Matrix Service Co NASDAQ:MTRX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MTRX	Thu, Mar 21, 2024	13.21	13.27	13.06	13.08
7999	NASDAQ	MTRX	Wed, Mar 20, 2024	12.87	13.30	12.85	13.22
7998	NASDAQ	MTRX	Tue, Mar 19, 2024	12.81	13.04	12.62	12.99
7997	NASDAQ	MTRX	Mon, Mar 18, 2024	13.25	13.49	12.88	13.08
7996	NASDAQ	MTRX	Fri, Mar 15, 2024	12.96	13.65	12.96	13.22
7995	NASDAQ	MTRX	Thu, Mar 14, 2024	13.15	13.54	12.73	13.09
7994	NASDAQ	MTRX	Wed, Mar 13, 2024	13.00	13.51	12.87	13.13
7993	NASDAQ	MTRX	Tue, Mar 12, 2024	12.78	13.01	12.57	12.99
7992	NASDAQ	MTRX	Mon, Mar 11, 2024	12.92	13.00	12.33	12.81
7991	NASDAQ	MTRX	Fri, Mar 8, 2024	12.95	13.17	12.82	13.07
7990	NASDAQ	MTRX	Thu, Mar 7, 2024	13.00	13.19	12.82	12.95
7989	NASDAQ	MTRX	Wed, Mar 6, 2024	12.40	13.20	12.40	12.96
7988	NASDAQ	MTRX	Tue, Mar 5, 2024	11.82	12.69	11.66	12.31
7987	NASDAQ	MTRX	Mon, Mar 4, 2024	12.25	12.27	11.75	11.76
7986	NASDAQ	MTRX	Fri, Mar 1, 2024	11.88	12.30	11.83	11.99
7985	NASDAQ	MTRX	Thu, Feb 29, 2024	12.04	12.04	11.73	11.80
7984	NASDAQ	MTRX	Wed, Feb 28, 2024	11.72	11.93	11.57	11.67
7983	NASDAQ	MTRX	Tue, Feb 27, 2024	11.65	11.89	11.57	11.67
7982	NASDAQ	MTRX	Mon, Feb 26, 2024	11.50	11.69	11.38	11.61
7981	NASDAQ	MTRX	Fri, Feb 23, 2024	11.57	11.69	11.43	11.58
7980	NASDAQ	MTRX	Thu, Feb 22, 2024	11.64	11.83	11.20	11.61
7979	NASDAQ	MTRX	Wed, Feb 21, 2024	11.95	12.11	11.52	11.63
7978	NASDAQ	MTRX	Tue, Feb 20, 2024	12.35	12.45	11.91	12.02
7977	NASDAQ	MTRX	Fri, Feb 16, 2024	12.63	12.68	12.30	12.51
7976	NASDAQ	MTRX	Thu, Feb 15, 2024	12.00	12.72	11.91	12.65
7975	NASDAQ	MTRX	Wed, Feb 14, 2024	12.18	12.33	11.91	11.92
7974	NASDAQ	MTRX	Tue, Feb 13, 2024	12.00	12.46	11.74	12.07
7973	NASDAQ	MTRX	Mon, Feb 12, 2024	12.49	12.82	12.19	12.31
7972	NASDAQ	MTRX	Fri, Feb 9, 2024	11.46	13.04	11.46	12.34
7971	NASDAQ	MTRX	Thu, Feb 8, 2024	9.75	11.68	9.75	11.34
7970	NASDAQ	MTRX	Wed, Feb 7, 2024	9.38	9.76	9.18	9.21
7969	NASDAQ	MTRX	Tue, Feb 6, 2024	8.97	9.41	8.97	9.41
7968	NASDAQ	MTRX	Mon, Feb 5, 2024	8.92	9.05	8.81	8.95
7967	NASDAQ	MTRX	Fri, Feb 2, 2024	9.00	9.18	8.92	9.03
7966	NASDAQ	MTRX	Thu, Feb 1, 2024	9.42	9.42	9.00	9.10
7965	NASDAQ	MTRX	Wed, Jan 31, 2024	9.67	9.67	9.28	9.28
7964	NASDAQ	MTRX	Tue, Jan 30, 2024	9.38	9.66	9.38	9.61
7963	NASDAQ	MTRX	Mon, Jan 29, 2024	9.53	9.69	9.48	9.57
7962	NASDAQ	MTRX	Fri, Jan 26, 2024	9.71	9.78	9.50	9.59
7961	NASDAQ	MTRX	Thu, Jan 25, 2024	9.79	9.84	9.57	9.71
7960	NASDAQ	MTRX	Wed, Jan 24, 2024	9.52	9.72	9.45	9.65
7959	NASDAQ	MTRX	Tue, Jan 23, 2024	9.70	9.79	9.49	9.49
7958	NASDAQ	MTRX	Mon, Jan 22, 2024	9.40	9.80	9.40	9.65
7957	NASDAQ	MTRX	Fri, Jan 19, 2024	9.36	9.44	9.00	9.37
7956	NASDAQ	MTRX	Thu, Jan 18, 2024	9.58	9.58	9.19	9.32
7955	NASDAQ	MTRX	Wed, Jan 17, 2024	9.29	9.58	9.28	9.41
7954	NASDAQ	MTRX	Tue, Jan 16, 2024	9.60	9.64	9.35	9.39
7953	NASDAQ	MTRX	Fri, Jan 12, 2024	9.54	9.76	9.54	9.66
7952	NASDAQ	MTRX	Thu, Jan 11, 2024	9.59	9.59	9.45	9.54
7951	NASDAQ	MTRX	Wed, Jan 10, 2024	9.74	9.74	9.49	9.56
7950	NASDAQ	MTRX	Tue, Jan 9, 2024	9.57	9.75	9.53	9.75
7949	NASDAQ	MTRX	Mon, Jan 8, 2024	9.87	9.87	9.29	9.79
7948	NASDAQ	MTRX	Fri, Jan 5, 2024	10.14	10.22	9.88	9.88
7947	NASDAQ	MTRX	Thu, Jan 4, 2024	9.92	10.21	9.68	10.09
7946	NASDAQ	MTRX	Wed, Jan 3, 2024	9.51	10.06	9.38	9.92
7945	NASDAQ	MTRX	Tue, Jan 2, 2024	9.64	9.86	9.52	9.60
7944	NASDAQ	MTRX	Fri, Dec 29, 2023	9.90	10.02	9.56	9.78
7943	NASDAQ	MTRX	Thu, Dec 28, 2023	10.32	10.32	9.84	9.91
7942	NASDAQ	MTRX	Wed, Dec 27, 2023	10.30	10.38	10.16	10.19
7941	NASDAQ	MTRX	Tue, Dec 26, 2023	10.32	10.32	10.06	10.26
7940	NASDAQ	MTRX	Fri, Dec 22, 2023	10.29	10.43	10.07	10.09
7939	NASDAQ	MTRX	Thu, Dec 21, 2023	10.15	10.42	10.15	10.26
7938	NASDAQ	MTRX	Wed, Dec 20, 2023	10.41	10.41	10.04	10.13
7937	NASDAQ	MTRX	Tue, Dec 19, 2023	10.58	10.70	10.21	10.43
7936	NASDAQ	MTRX	Mon, Dec 18, 2023	10.30	10.61	10.22	10.53
7935	NASDAQ	MTRX	Fri, Dec 15, 2023	10.09	10.23	9.94	10.21
7934	NASDAQ	MTRX	Thu, Dec 14, 2023	10.06	10.50	9.99	10.11
7933	NASDAQ	MTRX	Wed, Dec 13, 2023	9.40	10.07	9.32	10.04
7932	NASDAQ	MTRX	Tue, Dec 12, 2023	9.45	9.45	9.14	9.33
7931	NASDAQ	MTRX	Mon, Dec 11, 2023	9.50	9.57	9.41	9.42
7930	NASDAQ	MTRX	Fri, Dec 8, 2023	9.47	9.63	9.41	9.53
7929	NASDAQ	MTRX	Thu, Dec 7, 2023	9.52	9.77	9.45	9.58
7928	NASDAQ	MTRX	Wed, Dec 6, 2023	10.37	10.37	9.51	9.51
7927	NASDAQ	MTRX	Tue, Dec 5, 2023	10.42	10.42	10.03	10.12
7926	NASDAQ	MTRX	Mon, Dec 4, 2023	10.14	10.62	10.14	10.49
7925	NASDAQ	MTRX	Fri, Dec 1, 2023	9.95	10.15	9.94	10.14
7924	NASDAQ	MTRX	Thu, Nov 30, 2023	9.94	10.06	9.93	9.96
7923	NASDAQ	MTRX	Wed, Nov 29, 2023	9.73	10.01	9.73	9.89
7922	NASDAQ	MTRX	Tue, Nov 28, 2023	9.86	10.00	9.68	9.75
7921	NASDAQ	MTRX	Mon, Nov 27, 2023	9.90	10.02	9.76	9.76
7920	NASDAQ	MTRX	Fri, Nov 24, 2023	9.82	10.08	9.82	9.99
7919	NASDAQ	MTRX	Wed, Nov 22, 2023	9.92	10.28	9.89	9.92
7918	NASDAQ	MTRX	Tue, Nov 21, 2023	9.92	10.25	9.92	9.99
7917	NASDAQ	MTRX	Mon, Nov 20, 2023	10.42	10.71	10.02	10.07
7916	NASDAQ	MTRX	Fri, Nov 17, 2023	9.84	10.43	9.70	10.42
7915	NASDAQ	MTRX	Thu, Nov 16, 2023	10.24	10.31	9.82	9.89
7914	NASDAQ	MTRX	Wed, Nov 15, 2023	10.46	10.68	10.19	10.26
7913	NASDAQ	MTRX	Tue, Nov 14, 2023	10.90	11.14	10.49	10.49
7912	NASDAQ	MTRX	Mon, Nov 13, 2023	11.39	11.39	10.90	10.90
7911	NASDAQ	MTRX	Fri, Nov 10, 2023	11.50	11.79	11.29	11.55
7910	NASDAQ	MTRX	Thu, Nov 9, 2023	11.12	11.63	10.67	11.33
7909	NASDAQ	MTRX	Wed, Nov 8, 2023	11.14	11.27	10.83	10.87
7908	NASDAQ	MTRX	Tue, Nov 7, 2023	11.50	11.50	10.93	11.09
7907	NASDAQ	MTRX	Mon, Nov 6, 2023	11.61	11.76	11.30	11.50
7906	NASDAQ	MTRX	Fri, Nov 3, 2023	11.91	12.13	11.56	11.75
7905	NASDAQ	MTRX	Thu, Nov 2, 2023	11.59	11.95	11.50	11.86
7904	NASDAQ	MTRX	Wed, Nov 1, 2023	11.65	11.77	11.33	11.47
7903	NASDAQ	MTRX	Tue, Oct 31, 2023	11.58	11.77	11.29	11.65
7902	NASDAQ	MTRX	Mon, Oct 30, 2023	11.29	11.80	11.10	11.56
7901	NASDAQ	MTRX	Fri, Oct 27, 2023	11.97	12.22	11.31	11.35
7900	NASDAQ	MTRX	Thu, Oct 26, 2023	11.72	12.07	11.65	12.00
7899	NASDAQ	MTRX	Wed, Oct 25, 2023	11.81	12.11	11.51	11.70
7898	NASDAQ	MTRX	Tue, Oct 24, 2023	12.19	12.37	11.92	11.93
7897	NASDAQ	MTRX	Mon, Oct 23, 2023	11.83	12.25	11.82	12.07
7896	NASDAQ	MTRX	Fri, Oct 20, 2023	12.45	12.45	11.61	11.90
7895	NASDAQ	MTRX	Thu, Oct 19, 2023	12.38	12.96	12.22	12.45
7894	NASDAQ	MTRX	Wed, Oct 18, 2023	12.94	12.99	12.06	12.30
7893	NASDAQ	MTRX	Tue, Oct 17, 2023	12.33	12.94	12.32	12.89
7892	NASDAQ	MTRX	Mon, Oct 16, 2023	12.20	12.70	12.20	12.35
7891	NASDAQ	MTRX	Fri, Oct 13, 2023	11.85	12.21	11.69	12.07
7890	NASDAQ	MTRX	Thu, Oct 12, 2023	12.04	12.15	11.61	11.78
7889	NASDAQ	MTRX	Wed, Oct 11, 2023	12.07	12.25	11.97	12.11
7888	NASDAQ	MTRX	Tue, Oct 10, 2023	12.18	12.34	11.95	11.99
7887	NASDAQ	MTRX	Mon, Oct 9, 2023	11.80	12.37	11.80	12.18
7886	NASDAQ	MTRX	Fri, Oct 6, 2023	11.73	12.03	11.30	11.91
7885	NASDAQ	MTRX	Thu, Oct 5, 2023	10.88	11.96	10.80	11.78
7884	NASDAQ	MTRX	Wed, Oct 4, 2023	11.19	11.24	10.42	10.99
7883	NASDAQ	MTRX	Tue, Oct 3, 2023	11.31	11.65	11.01	11.18
7882	NASDAQ	MTRX	Mon, Oct 2, 2023	11.99	11.99	10.60	11.27
7881	NASDAQ	MTRX	Fri, Sep 29, 2023	12.00	12.19	11.69	11.80
7880	NASDAQ	MTRX	Thu, Sep 28, 2023	11.00	12.00	10.87	11.78
7879	NASDAQ	MTRX	Wed, Sep 27, 2023	10.65	11.09	10.50	11.08
7878	NASDAQ	MTRX	Tue, Sep 26, 2023	10.65	10.70	10.23	10.69
7877	NASDAQ	MTRX	Mon, Sep 25, 2023	10.41	10.75	10.20	10.69
7876	NASDAQ	MTRX	Fri, Sep 22, 2023	10.10	10.53	9.96	10.45
7875	NASDAQ	MTRX	Thu, Sep 21, 2023	9.75	10.30	9.40	10.11
7874	NASDAQ	MTRX	Wed, Sep 20, 2023	9.50	9.81	9.11	9.71
7873	NASDAQ	MTRX	Tue, Sep 19, 2023	9.41	9.45	9.18	9.39
7872	NASDAQ	MTRX	Mon, Sep 18, 2023	9.22	9.45	9.16	9.35
7871	NASDAQ	MTRX	Fri, Sep 15, 2023	9.16	9.18	8.78	9.13
7870	NASDAQ	MTRX	Thu, Sep 14, 2023	9.25	9.36	9.01	9.20
7869	NASDAQ	MTRX	Wed, Sep 13, 2023	9.24	9.40	9.14	9.23
7868	NASDAQ	MTRX	Tue, Sep 12, 2023	9.17	9.25	8.26	9.07
7867	NASDAQ	MTRX	Mon, Sep 11, 2023	8.88	8.88	8.88	8.88
7866	NASDAQ	MTRX	Fri, Sep 8, 2023	7.87	8.07	7.75	8.00
7865	NASDAQ	MTRX	Thu, Sep 7, 2023	8.18	8.37	7.80	7.98
7864	NASDAQ	MTRX	Wed, Sep 6, 2023	7.93	8.26	7.90	8.25
7863	NASDAQ	MTRX	Tue, Sep 5, 2023	8.11	8.30	7.85	7.97
7862	NASDAQ	MTRX	Fri, Sep 1, 2023	8.42	8.62	7.90	8.11
7861	NASDAQ	MTRX	Thu, Aug 31, 2023	8.62	8.66	8.22	8.31
7860	NASDAQ	MTRX	Wed, Aug 30, 2023	8.21	8.61	8.09	8.53
7859	NASDAQ	MTRX	Tue, Aug 29, 2023	8.35	8.44	8.08	8.22
7858	NASDAQ	MTRX	Mon, Aug 28, 2023	8.11	8.46	8.05	8.36
7857	NASDAQ	MTRX	Fri, Aug 25, 2023	7.99	8.18	7.90	7.96
7856	NASDAQ	MTRX	Thu, Aug 24, 2023	7.70	7.98	7.69	7.89
7855	NASDAQ	MTRX	Wed, Aug 23, 2023	7.73	8.00	7.62	7.74
7854	NASDAQ	MTRX	Tue, Aug 22, 2023	6.85	8.20	6.69	7.87
7853	NASDAQ	MTRX	Mon, Aug 21, 2023	6.32	6.53	6.29	6.39
7852	NASDAQ	MTRX	Fri, Aug 18, 2023	6.25	6.39	6.21	6.38
7851	NASDAQ	MTRX	Thu, Aug 17, 2023	6.39	6.50	6.02	6.26
7850	NASDAQ	MTRX	Wed, Aug 16, 2023	6.03	6.34	6.02	6.30
7849	NASDAQ	MTRX	Tue, Aug 15, 2023	6.44	6.59	6.17	6.21
7848	NASDAQ	MTRX	Mon, Aug 14, 2023	6.77	6.80	6.43	6.46
7847	NASDAQ	MTRX	Fri, Aug 11, 2023	6.72	6.86	6.59	6.71
7846	NASDAQ	MTRX	Thu, Aug 10, 2023	6.72	6.86	6.56	6.73
7845	NASDAQ	MTRX	Wed, Aug 9, 2023	6.67	6.84	6.67	6.75
7844	NASDAQ	MTRX	Tue, Aug 8, 2023	6.40	6.74	6.29	6.60
7843	NASDAQ	MTRX	Mon, Aug 7, 2023	6.96	6.96	6.44	6.44
7842	NASDAQ	MTRX	Fri, Aug 4, 2023	6.70	6.85	6.62	6.79
7841	NASDAQ	MTRX	Thu, Aug 3, 2023	6.53	6.70	6.50	6.59
7840	NASDAQ	MTRX	Wed, Aug 2, 2023	6.30	6.78	6.25	6.50
7839	NASDAQ	MTRX	Tue, Aug 1, 2023	6.26	6.44	6.15	6.38
7838	NASDAQ	MTRX	Mon, Jul 31, 2023	6.40	6.40	6.25	6.33
7837	NASDAQ	MTRX	Fri, Jul 28, 2023	6.17	6.37	6.17	6.34
7836	NASDAQ	MTRX	Thu, Jul 27, 2023	6.51	6.54	6.11	6.17
7835	NASDAQ	MTRX	Wed, Jul 26, 2023	6.31	6.54	6.08	6.47
7834	NASDAQ	MTRX	Tue, Jul 25, 2023	6.37	6.37	6.15	6.23
7833	NASDAQ	MTRX	Mon, Jul 24, 2023	6.26	6.56	6.26	6.41
7832	NASDAQ	MTRX	Fri, Jul 21, 2023	6.54	6.54	6.00	6.23
7831	NASDAQ	MTRX	Thu, Jul 20, 2023	6.76	6.77	6.46	6.50
7830	NASDAQ	MTRX	Wed, Jul 19, 2023	6.44	7.04	6.34	6.84
7829	NASDAQ	MTRX	Tue, Jul 18, 2023	6.45	6.54	6.17	6.38
7828	NASDAQ	MTRX	Mon, Jul 17, 2023	5.96	6.55	5.96	6.38
7827	NASDAQ	MTRX	Fri, Jul 14, 2023	6.35	6.35	5.94	5.95
7826	NASDAQ	MTRX	Thu, Jul 13, 2023	6.81	6.81	6.32	6.36
7825	NASDAQ	MTRX	Wed, Jul 12, 2023	6.57	6.78	6.50	6.77
7824	NASDAQ	MTRX	Tue, Jul 11, 2023	6.22	6.57	6.16	6.53
7823	NASDAQ	MTRX	Mon, Jul 10, 2023	6.05	6.32	6.05	6.25
7822	NASDAQ	MTRX	Fri, Jul 7, 2023	5.61	6.04	5.55	6.00
7821	NASDAQ	MTRX	Thu, Jul 6, 2023	5.59	5.68	5.50	5.64
7820	NASDAQ	MTRX	Wed, Jul 5, 2023	5.86	5.86	5.60	5.66
7819	NASDAQ	MTRX	Mon, Jul 3, 2023	5.91	5.91	5.74	5.84
7818	NASDAQ	MTRX	Fri, Jun 30, 2023	5.68	5.98	5.57	5.89
7817	NASDAQ	MTRX	Thu, Jun 29, 2023	5.59	5.66	5.35	5.63
7816	NASDAQ	MTRX	Wed, Jun 28, 2023	5.61	5.65	5.51	5.59
7815	NASDAQ	MTRX	Tue, Jun 27, 2023	5.60	5.90	5.53	5.63
7814	NASDAQ	MTRX	Mon, Jun 26, 2023	5.50	5.62	5.50	5.56
7813	NASDAQ	MTRX	Fri, Jun 23, 2023	5.42	5.56	5.37	5.56
7812	NASDAQ	MTRX	Thu, Jun 22, 2023	5.40	5.90	5.35	5.40
7811	NASDAQ	MTRX	Wed, Jun 21, 2023	5.63	5.63	5.30	5.34
7810	NASDAQ	MTRX	Tue, Jun 20, 2023	5.52	5.68	5.38	5.57
7809	NASDAQ	MTRX	Fri, Jun 16, 2023	5.97	5.97	5.47	5.55
7808	NASDAQ	MTRX	Thu, Jun 15, 2023	5.70	6.01	5.70	5.91
7807	NASDAQ	MTRX	Wed, Jun 14, 2023	5.87	5.92	5.63	5.77
7806	NASDAQ	MTRX	Tue, Jun 13, 2023	5.90	5.91	5.81	5.86
7805	NASDAQ	MTRX	Mon, Jun 12, 2023	5.82	5.92	5.70	5.78
7804	NASDAQ	MTRX	Fri, Jun 9, 2023	5.92	5.92	5.79	5.81
7803	NASDAQ	MTRX	Thu, Jun 8, 2023	5.93	5.93	5.70	5.90
7802	NASDAQ	MTRX	Wed, Jun 7, 2023	6.04	6.04	5.88	5.90
7801	NASDAQ	MTRX	Tue, Jun 6, 2023	5.71	5.84	5.58	5.81
7800	NASDAQ	MTRX	Mon, Jun 5, 2023	5.64	5.87	5.53	5.77
7799	NASDAQ	MTRX	Fri, Jun 2, 2023	5.59	5.74	5.48	5.64
