1686	NYSE	MTH	Wed, Jan 20, 1999	3.77	3.78	3.72	3.72
1685	NYSE	MTH	Tue, Jan 19, 1999	3.83	3.89	3.69	3.72
1684	NYSE	MTH	Fri, Jan 15, 1999	3.88	3.88	3.72	3.86
1683	NYSE	MTH	Thu, Jan 14, 1999	3.66	3.92	3.66	3.92
1682	NYSE	MTH	Wed, Jan 13, 1999	3.52	3.56	3.38	3.56
1681	NYSE	MTH	Tue, Jan 12, 1999	3.75	3.75	3.55	3.55
1680	NYSE	MTH	Mon, Jan 11, 1999	3.67	3.95	3.67	3.78
1679	NYSE	MTH	Fri, Jan 8, 1999	3.27	3.63	3.27	3.63
1678	NYSE	MTH	Thu, Jan 7, 1999	3.22	3.28	3.22	3.23
1677	NYSE	MTH	Wed, Jan 6, 1999	3.22	3.25	3.22	3.25
1676	NYSE	MTH	Tue, Jan 5, 1999	3.13	3.30	3.13	3.25
1675	NYSE	MTH	Mon, Jan 4, 1999	3.14	3.25	3.14	3.16
1674	NYSE	MTH	Thu, Dec 31, 1998	3.09	3.09	2.94	3.05
1673	NYSE	MTH	Wed, Dec 30, 1998	3.02	3.08	2.92	3.03
1672	NYSE	MTH	Tue, Dec 29, 1998	3.16	3.16	3.06	3.06
1671	NYSE	MTH	Mon, Dec 28, 1998	3.11	3.13	3.03	3.09
1670	NYSE	MTH	Thu, Dec 24, 1998	3.09	3.13	3.00	3.09
1669	NYSE	MTH	Wed, Dec 23, 1998	3.23	3.23	3.11	3.11
1668	NYSE	MTH	Tue, Dec 22, 1998	3.27	3.34	3.14	3.20
1667	NYSE	MTH	Mon, Dec 21, 1998	3.22	3.25	2.92	3.23
1666	NYSE	MTH	Fri, Dec 18, 1998	3.28	3.28	3.22	3.25
1665	NYSE	MTH	Thu, Dec 17, 1998	3.19	3.25	3.19	3.25
1664	NYSE	MTH	Wed, Dec 16, 1998	3.19	3.19	3.16	3.16
1663	NYSE	MTH	Tue, Dec 15, 1998	3.25	3.30	3.19	3.19
1662	NYSE	MTH	Mon, Dec 14, 1998	3.41	3.41	3.25	3.28
1661	NYSE	MTH	Fri, Dec 11, 1998	3.61	3.61	3.44	3.44
1660	NYSE	MTH	Thu, Dec 10, 1998	3.67	3.67	3.63	3.64
1659	NYSE	MTH	Wed, Dec 9, 1998	3.67	3.67	3.67	3.67
1658	NYSE	MTH	Tue, Dec 8, 1998	3.50	3.66	3.50	3.63
1657	NYSE	MTH	Mon, Dec 7, 1998	3.56	3.56	3.42	3.50
1656	NYSE	MTH	Fri, Dec 4, 1998	3.52	3.59	3.50	3.59
1655	NYSE	MTH	Thu, Dec 3, 1998	3.58	3.58	3.53	3.55
1654	NYSE	MTH	Wed, Dec 2, 1998	3.63	3.63	3.58	3.58
1653	NYSE	MTH	Tue, Dec 1, 1998	3.63	3.73	3.63	3.67
1652	NYSE	MTH	Mon, Nov 30, 1998	3.34	3.63	3.34	3.63
1651	NYSE	MTH	Fri, Nov 27, 1998	3.31	3.38	3.31	3.38
1650	NYSE	MTH	Wed, Nov 25, 1998	3.25	3.28	3.23	3.25
1649	NYSE	MTH	Tue, Nov 24, 1998	3.22	3.28	3.19	3.28
1648	NYSE	MTH	Mon, Nov 23, 1998	3.28	3.28	3.22	3.25
1647	NYSE	MTH	Fri, Nov 20, 1998	3.27	3.27	3.23	3.27
1646	NYSE	MTH	Thu, Nov 19, 1998	3.34	3.38	3.25	3.30
1645	NYSE	MTH	Wed, Nov 18, 1998	3.38	3.38	3.38	3.38
1644	NYSE	MTH	Tue, Nov 17, 1998	3.25	3.38	3.25	3.38
1643	NYSE	MTH	Mon, Nov 16, 1998	3.25	3.25	3.22	3.22
1642	NYSE	MTH	Fri, Nov 13, 1998	3.25	3.25	3.23	3.25
1641	NYSE	MTH	Thu, Nov 12, 1998	3.23	3.28	3.23	3.28
1640	NYSE	MTH	Wed, Nov 11, 1998	3.20	3.25	3.17	3.23
1639	NYSE	MTH	Tue, Nov 10, 1998	3.19	3.27	3.17	3.20
1638	NYSE	MTH	Mon, Nov 9, 1998	3.27	3.27	3.19	3.20
1637	NYSE	MTH	Fri, Nov 6, 1998	3.23	3.25	3.17	3.22
1636	NYSE	MTH	Thu, Nov 5, 1998	3.06	3.30	3.06	3.25
1635	NYSE	MTH	Wed, Nov 4, 1998	3.09	3.09	3.06	3.06
1634	NYSE	MTH	Tue, Nov 3, 1998	3.13	3.13	3.06	3.09
1633	NYSE	MTH	Mon, Nov 2, 1998	2.98	3.13	2.98	3.13
1632	NYSE	MTH	Fri, Oct 30, 1998	2.97	2.98	2.91	2.98
1631	NYSE	MTH	Thu, Oct 29, 1998	3.09	3.09	2.94	2.94
1630	NYSE	MTH	Wed, Oct 28, 1998	3.20	3.20	3.09	3.09
1629	NYSE	MTH	Tue, Oct 27, 1998	3.22	3.31	3.20	3.20
1628	NYSE	MTH	Mon, Oct 26, 1998	3.20	3.25	3.06	3.25
1627	NYSE	MTH	Fri, Oct 23, 1998	3.30	3.30	3.17	3.17
1626	NYSE	MTH	Thu, Oct 22, 1998	3.42	3.42	3.33	3.33
1625	NYSE	MTH	Wed, Oct 21, 1998	3.05	3.44	3.03	3.39
1624	NYSE	MTH	Tue, Oct 20, 1998	2.98	3.03	2.97	3.02
1623	NYSE	MTH	Mon, Oct 19, 1998	2.88	2.98	2.88	2.95
1622	NYSE	MTH	Fri, Oct 16, 1998	2.78	2.91	2.78	2.88
1621	NYSE	MTH	Thu, Oct 15, 1998	2.70	2.88	2.70	2.78
1620	NYSE	MTH	Wed, Oct 14, 1998	2.80	2.80	2.67	2.67
1619	NYSE	MTH	Tue, Oct 13, 1998	2.81	2.81	2.72	2.78
1618	NYSE	MTH	Mon, Oct 12, 1998	2.56	2.83	2.56	2.83
1617	NYSE	MTH	Fri, Oct 9, 1998	2.41	2.59	2.41	2.59
1616	NYSE	MTH	Thu, Oct 8, 1998	2.84	2.84	2.41	2.42
1615	NYSE	MTH	Wed, Oct 7, 1998	3.11	3.11	2.84	2.88
1614	NYSE	MTH	Tue, Oct 6, 1998	3.25	3.28	3.08	3.08
1613	NYSE	MTH	Mon, Oct 5, 1998	3.28	3.28	3.28	3.28
1612	NYSE	MTH	Fri, Oct 2, 1998	3.38	3.38	3.30	3.31
1611	NYSE	MTH	Thu, Oct 1, 1998	3.41	3.44	3.31	3.38
1610	NYSE	MTH	Wed, Sep 30, 1998	3.44	3.47	3.42	3.45
1609	NYSE	MTH	Tue, Sep 29, 1998	3.42	3.45	3.42	3.45
1608	NYSE	MTH	Mon, Sep 28, 1998	3.48	3.50	3.47	3.47
1607	NYSE	MTH	Fri, Sep 25, 1998	3.52	3.52	3.52	3.52
1606	NYSE	MTH	Thu, Sep 24, 1998	3.52	3.52	3.45	3.47
1605	NYSE	MTH	Wed, Sep 23, 1998	3.44	3.53	3.44	3.52
1604	NYSE	MTH	Tue, Sep 22, 1998	3.44	3.47	3.44	3.44
1603	NYSE	MTH	Mon, Sep 21, 1998	3.42	3.47	3.42	3.47
1602	NYSE	MTH	Fri, Sep 18, 1998	3.47	3.48	3.42	3.42
1601	NYSE	MTH	Thu, Sep 17, 1998	3.38	3.47	3.38	3.44
1600	NYSE	MTH	Wed, Sep 16, 1998	3.28	3.38	3.28	3.34
1599	NYSE	MTH	Tue, Sep 15, 1998	3.23	3.34	3.23	3.28
1598	NYSE	MTH	Mon, Sep 14, 1998	3.09	3.20	3.09	3.20
1597	NYSE	MTH	Fri, Sep 11, 1998	3.05	3.05	3.05	3.05
1596	NYSE	MTH	Thu, Sep 10, 1998	3.09	3.16	3.00	3.02
1595	NYSE	MTH	Wed, Sep 9, 1998	3.13	3.13	3.06	3.13
1594	NYSE	MTH	Tue, Sep 8, 1998	3.19	3.23	3.13	3.13
1593	NYSE	MTH	Fri, Sep 4, 1998	3.19	3.19	3.13	3.13
1592	NYSE	MTH	Thu, Sep 3, 1998	3.13	3.14	3.13	3.14
1591	NYSE	MTH	Wed, Sep 2, 1998	3.25	3.25	3.13	3.13
1590	NYSE	MTH	Tue, Sep 1, 1998	3.34	3.50	3.25	3.25
1589	NYSE	MTH	Mon, Aug 31, 1998	3.66	3.66	3.14	3.31
1588	NYSE	MTH	Fri, Aug 28, 1998	3.66	3.70	3.63	3.64
1587	NYSE	MTH	Thu, Aug 27, 1998	3.75	3.75	3.59	3.63
1586	NYSE	MTH	Wed, Aug 26, 1998	3.97	3.97	3.77	3.81
1585	NYSE	MTH	Tue, Aug 25, 1998	4.03	4.03	4.00	4.00
1584	NYSE	MTH	Fri, Aug 21, 1998	4.22	4.22	4.00	4.06
1583	NYSE	MTH	Thu, Aug 20, 1998	4.30	4.30	4.22	4.25
1582	NYSE	MTH	Wed, Aug 19, 1998	4.28	4.33	4.28	4.28
1581	NYSE	MTH	Tue, Aug 18, 1998	4.27	4.36	4.27	4.33
1580	NYSE	MTH	Mon, Aug 17, 1998	4.28	4.28	4.25	4.27
1579	NYSE	MTH	Fri, Aug 14, 1998	4.34	4.34	4.28	4.30
1578	NYSE	MTH	Thu, Aug 13, 1998	4.30	4.31	4.30	4.31
1577	NYSE	MTH	Wed, Aug 12, 1998	4.33	4.34	4.28	4.34
1576	NYSE	MTH	Tue, Aug 11, 1998	4.22	4.28	4.19	4.28
1575	NYSE	MTH	Mon, Aug 10, 1998	4.13	4.23	4.13	4.23
1574	NYSE	MTH	Fri, Aug 7, 1998	4.06	4.13	4.06	4.13
1573	NYSE	MTH	Thu, Aug 6, 1998	4.13	4.13	4.06	4.09
1572	NYSE	MTH	Wed, Aug 5, 1998	4.20	4.25	4.08	4.11
1571	NYSE	MTH	Tue, Aug 4, 1998	4.34	4.38	4.14	4.20
1570	NYSE	MTH	Mon, Aug 3, 1998	4.47	4.47	4.31	4.31
1569	NYSE	MTH	Fri, Jul 31, 1998	4.48	4.48	4.38	4.42
1568	NYSE	MTH	Thu, Jul 30, 1998	4.38	4.50	4.38	4.45
1567	NYSE	MTH	Wed, Jul 29, 1998	4.27	4.33	4.25	4.27
1566	NYSE	MTH	Tue, Jul 28, 1998	4.31	4.31	4.17	4.31
1565	NYSE	MTH	Mon, Jul 27, 1998	4.34	4.34	4.25	4.25
1564	NYSE	MTH	Fri, Jul 24, 1998	4.41	4.41	4.33	4.33
1563	NYSE	MTH	Thu, Jul 23, 1998	4.44	4.44	4.41	4.41
1562	NYSE	MTH	Wed, Jul 22, 1998	4.59	4.59	4.50	4.50
1561	NYSE	MTH	Tue, Jul 21, 1998	4.88	4.88	4.58	4.63
1560	NYSE	MTH	Mon, Jul 20, 1998	4.78	4.88	4.75	4.86
1559	NYSE	MTH	Fri, Jul 17, 1998	4.91	4.92	4.78	4.81
1558	NYSE	MTH	Thu, Jul 16, 1998	4.88	4.94	4.88	4.94
1557	NYSE	MTH	Wed, Jul 15, 1998	4.67	4.88	4.67	4.83
1556	NYSE	MTH	Tue, Jul 14, 1998	4.53	4.69	4.53	4.69
1555	NYSE	MTH	Mon, Jul 13, 1998	4.39	4.55	4.39	4.53
1554	NYSE	MTH	Fri, Jul 10, 1998	4.33	4.38	4.30	4.33
1553	NYSE	MTH	Thu, Jul 9, 1998	4.34	4.36	4.31	4.33
1552	NYSE	MTH	Wed, Jul 8, 1998	4.38	4.41	4.34	4.41
1551	NYSE	MTH	Tue, Jul 7, 1998	4.41	4.41	4.38	4.41
1550	NYSE	MTH	Mon, Jul 6, 1998	4.42	4.44	4.39	4.41
1549	NYSE	MTH	Thu, Jul 2, 1998	4.45	4.48	4.42	4.45
1548	NYSE	MTH	Wed, Jul 1, 1998	4.50	4.50	4.45	4.45
1547	NYSE	MTH	Tue, Jun 30, 1998	4.47	4.56	4.44	4.56
1546	NYSE	MTH	Mon, Jun 29, 1998	4.69	4.69	4.41	4.47
1545	NYSE	MTH	Fri, Jun 26, 1998	4.72	4.81	4.72	4.72
1544	NYSE	MTH	Thu, Jun 25, 1998	4.66	4.75	4.64	4.69
1543	NYSE	MTH	Wed, Jun 24, 1998	4.55	4.63	4.50	4.63
1542	NYSE	MTH	Tue, Jun 23, 1998	4.09	4.50	4.09	4.50
1541	NYSE	MTH	Mon, Jun 22, 1998	4.06	4.09	4.02	4.03
1540	NYSE	MTH	Fri, Jun 19, 1998	4.00	4.03	3.94	4.02
1539	NYSE	MTH	Thu, Jun 18, 1998	4.00	4.02	3.94	3.98
1538	NYSE	MTH	Wed, Jun 17, 1998	3.95	4.06	3.94	4.02
1537	NYSE	MTH	Tue, Jun 16, 1998	4.13	4.13	3.91	3.98
1536	NYSE	MTH	Mon, Jun 15, 1998	4.16	4.16	4.09	4.16
1535	NYSE	MTH	Fri, Jun 12, 1998	4.23	4.25	4.13	4.13
1534	NYSE	MTH	Thu, Jun 11, 1998	4.13	4.25	4.13	4.25
1533	NYSE	MTH	Wed, Jun 10, 1998	4.05	4.08	4.05	4.08
1532	NYSE	MTH	Tue, Jun 9, 1998	4.00	4.13	4.00	4.08
1531	NYSE	MTH	Mon, Jun 8, 1998	4.00	4.00	3.94	3.95
1530	NYSE	MTH	Fri, Jun 5, 1998	4.00	4.00	4.00	4.00
1529	NYSE	MTH	Thu, Jun 4, 1998	4.03	4.08	4.00	4.00
1528	NYSE	MTH	Wed, Jun 3, 1998	4.00	4.00	4.00	4.00
1527	NYSE	MTH	Tue, Jun 2, 1998	4.02	4.05	4.00	4.00
1526	NYSE	MTH	Mon, Jun 1, 1998	4.03	4.03	4.00	4.00
1525	NYSE	MTH	Fri, May 29, 1998	4.09	4.11	4.00	4.00
1524	NYSE	MTH	Thu, May 28, 1998	3.91	4.05	3.91	4.05
1523	NYSE	MTH	Wed, May 27, 1998	4.09	4.09	3.84	3.91
1522	NYSE	MTH	Tue, May 26, 1998	4.22	4.25	4.16	4.16
1521	NYSE	MTH	Fri, May 22, 1998	4.25	4.25	4.22	4.22
1520	NYSE	MTH	Thu, May 21, 1998	4.30	4.30	4.25	4.25
1519	NYSE	MTH	Wed, May 20, 1998	4.13	4.31	4.13	4.30
1518	NYSE	MTH	Tue, May 19, 1998	4.30	4.34	4.19	4.19
1517	NYSE	MTH	Mon, May 18, 1998	4.34	4.34	4.25	4.25
1516	NYSE	MTH	Fri, May 15, 1998	4.41	4.42	4.33	4.36
1515	NYSE	MTH	Thu, May 14, 1998	4.45	4.50	4.45	4.45
1514	NYSE	MTH	Wed, May 13, 1998	4.50	4.56	4.47	4.50
1513	NYSE	MTH	Tue, May 12, 1998	4.47	4.52	4.39	4.52
1512	NYSE	MTH	Mon, May 11, 1998	4.66	4.66	4.47	4.47
1511	NYSE	MTH	Fri, May 8, 1998	4.42	4.66	4.42	4.64
1510	NYSE	MTH	Thu, May 7, 1998	4.81	4.81	4.44	4.47
1509	NYSE	MTH	Wed, May 6, 1998	4.86	4.97	4.75	4.75
1508	NYSE	MTH	Tue, May 5, 1998	4.97	5.06	4.72	4.81
1507	NYSE	MTH	Mon, May 4, 1998	4.58	4.81	4.58	4.81
1506	NYSE	MTH	Fri, May 1, 1998	4.38	4.50	4.38	4.50
1505	NYSE	MTH	Thu, Apr 30, 1998	4.25	4.47	4.23	4.34
1504	NYSE	MTH	Wed, Apr 29, 1998	4.25	4.28	4.22	4.28
1503	NYSE	MTH	Tue, Apr 28, 1998	4.23	4.33	4.23	4.28
1502	NYSE	MTH	Mon, Apr 27, 1998	4.44	4.44	4.25	4.25
1501	NYSE	MTH	Fri, Apr 24, 1998	4.63	4.63	4.56	4.56
1500	NYSE	MTH	Thu, Apr 23, 1998	4.61	4.70	4.61	4.63
1499	NYSE	MTH	Wed, Apr 22, 1998	4.55	4.66	4.55	4.61
1498	NYSE	MTH	Tue, Apr 21, 1998	4.59	4.61	4.55	4.56
1497	NYSE	MTH	Mon, Apr 20, 1998	4.72	4.72	4.56	4.63
1496	NYSE	MTH	Fri, Apr 17, 1998	4.73	4.75	4.70	4.73
1495	NYSE	MTH	Thu, Apr 16, 1998	4.69	4.73	4.69	4.70
1494	NYSE	MTH	Wed, Apr 15, 1998	4.75	4.75	4.69	4.72
1493	NYSE	MTH	Tue, Apr 14, 1998	4.73	4.78	4.72	4.75
1492	NYSE	MTH	Mon, Apr 13, 1998	4.66	4.73	4.66	4.72
1491	NYSE	MTH	Thu, Apr 9, 1998	4.56	4.64	4.55	4.59
1490	NYSE	MTH	Wed, Apr 8, 1998	4.56	4.61	4.56	4.58
1489	NYSE	MTH	Tue, Apr 7, 1998	4.70	4.70	4.56	4.56
1488	NYSE	MTH	Mon, Apr 6, 1998	4.63	4.70	4.63	4.67
1487	NYSE	MTH	Fri, Apr 3, 1998	4.77	4.77	4.63	4.63
1486	NYSE	MTH	Thu, Apr 2, 1998	4.83	4.84	4.69	4.72
1485	NYSE	MTH	Wed, Apr 1, 1998	4.75	4.78	4.73	4.78
1484	NYSE	MTH	Tue, Mar 31, 1998	4.69	4.69	4.69	4.69
1483	NYSE	MTH	Mon, Mar 30, 1998	4.69	4.75	4.69	4.70
1482	NYSE	MTH	Fri, Mar 27, 1998	4.69	4.69	4.66	4.66
1481	NYSE	MTH	Thu, Mar 26, 1998	4.75	4.75	4.69	4.72
1480	NYSE	MTH	Wed, Mar 25, 1998	4.75	4.80	4.75	4.75
1479	NYSE	MTH	Tue, Mar 24, 1998	4.73	4.75	4.69	4.69
1478	NYSE	MTH	Mon, Mar 23, 1998	4.83	4.88	4.75	4.75
1477	NYSE	MTH	Fri, Mar 20, 1998	4.98	4.98	4.88	4.89
1476	NYSE	MTH	Thu, Mar 19, 1998	4.88	4.98	4.86	4.95
1475	NYSE	MTH	Wed, Mar 18, 1998	4.69	4.92	4.69	4.83
1474	NYSE	MTH	Tue, Mar 17, 1998	4.64	4.66	4.63	4.66
1473	NYSE	MTH	Mon, Mar 16, 1998	4.58	4.66	4.55	4.66
1472	NYSE	MTH	Fri, Mar 13, 1998	4.63	4.70	4.56	4.59
1471	NYSE	MTH	Thu, Mar 12, 1998	4.67	4.67	4.58	4.58
1470	NYSE	MTH	Wed, Mar 11, 1998	4.69	4.69	4.63	4.63
1469	NYSE	MTH	Tue, Mar 10, 1998	4.72	4.73	4.69	4.72
1468	NYSE	MTH	Mon, Mar 9, 1998	4.77	4.77	4.69	4.69
1467	NYSE	MTH	Fri, Mar 6, 1998	4.77	4.81	4.75	4.77
1466	NYSE	MTH	Thu, Mar 5, 1998	4.81	4.81	4.75	4.75
1465	NYSE	MTH	Wed, Mar 4, 1998	4.89	4.89	4.84	4.84
1464	NYSE	MTH	Tue, Mar 3, 1998	4.84	4.92	4.84	4.86
1463	NYSE	MTH	Mon, Mar 2, 1998	4.88	4.88	4.84	4.86
1462	NYSE	MTH	Fri, Feb 27, 1998	4.86	4.88	4.84	4.84
1461	NYSE	MTH	Thu, Feb 26, 1998	4.81	4.92	4.81	4.84
1460	NYSE	MTH	Wed, Feb 25, 1998	4.80	4.91	4.75	4.75
1459	NYSE	MTH	Tue, Feb 24, 1998	4.88	4.94	4.75	4.77
1458	NYSE	MTH	Mon, Feb 23, 1998	4.94	4.97	4.88	4.88
1457	NYSE	MTH	Fri, Feb 20, 1998	4.98	5.00	4.97	4.98
1456	NYSE	MTH	Thu, Feb 19, 1998	4.94	5.00	4.92	4.97
1455	NYSE	MTH	Wed, Feb 18, 1998	4.81	4.97	4.81	4.94
1454	NYSE	MTH	Tue, Feb 17, 1998	4.78	4.78	4.72	4.77
1453	NYSE	MTH	Fri, Feb 13, 1998	4.83	4.83	4.75	4.80
1452	NYSE	MTH	Thu, Feb 12, 1998	4.69	4.86	4.67	4.83
1451	NYSE	MTH	Wed, Feb 11, 1998	4.69	4.72	4.66	4.69
1450	NYSE	MTH	Tue, Feb 10, 1998	4.69	4.73	4.69	4.72
1449	NYSE	MTH	Mon, Feb 9, 1998	4.75	4.80	4.69	4.73
1448	NYSE	MTH	Fri, Feb 6, 1998	4.63	4.75	4.59	4.69
1447	NYSE	MTH	Thu, Feb 5, 1998	5.06	5.09	4.50	4.59
1446	NYSE	MTH	Wed, Feb 4, 1998	4.63	5.08	4.59	4.88
1445	NYSE	MTH	Tue, Feb 3, 1998	4.14	4.56	4.14	4.56
1444	NYSE	MTH	Mon, Feb 2, 1998	3.84	4.05	3.84	4.02
1443	NYSE	MTH	Fri, Jan 30, 1998	3.50	3.77	3.50	3.77
1442	NYSE	MTH	Thu, Jan 29, 1998	3.30	3.44	3.30	3.44
1441	NYSE	MTH	Wed, Jan 28, 1998	3.27	3.27	3.25	3.25
1440	NYSE	MTH	Tue, Jan 27, 1998	3.36	3.36	3.27	3.27
1439	NYSE	MTH	Mon, Jan 26, 1998	3.30	3.34	3.27	3.33
1438	NYSE	MTH	Fri, Jan 23, 1998	3.31	3.34	3.31	3.34
1437	NYSE	MTH	Thu, Jan 22, 1998	3.33	3.34	3.33	3.33
1436	NYSE	MTH	Wed, Jan 21, 1998	3.33	3.33	3.33	3.33
1435	NYSE	MTH	Tue, Jan 20, 1998	3.38	3.38	3.31	3.34
1434	NYSE	MTH	Fri, Jan 16, 1998	3.36	3.38	3.28	3.38
1433	NYSE	MTH	Thu, Jan 15, 1998	3.28	3.36	3.28	3.33
1432	NYSE	MTH	Wed, Jan 14, 1998	3.28	3.34	3.25	3.25
1431	NYSE	MTH	Tue, Jan 13, 1998	3.20	3.25	3.20	3.25
1430	NYSE	MTH	Mon, Jan 12, 1998	3.13	3.23	3.13	3.23
1429	NYSE	MTH	Fri, Jan 9, 1998	3.19	3.34	3.13	3.13
1428	NYSE	MTH	Thu, Jan 8, 1998	3.25	3.31	3.23	3.23
1427	NYSE	MTH	Wed, Jan 7, 1998	3.11	3.22	3.11	3.22
1426	NYSE	MTH	Tue, Jan 6, 1998	3.11	3.13	3.11	3.13
1425	NYSE	MTH	Mon, Jan 5, 1998	3.25	3.27	3.08	3.11
1424	NYSE	MTH	Fri, Jan 2, 1998	3.13	3.27	3.13	3.25
1423	NYSE	MTH	Wed, Dec 31, 1997	3.00	3.06	2.94	3.06
1422	NYSE	MTH	Tue, Dec 30, 1997	3.00	3.06	3.00	3.00
1421	NYSE	MTH	Mon, Dec 29, 1997	2.97	3.00	2.89	2.94
1420	NYSE	MTH	Fri, Dec 26, 1997	3.06	3.09	2.97	3.00
1419	NYSE	MTH	Wed, Dec 24, 1997	3.06	3.13	3.06	3.13
1418	NYSE	MTH	Tue, Dec 23, 1997	3.16	3.16	3.09	3.09
1417	NYSE	MTH	Mon, Dec 22, 1997	3.13	3.16	3.08	3.13
1416	NYSE	MTH	Fri, Dec 19, 1997	3.22	3.22	3.11	3.11
1415	NYSE	MTH	Thu, Dec 18, 1997	3.42	3.42	3.19	3.25
1414	NYSE	MTH	Wed, Dec 17, 1997	3.42	3.42	3.38	3.41
1413	NYSE	MTH	Tue, Dec 16, 1997	3.34	3.42	3.34	3.42
1412	NYSE	MTH	Mon, Dec 15, 1997	3.16	3.31	3.16	3.25
1411	NYSE	MTH	Fri, Dec 12, 1997	2.88	3.13	2.83	3.13
1410	NYSE	MTH	Thu, Dec 11, 1997	2.81	2.86	2.81	2.84
1409	NYSE	MTH	Wed, Dec 10, 1997	2.83	2.84	2.81	2.81
1408	NYSE	MTH	Tue, Dec 9, 1997	2.80	2.81	2.80	2.80
1407	NYSE	MTH	Mon, Dec 8, 1997	2.81	2.86	2.81	2.81
1406	NYSE	MTH	Fri, Dec 5, 1997	2.88	2.88	2.86	2.88
1405	NYSE	MTH	Thu, Dec 4, 1997	2.88	2.88	2.86	2.88
1404	NYSE	MTH	Wed, Dec 3, 1997	2.89	2.89	2.89	2.89
1403	NYSE	MTH	Tue, Dec 2, 1997	2.91	2.92	2.88	2.92
1402	NYSE	MTH	Mon, Dec 1, 1997	2.95	2.95	2.94	2.94
1401	NYSE	MTH	Fri, Nov 28, 1997	3.00	3.00	2.95	2.95
1400	NYSE	MTH	Wed, Nov 26, 1997	3.03	3.03	3.00	3.00
1399	NYSE	MTH	Tue, Nov 25, 1997	3.00	3.00	2.94	2.94
1398	NYSE	MTH	Mon, Nov 24, 1997	3.02	3.02	3.00	3.00
1397	NYSE	MTH	Fri, Nov 21, 1997	3.02	3.02	3.02	3.02
1396	NYSE	MTH	Thu, Nov 20, 1997	3.03	3.03	3.02	3.02
1395	NYSE	MTH	Wed, Nov 19, 1997	3.06	3.06	3.03	3.05
1394	NYSE	MTH	Tue, Nov 18, 1997	3.03	3.05	3.03	3.03
1393	NYSE	MTH	Mon, Nov 17, 1997	3.05	3.06	3.05	3.05
1392	NYSE	MTH	Fri, Nov 14, 1997	3.05	3.05	3.03	3.05
1391	NYSE	MTH	Thu, Nov 13, 1997	3.06	3.13	3.06	3.06
1390	NYSE	MTH	Wed, Nov 12, 1997	3.06	3.08	3.06	3.06
1389	NYSE	MTH	Tue, Nov 11, 1997	3.09	3.11	3.09	3.09
1388	NYSE	MTH	Fri, Nov 7, 1997	3.16	3.16	3.13	3.13
1387	NYSE	MTH	Thu, Nov 6, 1997	3.13	3.19	3.06	3.11
1386	NYSE	MTH	Wed, Nov 5, 1997	3.13	3.19	3.13	3.19
1385	NYSE	MTH	Tue, Nov 4, 1997	3.05	3.13	3.05	3.09
1384	NYSE	MTH	Mon, Nov 3, 1997	3.00	3.06	3.00	3.06
1383	NYSE	MTH	Fri, Oct 31, 1997	2.92	3.03	2.92	3.03
1382	NYSE	MTH	Thu, Oct 30, 1997	2.94	2.94	2.89	2.89
1381	NYSE	MTH	Wed, Oct 29, 1997	2.89	2.94	2.89	2.94
1380	NYSE	MTH	Tue, Oct 28, 1997	2.94	3.00	2.81	2.89
1379	NYSE	MTH	Mon, Oct 27, 1997	3.22	3.22	2.78	3.00
1378	NYSE	MTH	Fri, Oct 24, 1997	3.38	3.38	3.22	3.22
1377	NYSE	MTH	Thu, Oct 23, 1997	3.47	3.47	3.38	3.39
1376	NYSE	MTH	Wed, Oct 22, 1997	3.53	3.53	3.48	3.48
1375	NYSE	MTH	Tue, Oct 21, 1997	3.52	3.55	3.44	3.47
1374	NYSE	MTH	Mon, Oct 20, 1997	3.50	3.53	3.50	3.53
1373	NYSE	MTH	Fri, Oct 17, 1997	3.50	3.53	3.50	3.53
1372	NYSE	MTH	Thu, Oct 16, 1997	3.50	3.56	3.50	3.50
1371	NYSE	MTH	Wed, Oct 15, 1997	3.59	3.63	3.50	3.50
1370	NYSE	MTH	Tue, Oct 14, 1997	3.50	3.58	3.50	3.58
1369	NYSE	MTH	Mon, Oct 13, 1997	3.50	3.50	3.48	3.50
1368	NYSE	MTH	Fri, Oct 10, 1997	3.53	3.56	3.50	3.53
1367	NYSE	MTH	Thu, Oct 9, 1997	3.64	3.64	3.56	3.56
1366	NYSE	MTH	Wed, Oct 8, 1997	3.66	3.66	3.61	3.61
1365	NYSE	MTH	Tue, Oct 7, 1997	3.64	3.72	3.63	3.69
1364	NYSE	MTH	Mon, Oct 6, 1997	3.53	3.67	3.53	3.67
1363	NYSE	MTH	Fri, Oct 3, 1997	3.63	3.63	3.53	3.53
1362	NYSE	MTH	Thu, Oct 2, 1997	3.53	3.58	3.53	3.58
1361	NYSE	MTH	Wed, Oct 1, 1997	3.50	3.56	3.44	3.53
1360	NYSE	MTH	Tue, Sep 30, 1997	3.48	3.50	3.48	3.50
1359	NYSE	MTH	Mon, Sep 29, 1997	3.34	3.44	3.34	3.44
1358	NYSE	MTH	Fri, Sep 26, 1997	3.28	3.30	3.27	3.30
1357	NYSE	MTH	Thu, Sep 25, 1997	3.28	3.30	3.25	3.28
1356	NYSE	MTH	Wed, Sep 24, 1997	3.38	3.39	3.30	3.31
1355	NYSE	MTH	Tue, Sep 23, 1997	3.50	3.50	3.41	3.44
1354	NYSE	MTH	Mon, Sep 22, 1997	3.66	3.66	3.50	3.52
1353	NYSE	MTH	Fri, Sep 19, 1997	3.61	3.69	3.58	3.63
1352	NYSE	MTH	Thu, Sep 18, 1997	3.50	3.56	3.39	3.56
1351	NYSE	MTH	Wed, Sep 17, 1997	3.56	3.75	3.52	3.52
1350	NYSE	MTH	Tue, Sep 16, 1997	3.33	3.56	3.28	3.50
1349	NYSE	MTH	Mon, Sep 15, 1997	3.13	3.27	3.13	3.27
1348	NYSE	MTH	Fri, Sep 12, 1997	3.06	3.11	2.98	3.11
1347	NYSE	MTH	Thu, Sep 11, 1997	2.97	3.05	2.97	3.05
1346	NYSE	MTH	Wed, Sep 10, 1997	2.97	3.00	2.94	2.94
1345	NYSE	MTH	Tue, Sep 9, 1997	2.95	2.97	2.95	2.95
1344	NYSE	MTH	Mon, Sep 8, 1997	3.00	3.00	2.97	2.97
1343	NYSE	MTH	Fri, Sep 5, 1997	3.00	3.06	3.00	3.06
1342	NYSE	MTH	Thu, Sep 4, 1997	2.91	2.94	2.91	2.94
1341	NYSE	MTH	Wed, Sep 3, 1997	3.06	3.06	2.97	2.97
1340	NYSE	MTH	Tue, Sep 2, 1997	3.00	3.06	2.97	3.03
1339	NYSE	MTH	Fri, Aug 29, 1997	2.97	3.00	2.97	3.00
1338	NYSE	MTH	Thu, Aug 28, 1997	3.00	3.00	2.97	3.00
1337	NYSE	MTH	Wed, Aug 27, 1997	2.94	3.06	2.91	3.06
1336	NYSE	MTH	Tue, Aug 26, 1997	2.91	2.94	2.89	2.91
1335	NYSE	MTH	Mon, Aug 25, 1997	2.94	2.94	2.89	2.91
1334	NYSE	MTH	Fri, Aug 22, 1997	2.89	2.89	2.88	2.89
1333	NYSE	MTH	Thu, Aug 21, 1997	2.89	2.95	2.89	2.89
1332	NYSE	MTH	Wed, Aug 20, 1997	2.92	2.92	2.91	2.91
1331	NYSE	MTH	Tue, Aug 19, 1997	2.97	3.00	2.94	2.94
1330	NYSE	MTH	Mon, Aug 18, 1997	3.05	3.05	2.97	3.00
1329	NYSE	MTH	Fri, Aug 15, 1997	2.94	3.06	2.94	3.06
1328	NYSE	MTH	Thu, Aug 14, 1997	2.89	2.95	2.89	2.94
1327	NYSE	MTH	Wed, Aug 13, 1997	2.97	2.98	2.88	2.92
1326	NYSE	MTH	Tue, Aug 12, 1997	2.84	2.95	2.84	2.92
1325	NYSE	MTH	Mon, Aug 11, 1997	2.97	2.97	2.80	2.83
1324	NYSE	MTH	Fri, Aug 8, 1997	3.06	3.06	2.94	3.00
1323	NYSE	MTH	Thu, Aug 7, 1997	3.13	3.13	3.05	3.06
1322	NYSE	MTH	Wed, Aug 6, 1997	2.94	3.11	2.94	3.11
1321	NYSE	MTH	Tue, Aug 5, 1997	3.20	3.20	3.03	3.03
1320	NYSE	MTH	Mon, Aug 4, 1997	3.28	3.33	3.25	3.25
1319	NYSE	MTH	Fri, Aug 1, 1997	3.30	3.31	3.25	3.28
1318	NYSE	MTH	Thu, Jul 31, 1997	3.09	3.41	3.09	3.28
1317	NYSE	MTH	Wed, Jul 30, 1997	2.92	3.13	2.92	3.13
1316	NYSE	MTH	Tue, Jul 29, 1997	3.06	3.13	2.91	2.95
1315	NYSE	MTH	Mon, Jul 28, 1997	2.70	3.19	2.70	3.09
1314	NYSE	MTH	Fri, Jul 25, 1997	2.63	2.75	2.63	2.73
1313	NYSE	MTH	Thu, Jul 24, 1997	2.53	2.59	2.50	2.59
1312	NYSE	MTH	Wed, Jul 23, 1997	2.48	2.59	2.48	2.55
1311	NYSE	MTH	Tue, Jul 22, 1997	2.42	2.47	2.41	2.47
1310	NYSE	MTH	Mon, Jul 21, 1997	2.28	2.44	2.25	2.44
1309	NYSE	MTH	Fri, Jul 18, 1997	2.28	2.31	2.25	2.25
1308	NYSE	MTH	Thu, Jul 17, 1997	2.25	2.34	2.25	2.31
1307	NYSE	MTH	Wed, Jul 16, 1997	2.34	2.38	2.25	2.28
1306	NYSE	MTH	Tue, Jul 15, 1997	2.39	2.44	2.38	2.38
1305	NYSE	MTH	Mon, Jul 14, 1997	2.28	2.38	2.28	2.36
1304	NYSE	MTH	Fri, Jul 11, 1997	2.20	2.25	2.20	2.25
1303	NYSE	MTH	Thu, Jul 10, 1997	2.19	2.22	2.19	2.20
1302	NYSE	MTH	Wed, Jul 9, 1997	2.19	2.20	2.19	2.19
1301	NYSE	MTH	Tue, Jul 8, 1997	2.19	2.22	2.19	2.20
1300	NYSE	MTH	Mon, Jul 7, 1997	2.19	2.25	2.19	2.19
1299	NYSE	MTH	Thu, Jul 3, 1997	2.22	2.22	2.19	2.19
1298	NYSE	MTH	Wed, Jul 2, 1997	2.16	2.19	2.09	2.19
1297	NYSE	MTH	Tue, Jul 1, 1997	2.19	2.22	2.13	2.13
1296	NYSE	MTH	Mon, Jun 30, 1997	2.19	2.19	2.09	2.13
1295	NYSE	MTH	Fri, Jun 27, 1997	2.06	2.22	2.06	2.19
1294	NYSE	MTH	Thu, Jun 26, 1997	2.11	2.11	2.06	2.09
1293	NYSE	MTH	Wed, Jun 25, 1997	2.00	2.13	2.00	2.13
1292	NYSE	MTH	Tue, Jun 24, 1997	2.00	2.00	1.95	1.95
1291	NYSE	MTH	Mon, Jun 23, 1997	1.91	2.03	1.91	1.94
1290	NYSE	MTH	Fri, Jun 20, 1997	1.72	1.84	1.72	1.84
1289	NYSE	MTH	Thu, Jun 19, 1997	1.75	1.75	1.75	1.75
1288	NYSE	MTH	Wed, Jun 18, 1997	1.81	1.84	1.75	1.75
1287	NYSE	MTH	Tue, Jun 17, 1997	1.84	1.88	1.84	1.84
1286	NYSE	MTH	Mon, Jun 16, 1997	1.91	1.91	1.84	1.88
1285	NYSE	MTH	Fri, Jun 13, 1997	1.91	1.94	1.91	1.94
1284	NYSE	MTH	Thu, Jun 12, 1997	1.91	1.91	1.91	1.91
1283	NYSE	MTH	Wed, Jun 11, 1997	1.84	1.91	1.84	1.91
1282	NYSE	MTH	Tue, Jun 10, 1997	2.00	2.00	1.84	1.88
1281	NYSE	MTH	Mon, Jun 9, 1997	1.97	2.03	1.97	2.00
1280	NYSE	MTH	Fri, Jun 6, 1997	1.97	2.03	1.97	2.00
1279	NYSE	MTH	Thu, Jun 5, 1997	1.88	1.94	1.88	1.94
1278	NYSE	MTH	Wed, Jun 4, 1997	1.84	1.94	1.84	1.88
1277	NYSE	MTH	Tue, Jun 3, 1997	1.78	1.94	1.75	1.88
1276	NYSE	MTH	Mon, Jun 2, 1997	1.78	1.81	1.75	1.75
1275	NYSE	MTH	Fri, May 30, 1997	1.56	1.78	1.56	1.78
1274	NYSE	MTH	Thu, May 29, 1997	1.31	1.50	1.31	1.50
1273	NYSE	MTH	Wed, May 28, 1997	1.25	1.28	1.25	1.25
1272	NYSE	MTH	Tue, May 27, 1997	1.22	1.25	1.22	1.25
1271	NYSE	MTH	Fri, May 23, 1997	1.19	1.19	1.19	1.19
1270	NYSE	MTH	Thu, May 22, 1997	1.22	1.22	1.22	1.22