7798	NASDAQ	MTRX	Thu, Jun 1, 2023	5.44	5.54	5.40	5.49
7797	NASDAQ	MTRX	Wed, May 31, 2023	5.40	5.45	5.34	5.41
7796	NASDAQ	MTRX	Tue, May 30, 2023	5.47	5.65	5.35	5.50
7795	NASDAQ	MTRX	Fri, May 26, 2023	5.61	5.61	5.42	5.45
7794	NASDAQ	MTRX	Thu, May 25, 2023	5.40	5.58	5.35	5.55
7793	NASDAQ	MTRX	Wed, May 24, 2023	5.59	5.59	5.37	5.42
7792	NASDAQ	MTRX	Tue, May 23, 2023	5.67	5.84	5.45	5.51
7791	NASDAQ	MTRX	Mon, May 22, 2023	5.97	6.04	5.83	5.85
7790	NASDAQ	MTRX	Fri, May 19, 2023	5.83	5.93	5.83	5.92
7789	NASDAQ	MTRX	Thu, May 18, 2023	5.56	5.87	5.56	5.82
7788	NASDAQ	MTRX	Wed, May 17, 2023	5.92	5.97	5.65	5.82
7787	NASDAQ	MTRX	Tue, May 16, 2023	6.24	6.41	5.76	5.88
7786	NASDAQ	MTRX	Mon, May 15, 2023	5.64	6.32	5.57	6.32
7785	NASDAQ	MTRX	Fri, May 12, 2023	5.44	5.63	5.40	5.62
7784	NASDAQ	MTRX	Thu, May 11, 2023	5.53	5.57	5.36	5.43
7783	NASDAQ	MTRX	Wed, May 10, 2023	5.63	5.65	5.33	5.56
7782	NASDAQ	MTRX	Tue, May 9, 2023	5.45	5.75	5.36	5.60
7781	NASDAQ	MTRX	Mon, May 8, 2023	5.54	5.54	5.25	5.40
7780	NASDAQ	MTRX	Fri, May 5, 2023	5.17	5.56	5.17	5.45
7779	NASDAQ	MTRX	Thu, May 4, 2023	5.13	5.14	5.00	5.12
7778	NASDAQ	MTRX	Wed, May 3, 2023	5.10	5.24	5.10	5.20
7777	NASDAQ	MTRX	Tue, May 2, 2023	5.05	5.15	5.04	5.12
7776	NASDAQ	MTRX	Mon, May 1, 2023	4.83	5.12	4.78	5.09
7775	NASDAQ	MTRX	Fri, Apr 28, 2023	4.74	4.90	4.74	4.76
7774	NASDAQ	MTRX	Thu, Apr 27, 2023	4.85	4.88	4.75	4.78
7773	NASDAQ	MTRX	Wed, Apr 26, 2023	4.88	4.91	4.75	4.75
7772	NASDAQ	MTRX	Tue, Apr 25, 2023	5.18	5.18	4.88	4.90
7771	NASDAQ	MTRX	Mon, Apr 24, 2023	4.96	5.15	4.96	5.12
7770	NASDAQ	MTRX	Fri, Apr 21, 2023	5.06	5.13	4.93	5.01
7769	NASDAQ	MTRX	Thu, Apr 20, 2023	5.26	5.26	4.97	5.06
7768	NASDAQ	MTRX	Wed, Apr 19, 2023	5.15	5.31	5.00	5.29
7767	NASDAQ	MTRX	Tue, Apr 18, 2023	5.27	5.27	5.14	5.23
7766	NASDAQ	MTRX	Mon, Apr 17, 2023	5.46	5.46	5.16	5.28
7765	NASDAQ	MTRX	Fri, Apr 14, 2023	5.17	5.36	5.10	5.35
7764	NASDAQ	MTRX	Thu, Apr 13, 2023	5.17	5.30	5.04	5.17
7763	NASDAQ	MTRX	Wed, Apr 12, 2023	5.30	5.37	5.18	5.22
7762	NASDAQ	MTRX	Tue, Apr 11, 2023	5.25	5.30	5.15	5.21
7761	NASDAQ	MTRX	Mon, Apr 10, 2023	5.21	5.34	5.15	5.22
7760	NASDAQ	MTRX	Thu, Apr 6, 2023	5.10	5.22	5.00	5.20
7759	NASDAQ	MTRX	Wed, Apr 5, 2023	5.43	5.43	5.04	5.09
7758	NASDAQ	MTRX	Tue, Apr 4, 2023	5.63	5.63	5.39	5.51
7757	NASDAQ	MTRX	Mon, Apr 3, 2023	5.43	5.69	5.40	5.62
7756	NASDAQ	MTRX	Fri, Mar 31, 2023	5.19	5.44	5.19	5.40
7755	NASDAQ	MTRX	Thu, Mar 30, 2023	5.15	5.30	5.15	5.25
7754	NASDAQ	MTRX	Wed, Mar 29, 2023	5.00	5.18	4.90	5.10
7753	NASDAQ	MTRX	Tue, Mar 28, 2023	4.90	5.06	4.90	4.97
7752	NASDAQ	MTRX	Mon, Mar 27, 2023	4.88	4.91	4.74	4.81
7751	NASDAQ	MTRX	Fri, Mar 24, 2023	4.83	5.10	4.58	4.83
7750	NASDAQ	MTRX	Thu, Mar 23, 2023	4.92	5.04	4.77	4.89
7749	NASDAQ	MTRX	Wed, Mar 22, 2023	5.04	5.33	4.82	4.84
7748	NASDAQ	MTRX	Tue, Mar 21, 2023	5.16	5.37	5.03	5.03
7747	NASDAQ	MTRX	Mon, Mar 20, 2023	5.43	5.56	5.12	5.12
7746	NASDAQ	MTRX	Fri, Mar 17, 2023	5.59	5.82	5.20	5.35
7745	NASDAQ	MTRX	Thu, Mar 16, 2023	5.52	5.87	5.37	5.72
7744	NASDAQ	MTRX	Wed, Mar 15, 2023	5.82	5.86	5.48	5.58
7743	NASDAQ	MTRX	Tue, Mar 14, 2023	6.23	6.23	5.96	5.96
7742	NASDAQ	MTRX	Mon, Mar 13, 2023	6.31	6.37	5.87	5.99
7741	NASDAQ	MTRX	Fri, Mar 10, 2023	6.66	6.67	6.31	6.36
7740	NASDAQ	MTRX	Thu, Mar 9, 2023	6.92	7.03	6.71	6.72
7739	NASDAQ	MTRX	Wed, Mar 8, 2023	6.92	6.92	6.70	6.91
7738	NASDAQ	MTRX	Tue, Mar 7, 2023	7.18	7.21	6.73	6.92
7737	NASDAQ	MTRX	Mon, Mar 6, 2023	7.04	7.23	6.95	7.17
7736	NASDAQ	MTRX	Fri, Mar 3, 2023	6.71	6.97	6.54	6.93
7735	NASDAQ	MTRX	Thu, Mar 2, 2023	6.55	6.68	6.32	6.66
7734	NASDAQ	MTRX	Wed, Mar 1, 2023	6.45	6.69	6.26	6.62
7733	NASDAQ	MTRX	Tue, Feb 28, 2023	6.34	6.46	6.25	6.33
7732	NASDAQ	MTRX	Mon, Feb 27, 2023	6.47	6.53	6.33	6.36
7731	NASDAQ	MTRX	Fri, Feb 24, 2023	6.36	6.38	6.16	6.34
7730	NASDAQ	MTRX	Thu, Feb 23, 2023	6.35	6.54	6.18	6.29
7729	NASDAQ	MTRX	Wed, Feb 22, 2023	6.37	6.55	6.26	6.29
7728	NASDAQ	MTRX	Tue, Feb 21, 2023	6.64	6.66	6.35	6.37
7727	NASDAQ	MTRX	Fri, Feb 17, 2023	6.79	7.10	6.71	6.76
7726	NASDAQ	MTRX	Thu, Feb 16, 2023	6.79	7.05	6.73	6.82
7725	NASDAQ	MTRX	Wed, Feb 15, 2023	6.87	6.87	6.52	6.79
7724	NASDAQ	MTRX	Tue, Feb 14, 2023	6.94	6.94	6.76	6.78
7723	NASDAQ	MTRX	Mon, Feb 13, 2023	7.44	7.44	6.89	6.93
7722	NASDAQ	MTRX	Fri, Feb 10, 2023	7.90	7.93	7.27	7.43
7721	NASDAQ	MTRX	Thu, Feb 9, 2023	7.60	8.15	7.03	8.11
7720	NASDAQ	MTRX	Wed, Feb 8, 2023	9.28	9.28	9.00	9.20
7719	NASDAQ	MTRX	Tue, Feb 7, 2023	9.30	9.52	9.09	9.28
7718	NASDAQ	MTRX	Mon, Feb 6, 2023	9.22	9.33	9.15	9.21
7717	NASDAQ	MTRX	Fri, Feb 3, 2023	8.70	9.27	8.36	9.14
7716	NASDAQ	MTRX	Thu, Feb 2, 2023	8.61	8.90	8.58	8.83
7715	NASDAQ	MTRX	Wed, Feb 1, 2023	8.10	8.72	8.00	8.57
7714	NASDAQ	MTRX	Tue, Jan 31, 2023	7.69	8.16	7.64	8.07
7713	NASDAQ	MTRX	Mon, Jan 30, 2023	7.88	8.00	7.68	7.68
7712	NASDAQ	MTRX	Fri, Jan 27, 2023	7.96	8.14	7.88	7.98
7711	NASDAQ	MTRX	Thu, Jan 26, 2023	7.97	7.99	7.84	7.99
7710	NASDAQ	MTRX	Wed, Jan 25, 2023	7.75	7.99	6.95	7.93
7709	NASDAQ	MTRX	Tue, Jan 24, 2023	7.86	7.86	7.64	7.77
7708	NASDAQ	MTRX	Mon, Jan 23, 2023	7.94	8.03	7.78	7.93
7707	NASDAQ	MTRX	Fri, Jan 20, 2023	7.95	7.95	7.78	7.85
7706	NASDAQ	MTRX	Thu, Jan 19, 2023	7.87	8.09	7.20	7.94
7705	NASDAQ	MTRX	Wed, Jan 18, 2023	8.11	8.30	7.87	7.89
7704	NASDAQ	MTRX	Tue, Jan 17, 2023	8.16	8.31	7.95	8.03
7703	NASDAQ	MTRX	Fri, Jan 13, 2023	8.00	8.21	8.00	8.17
7702	NASDAQ	MTRX	Thu, Jan 12, 2023	8.12	8.20	8.01	8.09
7701	NASDAQ	MTRX	Wed, Jan 11, 2023	7.86	8.16	7.46	8.07
7700	NASDAQ	MTRX	Tue, Jan 10, 2023	7.64	8.04	7.53	7.95
7699	NASDAQ	MTRX	Mon, Jan 9, 2023	7.93	7.93	7.63	7.73
7698	NASDAQ	MTRX	Fri, Jan 6, 2023	7.54	7.98	7.53	7.78
7697	NASDAQ	MTRX	Thu, Jan 5, 2023	6.72	7.60	6.55	7.56
7696	NASDAQ	MTRX	Wed, Jan 4, 2023	6.39	6.77	6.37	6.72
7695	NASDAQ	MTRX	Tue, Jan 3, 2023	6.17	6.45	6.09	6.33
7694	NASDAQ	MTRX	Fri, Dec 30, 2022	6.36	6.49	6.16	6.22
7693	NASDAQ	MTRX	Thu, Dec 29, 2022	6.43	6.58	6.43	6.44
7692	NASDAQ	MTRX	Wed, Dec 28, 2022	6.59	6.59	6.42	6.47
7691	NASDAQ	MTRX	Tue, Dec 27, 2022	6.27	6.64	6.25	6.60
7690	NASDAQ	MTRX	Fri, Dec 23, 2022	6.06	6.26	6.06	6.16
7689	NASDAQ	MTRX	Thu, Dec 22, 2022	6.21	6.27	6.09	6.18
7688	NASDAQ	MTRX	Wed, Dec 21, 2022	6.58	6.69	6.16	6.25
7687	NASDAQ	MTRX	Tue, Dec 20, 2022	6.28	6.60	6.27	6.48
7686	NASDAQ	MTRX	Mon, Dec 19, 2022	6.60	6.60	6.14	6.24
7685	NASDAQ	MTRX	Fri, Dec 16, 2022	6.12	6.61	6.10	6.34
7684	NASDAQ	MTRX	Thu, Dec 15, 2022	5.92	6.13	5.92	6.09
7683	NASDAQ	MTRX	Wed, Dec 14, 2022	5.85	6.14	5.81	6.02
7682	NASDAQ	MTRX	Tue, Dec 13, 2022	5.70	5.99	5.68	5.89
7681	NASDAQ	MTRX	Mon, Dec 12, 2022	5.34	5.69	5.29	5.63
7680	NASDAQ	MTRX	Fri, Dec 9, 2022	5.61	5.71	5.30	5.35
7679	NASDAQ	MTRX	Thu, Dec 8, 2022	5.55	5.85	5.55	5.66
7678	NASDAQ	MTRX	Wed, Dec 7, 2022	5.71	5.90	5.62	5.71
7677	NASDAQ	MTRX	Tue, Dec 6, 2022	5.76	5.77	5.61	5.65
7676	NASDAQ	MTRX	Mon, Dec 5, 2022	5.86	5.87	5.55	5.73
7675	NASDAQ	MTRX	Fri, Dec 2, 2022	5.53	5.88	5.42	5.88
7674	NASDAQ	MTRX	Thu, Dec 1, 2022	5.19	5.62	5.07	5.54
7673	NASDAQ	MTRX	Wed, Nov 30, 2022	5.03	5.19	4.98	5.12
7672	NASDAQ	MTRX	Tue, Nov 29, 2022	5.05	5.14	4.95	5.02
7671	NASDAQ	MTRX	Mon, Nov 28, 2022	5.00	5.08	4.88	5.04
7670	NASDAQ	MTRX	Fri, Nov 25, 2022	5.68	5.68	5.14	5.19
7669	NASDAQ	MTRX	Wed, Nov 23, 2022	5.51	5.51	5.21	5.37
7668	NASDAQ	MTRX	Tue, Nov 22, 2022	5.49	5.83	5.49	5.53
7667	NASDAQ	MTRX	Mon, Nov 21, 2022	5.24	5.46	4.95	5.41
7666	NASDAQ	MTRX	Fri, Nov 18, 2022	5.15	5.28	4.95	5.24
7665	NASDAQ	MTRX	Thu, Nov 17, 2022	5.16	5.16	5.05	5.16
7664	NASDAQ	MTRX	Wed, Nov 16, 2022	5.26	5.26	5.02	5.24
7663	NASDAQ	MTRX	Tue, Nov 15, 2022	5.17	5.41	5.17	5.25
7662	NASDAQ	MTRX	Mon, Nov 14, 2022	5.40	5.51	5.22	5.23
7661	NASDAQ	MTRX	Fri, Nov 11, 2022	5.57	5.72	5.35	5.38
7660	NASDAQ	MTRX	Thu, Nov 10, 2022	5.71	5.71	5.43	5.50
7659	NASDAQ	MTRX	Wed, Nov 9, 2022	5.26	5.68	5.26	5.59
7658	NASDAQ	MTRX	Tue, Nov 8, 2022	5.04	5.32	4.88	5.27
7657	NASDAQ	MTRX	Mon, Nov 7, 2022	4.94	5.03	4.83	4.97
7656	NASDAQ	MTRX	Fri, Nov 4, 2022	4.70	4.94	4.57	4.94
7655	NASDAQ	MTRX	Thu, Nov 3, 2022	4.51	4.83	4.46	4.75
7654	NASDAQ	MTRX	Wed, Nov 2, 2022	4.96	5.02	4.60	4.63
7653	NASDAQ	MTRX	Tue, Nov 1, 2022	4.98	4.98	4.83	4.96
7652	NASDAQ	MTRX	Mon, Oct 31, 2022	4.78	4.92	4.78	4.90
7651	NASDAQ	MTRX	Fri, Oct 28, 2022	4.81	4.87	4.70	4.85
7650	NASDAQ	MTRX	Thu, Oct 27, 2022	4.71	4.77	4.63	4.77
7649	NASDAQ	MTRX	Wed, Oct 26, 2022	4.60	4.81	4.56	4.70
7648	NASDAQ	MTRX	Tue, Oct 25, 2022	4.41	4.54	4.40	4.51
7647	NASDAQ	MTRX	Mon, Oct 24, 2022	4.31	4.44	4.17	4.43
7646	NASDAQ	MTRX	Fri, Oct 21, 2022	4.24	4.34	4.20	4.29
7645	NASDAQ	MTRX	Thu, Oct 20, 2022	4.21	4.27	4.16	4.22
7644	NASDAQ	MTRX	Wed, Oct 19, 2022	4.24	4.27	4.10	4.16
7643	NASDAQ	MTRX	Tue, Oct 18, 2022	4.00	4.27	4.00	4.23
7642	NASDAQ	MTRX	Mon, Oct 17, 2022	3.95	4.15	3.95	4.05
7641	NASDAQ	MTRX	Fri, Oct 14, 2022	4.18	4.28	3.95	4.00
7640	NASDAQ	MTRX	Thu, Oct 13, 2022	3.79	4.14	3.66	4.10
7639	NASDAQ	MTRX	Wed, Oct 12, 2022	4.02	4.20	3.80	3.82
7638	NASDAQ	MTRX	Tue, Oct 11, 2022	4.06	4.19	3.96	4.01
7637	NASDAQ	MTRX	Mon, Oct 10, 2022	3.95	4.10	3.90	4.03
7636	NASDAQ	MTRX	Fri, Oct 7, 2022	4.20	4.20	3.78	3.88
7635	NASDAQ	MTRX	Thu, Oct 6, 2022	4.39	4.52	4.32	4.35
7634	NASDAQ	MTRX	Wed, Oct 5, 2022	4.20	4.39	4.16	4.35
7633	NASDAQ	MTRX	Tue, Oct 4, 2022	4.27	4.39	4.24	4.26
7632	NASDAQ	MTRX	Mon, Oct 3, 2022	4.25	4.34	4.14	4.22
7631	NASDAQ	MTRX	Fri, Sep 30, 2022	4.13	4.29	4.07	4.14
7630	NASDAQ	MTRX	Thu, Sep 29, 2022	4.01	4.21	3.86	4.18
7629	NASDAQ	MTRX	Wed, Sep 28, 2022	3.55	4.00	3.50	3.96
7628	NASDAQ	MTRX	Tue, Sep 27, 2022	3.59	3.70	3.31	3.46
7627	NASDAQ	MTRX	Mon, Sep 26, 2022	3.78	3.94	3.58	3.58
7626	NASDAQ	MTRX	Fri, Sep 23, 2022	4.25	4.35	3.78	3.78
7625	NASDAQ	MTRX	Thu, Sep 22, 2022	4.51	4.51	4.25	4.30
7624	NASDAQ	MTRX	Wed, Sep 21, 2022	4.52	4.66	4.48	4.52
7623	NASDAQ	MTRX	Tue, Sep 20, 2022	4.71	4.71	4.51	4.53
7622	NASDAQ	MTRX	Mon, Sep 19, 2022	4.92	4.92	4.63	4.66
7621	NASDAQ	MTRX	Fri, Sep 16, 2022	5.21	5.21	4.84	4.86
7620	NASDAQ	MTRX	Thu, Sep 15, 2022	5.21	5.36	5.05	5.15
7619	NASDAQ	MTRX	Wed, Sep 14, 2022	5.47	5.47	5.26	5.26
7618	NASDAQ	MTRX	Tue, Sep 13, 2022	5.53	5.69	5.40	5.40
7617	NASDAQ	MTRX	Mon, Sep 12, 2022	5.85	5.89	5.66	5.67
7616	NASDAQ	MTRX	Fri, Sep 9, 2022	5.65	5.79	5.54	5.74
7615	NASDAQ	MTRX	Thu, Sep 8, 2022	5.68	5.68	5.54	5.61
7614	NASDAQ	MTRX	Wed, Sep 7, 2022	5.53	5.69	5.46	5.67
7613	NASDAQ	MTRX	Tue, Sep 6, 2022	5.61	5.61	5.52	5.56
7612	NASDAQ	MTRX	Fri, Sep 2, 2022	5.63	5.64	5.49	5.52
7611	NASDAQ	MTRX	Thu, Sep 1, 2022	5.66	5.75	5.41	5.50
7610	NASDAQ	MTRX	Wed, Aug 31, 2022	5.73	5.78	5.64	5.68
7609	NASDAQ	MTRX	Tue, Aug 30, 2022	5.84	5.95	5.71	5.78
7608	NASDAQ	MTRX	Mon, Aug 29, 2022	5.76	6.13	5.76	5.91
7607	NASDAQ	MTRX	Fri, Aug 26, 2022	6.01	6.06	5.83	5.92
7606	NASDAQ	MTRX	Thu, Aug 25, 2022	5.95	6.01	5.85	5.96
7605	NASDAQ	MTRX	Wed, Aug 24, 2022	5.86	5.88	5.74	5.82
7604	NASDAQ	MTRX	Tue, Aug 23, 2022	5.64	5.90	5.64	5.81
7603	NASDAQ	MTRX	Mon, Aug 22, 2022	5.49	5.66	5.40	5.64
7602	NASDAQ	MTRX	Fri, Aug 19, 2022	5.46	5.53	5.39	5.50
7601	NASDAQ	MTRX	Thu, Aug 18, 2022	5.49	5.68	5.39	5.58
7600	NASDAQ	MTRX	Wed, Aug 17, 2022	5.40	5.47	5.25	5.43
7599	NASDAQ	MTRX	Tue, Aug 16, 2022	5.66	5.71	5.41	5.44
7598	NASDAQ	MTRX	Mon, Aug 15, 2022	5.72	5.78	5.54	5.59
7597	NASDAQ	MTRX	Fri, Aug 12, 2022	5.75	5.92	5.73	5.84
7596	NASDAQ	MTRX	Thu, Aug 11, 2022	5.64	5.79	5.36	5.77
7595	NASDAQ	MTRX	Wed, Aug 10, 2022	5.16	5.57	5.16	5.49
7594	NASDAQ	MTRX	Tue, Aug 9, 2022	5.23	5.25	5.08	5.10
7593	NASDAQ	MTRX	Mon, Aug 8, 2022	5.22	5.34	5.15	5.25
7592	NASDAQ	MTRX	Fri, Aug 5, 2022	4.94	5.12	4.88	5.06
7591	NASDAQ	MTRX	Thu, Aug 4, 2022	5.18	5.18	4.93	4.96
7590	NASDAQ	MTRX	Wed, Aug 3, 2022	5.37	5.37	5.14	5.19