1269	NYSE	MTH	Wed, May 21, 1997	1.22	1.22	1.19	1.22
1268	NYSE	MTH	Tue, May 20, 1997	1.22	1.25	1.19	1.22
1267	NYSE	MTH	Mon, May 19, 1997	1.22	1.22	1.19	1.22
1266	NYSE	MTH	Fri, May 16, 1997	1.19	1.22	1.19	1.19
1265	NYSE	MTH	Thu, May 15, 1997	1.19	1.22	1.19	1.19
1264	NYSE	MTH	Wed, May 14, 1997	1.19	1.22	1.19	1.19
1263	NYSE	MTH	Tue, May 13, 1997	1.22	1.22	1.22	1.22
1262	NYSE	MTH	Mon, May 12, 1997	1.16	1.25	1.16	1.22
1261	NYSE	MTH	Fri, May 9, 1997	1.06	1.19	1.06	1.16
1260	NYSE	MTH	Thu, May 8, 1997	1.19	1.19	1.09	1.09
1259	NYSE	MTH	Wed, May 7, 1997	1.19	1.19	1.16	1.16
1258	NYSE	MTH	Tue, May 6, 1997	1.19	1.22	1.19	1.19
1257	NYSE	MTH	Mon, May 5, 1997	1.22	1.22	1.19	1.19
1256	NYSE	MTH	Fri, May 2, 1997	1.22	1.25	1.22	1.25
1255	NYSE	MTH	Thu, May 1, 1997	1.22	1.22	1.22	1.22
1254	NYSE	MTH	Wed, Apr 30, 1997	1.22	1.25	1.22	1.25
1253	NYSE	MTH	Tue, Apr 29, 1997	1.25	1.25	1.25	1.25
1252	NYSE	MTH	Mon, Apr 28, 1997	1.25	1.28	1.25	1.25
1251	NYSE	MTH	Fri, Apr 25, 1997	1.28	1.28	1.28	1.28
1250	NYSE	MTH	Thu, Apr 24, 1997	1.31	1.31	1.28	1.31
1249	NYSE	MTH	Wed, Apr 23, 1997	1.28	1.28	1.28	1.28
1248	NYSE	MTH	Mon, Apr 21, 1997	1.28	1.31	1.28	1.31
1247	NYSE	MTH	Fri, Apr 18, 1997	1.28	1.28	1.28	1.28
1246	NYSE	MTH	Thu, Apr 17, 1997	1.31	1.31	1.31	1.31
1245	NYSE	MTH	Wed, Apr 16, 1997	1.34	1.34	1.34	1.34
1244	NYSE	MTH	Tue, Apr 15, 1997	1.34	1.34	1.31	1.31
1243	NYSE	MTH	Mon, Apr 14, 1997	1.28	1.31	1.25	1.31
1242	NYSE	MTH	Fri, Apr 11, 1997	1.34	1.34	1.28	1.28
1241	NYSE	MTH	Thu, Apr 10, 1997	1.31	1.34	1.31	1.34
1240	NYSE	MTH	Wed, Apr 9, 1997	1.34	1.38	1.34	1.34
1239	NYSE	MTH	Tue, Apr 8, 1997	1.28	1.38	1.28	1.38
1238	NYSE	MTH	Mon, Apr 7, 1997	1.38	1.38	1.28	1.28
1237	NYSE	MTH	Fri, Apr 4, 1997	1.44	1.44	1.38	1.38
1236	NYSE	MTH	Thu, Apr 3, 1997	1.44	1.44	1.44	1.44
1235	NYSE	MTH	Tue, Apr 1, 1997	1.44	1.44	1.44	1.44
1234	NYSE	MTH	Mon, Mar 31, 1997	1.44	1.44	1.44	1.44
1233	NYSE	MTH	Thu, Mar 27, 1997	1.44	1.47	1.34	1.47
1232	NYSE	MTH	Wed, Mar 26, 1997	1.41	1.47	1.41	1.44
1231	NYSE	MTH	Tue, Mar 25, 1997	1.44	1.47	1.41	1.41
1230	NYSE	MTH	Mon, Mar 24, 1997	1.44	1.44	1.44	1.44
1229	NYSE	MTH	Fri, Mar 21, 1997	1.47	1.47	1.47	1.47
1228	NYSE	MTH	Thu, Mar 20, 1997	1.50	1.50	1.47	1.47
1227	NYSE	MTH	Wed, Mar 19, 1997	1.44	1.50	1.44	1.50
1226	NYSE	MTH	Tue, Mar 18, 1997	1.44	1.47	1.44	1.47
1225	NYSE	MTH	Mon, Mar 17, 1997	1.44	1.44	1.38	1.38
1224	NYSE	MTH	Fri, Mar 14, 1997	1.38	1.41	1.38	1.41
1223	NYSE	MTH	Thu, Mar 13, 1997	1.44	1.44	1.41	1.41
1222	NYSE	MTH	Wed, Mar 12, 1997	1.47	1.47	1.47	1.47
1221	NYSE	MTH	Tue, Mar 11, 1997	1.47	1.47	1.47	1.47
1220	NYSE	MTH	Mon, Mar 10, 1997	1.47	1.50	1.47	1.47
1219	NYSE	MTH	Fri, Mar 7, 1997	1.47	1.53	1.47	1.53
1218	NYSE	MTH	Thu, Mar 6, 1997	1.47	1.47	1.47	1.47
1217	NYSE	MTH	Wed, Mar 5, 1997	1.56	1.56	1.50	1.50
1216	NYSE	MTH	Tue, Mar 4, 1997	1.59	1.63	1.56	1.56
1215	NYSE	MTH	Mon, Mar 3, 1997	1.66	1.66	1.63	1.63
1214	NYSE	MTH	Fri, Feb 28, 1997	1.63	1.63	1.63	1.63
1213	NYSE	MTH	Thu, Feb 27, 1997	1.53	1.66	1.53	1.63
1212	NYSE	MTH	Wed, Feb 26, 1997	1.50	1.50	1.47	1.50
1211	NYSE	MTH	Tue, Feb 25, 1997	1.47	1.53	1.47	1.53
1210	NYSE	MTH	Mon, Feb 24, 1997	1.47	1.50	1.47	1.50
1209	NYSE	MTH	Fri, Feb 21, 1997	1.47	1.47	1.47	1.47
1208	NYSE	MTH	Thu, Feb 20, 1997	1.47	1.50	1.47	1.50
1207	NYSE	MTH	Wed, Feb 19, 1997	1.47	1.50	1.47	1.50
1206	NYSE	MTH	Tue, Feb 18, 1997	1.47	1.50	1.47	1.47
1205	NYSE	MTH	Fri, Feb 14, 1997	1.50	1.56	1.50	1.50
1204	NYSE	MTH	Thu, Feb 13, 1997	1.47	1.53	1.44	1.53
1203	NYSE	MTH	Wed, Feb 12, 1997	1.50	1.50	1.47	1.47
1202	NYSE	MTH	Tue, Feb 11, 1997	1.50	1.50	1.47	1.47
1201	NYSE	MTH	Mon, Feb 10, 1997	1.56	1.56	1.50	1.53
1200	NYSE	MTH	Fri, Feb 7, 1997	1.56	1.56	1.53	1.53
1199	NYSE	MTH	Thu, Feb 6, 1997	1.56	1.56	1.53	1.56
1198	NYSE	MTH	Wed, Feb 5, 1997	1.63	1.63	1.53	1.56
1197	NYSE	MTH	Tue, Feb 4, 1997	1.59	1.63	1.59	1.63
1196	NYSE	MTH	Mon, Feb 3, 1997	1.59	1.63	1.59	1.59
1195	NYSE	MTH	Fri, Jan 31, 1997	1.59	1.63	1.59	1.59
1194	NYSE	MTH	Thu, Jan 30, 1997	1.56	1.63	1.56	1.63
1193	NYSE	MTH	Wed, Jan 29, 1997	1.56	1.56	1.56	1.56
1192	NYSE	MTH	Tue, Jan 28, 1997	1.59	1.59	1.56	1.56
1191	NYSE	MTH	Mon, Jan 27, 1997	1.56	1.56	1.53	1.56
1190	NYSE	MTH	Fri, Jan 24, 1997	1.59	1.63	1.56	1.56
1189	NYSE	MTH	Thu, Jan 23, 1997	1.59	1.59	1.56	1.56
1188	NYSE	MTH	Wed, Jan 22, 1997	1.63	1.63	1.59	1.59
1187	NYSE	MTH	Tue, Jan 21, 1997	1.66	1.66	1.56	1.59
1186	NYSE	MTH	Mon, Jan 20, 1997	1.63	1.63	1.63	1.63
1185	NYSE	MTH	Fri, Jan 17, 1997	1.66	1.66	1.66	1.66
1184	NYSE	MTH	Thu, Jan 16, 1997	1.63	1.69	1.63	1.69
1183	NYSE	MTH	Wed, Jan 15, 1997	1.56	1.66	1.53	1.66
1182	NYSE	MTH	Tue, Jan 14, 1997	1.59	1.63	1.53	1.53
1181	NYSE	MTH	Mon, Jan 13, 1997	1.53	1.63	1.53	1.63
1180	NYSE	MTH	Fri, Jan 10, 1997	1.66	1.66	1.56	1.56
1179	NYSE	MTH	Thu, Jan 9, 1997	1.69	1.69	1.69	1.69
1178	NYSE	MTH	Wed, Jan 8, 1997	1.75	1.75	1.69	1.72
1177	NYSE	MTH	Tue, Jan 7, 1997	1.81	1.81	1.75	1.78
1176	NYSE	MTH	Mon, Jan 6, 1997	1.81	1.81	1.81	1.81
1175	NYSE	MTH	Fri, Jan 3, 1997	1.88	1.88	1.81	1.81
1174	NYSE	MTH	Thu, Jan 2, 1997	1.88	1.88	1.81	1.81
1173	NYSE	MTH	Tue, Dec 31, 1996	1.69	1.88	1.69	1.88
1172	NYSE	MTH	Mon, Dec 30, 1996	1.78	1.78	1.69	1.78
1171	NYSE	MTH	Fri, Dec 27, 1996	1.69	1.88	1.69	1.88
1170	NYSE	MTH	Thu, Dec 26, 1996	1.69	1.78	1.69	1.78
1169	NYSE	MTH	Tue, Dec 24, 1996	1.78	1.78	1.69	1.78
1168	NYSE	MTH	Mon, Dec 23, 1996	1.78	1.78	1.69	1.78
1167	NYSE	MTH	Fri, Dec 20, 1996	1.78	1.78	1.69	1.78
1166	NYSE	MTH	Thu, Dec 19, 1996	1.78	1.78	1.69	1.78
1165	NYSE	MTH	Wed, Dec 18, 1996	1.78	1.78	1.69	1.78
1164	NYSE	MTH	Tue, Dec 17, 1996	1.78	1.78	1.69	1.78
1163	NYSE	MTH	Mon, Dec 16, 1996	1.78	1.78	1.69	1.69
1162	NYSE	MTH	Fri, Dec 13, 1996	1.69	1.78	1.59	1.78
1161	NYSE	MTH	Thu, Dec 12, 1996	1.78	1.78	1.69	1.69
1160	NYSE	MTH	Wed, Dec 11, 1996	1.69	1.78	1.69	1.78
1159	NYSE	MTH	Tue, Dec 10, 1996	1.69	1.78	1.69	1.69
1158	NYSE	MTH	Mon, Dec 9, 1996	1.69	1.78	1.69	1.69
1157	NYSE	MTH	Fri, Dec 6, 1996	1.78	1.88	1.69	1.69
1156	NYSE	MTH	Thu, Dec 5, 1996	1.78	1.78	1.69	1.69
1155	NYSE	MTH	Wed, Dec 4, 1996	1.69	1.78	1.69	1.69
1154	NYSE	MTH	Tue, Dec 3, 1996	1.78	1.78	1.69	1.78
1153	NYSE	MTH	Mon, Dec 2, 1996	1.69	1.78	1.69	1.78
1152	NYSE	MTH	Fri, Nov 29, 1996	1.78	1.78	1.69	1.69
1151	NYSE	MTH	Wed, Nov 27, 1996	1.69	1.78	1.69	1.69
1150	NYSE	MTH	Tue, Nov 26, 1996	1.69	1.78	1.69	1.69
1149	NYSE	MTH	Mon, Nov 25, 1996	1.59	1.78	1.59	1.69
1148	NYSE	MTH	Fri, Nov 22, 1996	1.69	1.78	1.69	1.69
1147	NYSE	MTH	Thu, Nov 21, 1996	1.78	1.78	1.69	1.78
1146	NYSE	MTH	Wed, Nov 20, 1996	1.69	1.78	1.69	1.78
1145	NYSE	MTH	Tue, Nov 19, 1996	1.69	1.78	1.69	1.78
1144	NYSE	MTH	Mon, Nov 18, 1996	1.78	1.78	1.69	1.69
1143	NYSE	MTH	Fri, Nov 15, 1996	1.78	1.78	1.69	1.78
1142	NYSE	MTH	Thu, Nov 14, 1996	1.69	1.78	1.69	1.69
1141	NYSE	MTH	Wed, Nov 13, 1996	1.78	1.78	1.69	1.69
1140	NYSE	MTH	Tue, Nov 12, 1996	1.69	1.78	1.69	1.78
1139	NYSE	MTH	Mon, Nov 11, 1996	1.69	1.69	1.69	1.69
1138	NYSE	MTH	Fri, Nov 8, 1996	1.78	1.78	1.69	1.78
1137	NYSE	MTH	Thu, Nov 7, 1996	1.69	1.69	1.69	1.69
1136	NYSE	MTH	Wed, Nov 6, 1996	1.78	1.78	1.69	1.78
1135	NYSE	MTH	Tue, Nov 5, 1996	1.78	1.78	1.69	1.78
1134	NYSE	MTH	Mon, Nov 4, 1996	1.78	1.78	1.69	1.78
1133	NYSE	MTH	Fri, Nov 1, 1996	1.88	1.88	1.78	1.78
1132	NYSE	MTH	Thu, Oct 31, 1996	1.78	1.88	1.69	1.88
1131	NYSE	MTH	Wed, Oct 30, 1996	1.78	1.78	1.78	1.78
1130	NYSE	MTH	Tue, Oct 29, 1996	1.88	1.88	1.78	1.78
1129	NYSE	MTH	Mon, Oct 28, 1996	1.88	1.88	1.78	1.88
1128	NYSE	MTH	Fri, Oct 25, 1996	1.78	1.78	1.78	1.78
1127	NYSE	MTH	Thu, Oct 24, 1996	1.78	1.88	1.78	1.78
1126	NYSE	MTH	Wed, Oct 23, 1996	1.88	1.88	1.78	1.78
1125	NYSE	MTH	Tue, Oct 22, 1996	1.78	1.88	1.78	1.88
1124	NYSE	MTH	Mon, Oct 21, 1996	1.78	1.88	1.78	1.78
1123	NYSE	MTH	Fri, Oct 18, 1996	1.88	1.88	1.78	1.88
1122	NYSE	MTH	Thu, Oct 17, 1996	1.97	1.97	1.78	1.78
1121	NYSE	MTH	Wed, Oct 16, 1996	1.88	1.97	1.88	1.88
1120	NYSE	MTH	Tue, Oct 15, 1996	1.88	1.97	1.88	1.97
1119	NYSE	MTH	Mon, Oct 14, 1996	1.88	1.88	1.78	1.88
1118	NYSE	MTH	Fri, Oct 11, 1996	1.88	1.88	1.78	1.88
1117	NYSE	MTH	Thu, Oct 10, 1996	1.97	1.97	1.78	1.78
1116	NYSE	MTH	Wed, Oct 9, 1996	1.97	1.97	1.78	1.88
1115	NYSE	MTH	Tue, Oct 8, 1996	1.88	1.97	1.88	1.97
1114	NYSE	MTH	Mon, Oct 7, 1996	1.97	1.97	1.88	1.88
1113	NYSE	MTH	Fri, Oct 4, 1996	1.88	1.97	1.88	1.97
1112	NYSE	MTH	Thu, Oct 3, 1996	1.97	1.97	1.97	1.97
1111	NYSE	MTH	Wed, Oct 2, 1996	1.88	1.97	1.88	1.88
1110	NYSE	MTH	Tue, Oct 1, 1996	1.97	1.97	1.88	1.88
1109	NYSE	MTH	Mon, Sep 30, 1996	1.88	1.97	1.88	1.97
1108	NYSE	MTH	Fri, Sep 27, 1996	1.88	1.97	1.88	1.88
1107	NYSE	MTH	Thu, Sep 26, 1996	1.97	1.97	1.88	1.97
1106	NYSE	MTH	Wed, Sep 25, 1996	1.88	1.97	1.88	1.97
1105	NYSE	MTH	Tue, Sep 24, 1996	1.97	1.97	1.88	1.97
1104	NYSE	MTH	Mon, Sep 23, 1996	1.97	1.97	1.97	1.97
1103	NYSE	MTH	Fri, Sep 20, 1996	1.97	1.97	1.97	1.97
1102	NYSE	MTH	Thu, Sep 19, 1996	1.97	1.97	1.97	1.97
1101	NYSE	MTH	Wed, Sep 18, 1996	2.06	2.06	1.97	1.97
1100	NYSE	MTH	Tue, Sep 17, 1996	2.06	2.06	1.97	2.06
1099	NYSE	MTH	Mon, Sep 16, 1996	1.97	2.06	1.97	2.06
1098	NYSE	MTH	Fri, Sep 13, 1996	1.97	2.16	1.97	2.06
1097	NYSE	MTH	Thu, Sep 12, 1996	1.88	1.97	1.88	1.97
1096	NYSE	MTH	Wed, Sep 11, 1996	1.88	1.97	1.88	1.88
1095	NYSE	MTH	Tue, Sep 10, 1996	1.88	1.88	1.88	1.88
1094	NYSE	MTH	Mon, Sep 9, 1996	1.88	1.97	1.88	1.97
1093	NYSE	MTH	Fri, Sep 6, 1996	1.78	1.88	1.78	1.88
1092	NYSE	MTH	Thu, Sep 5, 1996	1.97	1.97	1.88	1.88
1091	NYSE	MTH	Wed, Sep 4, 1996	1.97	1.97	1.88	1.88
1090	NYSE	MTH	Tue, Sep 3, 1996	1.97	1.97	1.88	1.97
1089	NYSE	MTH	Fri, Aug 30, 1996	1.88	1.97	1.88	1.97
1088	NYSE	MTH	Thu, Aug 29, 1996	1.88	1.88	1.78	1.88
1087	NYSE	MTH	Wed, Aug 28, 1996	1.59	1.78	1.59	1.78
1086	NYSE	MTH	Tue, Aug 27, 1996	1.59	1.69	1.59	1.69
1085	NYSE	MTH	Mon, Aug 26, 1996	1.69	1.69	1.69	1.69
1084	NYSE	MTH	Fri, Aug 23, 1996	1.69	1.69	1.59	1.59
1083	NYSE	MTH	Thu, Aug 22, 1996	1.69	1.69	1.69	1.69
1082	NYSE	MTH	Wed, Aug 21, 1996	1.59	1.69	1.59	1.69
1081	NYSE	MTH	Tue, Aug 20, 1996	1.69	1.69	1.59	1.69
1080	NYSE	MTH	Mon, Aug 19, 1996	1.69	1.69	1.59	1.69
1079	NYSE	MTH	Fri, Aug 16, 1996	1.59	1.69	1.59	1.69
1078	NYSE	MTH	Thu, Aug 15, 1996	1.59	1.69	1.59	1.59
1077	NYSE	MTH	Wed, Aug 14, 1996	1.59	1.69	1.59	1.69
1076	NYSE	MTH	Tue, Aug 13, 1996	1.59	1.69	1.59	1.59
1075	NYSE	MTH	Mon, Aug 12, 1996	1.59	1.59	1.59	1.59
1074	NYSE	MTH	Fri, Aug 9, 1996	1.59	1.59	1.50	1.59
1073	NYSE	MTH	Thu, Aug 8, 1996	1.59	1.59	1.50	1.50
1072	NYSE	MTH	Wed, Aug 7, 1996	1.50	1.59	1.50	1.59
1071	NYSE	MTH	Tue, Aug 6, 1996	1.50	1.50	1.50	1.50
1070	NYSE	MTH	Mon, Aug 5, 1996	1.59	1.59	1.59	1.59
1069	NYSE	MTH	Fri, Aug 2, 1996	1.59	1.59	1.50	1.59
1068	NYSE	MTH	Thu, Aug 1, 1996	1.50	1.50	1.50	1.50
1067	NYSE	MTH	Wed, Jul 31, 1996	1.50	1.59	1.50	1.59
1066	NYSE	MTH	Tue, Jul 30, 1996	1.59	1.59	1.59	1.59
1065	NYSE	MTH	Mon, Jul 29, 1996	1.50	1.59	1.50	1.59
1064	NYSE	MTH	Fri, Jul 26, 1996	1.50	1.50	1.50	1.50
1063	NYSE	MTH	Thu, Jul 25, 1996	1.69	1.69	1.50	1.59
1062	NYSE	MTH	Wed, Jul 24, 1996	1.59	1.69	1.59	1.69