7589	NASDAQ	MTRX	Tue, Aug 2, 2022	5.37	5.49	5.29	5.32
7588	NASDAQ	MTRX	Mon, Aug 1, 2022	5.61	5.65	5.39	5.43
7587	NASDAQ	MTRX	Fri, Jul 29, 2022	5.47	5.58	5.40	5.54
7586	NASDAQ	MTRX	Thu, Jul 28, 2022	5.49	5.55	5.39	5.47
7585	NASDAQ	MTRX	Wed, Jul 27, 2022	5.44	5.46	5.32	5.43
7584	NASDAQ	MTRX	Tue, Jul 26, 2022	5.43	5.43	5.30	5.38
7583	NASDAQ	MTRX	Mon, Jul 25, 2022	5.31	5.42	5.25	5.37
7582	NASDAQ	MTRX	Fri, Jul 22, 2022	5.34	5.34	5.23	5.29
7581	NASDAQ	MTRX	Thu, Jul 21, 2022	5.26	5.43	5.12	5.33
7580	NASDAQ	MTRX	Wed, Jul 20, 2022	5.13	5.35	5.13	5.32
7579	NASDAQ	MTRX	Tue, Jul 19, 2022	4.93	5.16	4.89	5.12
7578	NASDAQ	MTRX	Mon, Jul 18, 2022	4.67	4.95	4.67	4.89
7577	NASDAQ	MTRX	Fri, Jul 15, 2022	4.69	4.69	4.53	4.62
7576	NASDAQ	MTRX	Thu, Jul 14, 2022	4.39	4.56	4.39	4.56
7575	NASDAQ	MTRX	Wed, Jul 13, 2022	4.47	4.59	4.40	4.54
7574	NASDAQ	MTRX	Tue, Jul 12, 2022	4.57	4.74	4.51	4.53
7573	NASDAQ	MTRX	Mon, Jul 11, 2022	4.74	4.84	4.63	4.65
7572	NASDAQ	MTRX	Fri, Jul 8, 2022	4.65	4.84	4.62	4.76
7571	NASDAQ	MTRX	Thu, Jul 7, 2022	4.57	4.69	4.49	4.63
7570	NASDAQ	MTRX	Wed, Jul 6, 2022	4.52	4.61	4.24	4.45
7569	NASDAQ	MTRX	Tue, Jul 5, 2022	4.85	5.30	4.52	4.58
7568	NASDAQ	MTRX	Fri, Jul 1, 2022	5.02	5.12	4.76	4.95
7567	NASDAQ	MTRX	Thu, Jun 30, 2022	5.14	5.21	5.00	5.06
7566	NASDAQ	MTRX	Wed, Jun 29, 2022	5.64	5.64	5.07	5.17
7565	NASDAQ	MTRX	Tue, Jun 28, 2022	5.71	5.76	5.52	5.54
7564	NASDAQ	MTRX	Mon, Jun 27, 2022	5.43	5.58	5.22	5.58
7563	NASDAQ	MTRX	Fri, Jun 24, 2022	5.35	5.71	5.34	5.42
7562	NASDAQ	MTRX	Thu, Jun 23, 2022	5.54	5.57	5.07	5.31
7561	NASDAQ	MTRX	Wed, Jun 22, 2022	5.34	5.59	5.27	5.54
7560	NASDAQ	MTRX	Tue, Jun 21, 2022	5.26	5.64	5.11	5.45
7559	NASDAQ	MTRX	Fri, Jun 17, 2022	5.41	5.52	5.05	5.10
7558	NASDAQ	MTRX	Thu, Jun 16, 2022	5.79	5.79	5.32	5.41
7557	NASDAQ	MTRX	Wed, Jun 15, 2022	6.06	6.06	5.80	5.95
7556	NASDAQ	MTRX	Tue, Jun 14, 2022	6.31	6.39	5.85	5.93
7555	NASDAQ	MTRX	Mon, Jun 13, 2022	6.24	6.43	6.07	6.28
7554	NASDAQ	MTRX	Fri, Jun 10, 2022	6.46	6.62	6.43	6.46
7553	NASDAQ	MTRX	Thu, Jun 9, 2022	6.75	6.93	6.55	6.61
7552	NASDAQ	MTRX	Wed, Jun 8, 2022	6.54	6.77	6.54	6.75
7551	NASDAQ	MTRX	Tue, Jun 7, 2022	6.25	6.71	6.25	6.63
7550	NASDAQ	MTRX	Mon, Jun 6, 2022	6.03	6.49	6.03	6.39
7549	NASDAQ	MTRX	Fri, Jun 3, 2022	5.97	6.13	5.94	6.04
7548	NASDAQ	MTRX	Thu, Jun 2, 2022	6.02	6.14	6.00	6.06
7547	NASDAQ	MTRX	Wed, Jun 1, 2022	6.07	6.07	5.80	5.97
7546	NASDAQ	MTRX	Tue, May 31, 2022	6.00	6.11	5.95	6.03
7545	NASDAQ	MTRX	Fri, May 27, 2022	5.92	6.31	5.89	6.11
7544	NASDAQ	MTRX	Thu, May 26, 2022	5.88	5.94	5.79	5.84
7543	NASDAQ	MTRX	Wed, May 25, 2022	5.42	5.90	5.42	5.79
7542	NASDAQ	MTRX	Tue, May 24, 2022	5.28	5.54	5.18	5.52
7541	NASDAQ	MTRX	Mon, May 23, 2022	5.31	5.43	5.21	5.35
7540	NASDAQ	MTRX	Fri, May 20, 2022	5.81	5.84	5.23	5.31
7539	NASDAQ	MTRX	Thu, May 19, 2022	5.25	5.72	5.25	5.65
7538	NASDAQ	MTRX	Wed, May 18, 2022	5.61	5.61	5.20	5.35
7537	NASDAQ	MTRX	Tue, May 17, 2022	5.03	5.62	5.03	5.58
7536	NASDAQ	MTRX	Mon, May 16, 2022	5.06	5.06	4.81	5.01
7535	NASDAQ	MTRX	Fri, May 13, 2022	5.36	5.44	4.98	5.01
7534	NASDAQ	MTRX	Thu, May 12, 2022	5.03	5.42	4.96	5.30
7533	NASDAQ	MTRX	Wed, May 11, 2022	5.53	5.53	4.92	5.11
7532	NASDAQ	MTRX	Tue, May 10, 2022	6.40	6.40	5.23	5.43
7531	NASDAQ	MTRX	Mon, May 9, 2022	6.40	6.65	6.26	6.49
7530	NASDAQ	MTRX	Fri, May 6, 2022	6.72	6.75	6.37	6.54
7529	NASDAQ	MTRX	Thu, May 5, 2022	6.94	6.95	6.49	6.64
7528	NASDAQ	MTRX	Wed, May 4, 2022	6.74	7.01	6.73	6.99
7527	NASDAQ	MTRX	Tue, May 3, 2022	6.75	6.81	6.61	6.69
7526	NASDAQ	MTRX	Mon, May 2, 2022	6.78	6.83	6.46	6.67
7525	NASDAQ	MTRX	Fri, Apr 29, 2022	6.78	7.10	6.72	6.80
7524	NASDAQ	MTRX	Thu, Apr 28, 2022	6.78	6.92	6.66	6.82
7523	NASDAQ	MTRX	Wed, Apr 27, 2022	6.66	6.82	6.50	6.72
7522	NASDAQ	MTRX	Tue, Apr 26, 2022	6.83	6.83	6.57	6.59
7521	NASDAQ	MTRX	Mon, Apr 25, 2022	7.15	7.16	6.67	6.90
7520	NASDAQ	MTRX	Fri, Apr 22, 2022	7.37	7.48	7.25	7.28
7519	NASDAQ	MTRX	Thu, Apr 21, 2022	7.41	7.53	7.26	7.35
7518	NASDAQ	MTRX	Wed, Apr 20, 2022	7.07	7.28	6.80	7.23
7517	NASDAQ	MTRX	Tue, Apr 19, 2022	7.11	7.20	6.92	6.93
7516	NASDAQ	MTRX	Mon, Apr 18, 2022	7.12	7.12	6.90	6.98
7515	NASDAQ	MTRX	Thu, Apr 14, 2022	7.30	7.36	6.99	7.03
7514	NASDAQ	MTRX	Wed, Apr 13, 2022	6.86	7.19	6.86	7.14
7513	NASDAQ	MTRX	Tue, Apr 12, 2022	7.17	7.23	6.80	6.90
7512	NASDAQ	MTRX	Mon, Apr 11, 2022	7.17	7.27	6.85	6.99
7511	NASDAQ	MTRX	Fri, Apr 8, 2022	7.62	7.62	7.02	7.09
7510	NASDAQ	MTRX	Thu, Apr 7, 2022	7.50	7.52	7.29	7.48
7509	NASDAQ	MTRX	Wed, Apr 6, 2022	7.71	7.81	7.45	7.47
7508	NASDAQ	MTRX	Tue, Apr 5, 2022	8.27	8.34	7.67	7.72
7507	NASDAQ	MTRX	Mon, Apr 4, 2022	8.07	8.24	7.91	8.23
7506	NASDAQ	MTRX	Fri, Apr 1, 2022	8.36	8.36	7.82	7.99
7505	NASDAQ	MTRX	Thu, Mar 31, 2022	8.49	8.63	8.19	8.22
7504	NASDAQ	MTRX	Wed, Mar 30, 2022	8.74	8.80	8.48	8.50
7503	NASDAQ	MTRX	Tue, Mar 29, 2022	8.59	8.76	8.39	8.66
7502	NASDAQ	MTRX	Mon, Mar 28, 2022	8.25	8.61	8.25	8.60
7501	NASDAQ	MTRX	Fri, Mar 25, 2022	8.47	8.63	8.34	8.61
7500	NASDAQ	MTRX	Thu, Mar 24, 2022	8.84	8.91	8.40	8.43
7499	NASDAQ	MTRX	Wed, Mar 23, 2022	8.69	8.83	8.59	8.76
7498	NASDAQ	MTRX	Tue, Mar 22, 2022	8.64	8.86	8.63	8.73
7497	NASDAQ	MTRX	Mon, Mar 21, 2022	8.78	9.02	8.57	8.72
7496	NASDAQ	MTRX	Fri, Mar 18, 2022	8.87	9.14	8.54	8.68
7495	NASDAQ	MTRX	Thu, Mar 17, 2022	8.61	9.06	8.54	8.83
7494	NASDAQ	MTRX	Wed, Mar 16, 2022	8.35	8.54	8.19	8.51
7493	NASDAQ	MTRX	Tue, Mar 15, 2022	8.23	8.42	8.01	8.34
7492	NASDAQ	MTRX	Mon, Mar 14, 2022	8.53	8.74	8.07	8.28
7491	NASDAQ	MTRX	Fri, Mar 11, 2022	8.72	8.86	8.47	8.52
7490	NASDAQ	MTRX	Thu, Mar 10, 2022	8.45	8.82	8.41	8.75
7489	NASDAQ	MTRX	Wed, Mar 9, 2022	8.40	8.80	8.01	8.51
7488	NASDAQ	MTRX	Tue, Mar 8, 2022	8.75	8.90	8.15	8.44
7487	NASDAQ	MTRX	Mon, Mar 7, 2022	7.14	8.26	7.14	7.96
7486	NASDAQ	MTRX	Fri, Mar 4, 2022	6.96	7.14	6.88	7.07
7485	NASDAQ	MTRX	Thu, Mar 3, 2022	7.06	7.23	6.94	7.03
7484	NASDAQ	MTRX	Wed, Mar 2, 2022	6.79	7.02	6.74	6.98
7483	NASDAQ	MTRX	Tue, Mar 1, 2022	6.90	7.01	6.57	6.70
7482	NASDAQ	MTRX	Mon, Feb 28, 2022	6.71	7.00	6.68	6.94
7481	NASDAQ	MTRX	Fri, Feb 25, 2022	6.73	6.86	6.52	6.76
7480	NASDAQ	MTRX	Thu, Feb 24, 2022	6.41	6.72	6.20	6.70
7479	NASDAQ	MTRX	Wed, Feb 23, 2022	6.74	6.86	6.43	6.43
7478	NASDAQ	MTRX	Tue, Feb 22, 2022	6.99	6.99	6.52	6.69
7477	NASDAQ	MTRX	Fri, Feb 18, 2022	6.92	7.04	6.91	6.95
7476	NASDAQ	MTRX	Thu, Feb 17, 2022	7.01	7.13	6.75	6.99
7475	NASDAQ	MTRX	Wed, Feb 16, 2022	7.01	7.27	7.01	7.07
7474	NASDAQ	MTRX	Tue, Feb 15, 2022	6.58	6.93	6.58	6.91
7473	NASDAQ	MTRX	Mon, Feb 14, 2022	6.37	6.53	6.30	6.51
7472	NASDAQ	MTRX	Fri, Feb 11, 2022	6.29	6.41	6.26	6.33
7471	NASDAQ	MTRX	Thu, Feb 10, 2022	6.34	6.64	6.23	6.29
7470	NASDAQ	MTRX	Wed, Feb 9, 2022	6.82	6.88	6.23	6.45
7469	NASDAQ	MTRX	Tue, Feb 8, 2022	6.25	7.06	6.25	6.64
7468	NASDAQ	MTRX	Mon, Feb 7, 2022	6.48	6.54	6.26	6.45
7467	NASDAQ	MTRX	Fri, Feb 4, 2022	6.73	6.90	6.40	6.47
7466	NASDAQ	MTRX	Thu, Feb 3, 2022	7.01	7.07	6.53	6.65
7465	NASDAQ	MTRX	Wed, Feb 2, 2022	7.53	7.79	7.09	7.12
7464	NASDAQ	MTRX	Tue, Feb 1, 2022	7.10	7.57	7.10	7.48
7463	NASDAQ	MTRX	Mon, Jan 31, 2022	6.61	7.33	6.51	7.26
7462	NASDAQ	MTRX	Fri, Jan 28, 2022	6.86	6.93	6.41	6.69
7461	NASDAQ	MTRX	Thu, Jan 27, 2022	7.18	7.29	6.83	6.94
7460	NASDAQ	MTRX	Wed, Jan 26, 2022	7.16	7.40	7.01	7.07
7459	NASDAQ	MTRX	Tue, Jan 25, 2022	6.76	7.14	6.54	7.12
7458	NASDAQ	MTRX	Mon, Jan 24, 2022	6.81	6.88	6.55	6.86
7457	NASDAQ	MTRX	Fri, Jan 21, 2022	7.25	7.40	6.92	6.93
7456	NASDAQ	MTRX	Thu, Jan 20, 2022	7.79	7.82	7.27	7.30
7455	NASDAQ	MTRX	Wed, Jan 19, 2022	7.86	7.91	7.72	7.79
7454	NASDAQ	MTRX	Tue, Jan 18, 2022	8.03	8.10	7.65	7.80
7453	NASDAQ	MTRX	Fri, Jan 14, 2022	7.89	8.17	7.88	8.11
7452	NASDAQ	MTRX	Thu, Jan 13, 2022	7.82	8.20	7.78	7.96
7451	NASDAQ	MTRX	Wed, Jan 12, 2022	7.92	7.92	7.67	7.78
7450	NASDAQ	MTRX	Tue, Jan 11, 2022	7.68	7.85	7.43	7.80
7449	NASDAQ	MTRX	Mon, Jan 10, 2022	7.98	7.98	7.59	7.68
7448	NASDAQ	MTRX	Fri, Jan 7, 2022	8.08	8.13	7.93	7.99
7447	NASDAQ	MTRX	Thu, Jan 6, 2022	7.71	8.20	7.65	8.07
7446	NASDAQ	MTRX	Wed, Jan 5, 2022	7.92	7.99	7.68	7.72
7445	NASDAQ	MTRX	Tue, Jan 4, 2022	7.78	7.93	7.66	7.86
7444	NASDAQ	MTRX	Mon, Jan 3, 2022	7.55	7.95	7.46	7.72
7443	NASDAQ	MTRX	Fri, Dec 31, 2021	7.19	7.75	7.08	7.52
7442	NASDAQ	MTRX	Thu, Dec 30, 2021	6.75	7.25	6.75	7.05
7441	NASDAQ	MTRX	Wed, Dec 29, 2021	6.20	6.80	6.18	6.78
7440	NASDAQ	MTRX	Tue, Dec 28, 2021	7.07	7.19	6.79	6.84
7439	NASDAQ	MTRX	Mon, Dec 27, 2021	7.13	7.18	6.89	7.09
7438	NASDAQ	MTRX	Thu, Dec 23, 2021	7.32	7.32	6.93	7.14
7437	NASDAQ	MTRX	Wed, Dec 22, 2021	6.91	7.45	6.89	7.10
7436	NASDAQ	MTRX	Tue, Dec 21, 2021	6.73	7.01	6.73	6.88
7435	NASDAQ	MTRX	Mon, Dec 20, 2021	6.95	6.99	6.52	6.58
7434	NASDAQ	MTRX	Fri, Dec 17, 2021	7.41	7.80	6.99	7.05
7433	NASDAQ	MTRX	Thu, Dec 16, 2021	7.65	7.90	7.36	7.41
7432	NASDAQ	MTRX	Wed, Dec 15, 2021	7.63	7.67	7.23	7.57
7431	NASDAQ	MTRX	Tue, Dec 14, 2021	7.88	8.18	7.55	7.59
7430	NASDAQ	MTRX	Mon, Dec 13, 2021	8.48	8.67	7.96	7.97
7429	NASDAQ	MTRX	Fri, Dec 10, 2021	8.59	8.79	8.33	8.44
7428	NASDAQ	MTRX	Thu, Dec 9, 2021	8.56	8.62	8.35	8.46
7427	NASDAQ	MTRX	Wed, Dec 8, 2021	8.56	8.86	8.56	8.70
7426	NASDAQ	MTRX	Tue, Dec 7, 2021	8.65	9.05	8.48	8.57
7425	NASDAQ	MTRX	Mon, Dec 6, 2021	8.43	8.72	8.23	8.58
7424	NASDAQ	MTRX	Fri, Dec 3, 2021	8.62	9.05	8.18	8.31
7423	NASDAQ	MTRX	Thu, Dec 2, 2021	8.32	8.64	8.30	8.58
7422	NASDAQ	MTRX	Wed, Dec 1, 2021	8.93	9.17	8.24	8.26
7421	NASDAQ	MTRX	Tue, Nov 30, 2021	9.40	9.40	8.56	8.69
7420	NASDAQ	MTRX	Mon, Nov 29, 2021	9.41	9.64	9.12	9.19
7419	NASDAQ	MTRX	Fri, Nov 26, 2021	9.56	9.70	9.01	9.36
7418	NASDAQ	MTRX	Wed, Nov 24, 2021	9.71	10.06	9.70	9.87
7417	NASDAQ	MTRX	Tue, Nov 23, 2021	9.54	9.84	9.49	9.77
7416	NASDAQ	MTRX	Mon, Nov 22, 2021	9.75	10.59	9.41	9.45
7415	NASDAQ	MTRX	Fri, Nov 19, 2021	9.97	10.10	9.58	9.65
7414	NASDAQ	MTRX	Thu, Nov 18, 2021	10.47	10.95	10.00	10.08
7413	NASDAQ	MTRX	Wed, Nov 17, 2021	10.83	10.83	10.43	10.47
7412	NASDAQ	MTRX	Tue, Nov 16, 2021	10.77	11.02	10.72	10.90
7411	NASDAQ	MTRX	Mon, Nov 15, 2021	10.55	10.93	10.51	10.83
7410	NASDAQ	MTRX	Fri, Nov 12, 2021	10.45	10.75	10.30	10.58
7409	NASDAQ	MTRX	Thu, Nov 11, 2021	10.69	10.88	10.38	10.43
7408	NASDAQ	MTRX	Wed, Nov 10, 2021	10.50	10.95	10.43	10.71
7407	NASDAQ	MTRX	Tue, Nov 9, 2021	11.53	11.53	10.46	10.59
7406	NASDAQ	MTRX	Mon, Nov 8, 2021	10.98	11.76	10.98	11.54
7405	NASDAQ	MTRX	Fri, Nov 5, 2021	10.51	11.08	10.42	10.69
7404	NASDAQ	MTRX	Thu, Nov 4, 2021	10.85	10.88	10.33	10.50
7403	NASDAQ	MTRX	Wed, Nov 3, 2021	10.31	10.91	10.28	10.75
7402	NASDAQ	MTRX	Tue, Nov 2, 2021	10.54	10.61	10.36	10.40
7401	NASDAQ	MTRX	Mon, Nov 1, 2021	10.24	10.69	9.78	10.52
7400	NASDAQ	MTRX	Fri, Oct 29, 2021	10.45	10.50	10.19	10.23
7399	NASDAQ	MTRX	Thu, Oct 28, 2021	10.48	10.67	10.36	10.47
7398	NASDAQ	MTRX	Wed, Oct 27, 2021	10.41	10.68	10.37	10.51
7397	NASDAQ	MTRX	Tue, Oct 26, 2021	10.47	10.60	10.41	10.46
7396	NASDAQ	MTRX	Mon, Oct 25, 2021	10.30	10.64	10.24	10.44
7395	NASDAQ	MTRX	Fri, Oct 22, 2021	10.36	10.37	10.16	10.31
7394	NASDAQ	MTRX	Thu, Oct 21, 2021	10.55	10.55	10.25	10.34
7393	NASDAQ	MTRX	Wed, Oct 20, 2021	10.12	10.66	9.90	10.54
7392	NASDAQ	MTRX	Tue, Oct 19, 2021	10.14	10.24	9.82	9.88
7391	NASDAQ	MTRX	Mon, Oct 18, 2021	10.37	10.37	10.11	10.14
7390	NASDAQ	MTRX	Fri, Oct 15, 2021	10.74	10.84	10.35	10.39
7389	NASDAQ	MTRX	Thu, Oct 14, 2021	10.79	10.79	10.37	10.53
7388	NASDAQ	MTRX	Wed, Oct 13, 2021	10.30	10.50	10.25	10.50
7387	NASDAQ	MTRX	Tue, Oct 12, 2021	10.18	10.34	10.10	10.29
7386	NASDAQ	MTRX	Mon, Oct 11, 2021	10.45	10.62	10.22	10.22
7385	NASDAQ	MTRX	Fri, Oct 8, 2021	10.50	10.57	10.34	10.40
7384	NASDAQ	MTRX	Thu, Oct 7, 2021	10.37	10.55	10.30	10.46
7383	NASDAQ	MTRX	Wed, Oct 6, 2021	10.73	10.73	9.96	10.23
7382	NASDAQ	MTRX	Tue, Oct 5, 2021	10.65	11.20	10.65	10.88
7381	NASDAQ	MTRX	Mon, Oct 4, 2021	10.80	10.90	10.58	10.64
7380	NASDAQ	MTRX	Fri, Oct 1, 2021	10.53	11.00	10.53	10.82
7379	NASDAQ	MTRX	Thu, Sep 30, 2021	10.53	10.84	10.40	10.46
7378	NASDAQ	MTRX	Wed, Sep 29, 2021	10.61	10.61	10.31	10.47
7377	NASDAQ	MTRX	Tue, Sep 28, 2021	10.68	10.79	10.48	10.58
7376	NASDAQ	MTRX	Mon, Sep 27, 2021	10.66	11.15	10.66	10.69
7375	NASDAQ	MTRX	Fri, Sep 24, 2021	10.39	10.67	10.25	10.57
7374	NASDAQ	MTRX	Thu, Sep 23, 2021	9.90	10.47	9.83	10.44
7373	NASDAQ	MTRX	Wed, Sep 22, 2021	9.86	9.99	9.79	9.81
7372	NASDAQ	MTRX	Tue, Sep 21, 2021	9.96	9.96	9.62	9.75
7371	NASDAQ	MTRX	Mon, Sep 20, 2021	9.78	9.91	9.54	9.87
7370	NASDAQ	MTRX	Fri, Sep 17, 2021	9.99	10.06	9.87	9.99
7369	NASDAQ	MTRX	Thu, Sep 16, 2021	10.11	10.25	9.89	10.10
7368	NASDAQ	MTRX	Wed, Sep 15, 2021	10.22	10.22	9.80	9.91
7367	NASDAQ	MTRX	Tue, Sep 14, 2021	10.03	10.73	9.63	10.11
7366	NASDAQ	MTRX	Mon, Sep 13, 2021	10.64	11.17	10.64	11.03
7365	NASDAQ	MTRX	Fri, Sep 10, 2021	10.80	10.80	10.57	10.59
7364	NASDAQ	MTRX	Thu, Sep 9, 2021	11.06	11.13	10.68	10.77
7363	NASDAQ	MTRX	Wed, Sep 8, 2021	10.84	11.53	10.71	11.06
7362	NASDAQ	MTRX	Tue, Sep 7, 2021	11.28	11.29	10.86	10.89
7361	NASDAQ	MTRX	Fri, Sep 3, 2021	11.37	11.38	11.10	11.24
7360	NASDAQ	MTRX	Thu, Sep 2, 2021	11.33	11.68	11.19	11.45
7359	NASDAQ	MTRX	Wed, Sep 1, 2021	11.31	11.34	11.10	11.29
7358	NASDAQ	MTRX	Tue, Aug 31, 2021	11.39	11.42	11.22	11.28
7357	NASDAQ	MTRX	Mon, Aug 30, 2021	11.50	11.66	11.24	11.35
7356	NASDAQ	MTRX	Fri, Aug 27, 2021	10.81	11.39	10.81	11.33
7355	NASDAQ	MTRX	Thu, Aug 26, 2021	11.07	11.07	10.75	10.75
7354	NASDAQ	MTRX	Wed, Aug 25, 2021	11.01	11.19	10.99	11.07
7353	NASDAQ	MTRX	Tue, Aug 24, 2021	10.84	11.02	10.53	10.98
7352	NASDAQ	MTRX	Mon, Aug 23, 2021	11.01	11.01	10.64	10.80
7351	NASDAQ	MTRX	Fri, Aug 20, 2021	10.38	10.75	10.33	10.62
7350	NASDAQ	MTRX	Thu, Aug 19, 2021	10.48	10.50	10.26	10.46
7349	NASDAQ	MTRX	Wed, Aug 18, 2021	10.55	10.81	10.45	10.52
7348	NASDAQ	MTRX	Tue, Aug 17, 2021	11.12	11.13	10.35	10.50
7347	NASDAQ	MTRX	Mon, Aug 16, 2021	10.97	11.27	10.82	11.21
7346	NASDAQ	MTRX	Fri, Aug 13, 2021	11.76	11.76	10.97	10.98
7345	NASDAQ	MTRX	Thu, Aug 12, 2021	11.45	11.54	11.26	11.50
7344	NASDAQ	MTRX	Wed, Aug 11, 2021	11.34	11.48	11.11	11.40
7343	NASDAQ	MTRX	Tue, Aug 10, 2021	10.66	11.50	10.66	11.25
7342	NASDAQ	MTRX	Mon, Aug 9, 2021	10.83	10.83	10.49	10.58
7341	NASDAQ	MTRX	Fri, Aug 6, 2021	11.03	11.14	10.80	10.81
7340	NASDAQ	MTRX	Thu, Aug 5, 2021	10.80	11.16	10.68	10.91
7339	NASDAQ	MTRX	Wed, Aug 4, 2021	10.56	10.65	10.47	10.64
7338	NASDAQ	MTRX	Tue, Aug 3, 2021	10.70	10.98	10.55	10.69
7337	NASDAQ	MTRX	Mon, Aug 2, 2021	10.81	11.27	10.69	10.71
7336	NASDAQ	MTRX	Fri, Jul 30, 2021	10.84	11.00	10.78	10.91
7335	NASDAQ	MTRX	Thu, Jul 29, 2021	10.80	11.02	10.68	10.92
7334	NASDAQ	MTRX	Wed, Jul 28, 2021	10.70	10.96	10.60	10.75
7333	NASDAQ	MTRX	Tue, Jul 27, 2021	10.54	10.73	10.53	10.66
7332	NASDAQ	MTRX	Mon, Jul 26, 2021	10.95	11.04	10.59	10.63
7331	NASDAQ	MTRX	Fri, Jul 23, 2021	10.60	10.99	10.55	10.92
7330	NASDAQ	MTRX	Thu, Jul 22, 2021	10.65	10.86	10.50	10.60
7329	NASDAQ	MTRX	Wed, Jul 21, 2021	10.94	11.34	10.51	10.60
7328	NASDAQ	MTRX	Tue, Jul 20, 2021	10.54	11.15	10.52	10.87
7327	NASDAQ	MTRX	Mon, Jul 19, 2021	10.32	10.57	10.01	10.54
7326	NASDAQ	MTRX	Fri, Jul 16, 2021	10.78	10.78	10.50	10.58
7325	NASDAQ	MTRX	Thu, Jul 15, 2021	10.61	10.80	10.47	10.66
7324	NASDAQ	MTRX	Wed, Jul 14, 2021	10.88	11.05	10.62	10.69
7323	NASDAQ	MTRX	Tue, Jul 13, 2021	11.37	11.67	10.81	10.85
7322	NASDAQ	MTRX	Mon, Jul 12, 2021	10.91	11.14	10.74	11.05
7321	NASDAQ	MTRX	Fri, Jul 9, 2021	10.72	11.09	10.63	10.99
7320	NASDAQ	MTRX	Thu, Jul 8, 2021	10.59	10.73	10.30	10.56
7319	NASDAQ	MTRX	Wed, Jul 7, 2021	10.45	10.59	10.40	10.53
7318	NASDAQ	MTRX	Tue, Jul 6, 2021	10.50	10.63	10.46	10.51
7317	NASDAQ	MTRX	Fri, Jul 2, 2021	10.53	10.69	10.44	10.54
7316	NASDAQ	MTRX	Thu, Jul 1, 2021	10.59	10.59	10.47	10.56
7315	NASDAQ	MTRX	Wed, Jun 30, 2021	10.21	10.84	10.16	10.50
7314	NASDAQ	MTRX	Tue, Jun 29, 2021	10.60	10.63	10.22	10.25
7313	NASDAQ	MTRX	Mon, Jun 28, 2021	10.25	10.63	10.00	10.52
7312	NASDAQ	MTRX	Fri, Jun 25, 2021	10.95	10.95	10.20	10.30
7311	NASDAQ	MTRX	Thu, Jun 24, 2021	10.33	10.63	10.14	10.59
7310	NASDAQ	MTRX	Wed, Jun 23, 2021	10.32	10.52	10.19	10.31
7309	NASDAQ	MTRX	Tue, Jun 22, 2021	10.30	10.40	9.79	10.18
7308	NASDAQ	MTRX	Mon, Jun 21, 2021	11.06	11.06	10.22	10.30
7307	NASDAQ	MTRX	Fri, Jun 18, 2021	11.28	11.30	10.70	10.77
7306	NASDAQ	MTRX	Thu, Jun 17, 2021	11.45	11.55	11.33	11.47
7305	NASDAQ	MTRX	Wed, Jun 16, 2021	11.20	11.48	11.20	11.43
7304	NASDAQ	MTRX	Tue, Jun 15, 2021	11.13	11.37	11.11	11.35
7303	NASDAQ	MTRX	Mon, Jun 14, 2021	10.90	11.07	10.79	11.06
7302	NASDAQ	MTRX	Fri, Jun 11, 2021	10.85	10.97	10.62	10.65
7301	NASDAQ	MTRX	Thu, Jun 10, 2021	11.17	11.19	10.76	10.77
7300	NASDAQ	MTRX	Wed, Jun 9, 2021	11.02	11.07	10.84	11.05
7299	NASDAQ	MTRX	Tue, Jun 8, 2021	11.41	11.41	10.82	10.96
7298	NASDAQ	MTRX	Mon, Jun 7, 2021	11.20	11.33	10.90	10.96
7297	NASDAQ	MTRX	Fri, Jun 4, 2021	11.35	11.49	11.09	11.13
7296	NASDAQ	MTRX	Thu, Jun 3, 2021	11.12	11.35	11.01	11.31
7295	NASDAQ	MTRX	Wed, Jun 2, 2021	11.14	11.14	10.94	11.14
7294	NASDAQ	MTRX	Tue, Jun 1, 2021	11.04	11.22	10.94	11.09
7293	NASDAQ	MTRX	Fri, May 28, 2021	10.84	11.07	10.84	10.90
7292	NASDAQ	MTRX	Thu, May 27, 2021	10.64	11.02	10.61	10.81
7291	NASDAQ	MTRX	Wed, May 26, 2021	10.79	10.81	10.31	10.57
7290	NASDAQ	MTRX	Tue, May 25, 2021	11.25	11.35	10.69	10.70
7289	NASDAQ	MTRX	Mon, May 24, 2021	11.42	11.59	10.96	11.23
7288	NASDAQ	MTRX	Fri, May 21, 2021	11.52	11.71	11.14	11.18
7287	NASDAQ	MTRX	Thu, May 20, 2021	11.67	11.67	11.23	11.37
7286	NASDAQ	MTRX	Wed, May 19, 2021	11.81	11.84	11.50	11.72
7285	NASDAQ	MTRX	Tue, May 18, 2021	12.02	12.27	11.90	12.05
7284	NASDAQ	MTRX	Mon, May 17, 2021	12.33	12.40	11.94	12.09
7283	NASDAQ	MTRX	Fri, May 14, 2021	12.69	12.78	12.28	12.44
7282	NASDAQ	MTRX	Thu, May 13, 2021	12.35	12.83	12.22	12.60
7281	NASDAQ	MTRX	Wed, May 12, 2021	12.67	12.93	12.19	12.32
7280	NASDAQ	MTRX	Tue, May 11, 2021	12.80	12.80	11.64	12.73
7279	NASDAQ	MTRX	Mon, May 10, 2021	13.93	14.05	13.29	13.34
7278	NASDAQ	MTRX	Fri, May 7, 2021	13.87	14.00	13.71	13.86
7277	NASDAQ	MTRX	Thu, May 6, 2021	13.50	13.80	13.44	13.79
7276	NASDAQ	MTRX	Wed, May 5, 2021	13.50	13.57	13.23	13.52
7275	NASDAQ	MTRX	Tue, May 4, 2021	13.66	13.66	13.25	13.42
7274	NASDAQ	MTRX	Mon, May 3, 2021	13.35	13.98	13.32	13.68
7273	NASDAQ	MTRX	Fri, Apr 30, 2021	13.21	13.49	13.16	13.21
7272	NASDAQ	MTRX	Thu, Apr 29, 2021	13.40	13.45	13.13	13.35
7271	NASDAQ	MTRX	Wed, Apr 28, 2021	13.13	13.35	13.08	13.29
7270	NASDAQ	MTRX	Tue, Apr 27, 2021	13.02	13.13	12.91	13.10
7269	NASDAQ	MTRX	Mon, Apr 26, 2021	13.11	13.17	12.89	13.04
7268	NASDAQ	MTRX	Fri, Apr 23, 2021	12.62	13.01	12.60	12.85
7267	NASDAQ	MTRX	Thu, Apr 22, 2021	12.60	12.91	12.34	12.60
7266	NASDAQ	MTRX	Wed, Apr 21, 2021	12.29	12.55	12.29	12.51
7265	NASDAQ	MTRX	Tue, Apr 20, 2021	12.82	12.88	12.20	12.36
7264	NASDAQ	MTRX	Mon, Apr 19, 2021	13.04	13.04	12.80	12.94
7263	NASDAQ	MTRX	Fri, Apr 16, 2021	13.40	13.40	13.01	13.13
7262	NASDAQ	MTRX	Thu, Apr 15, 2021	13.39	13.66	13.22	13.28
7261	NASDAQ	MTRX	Wed, Apr 14, 2021	13.43	13.80	13.36	13.60
7260	NASDAQ	MTRX	Tue, Apr 13, 2021	13.35	13.41	13.04	13.36
7259	NASDAQ	MTRX	Mon, Apr 12, 2021	13.39	13.50	13.18	13.41
7258	NASDAQ	MTRX	Fri, Apr 9, 2021	13.41	13.48	13.22	13.40
7257	NASDAQ	MTRX	Thu, Apr 8, 2021	13.48	13.68	13.16	13.40
7256	NASDAQ	MTRX	Wed, Apr 7, 2021	13.34	13.87	12.95	13.66
7255	NASDAQ	MTRX	Tue, Apr 6, 2021	13.77	14.09	13.71	13.76
7254	NASDAQ	MTRX	Mon, Apr 5, 2021	13.79	14.15	13.68	13.83
7253	NASDAQ	MTRX	Thu, Apr 1, 2021	13.21	14.09	12.96	13.70
7252	NASDAQ	MTRX	Wed, Mar 31, 2021	13.06	13.51	13.02	13.11
7251	NASDAQ	MTRX	Tue, Mar 30, 2021	12.72	13.18	12.36	13.12
7250	NASDAQ	MTRX	Mon, Mar 29, 2021	13.11	13.42	12.70	12.77
7249	NASDAQ	MTRX	Fri, Mar 26, 2021	12.97	13.31	12.73	13.25
7248	NASDAQ	MTRX	Thu, Mar 25, 2021	12.40	12.85	12.09	12.73
7247	NASDAQ	MTRX	Wed, Mar 24, 2021	12.56	13.15	12.38	12.57
7246	NASDAQ	MTRX	Tue, Mar 23, 2021	12.84	13.00	12.29	12.33
7245	NASDAQ	MTRX	Mon, Mar 22, 2021	13.61	13.65	13.10	13.12
7244	NASDAQ	MTRX	Fri, Mar 19, 2021	13.50	13.81	13.05	13.57
7243	NASDAQ	MTRX	Thu, Mar 18, 2021	14.06	14.22	13.42	13.50
7242	NASDAQ	MTRX	Wed, Mar 17, 2021	14.25	14.72	14.03	14.08
7241	NASDAQ	MTRX	Tue, Mar 16, 2021	15.34	15.34	14.29	14.33
7240	NASDAQ	MTRX	Mon, Mar 15, 2021	15.72	15.72	15.23	15.45
7239	NASDAQ	MTRX	Fri, Mar 12, 2021	15.89	16.23	15.57	15.69
7238	NASDAQ	MTRX	Thu, Mar 11, 2021	15.87	16.32	15.55	15.75
7237	NASDAQ	MTRX	Wed, Mar 10, 2021	15.19	15.90	15.10	15.72
7236	NASDAQ	MTRX	Tue, Mar 9, 2021	14.84	15.36	14.67	15.21
7235	NASDAQ	MTRX	Mon, Mar 8, 2021	14.64	15.00	14.56	14.96
7234	NASDAQ	MTRX	Fri, Mar 5, 2021	14.42	14.63	13.92	14.40
7233	NASDAQ	MTRX	Thu, Mar 4, 2021	14.29	14.45	13.66	14.01
7232	NASDAQ	MTRX	Wed, Mar 3, 2021	13.71	14.42	13.71	14.19
7231	NASDAQ	MTRX	Tue, Mar 2, 2021	14.10	14.48	13.82	13.83
7230	NASDAQ	MTRX	Mon, Mar 1, 2021	13.94	14.46	13.94	14.32
7229	NASDAQ	MTRX	Fri, Feb 26, 2021	13.66	13.71	13.03	13.57
7228	NASDAQ	MTRX	Thu, Feb 25, 2021	13.95	14.13	13.66	13.71
7227	NASDAQ	MTRX	Wed, Feb 24, 2021	13.69	14.11	13.51	14.00
7226	NASDAQ	MTRX	Tue, Feb 23, 2021	13.54	13.78	13.07	13.72
7225	NASDAQ	MTRX	Mon, Feb 22, 2021	13.01	13.66	13.01	13.61
7224	NASDAQ	MTRX	Fri, Feb 19, 2021	12.88	13.23	12.85	13.06
7223	NASDAQ	MTRX	Thu, Feb 18, 2021	12.71	12.91	12.53	12.80
7222	NASDAQ	MTRX	Wed, Feb 17, 2021	12.93	13.17	12.71	13.03
7221	NASDAQ	MTRX	Tue, Feb 16, 2021	12.98	13.15	12.77	13.04
7220	NASDAQ	MTRX	Fri, Feb 12, 2021	12.89	13.01	12.55	12.96
7219	NASDAQ	MTRX	Thu, Feb 11, 2021	13.06	13.23	12.52	13.05
7218	NASDAQ	MTRX	Wed, Feb 10, 2021	12.90	13.41	12.72	13.04
7217	NASDAQ	MTRX	Tue, Feb 9, 2021	13.15	13.21	12.30	12.61
7216	NASDAQ	MTRX	Mon, Feb 8, 2021	13.07	13.38	13.04	13.33
7215	NASDAQ	MTRX	Fri, Feb 5, 2021	12.90	12.98	12.40	12.81
7214	NASDAQ	MTRX	Thu, Feb 4, 2021	12.85	12.88	12.43	12.77
7213	NASDAQ	MTRX	Wed, Feb 3, 2021	12.82	12.89	12.31	12.76
7212	NASDAQ	MTRX	Tue, Feb 2, 2021	12.81	12.81	12.23	12.54
7211	NASDAQ	MTRX	Mon, Feb 1, 2021	11.90	12.50	11.76	12.42
7210	NASDAQ	MTRX	Fri, Jan 29, 2021	12.46	12.70	11.72	11.79
7209	NASDAQ	MTRX	Thu, Jan 28, 2021	12.81	12.98	12.24	12.51
7208	NASDAQ	MTRX	Wed, Jan 27, 2021	12.86	13.27	12.39	12.43
7207	NASDAQ	MTRX	Tue, Jan 26, 2021	13.60	13.82	13.07	13.25
7206	NASDAQ	MTRX	Mon, Jan 25, 2021	13.54	13.54	12.85	13.45
7205	NASDAQ	MTRX	Fri, Jan 22, 2021	13.01	13.67	13.00	13.58
7204	NASDAQ	MTRX	Thu, Jan 21, 2021	13.89	13.89	13.12	13.26
7203	NASDAQ	MTRX	Wed, Jan 20, 2021	13.86	13.98	13.66	13.90
7202	NASDAQ	MTRX	Tue, Jan 19, 2021	14.05	14.19	13.60	13.87
7201	NASDAQ	MTRX	Fri, Jan 15, 2021	14.67	14.76	13.70	13.85
7200	NASDAQ	MTRX	Thu, Jan 14, 2021	15.24	15.32	14.50	14.94
7199	NASDAQ	MTRX	Wed, Jan 13, 2021	14.95	15.50	14.15	15.36
7198	NASDAQ	MTRX	Tue, Jan 12, 2021	11.74	12.31	11.70	12.23
7197	NASDAQ	MTRX	Mon, Jan 11, 2021	11.42	11.78	11.21	11.60
7196	NASDAQ	MTRX	Fri, Jan 8, 2021	12.12	12.13	11.26	11.54
7195	NASDAQ	MTRX	Thu, Jan 7, 2021	12.10	12.16	11.69	12.00
7194	NASDAQ	MTRX	Wed, Jan 6, 2021	11.31	12.26	11.24	11.92
7193	NASDAQ	MTRX	Tue, Jan 5, 2021	10.76	11.45	10.76	11.04
7192	NASDAQ	MTRX	Mon, Jan 4, 2021	11.01	11.37	10.66	10.70
7191	NASDAQ	MTRX	Thu, Dec 31, 2020	11.15	11.39	10.98	11.02
7190	NASDAQ	MTRX	Wed, Dec 30, 2020	11.13	11.40	11.05	11.14
7189	NASDAQ	MTRX	Tue, Dec 29, 2020	11.35	11.49	10.72	11.13
7188	NASDAQ	MTRX	Mon, Dec 28, 2020	11.84	12.08	11.15	11.23
7187	NASDAQ	MTRX	Thu, Dec 24, 2020	11.34	11.67	11.34	11.66