1061	NYSE	MTH	Tue, Jul 23, 1996	1.69	1.69	1.59	1.69
1060	NYSE	MTH	Mon, Jul 22, 1996	1.78	1.78	1.69	1.78
1059	NYSE	MTH	Fri, Jul 19, 1996	1.59	1.69	1.59	1.69
1058	NYSE	MTH	Thu, Jul 18, 1996	1.69	1.69	1.59	1.59
1057	NYSE	MTH	Wed, Jul 17, 1996	1.59	1.69	1.59	1.69
1056	NYSE	MTH	Tue, Jul 16, 1996	1.59	1.69	1.50	1.50
1055	NYSE	MTH	Mon, Jul 15, 1996	1.69	1.69	1.59	1.59
1054	NYSE	MTH	Fri, Jul 12, 1996	1.59	1.59	1.59	1.59
1053	NYSE	MTH	Thu, Jul 11, 1996	1.59	1.59	1.50	1.50
1052	NYSE	MTH	Wed, Jul 10, 1996	1.69	1.78	1.59	1.69
1051	NYSE	MTH	Tue, Jul 9, 1996	1.78	1.78	1.69	1.69
1050	NYSE	MTH	Mon, Jul 8, 1996	1.78	1.78	1.78	1.78
1049	NYSE	MTH	Fri, Jul 5, 1996	1.88	1.88	1.88	1.88
1048	NYSE	MTH	Wed, Jul 3, 1996	1.88	1.88	1.88	1.88
1047	NYSE	MTH	Tue, Jul 2, 1996	1.88	1.88	1.88	1.88
1046	NYSE	MTH	Mon, Jul 1, 1996	1.78	1.88	1.78	1.78
1045	NYSE	MTH	Fri, Jun 28, 1996	1.88	1.88	1.78	1.88
1044	NYSE	MTH	Thu, Jun 27, 1996	1.78	1.88	1.78	1.88
1043	NYSE	MTH	Wed, Jun 26, 1996	1.69	1.97	1.69	1.88
1042	NYSE	MTH	Tue, Jun 25, 1996	1.50	1.78	1.50	1.69
1041	NYSE	MTH	Mon, Jun 24, 1996	1.69	1.69	1.59	1.59
1040	NYSE	MTH	Fri, Jun 21, 1996	1.78	1.78	1.69	1.69
1039	NYSE	MTH	Thu, Jun 20, 1996	1.88	1.88	1.69	1.69
1038	NYSE	MTH	Wed, Jun 19, 1996	1.97	1.97	1.88	1.88
1037	NYSE	MTH	Tue, Jun 18, 1996	1.97	1.97	1.88	1.88
1036	NYSE	MTH	Mon, Jun 17, 1996	1.97	2.06	1.97	1.97
1035	NYSE	MTH	Fri, Jun 14, 1996	1.97	2.06	1.97	1.97
1034	NYSE	MTH	Thu, Jun 13, 1996	1.97	2.06	1.97	1.97
1033	NYSE	MTH	Wed, Jun 12, 1996	2.06	2.06	1.97	2.06
1032	NYSE	MTH	Tue, Jun 11, 1996	2.06	2.06	1.97	2.06
1031	NYSE	MTH	Mon, Jun 10, 1996	1.97	2.06	1.97	1.97
1030	NYSE	MTH	Fri, Jun 7, 1996	2.06	2.06	1.97	2.06
1029	NYSE	MTH	Thu, Jun 6, 1996	2.06	2.16	2.06	2.16
1028	NYSE	MTH	Wed, Jun 5, 1996	1.97	2.16	1.97	2.06
1027	NYSE	MTH	Tue, Jun 4, 1996	2.06	2.16	1.78	1.97
1026	NYSE	MTH	Mon, Jun 3, 1996	1.41	2.16	1.41	1.97
1025	NYSE	MTH	Fri, May 31, 1996	1.31	1.41	1.31	1.41
1024	NYSE	MTH	Thu, May 30, 1996	1.31	1.31	1.31	1.31
1023	NYSE	MTH	Wed, May 29, 1996	1.22	1.31	1.22	1.22
1022	NYSE	MTH	Tue, May 28, 1996	1.22	1.31	1.22	1.22
1021	NYSE	MTH	Fri, May 24, 1996	1.31	1.31	1.22	1.22
1020	NYSE	MTH	Thu, May 23, 1996	1.22	1.22	1.22	1.22
1019	NYSE	MTH	Wed, May 22, 1996	1.22	1.31	1.22	1.27
1018	NYSE	MTH	Tue, May 21, 1996	1.22	1.22	1.22	1.22
1017	NYSE	MTH	Mon, May 20, 1996	1.22	1.22	1.22	1.22
1016	NYSE	MTH	Fri, May 17, 1996	1.22	1.22	1.22	1.22
1015	NYSE	MTH	Thu, May 16, 1996	1.22	1.22	1.22	1.22
1014	NYSE	MTH	Wed, May 15, 1996	1.22	1.22	1.22	1.22
1013	NYSE	MTH	Tue, May 14, 1996	1.22	1.22	1.22	1.22
1012	NYSE	MTH	Mon, May 13, 1996	1.22	1.22	1.22	1.22
1011	NYSE	MTH	Fri, May 10, 1996	1.22	1.22	1.22	1.22
1010	NYSE	MTH	Thu, May 9, 1996	1.22	1.22	1.22	1.22
1009	NYSE	MTH	Wed, May 8, 1996	1.22	1.22	1.22	1.22
1008	NYSE	MTH	Tue, May 7, 1996	1.31	1.31	1.22	1.22
1007	NYSE	MTH	Mon, May 6, 1996	1.22	1.31	1.22	1.31
1006	NYSE	MTH	Fri, May 3, 1996	1.22	1.31	1.22	1.31
1005	NYSE	MTH	Thu, May 2, 1996	1.31	1.31	1.22	1.22
1004	NYSE	MTH	Wed, May 1, 1996	1.22	1.31	1.13	1.31
1003	NYSE	MTH	Tue, Apr 30, 1996	1.22	1.22	1.22	1.22
1002	NYSE	MTH	Mon, Apr 29, 1996	1.22	1.22	1.22	1.22
1001	NYSE	MTH	Fri, Apr 26, 1996	1.31	1.31	1.22	1.22
1000	NYSE	MTH	Thu, Apr 25, 1996	1.31	1.31	1.22	1.31
999	NYSE	MTH	Wed, Apr 24, 1996	1.31	1.41	1.31	1.31
998	NYSE	MTH	Tue, Apr 23, 1996	1.31	1.31	1.31	1.31
997	NYSE	MTH	Mon, Apr 22, 1996	1.31	1.31	1.31	1.31
996	NYSE	MTH	Fri, Apr 19, 1996	1.31	1.31	1.31	1.31
995	NYSE	MTH	Thu, Apr 18, 1996	1.41	1.41	1.31	1.31
994	NYSE	MTH	Wed, Apr 17, 1996	1.41	1.41	1.31	1.41
993	NYSE	MTH	Tue, Apr 16, 1996	1.31	1.31	1.31	1.31
992	NYSE	MTH	Mon, Apr 15, 1996	1.31	1.41	1.31	1.31
991	NYSE	MTH	Fri, Apr 12, 1996	1.31	1.31	1.22	1.31
990	NYSE	MTH	Thu, Apr 11, 1996	1.22	1.31	1.22	1.31
989	NYSE	MTH	Wed, Apr 10, 1996	1.22	1.31	1.22	1.31
988	NYSE	MTH	Tue, Apr 9, 1996	1.31	1.31	1.13	1.22
987	NYSE	MTH	Mon, Apr 8, 1996	1.31	1.31	1.22	1.31
986	NYSE	MTH	Thu, Apr 4, 1996	1.22	1.31	1.22	1.22
985	NYSE	MTH	Wed, Apr 3, 1996	1.22	1.22	1.22	1.22
984	NYSE	MTH	Tue, Apr 2, 1996	1.31	1.31	1.22	1.22
983	NYSE	MTH	Mon, Apr 1, 1996	1.22	1.31	1.22	1.31
982	NYSE	MTH	Fri, Mar 29, 1996	1.22	1.22	1.22	1.22
981	NYSE	MTH	Wed, Mar 27, 1996	1.22	1.22	1.22	1.22
980	NYSE	MTH	Tue, Mar 26, 1996	1.22	1.22	1.22	1.22
979	NYSE	MTH	Mon, Mar 25, 1996	1.22	1.22	1.22	1.22
978	NYSE	MTH	Fri, Mar 22, 1996	1.22	1.22	1.22	1.22
977	NYSE	MTH	Thu, Mar 21, 1996	1.22	1.22	1.22	1.22
976	NYSE	MTH	Tue, Mar 19, 1996	1.31	1.31	1.31	1.31
975	NYSE	MTH	Mon, Mar 18, 1996	1.22	1.22	1.22	1.22
974	NYSE	MTH	Thu, Mar 14, 1996	1.22	1.31	1.22	1.31
973	NYSE	MTH	Wed, Mar 13, 1996	1.31	1.31	1.22	1.22
972	NYSE	MTH	Tue, Mar 12, 1996	1.41	1.41	1.31	1.31
971	NYSE	MTH	Mon, Mar 11, 1996	1.31	1.31	1.31	1.31
970	NYSE	MTH	Fri, Mar 8, 1996	1.31	1.31	1.31	1.31
969	NYSE	MTH	Thu, Mar 7, 1996	1.31	1.41	1.31	1.41
968	NYSE	MTH	Wed, Mar 6, 1996	1.41	1.41	1.31	1.31
967	NYSE	MTH	Tue, Mar 5, 1996	1.31	1.41	1.31	1.41
966	NYSE	MTH	Mon, Mar 4, 1996	1.31	1.31	1.31	1.31
965	NYSE	MTH	Fri, Mar 1, 1996	1.31	1.41	1.31	1.31
964	NYSE	MTH	Thu, Feb 29, 1996	1.31	1.31	1.31	1.31
963	NYSE	MTH	Wed, Feb 28, 1996	1.31	1.41	1.31	1.41
962	NYSE	MTH	Tue, Feb 27, 1996	1.31	1.41	1.31	1.41
961	NYSE	MTH	Mon, Feb 26, 1996	1.31	1.41	1.31	1.41
960	NYSE	MTH	Fri, Feb 23, 1996	1.31	1.31	1.31	1.31
959	NYSE	MTH	Thu, Feb 22, 1996	1.22	1.31	1.22	1.31
958	NYSE	MTH	Wed, Feb 21, 1996	1.31	1.31	1.22	1.22
957	NYSE	MTH	Tue, Feb 20, 1996	1.31	1.41	1.31	1.31
956	NYSE	MTH	Fri, Feb 16, 1996	1.41	1.41	1.31	1.41
955	NYSE	MTH	Thu, Feb 15, 1996	1.31	1.31	1.31	1.31
954	NYSE	MTH	Wed, Feb 14, 1996	1.41	1.41	1.41	1.41
953	NYSE	MTH	Tue, Feb 13, 1996	1.41	1.50	1.41	1.41
952	NYSE	MTH	Mon, Feb 12, 1996	1.41	1.50	1.41	1.50
951	NYSE	MTH	Fri, Feb 9, 1996	1.41	1.50	1.41	1.50
950	NYSE	MTH	Thu, Feb 8, 1996	1.31	1.41	1.31	1.41
949	NYSE	MTH	Wed, Feb 7, 1996	1.31	1.41	1.31	1.31
948	NYSE	MTH	Tue, Feb 6, 1996	1.31	1.41	1.31	1.31
947	NYSE	MTH	Mon, Feb 5, 1996	1.31	1.31	1.31	1.31
946	NYSE	MTH	Fri, Feb 2, 1996	1.31	1.41	1.31	1.41
945	NYSE	MTH	Thu, Feb 1, 1996	1.41	1.41	1.31	1.31
944	NYSE	MTH	Wed, Jan 31, 1996	1.50	1.50	1.41	1.41
943	NYSE	MTH	Tue, Jan 30, 1996	1.41	1.41	1.41	1.41
942	NYSE	MTH	Mon, Jan 29, 1996	1.59	1.59	1.41	1.41
941	NYSE	MTH	Fri, Jan 26, 1996	1.41	1.50	1.41	1.50
940	NYSE	MTH	Thu, Jan 25, 1996	1.50	1.50	1.41	1.41
939	NYSE	MTH	Wed, Jan 24, 1996	1.41	1.50	1.41	1.50
938	NYSE	MTH	Tue, Jan 23, 1996	1.13	1.50	1.13	1.41
937	NYSE	MTH	Mon, Jan 22, 1996	1.13	1.13	1.13	1.13
936	NYSE	MTH	Fri, Jan 19, 1996	1.13	1.13	1.13	1.13
935	NYSE	MTH	Thu, Jan 18, 1996	1.22	1.22	1.13	1.13
934	NYSE	MTH	Wed, Jan 17, 1996	1.13	1.13	1.13	1.13
933	NYSE	MTH	Tue, Jan 16, 1996	1.03	1.13	1.03	1.13
932	NYSE	MTH	Mon, Jan 15, 1996	1.03	1.03	1.03	1.03
931	NYSE	MTH	Fri, Jan 12, 1996	1.03	1.13	1.03	1.03
930	NYSE	MTH	Thu, Jan 11, 1996	1.03	1.13	1.03	1.13
929	NYSE	MTH	Wed, Jan 10, 1996	1.03	1.13	1.03	1.03
928	NYSE	MTH	Tue, Jan 9, 1996	1.13	1.13	1.03	1.03
927	NYSE	MTH	Fri, Jan 5, 1996	1.03	1.13	1.03	1.13
926	NYSE	MTH	Thu, Jan 4, 1996	1.13	1.13	1.03	1.03
925	NYSE	MTH	Wed, Jan 3, 1996	1.03	1.22	1.03	1.13
924	NYSE	MTH	Tue, Jan 2, 1996	1.13	1.13	1.13	1.13
923	NYSE	MTH	Fri, Dec 29, 1995	1.03	1.13	1.03	1.13
922	NYSE	MTH	Thu, Dec 28, 1995	1.13	1.13	1.03	1.13
921	NYSE	MTH	Wed, Dec 27, 1995	1.13	1.13	1.13	1.13
920	NYSE	MTH	Tue, Dec 26, 1995	1.13	1.22	1.13	1.13
919	NYSE	MTH	Fri, Dec 22, 1995	1.13	1.22	1.13	1.22
918	NYSE	MTH	Thu, Dec 21, 1995	1.13	1.13	1.13	1.13
917	NYSE	MTH	Wed, Dec 20, 1995	1.13	1.13	1.03	1.13
916	NYSE	MTH	Tue, Dec 19, 1995	1.03	1.13	1.03	1.13
915	NYSE	MTH	Mon, Dec 18, 1995	1.03	1.03	1.03	1.03
914	NYSE	MTH	Fri, Dec 15, 1995	1.03	1.13	1.03	1.03
913	NYSE	MTH	Thu, Dec 14, 1995	1.03	1.13	1.03	1.13
912	NYSE	MTH	Wed, Dec 13, 1995	1.13	1.13	1.13	1.13
911	NYSE	MTH	Tue, Dec 12, 1995	1.03	1.13	1.03	1.03
910	NYSE	MTH	Mon, Dec 11, 1995	1.03	1.13	1.03	1.03
909	NYSE	MTH	Fri, Dec 8, 1995	1.13	1.13	1.03	1.13
908	NYSE	MTH	Thu, Dec 7, 1995	1.13	1.13	1.13	1.13
907	NYSE	MTH	Wed, Dec 6, 1995	1.13	1.13	1.03	1.13
906	NYSE	MTH	Tue, Dec 5, 1995	1.13	1.13	1.03	1.13
905	NYSE	MTH	Mon, Dec 4, 1995	1.13	1.13	1.13	1.13
904	NYSE	MTH	Fri, Dec 1, 1995	1.13	1.13	1.13	1.13
903	NYSE	MTH	Thu, Nov 30, 1995	1.13	1.13	1.13	1.13
902	NYSE	MTH	Wed, Nov 29, 1995	1.22	1.22	1.13	1.13
901	NYSE	MTH	Tue, Nov 28, 1995	1.13	1.13	1.13	1.13
900	NYSE	MTH	Mon, Nov 27, 1995	1.13	1.13	1.13	1.13
899	NYSE	MTH	Fri, Nov 24, 1995	1.22	1.22	1.13	1.13
898	NYSE	MTH	Wed, Nov 22, 1995	1.13	1.13	1.13	1.13
897	NYSE	MTH	Tue, Nov 21, 1995	1.22	1.22	1.13	1.13
896	NYSE	MTH	Mon, Nov 20, 1995	1.13	1.13	1.13	1.13
895	NYSE	MTH	Fri, Nov 17, 1995	1.22	1.22	1.13	1.22
894	NYSE	MTH	Thu, Nov 16, 1995	1.13	1.22	1.13	1.13
893	NYSE	MTH	Wed, Nov 15, 1995	1.13	1.13	1.13	1.13
892	NYSE	MTH	Tue, Nov 14, 1995	1.13	1.13	1.13	1.13
891	NYSE	MTH	Mon, Nov 13, 1995	1.13	1.13	1.13	1.13
890	NYSE	MTH	Fri, Nov 10, 1995	1.13	1.22	1.13	1.22
889	NYSE	MTH	Thu, Nov 9, 1995	1.13	1.13	1.13	1.13
888	NYSE	MTH	Wed, Nov 8, 1995	1.13	1.13	1.13	1.13
887	NYSE	MTH	Tue, Nov 7, 1995	1.22	1.22	1.13	1.13
886	NYSE	MTH	Mon, Nov 6, 1995	1.13	1.13	1.13	1.13
885	NYSE	MTH	Fri, Nov 3, 1995	1.13	1.31	1.13	1.22
884	NYSE	MTH	Thu, Nov 2, 1995	1.22	1.22	1.22	1.22
883	NYSE	MTH	Wed, Nov 1, 1995	1.22	1.22	1.22	1.22
882	NYSE	MTH	Tue, Oct 31, 1995	1.22	1.22	1.22	1.22
881	NYSE	MTH	Mon, Oct 30, 1995	1.22	1.31	1.22	1.31
880	NYSE	MTH	Fri, Oct 27, 1995	1.22	1.22	1.22	1.22
879	NYSE	MTH	Thu, Oct 26, 1995	1.22	1.22	1.22	1.22
878	NYSE	MTH	Wed, Oct 25, 1995	1.22	1.22	1.22	1.22
877	NYSE	MTH	Tue, Oct 24, 1995	1.31	1.31	1.22	1.22
876	NYSE	MTH	Mon, Oct 23, 1995	1.22	1.22	1.22	1.22
875	NYSE	MTH	Fri, Oct 20, 1995	1.22	1.22	1.22	1.22
874	NYSE	MTH	Thu, Oct 19, 1995	1.22	1.22	1.22	1.22
873	NYSE	MTH	Wed, Oct 18, 1995	1.22	1.31	1.22	1.31
872	NYSE	MTH	Tue, Oct 17, 1995	1.22	1.22	1.13	1.22
871	NYSE	MTH	Mon, Oct 16, 1995	1.22	1.22	1.13	1.22
870	NYSE	MTH	Fri, Oct 13, 1995	1.22	1.22	1.22	1.22
869	NYSE	MTH	Thu, Oct 12, 1995	1.22	1.31	1.22	1.22
868	NYSE	MTH	Wed, Oct 11, 1995	1.41	1.41	1.22	1.22
867	NYSE	MTH	Tue, Oct 10, 1995	1.22	1.31	1.22	1.31
866	NYSE	MTH	Mon, Oct 9, 1995	1.22	1.22	1.22	1.22
865	NYSE	MTH	Fri, Oct 6, 1995	1.31	1.31	1.22	1.22
864	NYSE	MTH	Thu, Oct 5, 1995	1.22	1.31	1.22	1.31
863	NYSE	MTH	Wed, Oct 4, 1995	1.31	1.31	1.22	1.22
862	NYSE	MTH	Tue, Oct 3, 1995	1.31	1.31	1.31	1.31
861	NYSE	MTH	Mon, Oct 2, 1995	1.31	1.31	1.31	1.31
860	NYSE	MTH	Fri, Sep 29, 1995	1.31	1.31	1.31	1.31
859	NYSE	MTH	Thu, Sep 28, 1995	1.41	1.41	1.31	1.31
858	NYSE	MTH	Wed, Sep 27, 1995	1.31	1.31	1.22	1.31
857	NYSE	MTH	Tue, Sep 26, 1995	1.31	1.31	1.22	1.22
856	NYSE	MTH	Mon, Sep 25, 1995	1.31	1.31	1.22	1.31
855	NYSE	MTH	Fri, Sep 22, 1995	1.31	1.41	1.31	1.41
854	NYSE	MTH	Thu, Sep 21, 1995	1.31	1.41	1.31	1.41
853	NYSE	MTH	Wed, Sep 20, 1995	1.41	1.41	1.31	1.41
852	NYSE	MTH	Tue, Sep 19, 1995	1.41	1.41	1.31	1.31
851	NYSE	MTH	Mon, Sep 18, 1995	1.41	1.41	1.41	1.41