7186	NASDAQ	MTRX	Wed, Dec 23, 2020	10.40	11.38	10.40	11.34
7185	NASDAQ	MTRX	Tue, Dec 22, 2020	10.10	10.31	10.04	10.26
7184	NASDAQ	MTRX	Mon, Dec 21, 2020	9.57	10.09	9.57	10.05
7183	NASDAQ	MTRX	Fri, Dec 18, 2020	9.59	10.16	9.59	9.83
7182	NASDAQ	MTRX	Thu, Dec 17, 2020	9.50	9.82	9.42	9.54
7181	NASDAQ	MTRX	Wed, Dec 16, 2020	9.65	9.65	9.26	9.43
7180	NASDAQ	MTRX	Tue, Dec 15, 2020	9.39	9.52	9.01	9.45
7179	NASDAQ	MTRX	Mon, Dec 14, 2020	9.80	10.03	9.32	9.32
7178	NASDAQ	MTRX	Fri, Dec 11, 2020	9.69	9.72	9.46	9.61
7177	NASDAQ	MTRX	Thu, Dec 10, 2020	9.61	9.92	9.48	9.77
7176	NASDAQ	MTRX	Wed, Dec 9, 2020	10.08	10.10	9.52	9.69
7175	NASDAQ	MTRX	Tue, Dec 8, 2020	9.68	9.94	9.62	9.91
7174	NASDAQ	MTRX	Mon, Dec 7, 2020	9.80	9.87	9.41	9.73
7173	NASDAQ	MTRX	Fri, Dec 4, 2020	9.43	9.68	9.22	9.65
7172	NASDAQ	MTRX	Thu, Dec 3, 2020	9.90	9.90	9.13	9.29
7171	NASDAQ	MTRX	Wed, Dec 2, 2020	9.77	10.09	9.72	9.81
7170	NASDAQ	MTRX	Tue, Dec 1, 2020	9.85	10.04	9.61	9.91
7169	NASDAQ	MTRX	Mon, Nov 30, 2020	10.31	10.31	9.55	9.58
7168	NASDAQ	MTRX	Fri, Nov 27, 2020	10.46	10.58	10.21	10.43
7167	NASDAQ	MTRX	Wed, Nov 25, 2020	10.41	10.56	10.14	10.50
7166	NASDAQ	MTRX	Tue, Nov 24, 2020	10.26	10.57	10.26	10.53
7165	NASDAQ	MTRX	Mon, Nov 23, 2020	10.20	10.31	10.05	10.20
7164	NASDAQ	MTRX	Fri, Nov 20, 2020	10.51	10.55	10.02	10.06
7163	NASDAQ	MTRX	Thu, Nov 19, 2020	9.56	10.51	9.44	10.33
7162	NASDAQ	MTRX	Wed, Nov 18, 2020	9.25	9.94	9.25	9.68
7161	NASDAQ	MTRX	Tue, Nov 17, 2020	9.54	9.83	9.33	9.81
7160	NASDAQ	MTRX	Mon, Nov 16, 2020	9.50	9.72	9.38	9.68
7159	NASDAQ	MTRX	Fri, Nov 13, 2020	8.84	9.32	8.84	9.24
7158	NASDAQ	MTRX	Thu, Nov 12, 2020	8.96	9.14	8.70	8.92
7157	NASDAQ	MTRX	Wed, Nov 11, 2020	9.10	9.11	8.68	9.00
7156	NASDAQ	MTRX	Tue, Nov 10, 2020	8.68	9.14	8.68	9.02
7155	NASDAQ	MTRX	Mon, Nov 9, 2020	8.78	9.29	8.53	8.54
7154	NASDAQ	MTRX	Fri, Nov 6, 2020	8.35	8.35	7.91	8.21
7153	NASDAQ	MTRX	Thu, Nov 5, 2020	7.66	8.42	7.62	8.35
7152	NASDAQ	MTRX	Wed, Nov 4, 2020	8.22	8.30	7.82	8.07
7151	NASDAQ	MTRX	Tue, Nov 3, 2020	8.17	8.61	8.17	8.50
7150	NASDAQ	MTRX	Mon, Nov 2, 2020	7.77	8.03	7.64	7.95
7149	NASDAQ	MTRX	Fri, Oct 30, 2020	7.49	7.71	7.42	7.60
7148	NASDAQ	MTRX	Thu, Oct 29, 2020	7.21	7.57	7.12	7.49
7147	NASDAQ	MTRX	Wed, Oct 28, 2020	7.94	7.94	7.26	7.29
7146	NASDAQ	MTRX	Tue, Oct 27, 2020	7.99	8.09	7.60	7.80
7145	NASDAQ	MTRX	Mon, Oct 26, 2020	8.19	8.27	7.78	8.01
7144	NASDAQ	MTRX	Fri, Oct 23, 2020	8.16	8.40	8.10	8.37
7143	NASDAQ	MTRX	Thu, Oct 22, 2020	8.44	8.44	7.84	8.06
7142	NASDAQ	MTRX	Wed, Oct 21, 2020	7.93	8.18	7.86	7.99
7141	NASDAQ	MTRX	Tue, Oct 20, 2020	7.94	8.10	7.80	7.91
7140	NASDAQ	MTRX	Mon, Oct 19, 2020	8.08	8.40	7.89	7.94
7139	NASDAQ	MTRX	Fri, Oct 16, 2020	8.12	8.28	7.99	8.03
7138	NASDAQ	MTRX	Thu, Oct 15, 2020	8.03	8.35	7.96	8.15
7137	NASDAQ	MTRX	Wed, Oct 14, 2020	8.25	8.44	8.03	8.25
7136	NASDAQ	MTRX	Tue, Oct 13, 2020	8.53	8.53	8.13	8.16
7135	NASDAQ	MTRX	Mon, Oct 12, 2020	8.70	8.78	8.34	8.66
7134	NASDAQ	MTRX	Fri, Oct 9, 2020	9.09	9.09	8.57	8.67
7133	NASDAQ	MTRX	Thu, Oct 8, 2020	8.66	9.05	8.56	8.95
7132	NASDAQ	MTRX	Wed, Oct 7, 2020	8.54	8.60	8.23	8.54
7131	NASDAQ	MTRX	Tue, Oct 6, 2020	8.38	8.98	8.38	8.42
7130	NASDAQ	MTRX	Mon, Oct 5, 2020	8.84	8.96	8.65	8.81
7129	NASDAQ	MTRX	Fri, Oct 2, 2020	8.30	8.81	8.30	8.72
7128	NASDAQ	MTRX	Thu, Oct 1, 2020	8.33	8.62	8.17	8.58
7127	NASDAQ	MTRX	Wed, Sep 30, 2020	8.29	8.48	8.24	8.35
7126	NASDAQ	MTRX	Tue, Sep 29, 2020	8.13	8.31	7.96	8.24
7125	NASDAQ	MTRX	Mon, Sep 28, 2020	7.91	8.34	7.91	8.15
7124	NASDAQ	MTRX	Fri, Sep 25, 2020	7.75	7.85	7.68	7.79
7123	NASDAQ	MTRX	Thu, Sep 24, 2020	7.83	7.99	7.57	7.80
7122	NASDAQ	MTRX	Wed, Sep 23, 2020	8.36	8.40	7.74	7.80
7121	NASDAQ	MTRX	Tue, Sep 22, 2020	8.56	8.59	8.34	8.35
7120	NASDAQ	MTRX	Mon, Sep 21, 2020	8.85	8.85	8.20	8.53
7119	NASDAQ	MTRX	Fri, Sep 18, 2020	8.77	9.22	8.66	9.21
7118	NASDAQ	MTRX	Thu, Sep 17, 2020	8.37	8.77	8.15	8.71
7117	NASDAQ	MTRX	Wed, Sep 16, 2020	8.11	8.59	8.02	8.47
7116	NASDAQ	MTRX	Tue, Sep 15, 2020	8.16	8.29	8.02	8.04
7115	NASDAQ	MTRX	Mon, Sep 14, 2020	7.55	8.20	7.42	8.12
7114	NASDAQ	MTRX	Fri, Sep 11, 2020	7.79	7.79	7.48	7.52
7113	NASDAQ	MTRX	Thu, Sep 10, 2020	7.98	7.99	7.65	7.71
7112	NASDAQ	MTRX	Wed, Sep 9, 2020	8.14	8.25	7.73	7.96
7111	NASDAQ	MTRX	Tue, Sep 8, 2020	8.30	8.30	7.82	8.12
7110	NASDAQ	MTRX	Fri, Sep 4, 2020	8.55	8.59	8.26	8.34
7109	NASDAQ	MTRX	Thu, Sep 3, 2020	8.60	8.69	8.25	8.46
7108	NASDAQ	MTRX	Wed, Sep 2, 2020	8.92	9.11	8.61	8.78
7107	NASDAQ	MTRX	Tue, Sep 1, 2020	9.16	9.16	8.89	8.98
7106	NASDAQ	MTRX	Mon, Aug 31, 2020	9.25	9.44	9.10	9.24
7105	NASDAQ	MTRX	Fri, Aug 28, 2020	8.91	9.25	8.87	9.21
7104	NASDAQ	MTRX	Thu, Aug 27, 2020	8.79	9.33	8.71	8.85
7103	NASDAQ	MTRX	Wed, Aug 26, 2020	9.27	9.27	8.65	8.69
7102	NASDAQ	MTRX	Tue, Aug 25, 2020	9.57	9.58	9.27	9.34
7101	NASDAQ	MTRX	Mon, Aug 24, 2020	9.29	9.52	9.09	9.45
7100	NASDAQ	MTRX	Fri, Aug 21, 2020	9.60	9.60	8.99	9.15
7099	NASDAQ	MTRX	Thu, Aug 20, 2020	9.57	9.83	9.44	9.62
7098	NASDAQ	MTRX	Wed, Aug 19, 2020	9.79	9.97	9.68	9.74
7097	NASDAQ	MTRX	Tue, Aug 18, 2020	9.95	9.97	9.68	9.75
7096	NASDAQ	MTRX	Mon, Aug 17, 2020	10.20	10.21	9.93	9.97
7095	NASDAQ	MTRX	Fri, Aug 14, 2020	10.19	10.34	10.10	10.18
7094	NASDAQ	MTRX	Thu, Aug 13, 2020	10.33	10.43	10.09	10.29
7093	NASDAQ	MTRX	Wed, Aug 12, 2020	10.73	10.76	10.32	10.44
7092	NASDAQ	MTRX	Tue, Aug 11, 2020	10.15	10.75	9.97	10.55
7091	NASDAQ	MTRX	Mon, Aug 10, 2020	9.49	10.02	9.45	9.96
7090	NASDAQ	MTRX	Fri, Aug 7, 2020	9.29	9.49	9.22	9.49
7089	NASDAQ	MTRX	Thu, Aug 6, 2020	9.59	9.69	9.17	9.27
7088	NASDAQ	MTRX	Wed, Aug 5, 2020	9.44	9.60	9.27	9.58
7087	NASDAQ	MTRX	Tue, Aug 4, 2020	8.84	9.25	8.84	9.24
7086	NASDAQ	MTRX	Mon, Aug 3, 2020	8.75	8.95	8.65	8.90
7085	NASDAQ	MTRX	Fri, Jul 31, 2020	8.69	8.77	8.42	8.76
7084	NASDAQ	MTRX	Thu, Jul 30, 2020	8.90	8.98	8.69	8.83
7083	NASDAQ	MTRX	Wed, Jul 29, 2020	8.91	9.20	8.91	9.13
7082	NASDAQ	MTRX	Tue, Jul 28, 2020	8.95	9.06	8.82	8.89
7081	NASDAQ	MTRX	Mon, Jul 27, 2020	9.09	9.14	8.88	9.03
7080	NASDAQ	MTRX	Fri, Jul 24, 2020	9.52	9.72	9.14	9.15
7079	NASDAQ	MTRX	Thu, Jul 23, 2020	9.22	9.62	9.22	9.51
7078	NASDAQ	MTRX	Wed, Jul 22, 2020	9.62	9.78	9.28	9.30
7077	NASDAQ	MTRX	Tue, Jul 21, 2020	9.39	9.93	9.35	9.75
7076	NASDAQ	MTRX	Mon, Jul 20, 2020	9.51	9.51	9.23	9.29
7075	NASDAQ	MTRX	Fri, Jul 17, 2020	9.54	9.75	9.39	9.57
7074	NASDAQ	MTRX	Thu, Jul 16, 2020	9.55	9.71	9.39	9.58
7073	NASDAQ	MTRX	Wed, Jul 15, 2020	9.38	9.75	9.26	9.63
7072	NASDAQ	MTRX	Tue, Jul 14, 2020	8.87	9.19	8.79	9.08
7071	NASDAQ	MTRX	Mon, Jul 13, 2020	9.03	9.14	8.70	8.87
7070	NASDAQ	MTRX	Fri, Jul 10, 2020	8.63	8.91	8.54	8.90
7069	NASDAQ	MTRX	Thu, Jul 9, 2020	9.04	9.15	8.57	8.60
7068	NASDAQ	MTRX	Wed, Jul 8, 2020	9.15	9.33	8.82	9.09
7067	NASDAQ	MTRX	Tue, Jul 7, 2020	9.24	9.55	9.04	9.20
7066	NASDAQ	MTRX	Mon, Jul 6, 2020	9.46	9.56	9.21	9.36
7065	NASDAQ	MTRX	Thu, Jul 2, 2020	9.59	9.73	9.25	9.28
7064	NASDAQ	MTRX	Wed, Jul 1, 2020	9.79	9.92	9.28	9.32
7063	NASDAQ	MTRX	Tue, Jun 30, 2020	9.89	9.99	9.67	9.72
7062	NASDAQ	MTRX	Mon, Jun 29, 2020	9.46	10.07	9.42	9.95
7061	NASDAQ	MTRX	Fri, Jun 26, 2020	9.53	9.53	9.11	9.26
7060	NASDAQ	MTRX	Thu, Jun 25, 2020	9.20	9.66	9.05	9.66
7059	NASDAQ	MTRX	Wed, Jun 24, 2020	9.89	9.89	9.29	9.30
7058	NASDAQ	MTRX	Tue, Jun 23, 2020	10.29	10.30	9.83	9.98
7057	NASDAQ	MTRX	Mon, Jun 22, 2020	9.97	10.09	9.68	10.06
7056	NASDAQ	MTRX	Fri, Jun 19, 2020	10.08	10.20	9.80	10.06
7055	NASDAQ	MTRX	Thu, Jun 18, 2020	9.83	10.03	9.71	9.85
7054	NASDAQ	MTRX	Wed, Jun 17, 2020	10.83	10.83	9.93	9.94
7053	NASDAQ	MTRX	Tue, Jun 16, 2020	11.03	11.44	10.45	10.80
7052	NASDAQ	MTRX	Mon, Jun 15, 2020	9.74	10.76	9.55	10.53
7051	NASDAQ	MTRX	Fri, Jun 12, 2020	10.42	10.76	9.64	10.08
7050	NASDAQ	MTRX	Thu, Jun 11, 2020	10.67	10.68	9.86	9.92
7049	NASDAQ	MTRX	Wed, Jun 10, 2020	11.87	11.87	11.29	11.32
7048	NASDAQ	MTRX	Tue, Jun 9, 2020	12.23	12.23	11.84	11.90
7047	NASDAQ	MTRX	Mon, Jun 8, 2020	12.22	12.49	12.07	12.43
7046	NASDAQ	MTRX	Fri, Jun 5, 2020	11.97	12.29	11.69	11.71
7045	NASDAQ	MTRX	Thu, Jun 4, 2020	11.19	11.72	11.03	11.36
7044	NASDAQ	MTRX	Wed, Jun 3, 2020	11.23	11.71	11.13	11.35
7043	NASDAQ	MTRX	Tue, Jun 2, 2020	10.75	11.29	10.63	10.91
7042	NASDAQ	MTRX	Mon, Jun 1, 2020	10.91	11.43	10.54	10.56
7041	NASDAQ	MTRX	Fri, May 29, 2020	10.97	11.28	10.52	11.02
7040	NASDAQ	MTRX	Thu, May 28, 2020	11.11	11.42	10.65	11.11
7039	NASDAQ	MTRX	Wed, May 27, 2020	10.07	11.17	9.87	10.92
7038	NASDAQ	MTRX	Tue, May 26, 2020	9.88	10.06	9.50	9.96
7037	NASDAQ	MTRX	Fri, May 22, 2020	9.29	9.39	8.92	9.24
7036	NASDAQ	MTRX	Thu, May 21, 2020	9.12	9.82	9.07	9.33
7035	NASDAQ	MTRX	Wed, May 20, 2020	8.28	9.20	8.22	9.02
7034	NASDAQ	MTRX	Tue, May 19, 2020	8.74	8.91	7.97	8.06
7033	NASDAQ	MTRX	Mon, May 18, 2020	8.43	9.15	8.20	8.84
7032	NASDAQ	MTRX	Fri, May 15, 2020	7.88	8.14	7.81	7.95
7031	NASDAQ	MTRX	Thu, May 14, 2020	8.40	8.53	7.87	7.98
7030	NASDAQ	MTRX	Wed, May 13, 2020	8.91	8.99	8.44	8.58
7029	NASDAQ	MTRX	Tue, May 12, 2020	8.90	9.52	8.83	9.03
7028	NASDAQ	MTRX	Mon, May 11, 2020	9.53	9.57	8.88	8.91
7027	NASDAQ	MTRX	Fri, May 8, 2020	9.32	9.93	9.20	9.62
7026	NASDAQ	MTRX	Thu, May 7, 2020	8.86	9.48	8.56	9.18
7025	NASDAQ	MTRX	Wed, May 6, 2020	9.53	9.95	8.96	8.97
7024	NASDAQ	MTRX	Tue, May 5, 2020	10.24	10.49	9.37	9.43
7023	NASDAQ	MTRX	Mon, May 4, 2020	9.55	10.24	9.42	9.95
7022	NASDAQ	MTRX	Fri, May 1, 2020	10.14	10.39	9.35	9.71
7021	NASDAQ	MTRX	Thu, Apr 30, 2020	10.67	10.67	10.31	10.44
7020	NASDAQ	MTRX	Wed, Apr 29, 2020	10.30	10.99	10.27	10.96
7019	NASDAQ	MTRX	Tue, Apr 28, 2020	9.87	10.18	9.65	9.96
7018	NASDAQ	MTRX	Mon, Apr 27, 2020	8.96	9.66	8.76	9.60
7017	NASDAQ	MTRX	Fri, Apr 24, 2020	9.15	9.35	8.65	8.89
7016	NASDAQ	MTRX	Thu, Apr 23, 2020	8.76	9.29	8.76	9.08
7015	NASDAQ	MTRX	Wed, Apr 22, 2020	8.75	8.97	8.57	8.60
7014	NASDAQ	MTRX	Tue, Apr 21, 2020	8.76	8.96	8.30	8.45
7013	NASDAQ	MTRX	Mon, Apr 20, 2020	9.44	9.50	8.92	9.02
7012	NASDAQ	MTRX	Fri, Apr 17, 2020	8.68	9.42	8.68	9.42
7011	NASDAQ	MTRX	Thu, Apr 16, 2020	9.02	9.56	8.22	8.45
7010	NASDAQ	MTRX	Wed, Apr 15, 2020	9.46	9.75	8.88	9.01
7009	NASDAQ	MTRX	Tue, Apr 14, 2020	9.49	10.09	9.42	9.76
7008	NASDAQ	MTRX	Mon, Apr 13, 2020	10.63	10.63	9.25	9.34
7007	NASDAQ	MTRX	Thu, Apr 9, 2020	9.89	10.30	9.62	10.04
7006	NASDAQ	MTRX	Wed, Apr 8, 2020	8.91	9.63	8.77	9.46
7005	NASDAQ	MTRX	Tue, Apr 7, 2020	8.76	9.50	8.64	8.72
7004	NASDAQ	MTRX	Mon, Apr 6, 2020	8.56	8.86	8.25	8.58
7003	NASDAQ	MTRX	Fri, Apr 3, 2020	9.46	9.76	8.40	8.48
7002	NASDAQ	MTRX	Thu, Apr 2, 2020	9.14	9.99	8.89	9.49
7001	NASDAQ	MTRX	Wed, Apr 1, 2020	9.29	9.41	8.89	9.17
7000	NASDAQ	MTRX	Tue, Mar 31, 2020	9.58	9.58	9.25	9.47
6999	NASDAQ	MTRX	Mon, Mar 30, 2020	9.06	9.48	8.74	9.31
6998	NASDAQ	MTRX	Fri, Mar 27, 2020	8.93	9.46	8.57	9.07
6997	NASDAQ	MTRX	Thu, Mar 26, 2020	8.65	9.53	8.49	9.06
6996	NASDAQ	MTRX	Wed, Mar 25, 2020	8.58	8.95	7.81	8.61
6995	NASDAQ	MTRX	Tue, Mar 24, 2020	8.78	9.09	8.22	8.58
6994	NASDAQ	MTRX	Mon, Mar 23, 2020	8.33	8.59	7.81	8.43
6993	NASDAQ	MTRX	Fri, Mar 20, 2020	8.75	9.04	7.76	8.46
6992	NASDAQ	MTRX	Thu, Mar 19, 2020	7.60	9.21	7.39	8.90
6991	NASDAQ	MTRX	Wed, Mar 18, 2020	11.64	11.64	7.11	7.46
6990	NASDAQ	MTRX	Tue, Mar 17, 2020	11.66	13.21	11.31	12.17
6989	NASDAQ	MTRX	Mon, Mar 16, 2020	10.46	12.02	10.08	11.52
6988	NASDAQ	MTRX	Fri, Mar 13, 2020	10.74	11.48	10.68	11.46
6987	NASDAQ	MTRX	Thu, Mar 12, 2020	10.29	11.06	9.91	10.06
6986	NASDAQ	MTRX	Wed, Mar 11, 2020	11.49	11.49	10.94	11.07
6985	NASDAQ	MTRX	Tue, Mar 10, 2020	12.01	12.12	11.41	11.82
6984	NASDAQ	MTRX	Mon, Mar 9, 2020	9.89	11.93	9.79	11.55
6983	NASDAQ	MTRX	Fri, Mar 6, 2020	12.20	12.61	12.13	12.47
6982	NASDAQ	MTRX	Thu, Mar 5, 2020	12.40	12.69	11.93	12.65
6981	NASDAQ	MTRX	Wed, Mar 4, 2020	12.25	12.70	11.95	12.62
6980	NASDAQ	MTRX	Tue, Mar 3, 2020	12.32	12.61	12.03	12.13
6979	NASDAQ	MTRX	Mon, Mar 2, 2020	12.08	12.35	11.70	12.32
6978	NASDAQ	MTRX	Fri, Feb 28, 2020	12.49	12.87	11.93	12.08
6977	NASDAQ	MTRX	Thu, Feb 27, 2020	13.27	13.62	12.84	12.86
6976	NASDAQ	MTRX	Wed, Feb 26, 2020	14.19	14.26	13.51	13.57
6975	NASDAQ	MTRX	Tue, Feb 25, 2020	14.26	14.36	13.99	14.15
6974	NASDAQ	MTRX	Mon, Feb 24, 2020	14.25	14.54	13.97	14.28
6973	NASDAQ	MTRX	Fri, Feb 21, 2020	14.75	14.81	14.34	14.72
6972	NASDAQ	MTRX	Thu, Feb 20, 2020	15.15	15.50	14.59	14.77
6971	NASDAQ	MTRX	Wed, Feb 19, 2020	14.95	16.00	14.78	15.10
6970	NASDAQ	MTRX	Tue, Feb 18, 2020	13.96	14.36	13.78	14.33
6969	NASDAQ	MTRX	Fri, Feb 14, 2020	13.85	14.26	13.85	14.08
6968	NASDAQ	MTRX	Thu, Feb 13, 2020	13.62	13.93	13.62	13.83
6967	NASDAQ	MTRX	Wed, Feb 12, 2020	13.81	14.23	13.48	13.73
6966	NASDAQ	MTRX	Tue, Feb 11, 2020	12.79	13.61	12.79	13.53
6965	NASDAQ	MTRX	Mon, Feb 10, 2020	12.62	12.77	12.13	12.66
6964	NASDAQ	MTRX	Fri, Feb 7, 2020	13.06	13.16	12.42	12.80
6963	NASDAQ	MTRX	Thu, Feb 6, 2020	14.02	14.60	12.80	12.85
6962	NASDAQ	MTRX	Wed, Feb 5, 2020	19.90	20.36	19.84	19.85
6961	NASDAQ	MTRX	Tue, Feb 4, 2020	20.08	20.27	19.51	19.57
6960	NASDAQ	MTRX	Mon, Feb 3, 2020	20.14	20.38	19.75	19.84
6959	NASDAQ	MTRX	Fri, Jan 31, 2020	20.24	20.42	19.98	20.12
6958	NASDAQ	MTRX	Thu, Jan 30, 2020	20.00	20.50	20.00	20.47
6957	NASDAQ	MTRX	Wed, Jan 29, 2020	20.30	20.35	20.02	20.18
6956	NASDAQ	MTRX	Tue, Jan 28, 2020	20.45	20.55	20.16	20.22
6955	NASDAQ	MTRX	Mon, Jan 27, 2020	20.30	20.68	20.13	20.34
6954	NASDAQ	MTRX	Fri, Jan 24, 2020	21.26	21.26	20.55	20.77
6953	NASDAQ	MTRX	Thu, Jan 23, 2020	20.98	21.37	20.81	21.31
6952	NASDAQ	MTRX	Wed, Jan 22, 2020	21.34	21.37	20.98	21.17
6951	NASDAQ	MTRX	Tue, Jan 21, 2020	21.12	21.49	21.04	21.35
6950	NASDAQ	MTRX	Fri, Jan 17, 2020	21.51	21.53	21.14	21.25
6949	NASDAQ	MTRX	Thu, Jan 16, 2020	21.29	21.60	21.27	21.37
6948	NASDAQ	MTRX	Wed, Jan 15, 2020	21.22	21.38	21.01	21.08
6947	NASDAQ	MTRX	Tue, Jan 14, 2020	21.39	21.60	21.26	21.35
6946	NASDAQ	MTRX	Mon, Jan 13, 2020	21.38	21.66	21.26	21.49
6945	NASDAQ	MTRX	Fri, Jan 10, 2020	21.82	21.87	21.35	21.40
6944	NASDAQ	MTRX	Thu, Jan 9, 2020	22.03	22.06	21.69	21.84
6943	NASDAQ	MTRX	Wed, Jan 8, 2020	22.21	22.27	22.00	22.03
6942	NASDAQ	MTRX	Tue, Jan 7, 2020	22.52	22.65	22.14	22.26
6941	NASDAQ	MTRX	Mon, Jan 6, 2020	22.40	22.77	22.20	22.70
6940	NASDAQ	MTRX	Fri, Jan 3, 2020	22.61	22.74	22.30	22.46
6939	NASDAQ	MTRX	Thu, Jan 2, 2020	23.08	23.08	22.32	22.52
6938	NASDAQ	MTRX	Tue, Dec 31, 2019	22.55	23.03	22.45	22.88
6937	NASDAQ	MTRX	Mon, Dec 30, 2019	22.45	22.91	22.31	22.62
6936	NASDAQ	MTRX	Fri, Dec 27, 2019	23.00	23.00	22.39	22.42
6935	NASDAQ	MTRX	Thu, Dec 26, 2019	23.07	23.15	22.84	22.93
6934	NASDAQ	MTRX	Tue, Dec 24, 2019	23.02	23.24	22.78	22.98
6933	NASDAQ	MTRX	Mon, Dec 23, 2019	23.22	23.33	22.80	23.08
6932	NASDAQ	MTRX	Fri, Dec 20, 2019	23.70	23.83	23.05	23.25
6931	NASDAQ	MTRX	Thu, Dec 19, 2019	23.43	23.71	23.22	23.55
6930	NASDAQ	MTRX	Wed, Dec 18, 2019	23.00	23.60	22.96	23.35
6929	NASDAQ	MTRX	Tue, Dec 17, 2019	22.13	23.10	22.13	23.05
6928	NASDAQ	MTRX	Mon, Dec 16, 2019	21.87	22.61	21.55	22.10
6927	NASDAQ	MTRX	Fri, Dec 13, 2019	21.19	21.89	21.00	21.88
6926	NASDAQ	MTRX	Thu, Dec 12, 2019	20.77	21.32	20.77	21.20
6925	NASDAQ	MTRX	Wed, Dec 11, 2019	20.45	20.76	20.19	20.69
6924	NASDAQ	MTRX	Tue, Dec 10, 2019	20.49	20.58	20.22	20.33
6923	NASDAQ	MTRX	Mon, Dec 9, 2019	20.57	20.86	20.39	20.39
6922	NASDAQ	MTRX	Fri, Dec 6, 2019	20.70	21.13	20.59	20.60
6921	NASDAQ	MTRX	Thu, Dec 5, 2019	20.68	20.98	20.51	20.55
6920	NASDAQ	MTRX	Wed, Dec 4, 2019	20.36	20.83	20.36	20.73
6919	NASDAQ	MTRX	Tue, Dec 3, 2019	20.13	20.35	19.99	20.16
6918	NASDAQ	MTRX	Mon, Dec 2, 2019	21.20	21.23	20.31	20.37
6917	NASDAQ	MTRX	Fri, Nov 29, 2019	20.85	21.22	20.60	20.94
6916	NASDAQ	MTRX	Wed, Nov 27, 2019	20.97	21.16	20.79	20.98
6915	NASDAQ	MTRX	Tue, Nov 26, 2019	20.93	21.23	20.86	20.93
6914	NASDAQ	MTRX	Mon, Nov 25, 2019	19.83	20.93	19.83	20.92
6913	NASDAQ	MTRX	Fri, Nov 22, 2019	19.86	20.17	19.76	19.79
6912	NASDAQ	MTRX	Thu, Nov 21, 2019	19.64	20.04	19.45	19.76
6911	NASDAQ	MTRX	Wed, Nov 20, 2019	19.55	19.86	19.43	19.70
6910	NASDAQ	MTRX	Tue, Nov 19, 2019	19.93	20.00	19.52	19.66
6909	NASDAQ	MTRX	Mon, Nov 18, 2019	19.33	20.16	19.20	19.97
6908	NASDAQ	MTRX	Fri, Nov 15, 2019	19.08	19.90	19.05	19.47
6907	NASDAQ	MTRX	Thu, Nov 14, 2019	19.30	19.47	18.69	18.90
6906	NASDAQ	MTRX	Wed, Nov 13, 2019	18.70	19.31	18.56	19.26
6905	NASDAQ	MTRX	Tue, Nov 12, 2019	18.09	18.95	17.98	18.90
6904	NASDAQ	MTRX	Mon, Nov 11, 2019	17.67	18.03	17.44	17.99
6903	NASDAQ	MTRX	Fri, Nov 8, 2019	18.99	18.99	17.92	17.95
6902	NASDAQ	MTRX	Thu, Nov 7, 2019	18.41	20.59	18.30	19.20
6901	NASDAQ	MTRX	Wed, Nov 6, 2019	19.26	19.54	18.83	19.09
6900	NASDAQ	MTRX	Tue, Nov 5, 2019	19.41	19.72	19.07	19.34
6899	NASDAQ	MTRX	Mon, Nov 4, 2019	18.96	19.51	18.96	19.41
6898	NASDAQ	MTRX	Fri, Nov 1, 2019	18.84	19.00	18.72	18.80
6897	NASDAQ	MTRX	Thu, Oct 31, 2019	18.98	19.07	18.60	18.76
6896	NASDAQ	MTRX	Wed, Oct 30, 2019	19.06	19.38	18.63	19.17
6895	NASDAQ	MTRX	Tue, Oct 29, 2019	18.57	19.26	18.47	19.12
6894	NASDAQ	MTRX	Mon, Oct 28, 2019	18.75	19.11	18.63	18.76
6893	NASDAQ	MTRX	Fri, Oct 25, 2019	18.55	18.95	18.55	18.69
6892	NASDAQ	MTRX	Thu, Oct 24, 2019	19.03	19.03	18.29	18.61
6891	NASDAQ	MTRX	Wed, Oct 23, 2019	18.79	19.16	18.63	18.90
6890	NASDAQ	MTRX	Tue, Oct 22, 2019	18.83	19.03	18.59	18.83
6889	NASDAQ	MTRX	Mon, Oct 21, 2019	18.41	18.98	18.41	18.85
6888	NASDAQ	MTRX	Fri, Oct 18, 2019	18.78	19.13	18.16	18.28
6887	NASDAQ	MTRX	Thu, Oct 17, 2019	19.23	19.47	18.53	18.84
6886	NASDAQ	MTRX	Wed, Oct 16, 2019	18.52	19.49	18.52	19.15
6885	NASDAQ	MTRX	Tue, Oct 15, 2019	18.40	19.11	18.21	18.52
6884	NASDAQ	MTRX	Mon, Oct 14, 2019	17.28	18.37	17.28	18.32
6883	NASDAQ	MTRX	Fri, Oct 11, 2019	16.91	17.69	16.91	17.51
6882	NASDAQ	MTRX	Thu, Oct 10, 2019	16.71	16.92	16.65	16.71
6881	NASDAQ	MTRX	Wed, Oct 9, 2019	16.85	17.04	16.63	16.65
6880	NASDAQ	MTRX	Tue, Oct 8, 2019	16.81	16.85	16.50	16.70
6879	NASDAQ	MTRX	Mon, Oct 7, 2019	16.79	17.25	16.66	16.98
6878	NASDAQ	MTRX	Fri, Oct 4, 2019	16.49	16.86	16.49	16.85
6877	NASDAQ	MTRX	Thu, Oct 3, 2019	16.33	16.56	16.15	16.49
6876	NASDAQ	MTRX	Wed, Oct 2, 2019	16.47	16.59	16.28	16.45
6875	NASDAQ	MTRX	Tue, Oct 1, 2019	17.23	17.39	16.48	16.56
6874	NASDAQ	MTRX	Mon, Sep 30, 2019	17.49	17.56	17.08	17.14
6873	NASDAQ	MTRX	Fri, Sep 27, 2019	17.38	17.73	17.22	17.58
6872	NASDAQ	MTRX	Thu, Sep 26, 2019	17.50	17.55	17.07	17.46
6871	NASDAQ	MTRX	Wed, Sep 25, 2019	17.17	17.54	17.02	17.49
6870	NASDAQ	MTRX	Tue, Sep 24, 2019	17.47	17.61	17.19	17.21
6869	NASDAQ	MTRX	Mon, Sep 23, 2019	16.97	17.47	16.85	17.47
6868	NASDAQ	MTRX	Fri, Sep 20, 2019	17.84	17.89	17.15	17.22
6867	NASDAQ	MTRX	Thu, Sep 19, 2019	18.39	18.50	17.80	17.83
6866	NASDAQ	MTRX	Wed, Sep 18, 2019	18.70	18.75	17.89	18.34
6865	NASDAQ	MTRX	Tue, Sep 17, 2019	19.40	19.44	18.58	18.77
6864	NASDAQ	MTRX	Mon, Sep 16, 2019	19.26	19.90	19.16	19.53
6863	NASDAQ	MTRX	Fri, Sep 13, 2019	19.19	19.52	19.05	19.09
6862	NASDAQ	MTRX	Thu, Sep 12, 2019	19.07	19.32	18.27	19.04
6861	NASDAQ	MTRX	Wed, Sep 11, 2019	18.95	19.41	18.95	19.10
6860	NASDAQ	MTRX	Tue, Sep 10, 2019	18.56	19.26	18.44	18.95
6859	NASDAQ	MTRX	Mon, Sep 9, 2019	18.54	19.02	18.45	18.59
6858	NASDAQ	MTRX	Fri, Sep 6, 2019	19.55	19.55	18.41	18.46
6857	NASDAQ	MTRX	Thu, Sep 5, 2019	19.50	20.22	19.36	19.40
6856	NASDAQ	MTRX	Wed, Sep 4, 2019	19.29	19.53	19.08	19.19
6855	NASDAQ	MTRX	Tue, Sep 3, 2019	19.60	19.67	18.56	18.86
6854	NASDAQ	MTRX	Fri, Aug 30, 2019	21.82	21.82	19.15	19.87
6853	NASDAQ	MTRX	Thu, Aug 29, 2019	20.55	24.36	19.86	21.81
6852	NASDAQ	MTRX	Wed, Aug 28, 2019	18.82	19.55	18.57	19.11
6851	NASDAQ	MTRX	Tue, Aug 27, 2019	19.03	19.04	18.20	18.51
6850	NASDAQ	MTRX	Mon, Aug 26, 2019	19.59	19.63	18.90	19.04
6849	NASDAQ	MTRX	Fri, Aug 23, 2019	19.88	20.43	19.31	19.42
6848	NASDAQ	MTRX	Thu, Aug 22, 2019	19.71	20.13	19.69	20.00
6847	NASDAQ	MTRX	Wed, Aug 21, 2019	19.86	19.91	19.46	19.61
6846	NASDAQ	MTRX	Tue, Aug 20, 2019	19.51	19.79	19.25	19.67
6845	NASDAQ	MTRX	Mon, Aug 19, 2019	19.45	19.79	19.45	19.67
6844	NASDAQ	MTRX	Fri, Aug 16, 2019	18.57	19.40	18.57	19.31
6843	NASDAQ	MTRX	Thu, Aug 15, 2019	18.20	18.51	17.98	18.42
6842	NASDAQ	MTRX	Wed, Aug 14, 2019	18.48	18.74	17.97	18.23
6841	NASDAQ	MTRX	Tue, Aug 13, 2019	18.77	19.28	18.63	18.81
6840	NASDAQ	MTRX	Mon, Aug 12, 2019	18.48	18.83	18.33	18.81
6839	NASDAQ	MTRX	Fri, Aug 9, 2019	18.55	18.71	18.09	18.65
6838	NASDAQ	MTRX	Thu, Aug 8, 2019	18.48	18.55	18.17	18.55
6837	NASDAQ	MTRX	Wed, Aug 7, 2019	18.75	18.75	17.61	18.24
6836	NASDAQ	MTRX	Tue, Aug 6, 2019	17.72	17.83	17.23	17.58
6835	NASDAQ	MTRX	Mon, Aug 5, 2019	17.99	18.08	17.55	17.69
6834	NASDAQ	MTRX	Fri, Aug 2, 2019	18.64	18.76	18.09	18.33
6833	NASDAQ	MTRX	Thu, Aug 1, 2019	18.29	19.85	18.17	18.67
6832	NASDAQ	MTRX	Wed, Jul 31, 2019	18.35	18.90	18.34	18.37
6831	NASDAQ	MTRX	Tue, Jul 30, 2019	17.97	18.48	17.86	18.37
6830	NASDAQ	MTRX	Mon, Jul 29, 2019	18.40	18.40	17.82	18.16
6829	NASDAQ	MTRX	Fri, Jul 26, 2019	17.80	18.32	17.78	18.29
6828	NASDAQ	MTRX	Thu, Jul 25, 2019	18.41	18.49	17.70	17.79
6827	NASDAQ	MTRX	Wed, Jul 24, 2019	18.30	18.71	18.17	18.39
6826	NASDAQ	MTRX	Tue, Jul 23, 2019	18.20	18.55	17.96	18.39
6825	NASDAQ	MTRX	Mon, Jul 22, 2019	18.27	18.66	17.90	18.11
6824	NASDAQ	MTRX	Fri, Jul 19, 2019	18.31	18.54	18.25	18.29
6823	NASDAQ	MTRX	Thu, Jul 18, 2019	18.49	18.57	18.29	18.40
6822	NASDAQ	MTRX	Wed, Jul 17, 2019	18.91	18.97	18.44	18.56
6821	NASDAQ	MTRX	Tue, Jul 16, 2019	19.10	19.38	18.90	19.00
6820	NASDAQ	MTRX	Mon, Jul 15, 2019	19.58	19.82	19.02	19.19
6819	NASDAQ	MTRX	Fri, Jul 12, 2019	19.59	19.85	19.53	19.64
6818	NASDAQ	MTRX	Thu, Jul 11, 2019	19.90	19.90	19.52	19.69
6817	NASDAQ	MTRX	Wed, Jul 10, 2019	20.23	20.33	19.84	19.95
6816	NASDAQ	MTRX	Tue, Jul 9, 2019	20.23	20.32	19.86	20.01
6815	NASDAQ	MTRX	Mon, Jul 8, 2019	20.29	20.54	20.20	20.32
6814	NASDAQ	MTRX	Fri, Jul 5, 2019	20.00	20.45	19.95	20.38
6813	NASDAQ	MTRX	Wed, Jul 3, 2019	20.45	20.45	19.96	20.19
6812	NASDAQ	MTRX	Tue, Jul 2, 2019	20.41	20.41	19.99	20.36
6811	NASDAQ	MTRX	Mon, Jul 1, 2019	20.39	20.80	20.24	20.38
6810	NASDAQ	MTRX	Fri, Jun 28, 2019	19.93	20.30	19.93	20.26
6809	NASDAQ	MTRX	Thu, Jun 27, 2019	19.96	20.17	19.60	19.86
6808	NASDAQ	MTRX	Wed, Jun 26, 2019	19.59	20.00	19.41	19.90
6807	NASDAQ	MTRX	Tue, Jun 25, 2019	19.30	19.54	19.16	19.39
6806	NASDAQ	MTRX	Mon, Jun 24, 2019	19.56	19.70	19.40	19.40
6805	NASDAQ	MTRX	Fri, Jun 21, 2019	19.82	19.93	19.45	19.49
6804	NASDAQ	MTRX	Thu, Jun 20, 2019	19.40	20.00	19.31	19.92
6803	NASDAQ	MTRX	Wed, Jun 19, 2019	19.77	19.77	18.95	19.15
6802	NASDAQ	MTRX	Tue, Jun 18, 2019	19.63	20.07	19.37	19.85
6801	NASDAQ	MTRX	Mon, Jun 17, 2019	19.14	19.46	19.09	19.44
6800	NASDAQ	MTRX	Fri, Jun 14, 2019	19.61	19.64	19.18	19.20
6799	NASDAQ	MTRX	Thu, Jun 13, 2019	18.88	19.63	18.88	19.60
6798	NASDAQ	MTRX	Wed, Jun 12, 2019	18.97	19.00	18.55	18.66
6797	NASDAQ	MTRX	Tue, Jun 11, 2019	19.26	19.31	18.83	19.06
6796	NASDAQ	MTRX	Mon, Jun 10, 2019	19.11	19.92	18.84	18.98
6795	NASDAQ	MTRX	Fri, Jun 7, 2019	18.55	19.33	18.52	19.12
6794	NASDAQ	MTRX	Thu, Jun 6, 2019	18.52	18.77	18.30	18.58
6793	NASDAQ	MTRX	Wed, Jun 5, 2019	18.72	18.72	18.11	18.57
6792	NASDAQ	MTRX	Tue, Jun 4, 2019	18.59	18.99	18.47	18.76
6791	NASDAQ	MTRX	Mon, Jun 3, 2019	18.11	18.56	18.11	18.40
6790	NASDAQ	MTRX	Fri, May 31, 2019	18.59	18.71	17.99	18.10
6789	NASDAQ	MTRX	Thu, May 30, 2019	19.44	19.63	18.97	19.04
6788	NASDAQ	MTRX	Wed, May 29, 2019	19.01	19.41	18.96	19.32
6787	NASDAQ	MTRX	Tue, May 28, 2019	18.86	19.35	18.61	19.31
6786	NASDAQ	MTRX	Fri, May 24, 2019	18.98	19.00	18.70	18.93