850	NYSE	MTH	Fri, Sep 15, 1995	1.41	1.41	1.41	1.41
849	NYSE	MTH	Thu, Sep 14, 1995	1.41	1.50	1.41	1.50
848	NYSE	MTH	Wed, Sep 13, 1995	1.41	1.41	1.41	1.41
847	NYSE	MTH	Tue, Sep 12, 1995	1.41	1.50	1.41	1.41
846	NYSE	MTH	Mon, Sep 11, 1995	1.41	1.41	1.41	1.41
845	NYSE	MTH	Fri, Sep 8, 1995	1.41	1.41	1.41	1.41
844	NYSE	MTH	Thu, Sep 7, 1995	1.41	1.41	1.41	1.41
843	NYSE	MTH	Wed, Sep 6, 1995	1.41	1.50	1.41	1.41
842	NYSE	MTH	Tue, Sep 5, 1995	1.31	1.41	1.31	1.41
841	NYSE	MTH	Fri, Sep 1, 1995	1.41	1.41	1.41	1.41
840	NYSE	MTH	Thu, Aug 31, 1995	1.41	1.50	1.41	1.50
839	NYSE	MTH	Wed, Aug 30, 1995	1.50	1.50	1.41	1.50
838	NYSE	MTH	Tue, Aug 29, 1995	1.50	1.50	1.41	1.50
837	NYSE	MTH	Mon, Aug 28, 1995	1.41	1.41	1.41	1.41
836	NYSE	MTH	Fri, Aug 25, 1995	1.50	1.50	1.41	1.50
835	NYSE	MTH	Thu, Aug 24, 1995	1.50	1.50	1.50	1.50
834	NYSE	MTH	Wed, Aug 23, 1995	1.59	1.59	1.50	1.50
833	NYSE	MTH	Tue, Aug 22, 1995	1.50	1.59	1.41	1.50
832	NYSE	MTH	Mon, Aug 21, 1995	1.50	1.50	1.41	1.50
831	NYSE	MTH	Fri, Aug 18, 1995	1.41	1.50	1.41	1.50
830	NYSE	MTH	Thu, Aug 17, 1995	1.41	1.50	1.41	1.50
829	NYSE	MTH	Wed, Aug 16, 1995	1.41	1.50	1.41	1.50
828	NYSE	MTH	Tue, Aug 15, 1995	1.31	1.50	1.31	1.50
827	NYSE	MTH	Mon, Aug 14, 1995	1.31	1.41	1.31	1.41
826	NYSE	MTH	Fri, Aug 11, 1995	1.41	1.41	1.41	1.41
825	NYSE	MTH	Thu, Aug 10, 1995	1.41	1.41	1.31	1.41
824	NYSE	MTH	Wed, Aug 9, 1995	1.22	1.31	1.22	1.31
823	NYSE	MTH	Tue, Aug 8, 1995	1.31	1.31	1.31	1.31
822	NYSE	MTH	Mon, Aug 7, 1995	1.41	1.41	1.31	1.31
821	NYSE	MTH	Fri, Aug 4, 1995	1.22	1.31	1.22	1.31
820	NYSE	MTH	Thu, Aug 3, 1995	1.22	1.22	1.22	1.22
819	NYSE	MTH	Wed, Aug 2, 1995	1.22	1.22	1.22	1.22
818	NYSE	MTH	Tue, Aug 1, 1995	1.22	1.31	1.22	1.31
817	NYSE	MTH	Mon, Jul 31, 1995	1.22	1.22	1.22	1.22
816	NYSE	MTH	Fri, Jul 28, 1995	1.31	1.41	1.31	1.31
815	NYSE	MTH	Thu, Jul 27, 1995	1.22	1.31	1.22	1.31
814	NYSE	MTH	Wed, Jul 26, 1995	1.31	1.31	1.22	1.31
813	NYSE	MTH	Tue, Jul 25, 1995	1.22	1.31	1.22	1.31
812	NYSE	MTH	Mon, Jul 24, 1995	1.22	1.31	1.22	1.22
811	NYSE	MTH	Fri, Jul 21, 1995	1.31	1.31	1.22	1.22
810	NYSE	MTH	Thu, Jul 20, 1995	1.31	1.31	1.31	1.31
809	NYSE	MTH	Wed, Jul 19, 1995	1.31	1.31	1.31	1.31
808	NYSE	MTH	Tue, Jul 18, 1995	1.31	1.31	1.31	1.31
807	NYSE	MTH	Mon, Jul 17, 1995	1.31	1.31	1.31	1.31
806	NYSE	MTH	Fri, Jul 14, 1995	1.22	1.31	1.22	1.31
805	NYSE	MTH	Thu, Jul 13, 1995	1.13	1.31	1.13	1.31
804	NYSE	MTH	Wed, Jul 12, 1995	1.22	1.31	1.13	1.22
803	NYSE	MTH	Tue, Jul 11, 1995	1.22	1.22	1.22	1.22
802	NYSE	MTH	Mon, Jul 10, 1995	1.31	1.31	1.31	1.31
801	NYSE	MTH	Fri, Jul 7, 1995	1.31	1.31	1.22	1.22
800	NYSE	MTH	Thu, Jul 6, 1995	1.22	1.31	1.22	1.22
799	NYSE	MTH	Wed, Jul 5, 1995	1.31	1.31	1.31	1.31
798	NYSE	MTH	Mon, Jul 3, 1995	1.31	1.31	1.31	1.31
797	NYSE	MTH	Fri, Jun 30, 1995	1.31	1.31	1.31	1.31
796	NYSE	MTH	Thu, Jun 29, 1995	1.31	1.41	1.31	1.41
795	NYSE	MTH	Wed, Jun 28, 1995	1.31	1.41	1.31	1.31
794	NYSE	MTH	Tue, Jun 27, 1995	1.41	1.41	1.31	1.41
793	NYSE	MTH	Mon, Jun 26, 1995	1.41	1.41	1.31	1.31
792	NYSE	MTH	Fri, Jun 23, 1995	1.31	1.41	1.31	1.31
791	NYSE	MTH	Thu, Jun 22, 1995	1.41	1.41	1.41	1.41
790	NYSE	MTH	Wed, Jun 21, 1995	1.50	1.50	1.41	1.41
789	NYSE	MTH	Tue, Jun 20, 1995	1.50	1.50	1.41	1.41
788	NYSE	MTH	Mon, Jun 19, 1995	1.41	1.50	1.41	1.50
787	NYSE	MTH	Fri, Jun 16, 1995	1.31	1.50	1.31	1.50
786	NYSE	MTH	Thu, Jun 15, 1995	1.41	1.41	1.36	1.41
785	NYSE	MTH	Wed, Jun 14, 1995	1.41	1.41	1.41	1.41
784	NYSE	MTH	Tue, Jun 13, 1995	1.31	1.41	1.31	1.41
783	NYSE	MTH	Mon, Jun 12, 1995	1.50	1.59	1.31	1.41
782	NYSE	MTH	Fri, Jun 9, 1995	1.41	1.59	1.41	1.50
781	NYSE	MTH	Thu, Jun 8, 1995	1.31	1.41	1.31	1.41
780	NYSE	MTH	Wed, Jun 7, 1995	1.31	1.41	1.31	1.41
779	NYSE	MTH	Tue, Jun 6, 1995	1.22	1.31	1.22	1.31
778	NYSE	MTH	Mon, Jun 5, 1995	1.13	1.22	1.13	1.22
777	NYSE	MTH	Fri, Jun 2, 1995	1.13	1.22	1.03	1.22
776	NYSE	MTH	Thu, Jun 1, 1995	1.13	1.13	1.13	1.13
775	NYSE	MTH	Wed, May 31, 1995	1.13	1.13	1.13	1.13
774	NYSE	MTH	Tue, May 30, 1995	1.22	1.22	1.13	1.13
773	NYSE	MTH	Fri, May 26, 1995	1.22	1.22	1.22	1.22
772	NYSE	MTH	Thu, May 25, 1995	1.13	1.13	1.13	1.13
771	NYSE	MTH	Wed, May 24, 1995	1.22	1.22	1.22	1.22
770	NYSE	MTH	Tue, May 23, 1995	1.22	1.22	1.22	1.22
769	NYSE	MTH	Mon, May 22, 1995	1.31	1.31	1.22	1.22
768	NYSE	MTH	Fri, May 19, 1995	1.31	1.31	1.22	1.31
767	NYSE	MTH	Thu, May 18, 1995	1.31	1.31	1.22	1.31
766	NYSE	MTH	Wed, May 17, 1995	1.31	1.31	1.22	1.22
765	NYSE	MTH	Tue, May 16, 1995	1.31	1.41	1.31	1.31
764	NYSE	MTH	Mon, May 15, 1995	1.31	1.41	1.22	1.41
763	NYSE	MTH	Fri, May 12, 1995	1.22	1.31	1.22	1.31
762	NYSE	MTH	Thu, May 11, 1995	1.22	1.31	1.22	1.31
761	NYSE	MTH	Wed, May 10, 1995	1.22	1.31	1.22	1.31
760	NYSE	MTH	Tue, May 9, 1995	1.22	1.31	1.22	1.31
759	NYSE	MTH	Mon, May 8, 1995	1.31	1.31	1.22	1.31
758	NYSE	MTH	Fri, May 5, 1995	1.13	1.31	1.13	1.31
757	NYSE	MTH	Thu, May 4, 1995	1.13	1.13	1.03	1.03
756	NYSE	MTH	Wed, May 3, 1995	1.13	1.13	1.03	1.13
755	NYSE	MTH	Tue, May 2, 1995	1.13	1.22	1.13	1.22
754	NYSE	MTH	Mon, May 1, 1995	1.13	1.22	1.13	1.22
753	NYSE	MTH	Fri, Apr 28, 1995	1.03	1.22	1.03	1.13
752	NYSE	MTH	Thu, Apr 27, 1995	1.03	1.03	1.03	1.03
751	NYSE	MTH	Wed, Apr 26, 1995	0.94	1.03	0.94	1.03
750	NYSE	MTH	Tue, Apr 25, 1995	1.03	1.03	1.03	1.03
749	NYSE	MTH	Mon, Apr 24, 1995	1.03	1.03	1.03	1.03
748	NYSE	MTH	Fri, Apr 21, 1995	1.03	1.03	1.03	1.03
747	NYSE	MTH	Thu, Apr 20, 1995	1.03	1.03	1.03	1.03
746	NYSE	MTH	Wed, Apr 19, 1995	0.94	1.03	0.94	1.03
745	NYSE	MTH	Tue, Apr 18, 1995	1.03	1.03	1.03	1.03
744	NYSE	MTH	Mon, Apr 17, 1995	1.03	1.03	1.03	1.03
743	NYSE	MTH	Thu, Apr 13, 1995	1.03	1.03	1.03	1.03
742	NYSE	MTH	Wed, Apr 12, 1995	1.13	1.13	1.03	1.03
741	NYSE	MTH	Tue, Apr 11, 1995	1.03	1.03	1.03	1.03
740	NYSE	MTH	Mon, Apr 10, 1995	1.13	1.13	1.03	1.03
739	NYSE	MTH	Fri, Apr 7, 1995	1.03	1.03	1.03	1.03
738	NYSE	MTH	Thu, Apr 6, 1995	1.03	1.03	1.03	1.03
737	NYSE	MTH	Wed, Apr 5, 1995	1.13	1.13	1.03	1.03
736	NYSE	MTH	Tue, Apr 4, 1995	1.13	1.13	1.03	1.03
735	NYSE	MTH	Mon, Apr 3, 1995	1.03	1.13	1.03	1.03
734	NYSE	MTH	Fri, Mar 31, 1995	1.13	1.13	1.13	1.13
733	NYSE	MTH	Thu, Mar 30, 1995	1.13	1.13	1.03	1.13
732	NYSE	MTH	Wed, Mar 29, 1995	1.13	1.13	1.03	1.03
731	NYSE	MTH	Tue, Mar 28, 1995	1.03	1.03	1.03	1.03
730	NYSE	MTH	Mon, Mar 27, 1995	1.03	1.03	1.03	1.03
729	NYSE	MTH	Fri, Mar 24, 1995	1.13	1.13	1.13	1.13
728	NYSE	MTH	Thu, Mar 23, 1995	1.03	1.13	1.03	1.13
727	NYSE	MTH	Wed, Mar 22, 1995	0.94	1.13	0.94	1.13
726	NYSE	MTH	Tue, Mar 21, 1995	0.94	0.94	0.94	0.94
725	NYSE	MTH	Mon, Mar 20, 1995	1.03	1.03	0.94	0.94
724	NYSE	MTH	Fri, Mar 17, 1995	1.03	1.13	1.03	1.13
723	NYSE	MTH	Thu, Mar 16, 1995	1.03	1.03	1.03	1.03
722	NYSE	MTH	Wed, Mar 15, 1995	1.13	1.13	1.13	1.13
721	NYSE	MTH	Tue, Mar 14, 1995	1.03	1.13	1.03	1.13
720	NYSE	MTH	Mon, Mar 13, 1995	1.03	1.03	1.03	1.03
719	NYSE	MTH	Fri, Mar 10, 1995	1.03	1.03	1.03	1.03
718	NYSE	MTH	Thu, Mar 9, 1995	1.03	1.13	1.03	1.13
717	NYSE	MTH	Wed, Mar 8, 1995	1.03	1.03	1.03	1.03
716	NYSE	MTH	Tue, Mar 7, 1995	1.03	1.03	1.03	1.03
715	NYSE	MTH	Mon, Mar 6, 1995	1.03	1.03	1.03	1.03
714	NYSE	MTH	Fri, Mar 3, 1995	1.03	1.03	1.03	1.03
713	NYSE	MTH	Thu, Mar 2, 1995	1.03	1.03	1.03	1.03
712	NYSE	MTH	Wed, Mar 1, 1995	1.03	1.03	1.03	1.03
711	NYSE	MTH	Tue, Feb 28, 1995	1.03	1.13	1.03	1.03
710	NYSE	MTH	Mon, Feb 27, 1995	1.03	1.03	1.03	1.03
709	NYSE	MTH	Fri, Feb 24, 1995	1.13	1.13	1.03	1.03
708	NYSE	MTH	Thu, Feb 23, 1995	1.13	1.13	1.03	1.03
707	NYSE	MTH	Wed, Feb 22, 1995	1.22	1.22	1.13	1.13
706	NYSE	MTH	Tue, Feb 21, 1995	1.31	1.31	1.22	1.22
705	NYSE	MTH	Fri, Feb 17, 1995	1.22	1.31	1.22	1.31
704	NYSE	MTH	Thu, Feb 16, 1995	1.13	1.31	1.13	1.31
703	NYSE	MTH	Wed, Feb 15, 1995	1.13	1.13	1.08	1.13
702	NYSE	MTH	Tue, Feb 14, 1995	1.03	1.13	1.03	1.03
701	NYSE	MTH	Mon, Feb 13, 1995	1.13	1.13	1.03	1.13
700	NYSE	MTH	Fri, Feb 10, 1995	1.13	1.13	0.94	1.13
699	NYSE	MTH	Thu, Feb 9, 1995	1.22	1.22	1.13	1.13
698	NYSE	MTH	Wed, Feb 8, 1995	1.22	1.22	1.03	1.13
697	NYSE	MTH	Tue, Feb 7, 1995	0.94	1.31	0.94	1.22
696	NYSE	MTH	Mon, Feb 6, 1995	0.94	0.94	0.94	0.94
695	NYSE	MTH	Fri, Feb 3, 1995	0.84	0.84	0.84	0.84
694	NYSE	MTH	Thu, Feb 2, 1995	0.94	0.94	0.84	0.84
693	NYSE	MTH	Wed, Feb 1, 1995	0.84	0.84	0.84	0.84
692	NYSE	MTH	Tue, Jan 31, 1995	0.84	0.84	0.84	0.84
691	NYSE	MTH	Mon, Jan 30, 1995	0.84	0.84	0.84	0.84
690	NYSE	MTH	Fri, Jan 27, 1995	0.84	0.84	0.84	0.84
689	NYSE	MTH	Thu, Jan 26, 1995	0.84	0.84	0.84	0.84
688	NYSE	MTH	Wed, Jan 25, 1995	0.84	0.84	0.84	0.84
687	NYSE	MTH	Tue, Jan 24, 1995	0.84	0.84	0.84	0.84
686	NYSE	MTH	Mon, Jan 23, 1995	0.84	0.84	0.84	0.84
685	NYSE	MTH	Fri, Jan 20, 1995	0.94	0.94	0.84	0.84
684	NYSE	MTH	Thu, Jan 19, 1995	0.84	0.84	0.84	0.84
683	NYSE	MTH	Wed, Jan 18, 1995	0.94	0.94	0.84	0.84
682	NYSE	MTH	Tue, Jan 17, 1995	0.84	0.84	0.84	0.84
681	NYSE	MTH	Mon, Jan 16, 1995	0.84	0.84	0.84	0.84
680	NYSE	MTH	Fri, Jan 13, 1995	0.84	0.84	0.84	0.84
679	NYSE	MTH	Thu, Jan 12, 1995	0.84	0.84	0.84	0.84
678	NYSE	MTH	Wed, Jan 11, 1995	0.84	0.94	0.84	0.84
677	NYSE	MTH	Tue, Jan 10, 1995	0.94	0.94	0.84	0.84
676	NYSE	MTH	Mon, Jan 9, 1995	0.84	0.84	0.84	0.84
675	NYSE	MTH	Fri, Jan 6, 1995	0.94	0.94	0.84	0.84
674	NYSE	MTH	Thu, Jan 5, 1995	0.84	0.84	0.84	0.84
673	NYSE	MTH	Wed, Jan 4, 1995	0.84	0.94	0.84	0.94
672	NYSE	MTH	Tue, Jan 3, 1995	0.75	0.84	0.75	0.84
671	NYSE	MTH	Fri, Dec 30, 1994	0.75	0.84	0.75	0.75
670	NYSE	MTH	Thu, Dec 29, 1994	0.75	0.84	0.75	0.75
669	NYSE	MTH	Wed, Dec 28, 1994	0.94	0.94	0.75	0.75
668	NYSE	MTH	Tue, Dec 27, 1994	0.84	0.84	0.84	0.84
667	NYSE	MTH	Fri, Dec 23, 1994	0.94	0.94	0.84	0.84
666	NYSE	MTH	Thu, Dec 22, 1994	0.84	0.94	0.84	0.94
665	NYSE	MTH	Wed, Dec 21, 1994	0.84	0.94	0.84	0.84
664	NYSE	MTH	Tue, Dec 20, 1994	0.84	0.94	0.84	0.94
663	NYSE	MTH	Mon, Dec 19, 1994	0.84	0.84	0.84	0.84
662	NYSE	MTH	Fri, Dec 16, 1994	0.84	0.84	0.84	0.84
661	NYSE	MTH	Thu, Dec 15, 1994	0.84	0.84	0.84	0.84
660	NYSE	MTH	Wed, Dec 14, 1994	0.84	0.84	0.84	0.84
659	NYSE	MTH	Tue, Dec 13, 1994	0.84	0.84	0.84	0.84
658	NYSE	MTH	Mon, Dec 12, 1994	0.84	0.84	0.84	0.84
657	NYSE	MTH	Thu, Dec 8, 1994	0.94	0.94	0.84	0.84
656	NYSE	MTH	Wed, Dec 7, 1994	0.94	0.94	0.84	0.84
655	NYSE	MTH	Tue, Dec 6, 1994	0.94	0.94	0.94	0.94
654	NYSE	MTH	Mon, Dec 5, 1994	0.94	0.94	0.94	0.94
653	NYSE	MTH	Fri, Dec 2, 1994	0.94	0.94	0.94	0.94
652	NYSE	MTH	Thu, Dec 1, 1994	0.84	0.94	0.84	0.94
651	NYSE	MTH	Wed, Nov 30, 1994	0.84	0.94	0.84	0.94
650	NYSE	MTH	Tue, Nov 29, 1994	0.94	0.94	0.84	0.84
649	NYSE	MTH	Mon, Nov 28, 1994	0.94	1.03	0.94	0.94
648	NYSE	MTH	Fri, Nov 25, 1994	0.94	1.03	0.94	1.03
647	NYSE	MTH	Wed, Nov 23, 1994	0.94	0.94	0.94	0.94
646	NYSE	MTH	Tue, Nov 22, 1994	0.94	0.94	0.94	0.94
645	NYSE	MTH	Mon, Nov 21, 1994	0.94	0.94	0.94	0.94
644	NYSE	MTH	Fri, Nov 18, 1994	0.94	0.94	0.94	0.94
643	NYSE	MTH	Thu, Nov 17, 1994	0.94	1.03	0.94	0.94
642	NYSE	MTH	Wed, Nov 16, 1994	0.94	1.03	0.94	0.94
641	NYSE	MTH	Tue, Nov 15, 1994	0.94	0.94	0.84	0.94
640	NYSE	MTH	Mon, Nov 14, 1994	0.84	0.84	0.84	0.84
639	NYSE	MTH	Fri, Nov 11, 1994	0.84	0.94	0.84	0.84
638	NYSE	MTH	Thu, Nov 10, 1994	0.94	0.94	0.84	0.84
637	NYSE	MTH	Wed, Nov 9, 1994	0.84	0.94	0.84	0.94
636	NYSE	MTH	Tue, Nov 8, 1994	0.84	0.84	0.84	0.84
635	NYSE	MTH	Mon, Nov 7, 1994	0.84	0.84	0.84	0.84
634	NYSE	MTH	Fri, Nov 4, 1994	0.94	0.94	0.84	0.94
633	NYSE	MTH	Thu, Nov 3, 1994	0.94	1.03	0.84	0.94
632	NYSE	MTH	Wed, Nov 2, 1994	0.84	0.94	0.84	0.94
631	NYSE	MTH	Tue, Nov 1, 1994	0.84	0.94	0.84	0.94
630	NYSE	MTH	Mon, Oct 31, 1994	0.84	0.84	0.84	0.84
629	NYSE	MTH	Fri, Oct 28, 1994	0.84	0.84	0.84	0.84
628	NYSE	MTH	Thu, Oct 27, 1994	0.84	0.84	0.84	0.84
627	NYSE	MTH	Wed, Oct 26, 1994	0.84	0.84	0.75	0.84
626	NYSE	MTH	Tue, Oct 25, 1994	0.84	0.84	0.84	0.84
625	NYSE	MTH	Mon, Oct 24, 1994	0.94	0.94	0.75	0.84
624	NYSE	MTH	Fri, Oct 21, 1994	0.75	0.75	0.75	0.75
623	NYSE	MTH	Thu, Oct 20, 1994	0.75	0.75	0.75	0.75
622	NYSE	MTH	Wed, Oct 19, 1994	0.84	0.84	0.84	0.84
621	NYSE	MTH	Tue, Oct 18, 1994	0.84	0.84	0.84	0.84
620	NYSE	MTH	Mon, Oct 17, 1994	0.84	0.94	0.84	0.84
619	NYSE	MTH	Fri, Oct 14, 1994	0.84	0.84	0.84	0.84
618	NYSE	MTH	Thu, Oct 13, 1994	0.84	0.84	0.84	0.84
617	NYSE	MTH	Wed, Oct 12, 1994	0.84	0.84	0.84	0.84
616	NYSE	MTH	Tue, Oct 11, 1994	0.84	0.84	0.84	0.84
615	NYSE	MTH	Mon, Oct 10, 1994	0.84	0.84	0.84	0.84
614	NYSE	MTH	Fri, Oct 7, 1994	0.84	0.94	0.84	0.84
613	NYSE	MTH	Thu, Oct 6, 1994	0.84	0.84	0.84	0.84
612	NYSE	MTH	Tue, Oct 4, 1994	0.84	0.84	0.84	0.84
611	NYSE	MTH	Mon, Oct 3, 1994	0.94	0.94	0.94	0.94
610	NYSE	MTH	Fri, Sep 30, 1994	0.94	0.94	0.94	0.94
609	NYSE	MTH	Thu, Sep 29, 1994	0.94	0.94	0.94	0.94
608	NYSE	MTH	Wed, Sep 28, 1994	0.94	0.94	0.84	0.94
607	NYSE	MTH	Tue, Sep 27, 1994	0.94	0.94	0.94	0.94
606	NYSE	MTH	Mon, Sep 26, 1994	0.94	0.94	0.94	0.94
605	NYSE	MTH	Fri, Sep 23, 1994	0.94	0.94	0.94	0.94
604	NYSE	MTH	Thu, Sep 22, 1994	0.94	0.94	0.94	0.94
603	NYSE	MTH	Wed, Sep 21, 1994	0.94	0.94	0.94	0.94
602	NYSE	MTH	Tue, Sep 20, 1994	0.94	0.94	0.94	0.94
601	NYSE	MTH	Mon, Sep 19, 1994	0.94	0.94	0.94	0.94
600	NYSE	MTH	Fri, Sep 16, 1994	0.94	0.94	0.94	0.94
599	NYSE	MTH	Thu, Sep 15, 1994	0.84	1.03	0.84	1.03
598	NYSE	MTH	Wed, Sep 14, 1994	0.84	0.84	0.84	0.84
597	NYSE	MTH	Tue, Sep 13, 1994	0.84	0.84	0.84	0.84
596	NYSE	MTH	Mon, Sep 12, 1994	0.84	0.94	0.84	0.94
595	NYSE	MTH	Fri, Sep 9, 1994	0.94	0.94	0.84	0.94
594	NYSE	MTH	Thu, Sep 8, 1994	0.94	0.94	0.84	0.94
593	NYSE	MTH	Wed, Sep 7, 1994	0.84	0.94	0.84	0.94
592	NYSE	MTH	Tue, Sep 6, 1994	0.75	0.75	0.75	0.75
591	NYSE	MTH	Fri, Sep 2, 1994	0.84	0.84	0.75	0.75
590	NYSE	MTH	Thu, Sep 1, 1994	0.75	0.84	0.75	0.75
589	NYSE	MTH	Wed, Aug 31, 1994	0.75	0.75	0.75	0.75
588	NYSE	MTH	Tue, Aug 30, 1994	0.84	0.84	0.84	0.84
587	NYSE	MTH	Mon, Aug 29, 1994	0.84	0.84	0.75	0.75
586	NYSE	MTH	Fri, Aug 26, 1994	0.84	0.84	0.84	0.84
585	NYSE	MTH	Thu, Aug 25, 1994	0.84	0.94	0.84	0.84
584	NYSE	MTH	Wed, Aug 24, 1994	0.94	0.94	0.84	0.84
583	NYSE	MTH	Tue, Aug 23, 1994	0.94	0.94	0.84	0.84
582	NYSE	MTH	Mon, Aug 22, 1994	0.94	0.94	0.94	0.94
581	NYSE	MTH	Fri, Aug 19, 1994	0.84	0.84	0.84	0.84
580	NYSE	MTH	Thu, Aug 18, 1994	0.84	0.84	0.84	0.84
579	NYSE	MTH	Wed, Aug 17, 1994	0.94	0.94	0.94	0.94
578	NYSE	MTH	Tue, Aug 16, 1994	0.94	1.03	0.94	1.03
577	NYSE	MTH	Mon, Aug 15, 1994	1.03	1.03	1.03	1.03
576	NYSE	MTH	Fri, Aug 12, 1994	1.03	1.03	0.94	0.94
575	NYSE	MTH	Thu, Aug 11, 1994	1.03	1.03	1.03	1.03
574	NYSE	MTH	Wed, Aug 10, 1994	1.03	1.03	1.03	1.03
573	NYSE	MTH	Tue, Aug 9, 1994	1.03	1.13	1.03	1.13
572	NYSE	MTH	Mon, Aug 8, 1994	1.13	1.13	1.13	1.13
571	NYSE	MTH	Fri, Aug 5, 1994	0.94	1.03	0.94	1.03
570	NYSE	MTH	Thu, Aug 4, 1994	1.03	1.03	0.94	0.94
569	NYSE	MTH	Wed, Aug 3, 1994	1.03	1.03	1.03	1.03
568	NYSE	MTH	Tue, Aug 2, 1994	0.94	1.03	0.94	1.03
567	NYSE	MTH	Mon, Aug 1, 1994	0.84	0.94	0.84	0.94
566	NYSE	MTH	Fri, Jul 29, 1994	0.84	0.84	0.84	0.84
565	NYSE	MTH	Thu, Jul 28, 1994	0.94	0.94	0.84	0.84
564	NYSE	MTH	Tue, Jul 26, 1994	0.75	0.75	0.75	0.75
563	NYSE	MTH	Mon, Jul 25, 1994	0.75	0.84	0.75	0.84
562	NYSE	MTH	Fri, Jul 22, 1994	0.75	0.84	0.75	0.75
561	NYSE	MTH	Thu, Jul 21, 1994	0.84	0.84	0.84	0.84
560	NYSE	MTH	Tue, Jul 19, 1994	0.75	0.75	0.75	0.75
559	NYSE	MTH	Mon, Jul 18, 1994	0.75	0.75	0.75	0.75
558	NYSE	MTH	Fri, Jul 15, 1994	0.84	0.84	0.84	0.84
557	NYSE	MTH	Thu, Jul 14, 1994	0.94	0.94	0.84	0.84
556	NYSE	MTH	Wed, Jul 13, 1994	0.75	0.84	0.75	0.84
555	NYSE	MTH	Tue, Jul 12, 1994	0.84	0.84	0.84	0.84
554	NYSE	MTH	Mon, Jul 11, 1994	0.84	0.84	0.84	0.84
553	NYSE	MTH	Fri, Jul 8, 1994	0.84	0.84	0.84	0.84
552	NYSE	MTH	Thu, Jul 7, 1994	0.84	0.84	0.84	0.84
551	NYSE	MTH	Wed, Jul 6, 1994	0.84	0.84	0.84	0.84
550	NYSE	MTH	Tue, Jul 5, 1994	0.94	0.94	0.84	0.84
549	NYSE	MTH	Fri, Jul 1, 1994	0.84	0.94	0.75	0.94
548	NYSE	MTH	Thu, Jun 30, 1994	0.84	0.84	0.84	0.84
547	NYSE	MTH	Wed, Jun 29, 1994	0.84	0.84	0.84	0.84
546	NYSE	MTH	Tue, Jun 28, 1994	0.84	0.84	0.84	0.84
545	NYSE	MTH	Mon, Jun 27, 1994	0.84	0.94	0.84	0.84
544	NYSE	MTH	Fri, Jun 24, 1994	0.84	0.94	0.84	0.94
543	NYSE	MTH	Thu, Jun 23, 1994	0.84	0.84	0.84	0.84
542	NYSE	MTH	Wed, Jun 22, 1994	0.84	0.84	0.84	0.84
541	NYSE	MTH	Tue, Jun 21, 1994	0.94	0.94	0.94	0.94
540	NYSE	MTH	Fri, Jun 17, 1994	1.03	1.03	0.94	0.94
539	NYSE	MTH	Thu, Jun 16, 1994	0.94	0.94	0.94	0.94
538	NYSE	MTH	Wed, Jun 15, 1994	0.94	0.94	0.94	0.94
537	NYSE	MTH	Tue, Jun 14, 1994	0.94	0.94	0.94	0.94
536	NYSE	MTH	Mon, Jun 13, 1994	0.84	0.94	0.84	0.84
535	NYSE	MTH	Thu, Jun 9, 1994	0.84	0.84	0.84	0.84
534	NYSE	MTH	Wed, Jun 8, 1994	0.84	0.84	0.84	0.84
533	NYSE	MTH	Tue, Jun 7, 1994	0.84	0.94	0.84	0.84
532	NYSE	MTH	Mon, Jun 6, 1994	0.94	0.94	0.94	0.94
531	NYSE	MTH	Fri, Jun 3, 1994	0.94	0.94	0.94	0.94
530	NYSE	MTH	Thu, Jun 2, 1994	0.94	0.94	0.94	0.94
529	NYSE	MTH	Wed, Jun 1, 1994	0.94	0.94	0.94	0.94
528	NYSE	MTH	Tue, May 31, 1994	1.03	1.13	1.03	1.03
527	NYSE	MTH	Thu, May 26, 1994	1.03	1.03	1.03	1.03
526	NYSE	MTH	Wed, May 25, 1994	1.03	1.03	1.03	1.03
525	NYSE	MTH	Tue, May 24, 1994	1.03	1.13	1.03	1.03
524	NYSE	MTH	Mon, May 23, 1994	1.03	1.03	1.03	1.03
523	NYSE	MTH	Fri, May 20, 1994	1.03	1.03	0.94	0.94
522	NYSE	MTH	Thu, May 19, 1994	0.94	1.03	0.94	1.03
521	NYSE	MTH	Wed, May 18, 1994	1.03	1.03	0.94	0.94
520	NYSE	MTH	Tue, May 17, 1994	0.94	0.94	0.94	0.94
519	NYSE	MTH	Mon, May 16, 1994	1.03	1.03	1.03	1.03
518	NYSE	MTH	Fri, May 13, 1994	1.03	1.03	1.03	1.03
517	NYSE	MTH	Thu, May 12, 1994	1.13	1.13	1.03	1.03
516	NYSE	MTH	Wed, May 11, 1994	1.03	1.03	1.03	1.03
515	NYSE	MTH	Tue, May 10, 1994	1.03	1.03	1.03	1.03
514	NYSE	MTH	Mon, May 9, 1994	0.94	1.03	0.94	1.03
513	NYSE	MTH	Fri, May 6, 1994	1.03	1.03	0.94	1.03
512	NYSE	MTH	Thu, May 5, 1994	0.94	1.03	0.94	1.03
511	NYSE	MTH	Wed, May 4, 1994	0.94	0.94	0.94	0.94
510	NYSE	MTH	Tue, May 3, 1994	0.94	0.94	0.94	0.94
509	NYSE	MTH	Mon, May 2, 1994	0.94	0.94	0.94	0.94
508	NYSE	MTH	Fri, Apr 29, 1994	1.03	1.03	0.94	0.94
507	NYSE	MTH	Thu, Apr 28, 1994	0.94	0.94	0.94	0.94
506	NYSE	MTH	Tue, Apr 26, 1994	0.94	0.94	0.94	0.94
505	NYSE	MTH	Mon, Apr 25, 1994	1.03	1.03	0.94	0.94
504	NYSE	MTH	Fri, Apr 22, 1994	0.94	0.94	0.94	0.94
503	NYSE	MTH	Thu, Apr 21, 1994	0.94	0.94	0.94	0.94
502	NYSE	MTH	Wed, Apr 20, 1994	0.94	1.03	0.94	1.03
501	NYSE	MTH	Tue, Apr 19, 1994	0.94	1.03	0.94	0.94
500	NYSE	MTH	Mon, Apr 18, 1994	1.03	1.03	0.94	0.94
499	NYSE	MTH	Fri, Apr 15, 1994	0.94	1.13	0.94	1.03
498	NYSE	MTH	Thu, Apr 14, 1994	0.84	0.94	0.84	0.84
497	NYSE	MTH	Wed, Apr 13, 1994	0.84	0.84	0.84	0.84
496	NYSE	MTH	Tue, Apr 12, 1994	0.84	0.84	0.84	0.84
495	NYSE	MTH	Mon, Apr 11, 1994	0.94	0.94	0.84	0.94
494	NYSE	MTH	Fri, Apr 8, 1994	0.84	0.94	0.84	0.84
493	NYSE	MTH	Thu, Apr 7, 1994	0.84	0.84	0.84	0.84
492	NYSE	MTH	Wed, Apr 6, 1994	0.94	0.94	0.84	0.84
491	NYSE	MTH	Tue, Apr 5, 1994	0.84	0.94	0.75	0.94
490	NYSE	MTH	Mon, Apr 4, 1994	0.84	0.84	0.75	0.75
489	NYSE	MTH	Thu, Mar 31, 1994	0.75	0.84	0.75	0.75
488	NYSE	MTH	Wed, Mar 30, 1994	0.84	0.84	0.84	0.84
487	NYSE	MTH	Tue, Mar 29, 1994	0.94	0.94	0.84	0.84
486	NYSE	MTH	Mon, Mar 28, 1994	0.94	1.03	0.94	1.03
485	NYSE	MTH	Fri, Mar 25, 1994	0.94	0.94	0.94	0.94
484	NYSE	MTH	Thu, Mar 24, 1994	0.94	1.03	0.94	0.94
483	NYSE	MTH	Wed, Mar 23, 1994	1.03	1.03	1.03	1.03
482	NYSE	MTH	Tue, Mar 22, 1994	0.94	0.94	0.94	0.94
481	NYSE	MTH	Mon, Mar 21, 1994	0.94	1.03	0.94	0.94
480	NYSE	MTH	Fri, Mar 18, 1994	0.94	1.03	0.94	1.03
479	NYSE	MTH	Tue, Mar 15, 1994	0.94	0.94	0.94	0.94
478	NYSE	MTH	Mon, Mar 14, 1994	0.94	1.03	0.94	1.03
477	NYSE	MTH	Fri, Mar 11, 1994	1.03	1.03	0.94	0.94
476	NYSE	MTH	Thu, Mar 10, 1994	0.94	1.03	0.94	0.94
475	NYSE	MTH	Wed, Mar 9, 1994	0.94	0.94	0.84	0.94
474	NYSE	MTH	Tue, Mar 8, 1994	1.03	1.03	0.75	0.84
473	NYSE	MTH	Mon, Mar 7, 1994	1.03	1.03	1.03	1.03
472	NYSE	MTH	Fri, Mar 4, 1994	1.13	1.13	1.13	1.13
471	NYSE	MTH	Thu, Mar 3, 1994	1.03	1.13	1.03	1.13
470	NYSE	MTH	Wed, Mar 2, 1994	1.03	1.03	1.03	1.03
469	NYSE	MTH	Tue, Mar 1, 1994	1.03	1.03	0.94	0.94
468	NYSE	MTH	Mon, Feb 28, 1994	0.94	1.03	0.94	1.03
467	NYSE	MTH	Fri, Feb 25, 1994	1.13	1.13	1.03	1.03
466	NYSE	MTH	Thu, Feb 24, 1994	1.03	1.13	1.03	1.03
465	NYSE	MTH	Wed, Feb 23, 1994	1.13	1.13	1.03	1.03
464	NYSE	MTH	Tue, Feb 22, 1994	1.13	1.13	1.03	1.13
463	NYSE	MTH	Fri, Feb 18, 1994	1.13	1.13	1.13	1.13
462	NYSE	MTH	Thu, Feb 17, 1994	1.13	1.13	1.03	1.13
461	NYSE	MTH	Wed, Feb 16, 1994	1.03	1.13	1.03	1.13
460	NYSE	MTH	Tue, Feb 15, 1994	1.03	1.03	1.03	1.03
459	NYSE	MTH	Mon, Feb 14, 1994	1.03	1.03	1.03	1.03
458	NYSE	MTH	Fri, Feb 11, 1994	1.03	1.03	0.94	0.94
457	NYSE	MTH	Thu, Feb 10, 1994	0.94	1.03	0.94	0.94
456	NYSE	MTH	Wed, Feb 9, 1994	1.03	1.03	0.94	0.94
455	NYSE	MTH	Tue, Feb 8, 1994	1.03	1.03	1.03	1.03
454	NYSE	MTH	Mon, Feb 7, 1994	1.03	1.03	1.03	1.03
453	NYSE	MTH	Fri, Feb 4, 1994	1.03	1.03	1.03	1.03
452	NYSE	MTH	Thu, Feb 3, 1994	1.03	1.13	1.03	1.03
451	NYSE	MTH	Wed, Feb 2, 1994	0.94	1.03	0.94	1.03
450	NYSE	MTH	Tue, Feb 1, 1994	0.94	1.03	0.94	1.03
449	NYSE	MTH	Mon, Jan 31, 1994	0.94	1.03	0.94	0.94
448	NYSE	MTH	Fri, Jan 28, 1994	1.03	1.03	0.94	0.94
447	NYSE	MTH	Thu, Jan 27, 1994	0.94	0.94	0.94	0.94
446	NYSE	MTH	Tue, Jan 25, 1994	0.94	1.03	0.94	1.03
445	NYSE	MTH	Mon, Jan 24, 1994	1.03	1.03	1.03	1.03
444	NYSE	MTH	Fri, Jan 21, 1994	1.03	1.13	1.03	1.13
443	NYSE	MTH	Thu, Jan 20, 1994	1.03	1.13	1.03	1.13
442	NYSE	MTH	Wed, Jan 19, 1994	1.13	1.13	1.03	1.03
441	NYSE	MTH	Tue, Jan 18, 1994	1.13	1.13	1.13	1.13
440	NYSE	MTH	Mon, Jan 17, 1994	1.13	1.13	1.03	1.03
439	NYSE	MTH	Fri, Jan 14, 1994	1.03	1.13	1.03	1.13
438	NYSE	MTH	Thu, Jan 13, 1994	1.03	1.13	1.03	1.13
437	NYSE	MTH	Wed, Jan 12, 1994	1.13	1.13	1.03	1.03
436	NYSE	MTH	Tue, Jan 11, 1994	1.03	1.13	1.03	1.13
435	NYSE	MTH	Mon, Jan 10, 1994	1.03	1.13	1.03	1.13
434	NYSE	MTH	Fri, Jan 7, 1994	1.13	1.13	1.03	1.13
433	NYSE	MTH	Thu, Jan 6, 1994	1.03	1.13	1.03	1.13
432	NYSE	MTH	Wed, Jan 5, 1994	1.03	1.03	0.94	1.03
431	NYSE	MTH	Tue, Jan 4, 1994	1.13	1.13	1.03	1.13
430	NYSE	MTH	Mon, Jan 3, 1994	1.03	1.13	1.03	1.13
429	NYSE	MTH	Fri, Dec 31, 1993	0.84	1.03	0.84	0.94
428	NYSE	MTH	Thu, Dec 30, 1993	0.84	1.03	0.84	0.94
427	NYSE	MTH	Wed, Dec 29, 1993	0.84	0.94	0.84	0.84
426	NYSE	MTH	Tue, Dec 28, 1993	1.03	1.03	0.84	0.94