6785	NASDAQ	MTRX	Thu, May 23, 2019	19.51	19.51	18.57	18.77
6784	NASDAQ	MTRX	Wed, May 22, 2019	20.46	20.46	19.63	19.88
6783	NASDAQ	MTRX	Tue, May 21, 2019	20.65	21.04	20.57	20.61
6782	NASDAQ	MTRX	Mon, May 20, 2019	20.67	20.91	20.56	20.63
6781	NASDAQ	MTRX	Fri, May 17, 2019	21.30	21.30	20.72	20.75
6780	NASDAQ	MTRX	Thu, May 16, 2019	21.23	21.46	21.09	21.41
6779	NASDAQ	MTRX	Wed, May 15, 2019	20.85	21.27	20.63	21.19
6778	NASDAQ	MTRX	Tue, May 14, 2019	21.57	21.61	20.98	21.22
6777	NASDAQ	MTRX	Mon, May 13, 2019	22.14	22.85	21.19	21.41
6776	NASDAQ	MTRX	Fri, May 10, 2019	22.20	22.45	21.95	22.40
6775	NASDAQ	MTRX	Thu, May 9, 2019	21.13	23.07	20.55	22.25
6774	NASDAQ	MTRX	Wed, May 8, 2019	19.79	19.94	19.23	19.37
6773	NASDAQ	MTRX	Tue, May 7, 2019	20.19	20.34	19.71	19.84
6772	NASDAQ	MTRX	Mon, May 6, 2019	19.82	20.50	19.82	20.36
6771	NASDAQ	MTRX	Fri, May 3, 2019	19.99	20.30	19.99	20.13
6770	NASDAQ	MTRX	Thu, May 2, 2019	19.51	20.07	19.40	19.83
6769	NASDAQ	MTRX	Wed, May 1, 2019	19.67	19.96	19.55	19.57
6768	NASDAQ	MTRX	Tue, Apr 30, 2019	20.18	20.18	19.53	19.61
6767	NASDAQ	MTRX	Mon, Apr 29, 2019	19.86	20.19	19.73	20.04
6766	NASDAQ	MTRX	Fri, Apr 26, 2019	19.55	19.83	19.31	19.81
6765	NASDAQ	MTRX	Thu, Apr 25, 2019	19.80	19.90	19.36	19.57
6764	NASDAQ	MTRX	Wed, Apr 24, 2019	20.18	20.19	19.83	19.85
6763	NASDAQ	MTRX	Tue, Apr 23, 2019	20.02	20.34	19.87	20.21
6762	NASDAQ	MTRX	Mon, Apr 22, 2019	19.67	20.38	19.41	20.03
6761	NASDAQ	MTRX	Thu, Apr 18, 2019	19.93	20.04	19.51	19.71
6760	NASDAQ	MTRX	Wed, Apr 17, 2019	19.61	19.95	19.61	19.94
6759	NASDAQ	MTRX	Tue, Apr 16, 2019	19.19	19.57	19.09	19.54
6758	NASDAQ	MTRX	Mon, Apr 15, 2019	19.29	19.51	19.05	19.11
6757	NASDAQ	MTRX	Fri, Apr 12, 2019	20.09	20.09	19.33	19.38
6756	NASDAQ	MTRX	Thu, Apr 11, 2019	19.92	19.94	19.64	19.77
6755	NASDAQ	MTRX	Wed, Apr 10, 2019	19.40	20.07	19.36	19.94
6754	NASDAQ	MTRX	Tue, Apr 9, 2019	19.45	19.60	18.86	19.35
6753	NASDAQ	MTRX	Mon, Apr 8, 2019	19.85	19.85	19.41	19.62
6752	NASDAQ	MTRX	Fri, Apr 5, 2019	19.52	19.87	19.27	19.77
6751	NASDAQ	MTRX	Thu, Apr 4, 2019	19.29	19.55	19.20	19.52
6750	NASDAQ	MTRX	Wed, Apr 3, 2019	19.31	19.56	19.09	19.32
6749	NASDAQ	MTRX	Tue, Apr 2, 2019	19.97	20.03	19.21	19.26
6748	NASDAQ	MTRX	Mon, Apr 1, 2019	19.69	20.12	19.56	20.00
6747	NASDAQ	MTRX	Fri, Mar 29, 2019	20.01	20.22	19.49	19.58
6746	NASDAQ	MTRX	Thu, Mar 28, 2019	19.64	19.88	19.42	19.81
6745	NASDAQ	MTRX	Wed, Mar 27, 2019	20.25	20.39	19.61	19.65
6744	NASDAQ	MTRX	Tue, Mar 26, 2019	20.79	21.13	20.22	20.25
6743	NASDAQ	MTRX	Mon, Mar 25, 2019	20.43	20.81	20.15	20.65
6742	NASDAQ	MTRX	Fri, Mar 22, 2019	21.31	21.56	20.59	20.59
6741	NASDAQ	MTRX	Thu, Mar 21, 2019	21.35	21.74	21.32	21.48
6740	NASDAQ	MTRX	Wed, Mar 20, 2019	21.01	21.83	21.00	21.41
6739	NASDAQ	MTRX	Tue, Mar 19, 2019	21.26	21.38	20.92	21.06
6738	NASDAQ	MTRX	Mon, Mar 18, 2019	20.45	21.48	20.39	21.21
6737	NASDAQ	MTRX	Fri, Mar 15, 2019	20.68	20.88	20.39	20.44
6736	NASDAQ	MTRX	Thu, Mar 14, 2019	20.97	20.97	20.66	20.70
6735	NASDAQ	MTRX	Wed, Mar 13, 2019	20.69	21.24	20.69	20.92
6734	NASDAQ	MTRX	Tue, Mar 12, 2019	20.53	20.83	20.48	20.73
6733	NASDAQ	MTRX	Mon, Mar 11, 2019	19.95	20.55	19.87	20.50
6732	NASDAQ	MTRX	Fri, Mar 8, 2019	20.11	20.31	19.88	19.88
6731	NASDAQ	MTRX	Thu, Mar 7, 2019	20.50	20.69	20.10	20.34
6730	NASDAQ	MTRX	Wed, Mar 6, 2019	20.62	20.73	20.31	20.43
6729	NASDAQ	MTRX	Tue, Mar 5, 2019	21.02	21.89	20.57	20.65
6728	NASDAQ	MTRX	Mon, Mar 4, 2019	20.93	21.25	20.72	21.02
6727	NASDAQ	MTRX	Fri, Mar 1, 2019	21.01	21.21	20.67	20.92
6726	NASDAQ	MTRX	Thu, Feb 28, 2019	20.89	21.41	20.48	20.89
6725	NASDAQ	MTRX	Wed, Feb 27, 2019	20.49	21.18	20.40	21.03
6724	NASDAQ	MTRX	Tue, Feb 26, 2019	20.38	20.68	20.25	20.50
6723	NASDAQ	MTRX	Mon, Feb 25, 2019	20.39	20.56	20.11	20.40
6722	NASDAQ	MTRX	Fri, Feb 22, 2019	20.70	20.95	20.28	20.44
6721	NASDAQ	MTRX	Thu, Feb 21, 2019	21.08	21.42	20.43	20.56
6720	NASDAQ	MTRX	Wed, Feb 20, 2019	20.79	21.33	20.74	21.15
6719	NASDAQ	MTRX	Tue, Feb 19, 2019	20.71	21.03	20.48	20.78
6718	NASDAQ	MTRX	Fri, Feb 15, 2019	20.75	21.21	20.75	20.95
6717	NASDAQ	MTRX	Thu, Feb 14, 2019	20.69	20.80	20.43	20.64
6716	NASDAQ	MTRX	Wed, Feb 13, 2019	20.44	20.74	20.34	20.69
6715	NASDAQ	MTRX	Tue, Feb 12, 2019	20.87	20.87	20.22	20.39
6714	NASDAQ	MTRX	Mon, Feb 11, 2019	19.86	20.83	19.50	20.61
6713	NASDAQ	MTRX	Fri, Feb 8, 2019	19.42	20.14	19.22	19.99
6712	NASDAQ	MTRX	Thu, Feb 7, 2019	21.69	21.69	17.47	19.48
6711	NASDAQ	MTRX	Wed, Feb 6, 2019	22.17	22.30	21.84	22.13
6710	NASDAQ	MTRX	Tue, Feb 5, 2019	22.22	22.45	22.07	22.25
6709	NASDAQ	MTRX	Mon, Feb 4, 2019	21.68	22.33	21.49	22.28
6708	NASDAQ	MTRX	Fri, Feb 1, 2019	21.44	21.78	21.15	21.73
6707	NASDAQ	MTRX	Thu, Jan 31, 2019	21.49	21.61	21.28	21.45
6706	NASDAQ	MTRX	Wed, Jan 30, 2019	21.13	21.51	20.88	21.50
6705	NASDAQ	MTRX	Tue, Jan 29, 2019	21.15	21.15	20.87	21.00
6704	NASDAQ	MTRX	Mon, Jan 28, 2019	21.05	21.10	20.57	21.05
6703	NASDAQ	MTRX	Fri, Jan 25, 2019	20.45	21.33	20.45	21.21
6702	NASDAQ	MTRX	Thu, Jan 24, 2019	19.96	20.47	19.85	20.28
6701	NASDAQ	MTRX	Wed, Jan 23, 2019	20.25	20.35	19.58	19.99
6700	NASDAQ	MTRX	Tue, Jan 22, 2019	20.29	20.29	19.84	20.18
6699	NASDAQ	MTRX	Fri, Jan 18, 2019	20.25	20.52	19.85	20.49
6698	NASDAQ	MTRX	Thu, Jan 17, 2019	19.43	20.03	19.22	19.99
6697	NASDAQ	MTRX	Wed, Jan 16, 2019	19.29	19.74	19.17	19.55
6696	NASDAQ	MTRX	Tue, Jan 15, 2019	19.46	19.50	18.93	19.31
6695	NASDAQ	MTRX	Mon, Jan 14, 2019	19.21	19.57	19.05	19.33
6694	NASDAQ	MTRX	Fri, Jan 11, 2019	19.35	19.52	19.17	19.47
6693	NASDAQ	MTRX	Thu, Jan 10, 2019	19.28	19.58	19.05	19.54
6692	NASDAQ	MTRX	Wed, Jan 9, 2019	19.52	19.63	19.29	19.44
6691	NASDAQ	MTRX	Tue, Jan 8, 2019	19.41	19.75	19.09	19.35
6690	NASDAQ	MTRX	Mon, Jan 7, 2019	18.86	19.32	18.49	19.29
6689	NASDAQ	MTRX	Fri, Jan 4, 2019	18.18	18.93	17.62	18.89
6688	NASDAQ	MTRX	Thu, Jan 3, 2019	17.98	18.11	17.52	18.00
6687	NASDAQ	MTRX	Wed, Jan 2, 2019	17.58	18.14	17.37	18.09
6686	NASDAQ	MTRX	Mon, Dec 31, 2018	17.53	17.94	17.11	17.94
6685	NASDAQ	MTRX	Fri, Dec 28, 2018	16.94	17.66	16.94	17.32
6684	NASDAQ	MTRX	Thu, Dec 27, 2018	16.65	16.86	16.25	16.86
6683	NASDAQ	MTRX	Wed, Dec 26, 2018	16.09	17.01	15.78	17.01
6682	NASDAQ	MTRX	Mon, Dec 24, 2018	15.62	16.44	15.43	15.99
6681	NASDAQ	MTRX	Fri, Dec 21, 2018	15.50	16.05	15.47	15.79
6680	NASDAQ	MTRX	Thu, Dec 20, 2018	16.53	16.68	15.48	15.65
6679	NASDAQ	MTRX	Wed, Dec 19, 2018	17.95	17.98	16.44	16.58
6678	NASDAQ	MTRX	Tue, Dec 18, 2018	18.15	18.44	17.82	17.93
6677	NASDAQ	MTRX	Mon, Dec 17, 2018	18.04	18.31	17.63	18.08
6676	NASDAQ	MTRX	Fri, Dec 14, 2018	18.36	18.71	17.84	18.16
6675	NASDAQ	MTRX	Thu, Dec 13, 2018	19.07	19.10	18.54	18.61
6674	NASDAQ	MTRX	Wed, Dec 12, 2018	18.88	19.57	18.36	19.14
6673	NASDAQ	MTRX	Tue, Dec 11, 2018	19.12	19.12	17.93	18.57
6672	NASDAQ	MTRX	Mon, Dec 10, 2018	18.86	19.04	18.54	18.93
6671	NASDAQ	MTRX	Fri, Dec 7, 2018	19.12	19.90	18.80	18.96
6670	NASDAQ	MTRX	Thu, Dec 6, 2018	19.69	19.69	18.53	18.84
6669	NASDAQ	MTRX	Tue, Dec 4, 2018	21.14	21.14	19.88	19.95
6668	NASDAQ	MTRX	Mon, Dec 3, 2018	20.77	21.18	20.41	21.15
6667	NASDAQ	MTRX	Fri, Nov 30, 2018	20.00	20.48	19.65	20.44
6666	NASDAQ	MTRX	Thu, Nov 29, 2018	20.19	20.63	19.83	20.12
6665	NASDAQ	MTRX	Wed, Nov 28, 2018	19.76	20.29	19.39	20.20
6664	NASDAQ	MTRX	Tue, Nov 27, 2018	20.02	20.10	19.55	19.75
6663	NASDAQ	MTRX	Mon, Nov 26, 2018	20.00	20.26	19.86	20.20
6662	NASDAQ	MTRX	Fri, Nov 23, 2018	20.16	20.52	19.77	19.84
6661	NASDAQ	MTRX	Wed, Nov 21, 2018	20.43	20.77	20.11	20.55
6660	NASDAQ	MTRX	Tue, Nov 20, 2018	20.73	20.73	19.80	20.27
6659	NASDAQ	MTRX	Mon, Nov 19, 2018	20.89	21.20	20.70	20.93
6658	NASDAQ	MTRX	Fri, Nov 16, 2018	21.08	21.92	20.82	21.06
6657	NASDAQ	MTRX	Thu, Nov 15, 2018	20.18	21.11	20.18	21.09
6656	NASDAQ	MTRX	Wed, Nov 14, 2018	20.54	20.61	19.91	20.31
6655	NASDAQ	MTRX	Tue, Nov 13, 2018	20.98	20.98	19.75	20.27
6654	NASDAQ	MTRX	Mon, Nov 12, 2018	21.90	21.90	20.98	20.99
6653	NASDAQ	MTRX	Fri, Nov 9, 2018	22.91	22.91	21.23	21.63
6652	NASDAQ	MTRX	Thu, Nov 8, 2018	24.39	24.47	22.51	23.28
6651	NASDAQ	MTRX	Wed, Nov 7, 2018	21.71	22.26	21.31	22.26
6650	NASDAQ	MTRX	Tue, Nov 6, 2018	20.64	21.60	20.61	21.57
6649	NASDAQ	MTRX	Mon, Nov 5, 2018	20.69	21.06	20.57	20.69
6648	NASDAQ	MTRX	Fri, Nov 2, 2018	20.43	20.87	20.29	20.58
6647	NASDAQ	MTRX	Thu, Nov 1, 2018	20.43	20.83	19.89	20.33
6646	NASDAQ	MTRX	Wed, Oct 31, 2018	21.07	21.21	20.29	20.33
6645	NASDAQ	MTRX	Tue, Oct 30, 2018	20.31	21.06	20.15	20.79
6644	NASDAQ	MTRX	Mon, Oct 29, 2018	20.73	20.90	20.12	20.32
6643	NASDAQ	MTRX	Fri, Oct 26, 2018	19.81	20.81	19.62	20.56
6642	NASDAQ	MTRX	Thu, Oct 25, 2018	19.98	20.43	19.76	20.04
6641	NASDAQ	MTRX	Wed, Oct 24, 2018	21.06	21.06	19.86	19.89
6640	NASDAQ	MTRX	Tue, Oct 23, 2018	21.16	21.16	20.61	21.00
6639	NASDAQ	MTRX	Mon, Oct 22, 2018	21.45	21.77	21.12	21.53
6638	NASDAQ	MTRX	Fri, Oct 19, 2018	22.06	22.39	21.36	21.40
6637	NASDAQ	MTRX	Thu, Oct 18, 2018	22.03	22.35	21.69	22.05
6636	NASDAQ	MTRX	Wed, Oct 17, 2018	22.29	22.52	22.02	22.23
6635	NASDAQ	MTRX	Tue, Oct 16, 2018	22.08	22.54	21.88	22.49
6634	NASDAQ	MTRX	Mon, Oct 15, 2018	21.85	22.09	21.60	21.89
6633	NASDAQ	MTRX	Fri, Oct 12, 2018	22.89	22.89	21.73	21.86
6632	NASDAQ	MTRX	Thu, Oct 11, 2018	22.85	23.27	22.52	22.52
6631	NASDAQ	MTRX	Wed, Oct 10, 2018	24.44	24.44	22.90	22.96
6630	NASDAQ	MTRX	Tue, Oct 9, 2018	23.77	24.62	23.71	24.46
6629	NASDAQ	MTRX	Mon, Oct 8, 2018	23.64	23.98	23.52	23.78
6628	NASDAQ	MTRX	Fri, Oct 5, 2018	24.11	24.23	23.48	23.73
6627	NASDAQ	MTRX	Thu, Oct 4, 2018	24.29	24.62	23.88	24.11
6626	NASDAQ	MTRX	Wed, Oct 3, 2018	24.19	24.75	23.99	24.54
6625	NASDAQ	MTRX	Tue, Oct 2, 2018	24.15	24.38	23.85	24.15
6624	NASDAQ	MTRX	Mon, Oct 1, 2018	24.72	24.72	23.79	23.90
6623	NASDAQ	MTRX	Fri, Sep 28, 2018	23.95	24.70	23.75	24.65
6622	NASDAQ	MTRX	Thu, Sep 27, 2018	24.40	24.45	23.91	24.10
6621	NASDAQ	MTRX	Wed, Sep 26, 2018	24.45	24.50	24.11	24.40
6620	NASDAQ	MTRX	Tue, Sep 25, 2018	24.70	24.95	24.50	24.50
6619	NASDAQ	MTRX	Mon, Sep 24, 2018	24.75	25.00	24.10	24.55
6618	NASDAQ	MTRX	Fri, Sep 21, 2018	25.15	25.25	24.48	24.70
6617	NASDAQ	MTRX	Thu, Sep 20, 2018	24.70	25.15	24.45	25.10
6616	NASDAQ	MTRX	Wed, Sep 19, 2018	24.60	25.00	24.15	24.50
6615	NASDAQ	MTRX	Tue, Sep 18, 2018	24.50	25.00	24.43	24.60
6614	NASDAQ	MTRX	Mon, Sep 17, 2018	25.65	25.68	24.45	24.55
6613	NASDAQ	MTRX	Fri, Sep 14, 2018	24.90	25.75	24.75	25.75
6612	NASDAQ	MTRX	Thu, Sep 13, 2018	23.15	25.57	23.15	24.85
6611	NASDAQ	MTRX	Wed, Sep 12, 2018	21.50	23.75	21.25	23.65
6610	NASDAQ	MTRX	Tue, Sep 11, 2018	19.05	22.00	19.00	21.45
6609	NASDAQ	MTRX	Mon, Sep 10, 2018	21.05	21.45	21.05	21.30
6608	NASDAQ	MTRX	Fri, Sep 7, 2018	20.85	21.15	20.55	21.00
6607	NASDAQ	MTRX	Thu, Sep 6, 2018	20.75	21.10	20.55	20.95
6606	NASDAQ	MTRX	Wed, Sep 5, 2018	20.80	21.05	20.25	20.80
6605	NASDAQ	MTRX	Tue, Sep 4, 2018	20.85	20.95	20.25	20.80
6604	NASDAQ	MTRX	Fri, Aug 31, 2018	20.90	21.03	20.75	20.90
6603	NASDAQ	MTRX	Thu, Aug 30, 2018	21.35	21.35	20.70	21.00
6602	NASDAQ	MTRX	Wed, Aug 29, 2018	21.25	21.38	21.10	21.33
6601	NASDAQ	MTRX	Tue, Aug 28, 2018	21.60	21.75	21.20	21.25
6600	NASDAQ	MTRX	Mon, Aug 27, 2018	21.45	21.95	21.45	21.60
6599	NASDAQ	MTRX	Fri, Aug 24, 2018	21.75	21.75	21.20	21.35
6598	NASDAQ	MTRX	Thu, Aug 23, 2018	21.60	21.65	21.30	21.50
6597	NASDAQ	MTRX	Wed, Aug 22, 2018	21.30	21.75	20.95	21.65
6596	NASDAQ	MTRX	Tue, Aug 21, 2018	20.40	21.30	20.40	21.20
6595	NASDAQ	MTRX	Mon, Aug 20, 2018	20.20	20.48	20.00	20.40
6594	NASDAQ	MTRX	Fri, Aug 17, 2018	19.85	20.30	19.68	20.15
6593	NASDAQ	MTRX	Thu, Aug 16, 2018	19.00	19.85	19.00	19.85
6592	NASDAQ	MTRX	Wed, Aug 15, 2018	20.10	20.23	18.90	18.95
6591	NASDAQ	MTRX	Tue, Aug 14, 2018	20.25	20.38	20.20	20.25