425	NYSE	MTH	Mon, Dec 27, 1993	1.03	1.03	1.03	1.03
424	NYSE	MTH	Thu, Dec 23, 1993	1.03	1.13	1.03	1.13
423	NYSE	MTH	Wed, Dec 22, 1993	1.03	1.13	1.03	1.13
422	NYSE	MTH	Tue, Dec 21, 1993	1.13	1.13	1.03	1.03
421	NYSE	MTH	Mon, Dec 20, 1993	1.13	1.13	1.03	1.03
420	NYSE	MTH	Fri, Dec 17, 1993	1.13	1.13	1.03	1.13
419	NYSE	MTH	Thu, Dec 16, 1993	1.03	1.13	0.94	1.03
418	NYSE	MTH	Wed, Dec 15, 1993	0.75	1.03	0.75	0.94
417	NYSE	MTH	Tue, Dec 14, 1993	0.66	0.70	0.66	0.66
416	NYSE	MTH	Mon, Dec 13, 1993	0.66	0.75	0.66	0.70
415	NYSE	MTH	Fri, Dec 10, 1993	0.66	0.75	0.66	0.66
414	NYSE	MTH	Thu, Dec 9, 1993	0.66	0.70	0.66	0.66
413	NYSE	MTH	Wed, Dec 8, 1993	0.70	0.70	0.66	0.66
412	NYSE	MTH	Tue, Dec 7, 1993	0.66	0.70	0.66	0.70
411	NYSE	MTH	Mon, Dec 6, 1993	0.66	0.66	0.66	0.66
410	NYSE	MTH	Fri, Dec 3, 1993	0.70	0.70	0.66	0.70
409	NYSE	MTH	Thu, Dec 2, 1993	0.70	0.75	0.70	0.70
408	NYSE	MTH	Wed, Dec 1, 1993	0.70	0.75	0.70	0.70
407	NYSE	MTH	Tue, Nov 30, 1993	0.70	0.70	0.70	0.70
406	NYSE	MTH	Mon, Nov 29, 1993	0.70	0.70	0.70	0.70
405	NYSE	MTH	Fri, Nov 26, 1993	0.75	0.75	0.70	0.70
404	NYSE	MTH	Wed, Nov 24, 1993	0.75	0.75	0.70	0.70
403	NYSE	MTH	Tue, Nov 23, 1993	0.70	0.75	0.70	0.70
402	NYSE	MTH	Mon, Nov 22, 1993	0.70	0.70	0.66	0.66
401	NYSE	MTH	Fri, Nov 19, 1993	0.75	0.75	0.70	0.75
400	NYSE	MTH	Thu, Nov 18, 1993	0.70	0.75	0.70	0.75
399	NYSE	MTH	Wed, Nov 17, 1993	0.70	0.70	0.66	0.66
398	NYSE	MTH	Tue, Nov 16, 1993	0.66	0.70	0.66	0.66
397	NYSE	MTH	Mon, Nov 15, 1993	0.66	0.75	0.66	0.70
396	NYSE	MTH	Fri, Nov 12, 1993	0.66	0.66	0.66	0.66
395	NYSE	MTH	Thu, Nov 11, 1993	0.70	0.70	0.66	0.66
394	NYSE	MTH	Wed, Nov 10, 1993	0.66	0.75	0.66	0.66
393	NYSE	MTH	Tue, Nov 9, 1993	0.70	0.70	0.66	0.66
392	NYSE	MTH	Mon, Nov 8, 1993	0.66	0.70	0.61	0.70
391	NYSE	MTH	Fri, Nov 5, 1993	0.66	0.70	0.61	0.66
390	NYSE	MTH	Thu, Nov 4, 1993	0.66	0.66	0.61	0.66
389	NYSE	MTH	Wed, Nov 3, 1993	0.66	0.66	0.61	0.66
388	NYSE	MTH	Tue, Nov 2, 1993	0.66	0.75	0.66	0.66
387	NYSE	MTH	Mon, Nov 1, 1993	0.61	0.66	0.61	0.66
386	NYSE	MTH	Fri, Oct 29, 1993	0.61	0.66	0.61	0.61
385	NYSE	MTH	Thu, Oct 28, 1993	0.66	0.66	0.61	0.61
384	NYSE	MTH	Wed, Oct 27, 1993	0.66	0.70	0.66	0.66
383	NYSE	MTH	Tue, Oct 26, 1993	0.66	0.70	0.66	0.66
382	NYSE	MTH	Mon, Oct 25, 1993	0.70	0.70	0.66	0.66
381	NYSE	MTH	Fri, Oct 22, 1993	0.70	0.75	0.66	0.70
380	NYSE	MTH	Thu, Oct 21, 1993	0.66	0.70	0.66	0.66
379	NYSE	MTH	Wed, Oct 20, 1993	0.75	0.75	0.70	0.70
378	NYSE	MTH	Tue, Oct 19, 1993	0.70	0.70	0.66	0.66
377	NYSE	MTH	Mon, Oct 18, 1993	0.70	0.70	0.70	0.70
376	NYSE	MTH	Fri, Oct 15, 1993	0.75	0.75	0.70	0.70
375	NYSE	MTH	Thu, Oct 14, 1993	0.70	0.75	0.70	0.70
374	NYSE	MTH	Wed, Oct 13, 1993	0.75	0.75	0.75	0.75
373	NYSE	MTH	Tue, Oct 12, 1993	0.66	0.75	0.66	0.70
372	NYSE	MTH	Mon, Oct 11, 1993	0.70	0.70	0.66	0.70
371	NYSE	MTH	Fri, Oct 8, 1993	0.66	0.70	0.66	0.66
370	NYSE	MTH	Thu, Oct 7, 1993	0.75	0.75	0.66	0.66
369	NYSE	MTH	Wed, Oct 6, 1993	0.75	0.75	0.75	0.75
368	NYSE	MTH	Tue, Oct 5, 1993	0.84	0.84	0.75	0.75
367	NYSE	MTH	Mon, Oct 4, 1993	0.75	0.84	0.75	0.84
366	NYSE	MTH	Fri, Oct 1, 1993	0.84	0.84	0.75	0.75
365	NYSE	MTH	Thu, Sep 30, 1993	0.94	0.94	0.75	0.75
364	NYSE	MTH	Wed, Sep 29, 1993	0.84	0.84	0.84	0.84
363	NYSE	MTH	Tue, Sep 28, 1993	0.84	0.84	0.84	0.84
362	NYSE	MTH	Mon, Sep 27, 1993	0.84	0.84	0.84	0.84
361	NYSE	MTH	Fri, Sep 24, 1993	0.84	0.94	0.84	0.84
360	NYSE	MTH	Thu, Sep 23, 1993	0.84	0.84	0.84	0.84
359	NYSE	MTH	Wed, Sep 22, 1993	0.84	0.84	0.84	0.84
358	NYSE	MTH	Tue, Sep 21, 1993	0.84	0.84	0.84	0.84
357	NYSE	MTH	Mon, Sep 20, 1993	0.84	0.94	0.84	0.94
356	NYSE	MTH	Fri, Sep 17, 1993	0.84	0.94	0.84	0.94
355	NYSE	MTH	Thu, Sep 16, 1993	0.84	0.84	0.84	0.84
354	NYSE	MTH	Wed, Sep 15, 1993	0.84	0.84	0.75	0.84
353	NYSE	MTH	Tue, Sep 14, 1993	0.75	0.84	0.75	0.84
352	NYSE	MTH	Mon, Sep 13, 1993	0.75	0.84	0.75	0.84
351	NYSE	MTH	Fri, Sep 10, 1993	0.84	0.84	0.75	0.84
350	NYSE	MTH	Thu, Sep 9, 1993	0.84	0.84	0.84	0.84
349	NYSE	MTH	Wed, Sep 8, 1993	0.84	0.84	0.75	0.75
348	NYSE	MTH	Tue, Sep 7, 1993	0.84	0.94	0.84	0.94
347	NYSE	MTH	Fri, Sep 3, 1993	0.84	0.84	0.84	0.84
346	NYSE	MTH	Thu, Sep 2, 1993	0.94	0.94	0.94	0.94
345	NYSE	MTH	Wed, Sep 1, 1993	0.94	0.94	0.94	0.94
344	NYSE	MTH	Tue, Aug 31, 1993	1.03	1.03	0.94	1.03
343	NYSE	MTH	Mon, Aug 30, 1993	0.94	1.03	0.94	0.94
342	NYSE	MTH	Fri, Aug 27, 1993	0.94	0.94	0.94	0.94
341	NYSE	MTH	Thu, Aug 26, 1993	0.94	0.94	0.94	0.94
340	NYSE	MTH	Wed, Aug 25, 1993	0.94	0.94	0.94	0.94
339	NYSE	MTH	Tue, Aug 24, 1993	0.94	1.03	0.94	0.94
338	NYSE	MTH	Mon, Aug 23, 1993	0.94	1.03	0.94	0.94
337	NYSE	MTH	Fri, Aug 20, 1993	1.03	1.03	1.03	1.03
336	NYSE	MTH	Thu, Aug 19, 1993	0.94	1.03	0.94	1.03
335	NYSE	MTH	Wed, Aug 18, 1993	0.94	1.03	0.94	0.94
334	NYSE	MTH	Tue, Aug 17, 1993	0.94	0.94	0.94	0.94
333	NYSE	MTH	Mon, Aug 16, 1993	0.94	0.94	0.94	0.94
332	NYSE	MTH	Fri, Aug 13, 1993	0.94	1.03	0.94	1.03
331	NYSE	MTH	Thu, Aug 12, 1993	0.94	0.94	0.94	0.94
330	NYSE	MTH	Wed, Aug 11, 1993	1.03	1.03	0.94	0.94
329	NYSE	MTH	Tue, Aug 10, 1993	0.94	1.03	0.94	1.03
328	NYSE	MTH	Mon, Aug 9, 1993	0.94	0.94	0.94	0.94
327	NYSE	MTH	Fri, Aug 6, 1993	0.94	1.03	0.94	1.03
326	NYSE	MTH	Thu, Aug 5, 1993	0.94	1.03	0.94	1.03
325	NYSE	MTH	Wed, Aug 4, 1993	1.03	1.03	0.94	0.94
324	NYSE	MTH	Tue, Aug 3, 1993	1.03	1.13	1.03	1.13
323	NYSE	MTH	Mon, Aug 2, 1993	1.03	1.13	1.03	1.13
322	NYSE	MTH	Fri, Jul 30, 1993	1.03	1.13	1.03	1.13
321	NYSE	MTH	Thu, Jul 29, 1993	0.94	1.03	0.94	1.03
320	NYSE	MTH	Wed, Jul 28, 1993	0.94	1.03	0.94	1.03
319	NYSE	MTH	Tue, Jul 27, 1993	1.03	1.03	0.94	1.03
318	NYSE	MTH	Mon, Jul 26, 1993	1.03	1.13	1.03	1.13
317	NYSE	MTH	Fri, Jul 23, 1993	1.03	1.03	0.94	0.94
316	NYSE	MTH	Thu, Jul 22, 1993	1.03	1.03	1.03	1.03
315	NYSE	MTH	Wed, Jul 21, 1993	1.03	1.03	0.94	1.03
314	NYSE	MTH	Tue, Jul 20, 1993	1.03	1.13	1.03	1.13
313	NYSE	MTH	Mon, Jul 19, 1993	1.03	1.03	1.03	1.03
312	NYSE	MTH	Fri, Jul 16, 1993	1.03	1.13	1.03	1.03
311	NYSE	MTH	Thu, Jul 15, 1993	1.03	1.03	1.03	1.03
310	NYSE	MTH	Wed, Jul 14, 1993	1.03	1.13	0.94	1.13
309	NYSE	MTH	Tue, Jul 13, 1993	1.13	1.22	1.13	1.13
308	NYSE	MTH	Mon, Jul 12, 1993	1.13	1.22	1.13	1.22
307	NYSE	MTH	Fri, Jul 9, 1993	1.13	1.22	1.13	1.13
306	NYSE	MTH	Thu, Jul 8, 1993	1.03	1.13	1.03	1.13
305	NYSE	MTH	Wed, Jul 7, 1993	1.13	1.13	1.03	1.03
304	NYSE	MTH	Tue, Jul 6, 1993	1.13	1.22	1.13	1.22
303	NYSE	MTH	Fri, Jul 2, 1993	1.13	1.22	1.13	1.13
302	NYSE	MTH	Thu, Jul 1, 1993	1.22	1.22	1.13	1.13
301	NYSE	MTH	Wed, Jun 30, 1993	1.13	1.22	1.13	1.22
300	NYSE	MTH	Tue, Jun 29, 1993	1.13	1.22	1.13	1.22
299	NYSE	MTH	Mon, Jun 28, 1993	1.22	1.22	1.13	1.13
298	NYSE	MTH	Fri, Jun 25, 1993	1.13	1.22	1.13	1.13
297	NYSE	MTH	Thu, Jun 24, 1993	1.22	1.22	1.13	1.13
296	NYSE	MTH	Wed, Jun 23, 1993	1.22	1.22	1.13	1.13
295	NYSE	MTH	Tue, Jun 22, 1993	1.22	1.31	1.22	1.22
294	NYSE	MTH	Mon, Jun 21, 1993	1.31	1.31	1.22	1.22
293	NYSE	MTH	Fri, Jun 18, 1993	1.31	1.31	1.31	1.31
292	NYSE	MTH	Thu, Jun 17, 1993	1.31	1.31	1.31	1.31
291	NYSE	MTH	Wed, Jun 16, 1993	1.41	1.41	1.31	1.41
290	NYSE	MTH	Tue, Jun 15, 1993	1.31	1.31	1.31	1.31
289	NYSE	MTH	Mon, Jun 14, 1993	1.31	1.31	1.31	1.31
288	NYSE	MTH	Fri, Jun 11, 1993	1.41	1.41	1.31	1.31
287	NYSE	MTH	Thu, Jun 10, 1993	1.31	1.41	1.31	1.41
286	NYSE	MTH	Wed, Jun 9, 1993	1.31	1.31	1.31	1.31
285	NYSE	MTH	Tue, Jun 8, 1993	1.31	1.41	1.31	1.41
284	NYSE	MTH	Mon, Jun 7, 1993	1.22	1.41	1.22	1.31
283	NYSE	MTH	Fri, Jun 4, 1993	1.31	1.31	1.22	1.22
282	NYSE	MTH	Thu, Jun 3, 1993	1.22	1.31	1.22	1.31
281	NYSE	MTH	Wed, Jun 2, 1993	1.31	1.31	1.22	1.31
280	NYSE	MTH	Tue, Jun 1, 1993	1.31	1.31	1.22	1.22
279	NYSE	MTH	Fri, May 28, 1993	1.22	1.31	1.22	1.22
278	NYSE	MTH	Thu, May 27, 1993	1.31	1.31	1.31	1.31
277	NYSE	MTH	Wed, May 26, 1993	1.22	1.31	1.22	1.22
276	NYSE	MTH	Tue, May 25, 1993	1.22	1.31	1.22	1.31
275	NYSE	MTH	Mon, May 24, 1993	1.41	1.41	1.22	1.22
274	NYSE	MTH	Fri, May 21, 1993	1.31	1.31	1.22	1.31
273	NYSE	MTH	Thu, May 20, 1993	1.31	1.31	1.31	1.31
272	NYSE	MTH	Wed, May 19, 1993	1.31	1.41	1.31	1.41
271	NYSE	MTH	Tue, May 18, 1993	1.31	1.31	1.31	1.31
270	NYSE	MTH	Mon, May 17, 1993	1.41	1.41	1.31	1.31
269	NYSE	MTH	Fri, May 14, 1993	1.41	1.41	1.31	1.41
268	NYSE	MTH	Thu, May 13, 1993	1.31	1.41	1.31	1.41
267	NYSE	MTH	Wed, May 12, 1993	1.31	1.31	1.31	1.31
266	NYSE	MTH	Tue, May 11, 1993	1.41	1.50	1.41	1.41
265	NYSE	MTH	Mon, May 10, 1993	1.41	1.41	1.31	1.31
264	NYSE	MTH	Fri, May 7, 1993	1.41	1.41	1.41	1.41
263	NYSE	MTH	Thu, May 6, 1993	1.31	1.41	1.31	1.31
262	NYSE	MTH	Wed, May 5, 1993	1.31	1.41	1.31	1.31
261	NYSE	MTH	Tue, May 4, 1993	1.41	1.41	1.41	1.41
260	NYSE	MTH	Mon, May 3, 1993	1.31	1.41	1.31	1.31
259	NYSE	MTH	Fri, Apr 30, 1993	1.41	1.41	1.31	1.31
258	NYSE	MTH	Thu, Apr 29, 1993	1.41	1.41	1.31	1.31
257	NYSE	MTH	Wed, Apr 28, 1993	1.31	1.41	1.31	1.31
256	NYSE	MTH	Tue, Apr 27, 1993	1.31	1.41	1.31	1.31
255	NYSE	MTH	Mon, Apr 26, 1993	1.31	1.41	1.31	1.41
254	NYSE	MTH	Fri, Apr 23, 1993	1.31	1.41	1.31	1.31
253	NYSE	MTH	Thu, Apr 22, 1993	1.22	1.31	1.22	1.31
252	NYSE	MTH	Wed, Apr 21, 1993	1.22	1.22	1.22	1.22
251	NYSE	MTH	Tue, Apr 20, 1993	1.31	1.31	1.22	1.31
250	NYSE	MTH	Mon, Apr 19, 1993	1.22	1.22	1.22	1.22
249	NYSE	MTH	Fri, Apr 16, 1993	1.22	1.31	1.22	1.31
248	NYSE	MTH	Thu, Apr 15, 1993	1.22	1.31	1.22	1.31
247	NYSE	MTH	Wed, Apr 14, 1993	1.31	1.31	1.22	1.31
246	NYSE	MTH	Tue, Apr 13, 1993	1.22	1.31	1.22	1.31
245	NYSE	MTH	Mon, Apr 12, 1993	1.31	1.31	1.22	1.31
244	NYSE	MTH	Thu, Apr 8, 1993	1.31	1.41	1.31	1.31
243	NYSE	MTH	Wed, Apr 7, 1993	1.31	1.31	1.31	1.31
242	NYSE	MTH	Tue, Apr 6, 1993	1.31	1.41	1.31	1.41
241	NYSE	MTH	Mon, Apr 5, 1993	1.31	1.41	1.31	1.41
240	NYSE	MTH	Fri, Apr 2, 1993	1.41	1.41	1.31	1.41
239	NYSE	MTH	Thu, Apr 1, 1993	1.31	1.31	1.31	1.31
238	NYSE	MTH	Wed, Mar 31, 1993	1.41	1.41	1.31	1.31
237	NYSE	MTH	Tue, Mar 30, 1993	1.31	1.41	1.31	1.41
236	NYSE	MTH	Mon, Mar 29, 1993	1.41	1.41	1.31	1.41
235	NYSE	MTH	Fri, Mar 26, 1993	1.31	1.41	1.31	1.41
234	NYSE	MTH	Thu, Mar 25, 1993	1.31	1.41	1.31	1.41
233	NYSE	MTH	Wed, Mar 24, 1993	1.31	1.41	1.31	1.41
232	NYSE	MTH	Tue, Mar 23, 1993	1.31	1.31	1.31	1.31
231	NYSE	MTH	Mon, Mar 22, 1993	1.31	1.31	1.31	1.31
230	NYSE	MTH	Fri, Mar 19, 1993	1.22	1.31	1.22	1.31
229	NYSE	MTH	Thu, Mar 18, 1993	1.41	1.41	1.31	1.31
228	NYSE	MTH	Wed, Mar 17, 1993	1.31	1.41	1.31	1.41
227	NYSE	MTH	Tue, Mar 16, 1993	1.31	1.41	1.31	1.41
226	NYSE	MTH	Mon, Mar 15, 1993	1.31	1.41	1.31	1.31
225	NYSE	MTH	Fri, Mar 12, 1993	1.22	1.41	1.22	1.31
224	NYSE	MTH	Thu, Mar 11, 1993	1.41	1.41	1.22	1.22
223	NYSE	MTH	Wed, Mar 10, 1993	1.31	1.41	1.31	1.41
222	NYSE	MTH	Tue, Mar 9, 1993	1.41	1.41	1.31	1.41
221	NYSE	MTH	Mon, Mar 8, 1993	1.41	1.50	1.41	1.50
220	NYSE	MTH	Fri, Mar 5, 1993	1.41	1.50	1.41	1.50
219	NYSE	MTH	Thu, Mar 4, 1993	1.41	1.41	1.31	1.41
218	NYSE	MTH	Wed, Mar 3, 1993	1.50	1.50	1.41	1.50
217	NYSE	MTH	Tue, Mar 2, 1993	1.41	1.50	1.41	1.50
216	NYSE	MTH	Mon, Mar 1, 1993	1.41	1.50	1.41	1.50
215	NYSE	MTH	Fri, Feb 26, 1993	1.41	1.50	1.41	1.50
214	NYSE	MTH	Thu, Feb 25, 1993	1.41	1.50	1.41	1.41
213	NYSE	MTH	Wed, Feb 24, 1993	1.41	1.50	1.41	1.41
212	NYSE	MTH	Tue, Feb 23, 1993	1.41	1.50	1.41	1.41
211	NYSE	MTH	Mon, Feb 22, 1993	1.41	1.50	1.41	1.50
210	NYSE	MTH	Fri, Feb 19, 1993	1.50	1.50	1.41	1.50
209	NYSE	MTH	Thu, Feb 18, 1993	1.41	1.59	1.41	1.59
208	NYSE	MTH	Wed, Feb 17, 1993	1.41	1.50	1.41	1.50
207	NYSE	MTH	Tue, Feb 16, 1993	1.50	1.50	1.41	1.50
206	NYSE	MTH	Fri, Feb 12, 1993	1.59	1.59	1.50	1.59
205	NYSE	MTH	Thu, Feb 11, 1993	1.50	1.59	1.50	1.50
204	NYSE	MTH	Wed, Feb 10, 1993	1.50	1.59	1.50	1.50
203	NYSE	MTH	Tue, Feb 9, 1993	1.50	1.59	1.50	1.59
202	NYSE	MTH	Mon, Feb 8, 1993	1.59	1.59	1.50	1.59
201	NYSE	MTH	Fri, Feb 5, 1993	1.59	1.59	1.50	1.59
200	NYSE	MTH	Thu, Feb 4, 1993	1.59	1.59	1.50	1.50
199	NYSE	MTH	Wed, Feb 3, 1993	1.59	1.69	1.59	1.69
198	NYSE	MTH	Tue, Feb 2, 1993	1.69	1.69	1.59	1.69
197	NYSE	MTH	Mon, Feb 1, 1993	1.69	1.69	1.59	1.69
196	NYSE	MTH	Fri, Jan 29, 1993	1.50	1.59	1.41	1.50
195	NYSE	MTH	Thu, Jan 28, 1993	1.50	1.50	1.50	1.50
194	NYSE	MTH	Wed, Jan 27, 1993	1.59	1.59	1.50	1.59
193	NYSE	MTH	Tue, Jan 26, 1993	1.69	1.69	1.59	1.59
192	NYSE	MTH	Mon, Jan 25, 1993	1.69	1.69	1.59	1.69
191	NYSE	MTH	Fri, Jan 22, 1993	1.69	1.69	1.59	1.59
190	NYSE	MTH	Thu, Jan 21, 1993	1.59	1.69	1.59	1.69
189	NYSE	MTH	Wed, Jan 20, 1993	1.69	1.69	1.59	1.59
188	NYSE	MTH	Tue, Jan 19, 1993	1.69	1.69	1.69	1.69
187	NYSE	MTH	Mon, Jan 18, 1993	1.69	1.69	1.69	1.69
186	NYSE	MTH	Fri, Jan 15, 1993	1.69	1.78	1.69	1.78
185	NYSE	MTH	Thu, Jan 14, 1993	1.69	1.78	1.69	1.78
184	NYSE	MTH	Wed, Jan 13, 1993	1.78	1.88	1.78	1.78
183	NYSE	MTH	Tue, Jan 12, 1993	1.78	1.88	1.78	1.78
182	NYSE	MTH	Mon, Jan 11, 1993	1.78	1.88	1.78	1.88
181	NYSE	MTH	Fri, Jan 8, 1993	1.78	1.78	1.69	1.78
180	NYSE	MTH	Thu, Jan 7, 1993	1.69	1.88	1.69	1.78
179	NYSE	MTH	Wed, Jan 6, 1993	1.88	1.88	1.69	1.78
178	NYSE	MTH	Tue, Jan 5, 1993	1.88	1.88	1.78	1.88
177	NYSE	MTH	Mon, Jan 4, 1993	1.88	1.97	1.88	1.88
176	NYSE	MTH	Thu, Dec 31, 1992	1.69	1.88	1.69	1.78
175	NYSE	MTH	Wed, Dec 30, 1992	1.78	1.88	1.69	1.78
174	NYSE	MTH	Tue, Dec 29, 1992	1.69	1.88	1.69	1.78
173	NYSE	MTH	Mon, Dec 28, 1992	1.78	1.88	1.69	1.78
172	NYSE	MTH	Thu, Dec 24, 1992	1.88	1.88	1.78	1.78
171	NYSE	MTH	Wed, Dec 23, 1992	1.97	1.97	1.78	1.88
170	NYSE	MTH	Tue, Dec 22, 1992	1.78	1.97	1.78	1.78
169	NYSE	MTH	Mon, Dec 21, 1992	1.88	1.97	1.78	1.88
168	NYSE	MTH	Fri, Dec 18, 1992	1.88	1.88	1.78	1.88
167	NYSE	MTH	Thu, Dec 17, 1992	1.88	1.88	1.78	1.88
166	NYSE	MTH	Wed, Dec 16, 1992	1.78	1.88	1.78	1.78
165	NYSE	MTH	Tue, Dec 15, 1992	2.16	2.16	1.78	1.88
164	NYSE	MTH	Mon, Dec 14, 1992	2.25	2.25	2.16	2.16
163	NYSE	MTH	Fri, Dec 11, 1992	2.25	2.25	2.25	2.25
162	NYSE	MTH	Thu, Dec 10, 1992	2.25	2.25	2.25	2.25
161	NYSE	MTH	Wed, Dec 9, 1992	2.25	2.25	2.25	2.25
160	NYSE	MTH	Tue, Dec 8, 1992	2.44	2.44	2.25	2.25
159	NYSE	MTH	Mon, Dec 7, 1992	2.34	2.44	2.34	2.34
158	NYSE	MTH	Fri, Dec 4, 1992	2.25	2.44	2.25	2.34
157	NYSE	MTH	Thu, Dec 3, 1992	2.44	2.53	2.25	2.25
156	NYSE	MTH	Wed, Dec 2, 1992	2.25	2.44	2.25	2.44
155	NYSE	MTH	Tue, Dec 1, 1992	2.06	2.25	2.06	2.16
154	NYSE	MTH	Mon, Nov 30, 1992	1.78	2.16	1.78	2.06
153	NYSE	MTH	Fri, Nov 27, 1992	1.50	1.69	1.41	1.69
152	NYSE	MTH	Wed, Nov 25, 1992	1.31	1.50	1.31	1.50
151	NYSE	MTH	Tue, Nov 24, 1992	1.31	1.41	1.31	1.31
150	NYSE	MTH	Mon, Nov 23, 1992	1.41	1.41	1.31	1.41
149	NYSE	MTH	Fri, Nov 20, 1992	1.41	1.41	1.31	1.41
148	NYSE	MTH	Thu, Nov 19, 1992	1.41	1.41	1.31	1.31
147	NYSE	MTH	Wed, Nov 18, 1992	1.41	1.41	1.31	1.41
146	NYSE	MTH	Tue, Nov 17, 1992	1.41	1.50	1.31	1.31
145	NYSE	MTH	Mon, Nov 16, 1992	1.41	1.50	1.41	1.41
144	NYSE	MTH	Fri, Nov 13, 1992	1.41	1.41	1.41	1.41
143	NYSE	MTH	Thu, Nov 12, 1992	1.41	1.41	1.31	1.41
142	NYSE	MTH	Wed, Nov 11, 1992	1.41	1.41	1.41	1.41
141	NYSE	MTH	Tue, Nov 10, 1992	1.41	1.50	1.41	1.41
140	NYSE	MTH	Mon, Nov 9, 1992	1.50	1.50	1.41	1.41
139	NYSE	MTH	Fri, Nov 6, 1992	1.41	1.50	1.41	1.50
138	NYSE	MTH	Thu, Nov 5, 1992	1.50	1.50	1.41	1.50
137	NYSE	MTH	Wed, Nov 4, 1992	1.41	1.50	1.41	1.50
136	NYSE	MTH	Tue, Nov 3, 1992	1.50	1.50	1.41	1.41
135	NYSE	MTH	Mon, Nov 2, 1992	1.50	1.50	1.41	1.41
134	NYSE	MTH	Fri, Oct 30, 1992	1.50	1.50	1.41	1.50
133	NYSE	MTH	Thu, Oct 29, 1992	1.50	1.50	1.41	1.50
132	NYSE	MTH	Wed, Oct 28, 1992	1.50	1.50	1.41	1.50
131	NYSE	MTH	Tue, Oct 27, 1992	1.41	1.50	1.41	1.41
130	NYSE	MTH	Mon, Oct 26, 1992	1.41	1.50	1.41	1.50
129	NYSE	MTH	Fri, Oct 23, 1992	1.50	1.50	1.41	1.50
128	NYSE	MTH	Thu, Oct 22, 1992	1.41	1.50	1.41	1.50
127	NYSE	MTH	Wed, Oct 21, 1992	1.41	1.50	1.41	1.50
126	NYSE	MTH	Tue, Oct 20, 1992	1.41	1.50	1.31	1.31
125	NYSE	MTH	Mon, Oct 19, 1992	1.50	1.50	1.41	1.50
124	NYSE	MTH	Fri, Oct 16, 1992	1.31	1.50	1.31	1.50
123	NYSE	MTH	Thu, Oct 15, 1992	1.31	1.41	1.31	1.41
122	NYSE	MTH	Wed, Oct 14, 1992	1.41	1.41	1.31	1.41
121	NYSE	MTH	Tue, Oct 13, 1992	1.41	1.41	1.41	1.41
120	NYSE	MTH	Mon, Oct 12, 1992	1.50	1.50	1.41	1.41
119	NYSE	MTH	Fri, Oct 9, 1992	1.41	1.41	1.41	1.41
118	NYSE	MTH	Thu, Oct 8, 1992	1.50	1.50	1.41	1.50
117	NYSE	MTH	Wed, Oct 7, 1992	1.41	1.50	1.41	1.50
116	NYSE	MTH	Tue, Oct 6, 1992	1.50	1.50	1.41	1.41
115	NYSE	MTH	Mon, Oct 5, 1992	1.41	1.50	1.41	1.50
114	NYSE	MTH	Fri, Oct 2, 1992	1.50	1.50	1.41	1.50
113	NYSE	MTH	Thu, Oct 1, 1992	1.41	1.50	1.41	1.41
112	NYSE	MTH	Wed, Sep 30, 1992	1.59	1.59	1.50	1.50
111	NYSE	MTH	Tue, Sep 29, 1992	1.50	1.59	1.50	1.50
110	NYSE	MTH	Mon, Sep 28, 1992	1.50	1.50	1.41	1.50
109	NYSE	MTH	Fri, Sep 25, 1992	1.50	1.59	1.41	1.50
108	NYSE	MTH	Thu, Sep 24, 1992	1.59	1.69	1.41	1.41
107	NYSE	MTH	Wed, Sep 23, 1992	1.69	1.69	1.50	1.59
106	NYSE	MTH	Tue, Sep 22, 1992	1.69	1.78	1.50	1.78
105	NYSE	MTH	Mon, Sep 21, 1992	1.88	1.88	1.69	1.78
104	NYSE	MTH	Fri, Sep 18, 1992	1.88	1.88	1.78	1.78
103	NYSE	MTH	Thu, Sep 17, 1992	1.88	1.88	1.78	1.78
102	NYSE	MTH	Wed, Sep 16, 1992	1.88	1.97	1.88	1.88
101	NYSE	MTH	Tue, Sep 15, 1992	1.88	1.97	1.88	1.97
100	NYSE	MTH	Mon, Sep 14, 1992	1.88	1.97	1.88	1.88
99	NYSE	MTH	Fri, Sep 11, 1992	1.88	1.97	1.88	1.97
98	NYSE	MTH	Thu, Sep 10, 1992	1.97	1.97	1.88	1.88
97	NYSE	MTH	Wed, Sep 9, 1992	1.97	1.97	1.88	1.88
96	NYSE	MTH	Tue, Sep 8, 1992	1.97	1.97	1.97	1.97
95	NYSE	MTH	Fri, Sep 4, 1992	1.97	2.06	1.97	1.97
94	NYSE	MTH	Thu, Sep 3, 1992	2.06	2.06	1.97	1.97
93	NYSE	MTH	Wed, Sep 2, 1992	2.06	2.06	1.97	2.06
92	NYSE	MTH	Tue, Sep 1, 1992	1.97	2.06	1.97	1.97
91	NYSE	MTH	Mon, Aug 31, 1992	2.06	2.06	1.97	1.97
90	NYSE	MTH	Fri, Aug 28, 1992	1.97	2.06	1.88	1.97
89	NYSE	MTH	Thu, Aug 27, 1992	1.88	2.06	1.88	1.97
88	NYSE	MTH	Wed, Aug 26, 1992	1.97	2.06	1.88	1.88
87	NYSE	MTH	Tue, Aug 25, 1992	2.06	2.16	1.97	1.97
86	NYSE	MTH	Mon, Aug 24, 1992	2.06	2.06	1.97	2.06
85	NYSE	MTH	Fri, Aug 21, 1992	2.06	2.06	1.97	2.06
84	NYSE	MTH	Thu, Aug 20, 1992	1.97	2.16	1.97	2.06
83	NYSE	MTH	Wed, Aug 19, 1992	2.06	2.06	1.88	1.97
82	NYSE	MTH	Tue, Aug 18, 1992	2.16	2.16	1.97	2.16
81	NYSE	MTH	Mon, Aug 17, 1992	1.88	2.16	1.78	2.16
80	NYSE	MTH	Fri, Aug 14, 1992	2.72	2.72	1.69	1.88
79	NYSE	MTH	Thu, Aug 13, 1992	2.81	2.91	2.81	2.81
78	NYSE	MTH	Wed, Aug 12, 1992	2.91	2.91	2.81	2.91
77	NYSE	MTH	Tue, Aug 11, 1992	2.91	2.91	2.72	2.81
76	NYSE	MTH	Mon, Aug 10, 1992	2.91	2.91	2.81	2.81
75	NYSE	MTH	Fri, Aug 7, 1992	2.81	2.91	2.72	2.81
74	NYSE	MTH	Thu, Aug 6, 1992	2.81	2.91	2.72	2.81
73	NYSE	MTH	Wed, Aug 5, 1992	2.91	2.91	2.72	2.81
72	NYSE	MTH	Tue, Aug 4, 1992	2.81	2.91	2.72	2.91
71	NYSE	MTH	Mon, Aug 3, 1992	2.81	2.91	2.72	2.72
70	NYSE	MTH	Fri, Jul 31, 1992	2.91	3.00	2.81	2.81
69	NYSE	MTH	Thu, Jul 30, 1992	3.00	3.00	2.81	2.91
68	NYSE	MTH	Wed, Jul 29, 1992	3.09	3.09	2.91	2.91
67	NYSE	MTH	Tue, Jul 28, 1992	3.00	3.19	3.00	3.09
66	NYSE	MTH	Mon, Jul 27, 1992	3.47	3.47	3.00	3.19
65	NYSE	MTH	Fri, Jul 24, 1992	3.56	3.66	3.47	3.47
64	NYSE	MTH	Thu, Jul 23, 1992	3.66	3.66	3.56	3.66
63	NYSE	MTH	Wed, Jul 22, 1992	3.75	3.75	3.56	3.56
62	NYSE	MTH	Tue, Jul 21, 1992	3.75	3.75	3.66	3.66
61	NYSE	MTH	Mon, Jul 20, 1992	3.56	3.75	3.56	3.66
60	NYSE	MTH	Fri, Jul 17, 1992	3.66	3.66	3.56	3.66
59	NYSE	MTH	Thu, Jul 16, 1992	3.66	3.66	3.56	3.66
58	NYSE	MTH	Wed, Jul 15, 1992	3.75	3.75	3.66	3.75
57	NYSE	MTH	Tue, Jul 14, 1992	3.75	3.75	3.66	3.75
56	NYSE	MTH	Mon, Jul 13, 1992	3.75	3.75	3.66	3.75
55	NYSE	MTH	Fri, Jul 10, 1992	3.66	3.75	3.66	3.66
54	NYSE	MTH	Thu, Jul 9, 1992	3.75	3.75	3.66	3.66
53	NYSE	MTH	Wed, Jul 8, 1992	3.75	3.75	3.75	3.75
52	NYSE	MTH	Tue, Jul 7, 1992	3.75	3.84	3.75	3.84
51	NYSE	MTH	Mon, Jul 6, 1992	3.84	3.84	3.75	3.84
50	NYSE	MTH	Thu, Jul 2, 1992	3.84	3.84	3.75	3.75
49	NYSE	MTH	Wed, Jul 1, 1992	3.75	3.84	3.75	3.84
48	NYSE	MTH	Tue, Jun 30, 1992	3.84	3.84	3.75	3.84
47	NYSE	MTH	Mon, Jun 29, 1992	3.84	3.94	3.84	3.84
46	NYSE	MTH	Fri, Jun 26, 1992	3.94	3.94	3.84	3.94
45	NYSE	MTH	Thu, Jun 25, 1992	3.94	3.94	3.84	3.84
44	NYSE	MTH	Wed, Jun 24, 1992	3.94	4.03	3.94	3.94
43	NYSE	MTH	Tue, Jun 23, 1992	3.94	4.03	3.84	3.94
42	NYSE	MTH	Mon, Jun 22, 1992	4.03	4.13	3.94	4.13
41	NYSE	MTH	Fri, Jun 19, 1992	4.03	4.13	3.94	4.03
40	NYSE	MTH	Thu, Jun 18, 1992	4.03	4.03	3.84	3.94
39	NYSE	MTH	Wed, Jun 17, 1992	4.78	4.78	3.94	3.94
38	NYSE	MTH	Tue, Jun 16, 1992	4.97	4.97	4.88	4.88
37	NYSE	MTH	Mon, Jun 15, 1992	4.88	4.97	4.88	4.97
36	NYSE	MTH	Fri, Jun 12, 1992	4.97	4.97	4.88	4.97
35	NYSE	MTH	Thu, Jun 11, 1992	4.88	4.88	4.78	4.88
34	NYSE	MTH	Wed, Jun 10, 1992	4.88	4.88	4.78	4.88
33	NYSE	MTH	Tue, Jun 9, 1992	4.88	4.88	4.78	4.88
32	NYSE	MTH	Mon, Jun 8, 1992	4.88	4.88	4.78	4.88
31	NYSE	MTH	Fri, Jun 5, 1992	4.78	4.88	4.78	4.88
30	NYSE	MTH	Thu, Jun 4, 1992	4.59	4.78	4.50	4.69
29	NYSE	MTH	Wed, Jun 3, 1992	4.59	4.59	4.50	4.59
28	NYSE	MTH	Tue, Jun 2, 1992	4.50	4.59	4.41	4.50
27	NYSE	MTH	Mon, Jun 1, 1992	4.41	4.50	4.41	4.50
26	NYSE	MTH	Fri, May 29, 1992	4.41	4.41	4.22	4.41
25	NYSE	MTH	Thu, May 28, 1992	4.31	4.41	4.22	4.41
24	NYSE	MTH	Wed, May 27, 1992	4.22	4.31	4.13	4.31
23	NYSE	MTH	Tue, May 26, 1992	4.13	4.22	4.03	4.13
22	NYSE	MTH	Fri, May 22, 1992	4.03	4.13	4.03	4.03
21	NYSE	MTH	Thu, May 21, 1992	4.13	4.13	4.03	4.13
20	NYSE	MTH	Wed, May 20, 1992	4.31	4.31	4.13	4.13
19	NYSE	MTH	Tue, May 19, 1992	4.31	4.31	4.22	4.22
18	NYSE	MTH	Mon, May 18, 1992	4.22	4.31	4.13	4.22
17	NYSE	MTH	Fri, May 15, 1992	4.22	4.22	4.13	4.13
16	NYSE	MTH	Thu, May 14, 1992	4.31	4.31	4.22	4.31
15	NYSE	MTH	Wed, May 13, 1992	4.22	4.31	4.22	4.31
14	NYSE	MTH	Tue, May 12, 1992	4.22	4.31	4.22	4.31
13	NYSE	MTH	Mon, May 11, 1992	4.31	4.31	4.22	4.22
12	NYSE	MTH	Fri, May 8, 1992	4.22	4.22	4.13	4.22
11	NYSE	MTH	Thu, May 7, 1992	4.03	4.22	4.03	4.13
10	NYSE	MTH	Wed, May 6, 1992	4.13	4.22	4.03	4.13
9	NYSE	MTH	Tue, May 5, 1992	4.22	4.22	4.13	4.13
8	NYSE	MTH	Mon, May 4, 1992	4.31	4.31	4.22	4.31
7	NYSE	MTH	Fri, May 1, 1992	4.31	4.31	4.13	4.31
6	NYSE	MTH	Thu, Apr 30, 1992	4.13	4.22	4.03	4.22
5	NYSE	MTH	Wed, Apr 29, 1992	4.22	4.22	3.47	4.13
4	NYSE	MTH	Tue, Apr 28, 1992	4.13	4.22	4.13	4.22
3	NYSE	MTH	Mon, Apr 27, 1992	4.03	4.13	4.03	4.03
2	NYSE	MTH	Fri, Apr 24, 1992	4.03	4.13	4.03	4.13
1	NYSE	MTH	Thu, Apr 23, 1992	3.94	4.13	3.94	4.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Meritage Homes Corp NYSE:MTH 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