6590	NASDAQ	MTRX	Mon, Aug 13, 2018	20.30	20.30	19.95	20.15
6589	NASDAQ	MTRX	Fri, Aug 10, 2018	20.35	20.35	20.15	20.25
6588	NASDAQ	MTRX	Thu, Aug 9, 2018	20.25	20.40	20.15	20.35
6587	NASDAQ	MTRX	Wed, Aug 8, 2018	20.10	20.23	19.75	20.15
6586	NASDAQ	MTRX	Tue, Aug 7, 2018	20.30	20.30	20.05	20.20
6585	NASDAQ	MTRX	Mon, Aug 6, 2018	20.35	20.45	20.10	20.25
6584	NASDAQ	MTRX	Fri, Aug 3, 2018	20.55	20.55	20.18	20.40
6583	NASDAQ	MTRX	Thu, Aug 2, 2018	19.75	20.40	19.48	20.30
6582	NASDAQ	MTRX	Wed, Aug 1, 2018	19.95	19.95	19.40	19.75
6581	NASDAQ	MTRX	Tue, Jul 31, 2018	19.75	20.05	19.50	19.95
6580	NASDAQ	MTRX	Mon, Jul 30, 2018	19.65	20.05	19.65	19.70
6579	NASDAQ	MTRX	Fri, Jul 27, 2018	19.85	19.91	19.35	19.65
6578	NASDAQ	MTRX	Thu, Jul 26, 2018	19.45	19.85	19.45	19.80
6577	NASDAQ	MTRX	Wed, Jul 25, 2018	19.25	19.45	19.00	19.40
6576	NASDAQ	MTRX	Tue, Jul 24, 2018	19.25	19.70	19.25	19.30
6575	NASDAQ	MTRX	Mon, Jul 23, 2018	19.10	19.40	18.85	19.25
6574	NASDAQ	MTRX	Fri, Jul 20, 2018	19.50	19.90	19.10	19.20
6573	NASDAQ	MTRX	Thu, Jul 19, 2018	19.15	19.55	19.15	19.50
6572	NASDAQ	MTRX	Wed, Jul 18, 2018	19.85	19.90	19.15	19.20
6571	NASDAQ	MTRX	Tue, Jul 17, 2018	19.90	20.05	19.70	19.80
6570	NASDAQ	MTRX	Mon, Jul 16, 2018	20.20	20.25	19.75	20.00
6569	NASDAQ	MTRX	Fri, Jul 13, 2018	20.25	20.45	20.15	20.25
6568	NASDAQ	MTRX	Thu, Jul 12, 2018	20.50	20.50	20.00	20.20
6567	NASDAQ	MTRX	Wed, Jul 11, 2018	20.20	20.55	20.11	20.30
6566	NASDAQ	MTRX	Tue, Jul 10, 2018	20.35	20.65	20.08	20.25
6565	NASDAQ	MTRX	Mon, Jul 9, 2018	19.70	20.45	19.70	20.30
6564	NASDAQ	MTRX	Fri, Jul 6, 2018	19.05	19.55	19.00	19.55
6563	NASDAQ	MTRX	Thu, Jul 5, 2018	18.90	19.03	18.61	19.00
6562	NASDAQ	MTRX	Tue, Jul 3, 2018	18.90	19.05	18.75	18.90
6561	NASDAQ	MTRX	Mon, Jul 2, 2018	18.30	18.83	18.10	18.80
6560	NASDAQ	MTRX	Fri, Jun 29, 2018	18.80	18.95	18.30	18.35
6559	NASDAQ	MTRX	Thu, Jun 28, 2018	18.70	18.95	18.45	18.70
6558	NASDAQ	MTRX	Wed, Jun 27, 2018	18.90	19.05	18.60	18.65
6557	NASDAQ	MTRX	Tue, Jun 26, 2018	18.65	19.20	18.55	18.90
6556	NASDAQ	MTRX	Mon, Jun 25, 2018	18.75	18.75	18.30	18.60
6555	NASDAQ	MTRX	Fri, Jun 22, 2018	18.65	19.00	18.65	18.90
6554	NASDAQ	MTRX	Thu, Jun 21, 2018	18.55	18.60	18.30	18.40
6553	NASDAQ	MTRX	Wed, Jun 20, 2018	18.90	18.90	18.50	18.60
6552	NASDAQ	MTRX	Tue, Jun 19, 2018	19.10	19.15	18.83	18.85
6551	NASDAQ	MTRX	Mon, Jun 18, 2018	18.80	19.40	18.73	19.15
6550	NASDAQ	MTRX	Fri, Jun 15, 2018	19.15	19.30	18.30	18.90
6549	NASDAQ	MTRX	Thu, Jun 14, 2018	19.20	19.45	19.15	19.30
6548	NASDAQ	MTRX	Wed, Jun 13, 2018	18.95	19.45	18.88	19.15
6547	NASDAQ	MTRX	Tue, Jun 12, 2018	18.80	19.20	18.65	18.95
6546	NASDAQ	MTRX	Mon, Jun 11, 2018	18.70	19.00	18.70	18.90
6545	NASDAQ	MTRX	Fri, Jun 8, 2018	18.90	19.10	18.35	18.65
6544	NASDAQ	MTRX	Thu, Jun 7, 2018	18.95	19.05	18.06	18.85
6543	NASDAQ	MTRX	Wed, Jun 6, 2018	19.45	19.65	18.70	18.85
6542	NASDAQ	MTRX	Tue, Jun 5, 2018	19.20	19.55	19.20	19.50
6541	NASDAQ	MTRX	Mon, Jun 4, 2018	19.60	19.75	19.13	19.30
6540	NASDAQ	MTRX	Fri, Jun 1, 2018	19.50	19.70	19.38	19.45
6539	NASDAQ	MTRX	Thu, May 31, 2018	19.55	19.90	19.35	19.40
6538	NASDAQ	MTRX	Wed, May 30, 2018	18.95	19.60	18.80	19.55
6537	NASDAQ	MTRX	Tue, May 29, 2018	18.30	18.95	18.30	18.70
6536	NASDAQ	MTRX	Fri, May 25, 2018	18.25	18.55	17.75	18.50
6535	NASDAQ	MTRX	Thu, May 24, 2018	18.40	18.80	18.15	18.30
6534	NASDAQ	MTRX	Wed, May 23, 2018	18.05	18.50	17.95	18.45
6533	NASDAQ	MTRX	Tue, May 22, 2018	18.70	18.80	18.10	18.15
6532	NASDAQ	MTRX	Mon, May 21, 2018	18.55	18.85	18.30	18.65
6531	NASDAQ	MTRX	Fri, May 18, 2018	18.55	18.83	18.25	18.58
6530	NASDAQ	MTRX	Thu, May 17, 2018	18.10	18.50	18.00	18.50
6529	NASDAQ	MTRX	Wed, May 16, 2018	17.25	18.40	17.25	18.15
6528	NASDAQ	MTRX	Tue, May 15, 2018	17.15	17.65	16.95	17.30
6527	NASDAQ	MTRX	Mon, May 14, 2018	18.00	18.05	17.20	17.20
6526	NASDAQ	MTRX	Fri, May 11, 2018	16.95	18.00	16.95	18.00
6525	NASDAQ	MTRX	Thu, May 10, 2018	16.20	17.05	13.75	16.90
6524	NASDAQ	MTRX	Wed, May 9, 2018	16.85	17.10	16.65	16.80
6523	NASDAQ	MTRX	Tue, May 8, 2018	16.30	16.85	16.10	16.75
6522	NASDAQ	MTRX	Mon, May 7, 2018	16.05	16.70	16.05	16.30
6521	NASDAQ	MTRX	Fri, May 4, 2018	15.75	16.10	15.55	15.95
6520	NASDAQ	MTRX	Thu, May 3, 2018	15.95	16.10	15.45	15.85
6519	NASDAQ	MTRX	Wed, May 2, 2018	15.65	16.20	15.65	16.05
6518	NASDAQ	MTRX	Tue, May 1, 2018	15.40	15.70	15.20	15.65
6517	NASDAQ	MTRX	Mon, Apr 30, 2018	16.00	16.10	15.31	15.40
6516	NASDAQ	MTRX	Fri, Apr 27, 2018	16.15	16.30	15.90	16.00
6515	NASDAQ	MTRX	Thu, Apr 26, 2018	16.05	16.30	16.00	16.15
6514	NASDAQ	MTRX	Wed, Apr 25, 2018	16.00	16.18	15.75	16.05
6513	NASDAQ	MTRX	Tue, Apr 24, 2018	16.25	16.40	15.85	16.00
6512	NASDAQ	MTRX	Mon, Apr 23, 2018	15.90	16.15	15.70	16.15
6511	NASDAQ	MTRX	Fri, Apr 20, 2018	16.15	16.15	15.75	15.85
6510	NASDAQ	MTRX	Thu, Apr 19, 2018	16.20	16.45	16.05	16.25
6509	NASDAQ	MTRX	Wed, Apr 18, 2018	16.00	16.60	16.00	16.20
6508	NASDAQ	MTRX	Tue, Apr 17, 2018	15.50	16.05	15.50	16.00
6507	NASDAQ	MTRX	Mon, Apr 16, 2018	15.50	15.55	15.25	15.45
6506	NASDAQ	MTRX	Fri, Apr 13, 2018	15.45	15.65	15.05	15.45
6505	NASDAQ	MTRX	Thu, Apr 12, 2018	15.20	15.45	14.90	15.35
6504	NASDAQ	MTRX	Wed, Apr 11, 2018	15.10	15.40	14.90	15.20
6503	NASDAQ	MTRX	Tue, Apr 10, 2018	14.75	15.40	14.75	15.15
6502	NASDAQ	MTRX	Mon, Apr 9, 2018	14.60	14.85	14.30	14.50
6501	NASDAQ	MTRX	Fri, Apr 6, 2018	14.50	14.60	14.05	14.50
6500	NASDAQ	MTRX	Thu, Apr 5, 2018	14.45	14.85	13.88	14.65
6499	NASDAQ	MTRX	Wed, Apr 4, 2018	13.95	14.40	13.80	14.30
6498	NASDAQ	MTRX	Tue, Apr 3, 2018	14.05	14.30	13.80	14.20
6497	NASDAQ	MTRX	Mon, Apr 2, 2018	13.60	13.95	13.15	13.90
6496	NASDAQ	MTRX	Thu, Mar 29, 2018	13.30	14.15	13.30	13.70
6495	NASDAQ	MTRX	Wed, Mar 28, 2018	13.70	13.90	13.00	13.25
6494	NASDAQ	MTRX	Tue, Mar 27, 2018	14.20	14.40	13.65	13.70
6493	NASDAQ	MTRX	Mon, Mar 26, 2018	14.65	14.95	13.75	14.20
6492	NASDAQ	MTRX	Fri, Mar 23, 2018	14.95	15.25	14.35	14.40
6491	NASDAQ	MTRX	Thu, Mar 22, 2018	15.40	15.65	14.85	14.90
6490	NASDAQ	MTRX	Wed, Mar 21, 2018	15.15	15.75	14.95	15.70
6489	NASDAQ	MTRX	Tue, Mar 20, 2018	15.20	15.35	14.95	15.15
6488	NASDAQ	MTRX	Mon, Mar 19, 2018	15.45	15.45	14.55	15.15
6487	NASDAQ	MTRX	Fri, Mar 16, 2018	15.35	15.85	15.10	15.45
6486	NASDAQ	MTRX	Thu, Mar 15, 2018	15.65	15.75	15.05	15.35
6485	NASDAQ	MTRX	Wed, Mar 14, 2018	15.70	15.83	15.30	15.55
6484	NASDAQ	MTRX	Tue, Mar 13, 2018	15.20	15.80	15.20	15.55
6483	NASDAQ	MTRX	Mon, Mar 12, 2018	15.45	15.60	15.20	15.20
6482	NASDAQ	MTRX	Fri, Mar 9, 2018	15.45	15.75	15.30	15.55
6481	NASDAQ	MTRX	Thu, Mar 8, 2018	15.10	15.35	15.00	15.30
6480	NASDAQ	MTRX	Wed, Mar 7, 2018	15.25	15.60	14.80	15.00
6479	NASDAQ	MTRX	Tue, Mar 6, 2018	15.30	15.50	14.65	15.40
6478	NASDAQ	MTRX	Mon, Mar 5, 2018	14.60	15.35	14.60	15.25
6477	NASDAQ	MTRX	Fri, Mar 2, 2018	14.45	14.95	14.20	14.75
6476	NASDAQ	MTRX	Thu, Mar 1, 2018	14.35	14.91	14.25	14.50
6475	NASDAQ	MTRX	Wed, Feb 28, 2018	14.95	15.10	14.30	14.30
6474	NASDAQ	MTRX	Tue, Feb 27, 2018	15.30	15.55	14.85	14.93
6473	NASDAQ	MTRX	Mon, Feb 26, 2018	15.35	15.35	14.95	15.25
6472	NASDAQ	MTRX	Fri, Feb 23, 2018	15.30	15.60	15.20	15.30
6471	NASDAQ	MTRX	Thu, Feb 22, 2018	15.60	15.85	15.15	15.15
6470	NASDAQ	MTRX	Wed, Feb 21, 2018	15.50	15.80	15.43	15.55
6469	NASDAQ	MTRX	Tue, Feb 20, 2018	15.35	15.60	15.30	15.45
6468	NASDAQ	MTRX	Fri, Feb 16, 2018	15.40	15.75	15.30	15.50
6467	NASDAQ	MTRX	Thu, Feb 15, 2018	15.75	15.75	15.30	15.50
6466	NASDAQ	MTRX	Wed, Feb 14, 2018	14.65	15.85	14.40	15.70
6465	NASDAQ	MTRX	Tue, Feb 13, 2018	14.80	15.00	14.70	14.75
6464	NASDAQ	MTRX	Mon, Feb 12, 2018	15.10	15.35	14.75	14.85
6463	NASDAQ	MTRX	Fri, Feb 9, 2018	14.50	15.10	14.40	15.08
6462	NASDAQ	MTRX	Thu, Feb 8, 2018	15.60	16.00	14.05	14.45
6461	NASDAQ	MTRX	Wed, Feb 7, 2018	16.95	17.10	16.70	16.75
6460	NASDAQ	MTRX	Tue, Feb 6, 2018	16.60	17.25	16.60	16.95
6459	NASDAQ	MTRX	Mon, Feb 5, 2018	17.60	17.60	16.70	16.90
6458	NASDAQ	MTRX	Fri, Feb 2, 2018	17.95	18.20	17.35	17.85
6457	NASDAQ	MTRX	Thu, Feb 1, 2018	17.80	18.23	17.65	18.15
6456	NASDAQ	MTRX	Wed, Jan 31, 2018	17.70	18.10	17.70	17.90
6455	NASDAQ	MTRX	Tue, Jan 30, 2018	17.70	17.85	17.30	17.65
6454	NASDAQ	MTRX	Mon, Jan 29, 2018	18.25	18.40	17.55	17.75
6453	NASDAQ	MTRX	Fri, Jan 26, 2018	18.60	18.75	18.20	18.40
6452	NASDAQ	MTRX	Thu, Jan 25, 2018	18.85	18.85	18.30	18.50
6451	NASDAQ	MTRX	Wed, Jan 24, 2018	18.90	19.05	18.58	18.70
6450	NASDAQ	MTRX	Tue, Jan 23, 2018	19.20	19.20	18.60	18.95
6449	NASDAQ	MTRX	Mon, Jan 22, 2018	19.35	19.40	18.93	19.20
6448	NASDAQ	MTRX	Fri, Jan 19, 2018	19.40	19.50	19.13	19.35
6447	NASDAQ	MTRX	Thu, Jan 18, 2018	19.65	19.75	19.10	19.50
6446	NASDAQ	MTRX	Wed, Jan 17, 2018	19.65	19.85	19.50	19.75
6445	NASDAQ	MTRX	Tue, Jan 16, 2018	20.00	20.25	19.40	19.60
6444	NASDAQ	MTRX	Fri, Jan 12, 2018	20.00	20.25	19.70	19.95
6443	NASDAQ	MTRX	Thu, Jan 11, 2018	18.60	20.00	18.50	20.00
6442	NASDAQ	MTRX	Wed, Jan 10, 2018	18.00	18.60	17.95	18.45
6441	NASDAQ	MTRX	Tue, Jan 9, 2018	18.00	18.10	17.75	18.05
6440	NASDAQ	MTRX	Mon, Jan 8, 2018	17.85	17.95	17.45	17.90
6439	NASDAQ	MTRX	Fri, Jan 5, 2018	18.05	18.05	17.63	17.90
6438	NASDAQ	MTRX	Thu, Jan 4, 2018	18.20	18.25	17.80	18.00
6437	NASDAQ	MTRX	Wed, Jan 3, 2018	18.30	18.40	18.05	18.15
6436	NASDAQ	MTRX	Tue, Jan 2, 2018	17.90	18.40	17.85	18.30
6435	NASDAQ	MTRX	Fri, Dec 29, 2017	18.20	18.20	17.80	17.80
6434	NASDAQ	MTRX	Thu, Dec 28, 2017	18.40	18.40	17.98	18.20
6433	NASDAQ	MTRX	Wed, Dec 27, 2017	18.20	18.50	18.10	18.30
6432	NASDAQ	MTRX	Tue, Dec 26, 2017	17.85	18.25	17.75	18.15
6431	NASDAQ	MTRX	Fri, Dec 22, 2017	17.75	18.05	17.60	17.85
6430	NASDAQ	MTRX	Thu, Dec 21, 2017	17.55	17.83	17.50	17.70
6429	NASDAQ	MTRX	Wed, Dec 20, 2017	18.05	18.28	17.45	17.55
6428	NASDAQ	MTRX	Tue, Dec 19, 2017	17.75	18.20	17.65	17.90
6427	NASDAQ	MTRX	Mon, Dec 18, 2017	17.40	17.88	17.40	17.75
6426	NASDAQ	MTRX	Fri, Dec 15, 2017	17.25	17.75	17.25	17.40
6425	NASDAQ	MTRX	Thu, Dec 14, 2017	17.65	17.80	17.05	17.20
6424	NASDAQ	MTRX	Wed, Dec 13, 2017	17.25	17.70	16.95	17.65
6423	NASDAQ	MTRX	Tue, Dec 12, 2017	17.40	17.45	17.15	17.25
6422	NASDAQ	MTRX	Mon, Dec 11, 2017	17.05	17.45	16.95	17.30
6421	NASDAQ	MTRX	Fri, Dec 8, 2017	17.05	17.25	16.75	17.10
6420	NASDAQ	MTRX	Thu, Dec 7, 2017	16.85	17.25	16.85	17.00
6419	NASDAQ	MTRX	Wed, Dec 6, 2017	17.20	17.35	16.85	16.95
6418	NASDAQ	MTRX	Tue, Dec 5, 2017	17.60	17.60	17.05	17.20
6417	NASDAQ	MTRX	Mon, Dec 4, 2017	17.75	18.20	17.50	17.65
6416	NASDAQ	MTRX	Fri, Dec 1, 2017	17.20	17.88	17.20	17.70
6415	NASDAQ	MTRX	Thu, Nov 30, 2017	17.55	17.78	16.92	17.10
6414	NASDAQ	MTRX	Wed, Nov 29, 2017	17.35	17.60	17.20	17.55
6413	NASDAQ	MTRX	Tue, Nov 28, 2017	16.75	17.45	16.26	17.45
6412	NASDAQ	MTRX	Mon, Nov 27, 2017	17.25	17.35	16.70	16.75
6411	NASDAQ	MTRX	Fri, Nov 24, 2017	17.05	17.25	16.85	17.25
6410	NASDAQ	MTRX	Wed, Nov 22, 2017	16.90	17.35	16.85	17.05
6409	NASDAQ	MTRX	Tue, Nov 21, 2017	16.70	17.08	16.60	16.90
6408	NASDAQ	MTRX	Mon, Nov 20, 2017	15.50	16.80	15.45	16.70
6407	NASDAQ	MTRX	Fri, Nov 17, 2017	15.50	15.55	15.40	15.50
6406	NASDAQ	MTRX	Thu, Nov 16, 2017	15.40	15.55	15.30	15.50
6405	NASDAQ	MTRX	Wed, Nov 15, 2017	15.30	15.40	14.90	15.35
6404	NASDAQ	MTRX	Tue, Nov 14, 2017	15.30	15.55	15.01	15.40
6403	NASDAQ	MTRX	Mon, Nov 13, 2017	15.25	15.55	15.20	15.30
6402	NASDAQ	MTRX	Fri, Nov 10, 2017	14.90	15.80	14.90	15.50
6401	NASDAQ	MTRX	Thu, Nov 9, 2017	14.80	15.03	14.80	14.85
6400	NASDAQ	MTRX	Wed, Nov 8, 2017	14.80	14.95	14.60	14.75
6399	NASDAQ	MTRX	Tue, Nov 7, 2017	14.65	15.15	14.48	14.80
6398	NASDAQ	MTRX	Mon, Nov 6, 2017	13.95	14.20	13.80	14.20
6397	NASDAQ	MTRX	Fri, Nov 3, 2017	14.00	14.10	13.85	14.00
6396	NASDAQ	MTRX	Thu, Nov 2, 2017	13.95	14.15	13.90	13.95
6395	NASDAQ	MTRX	Wed, Nov 1, 2017	14.30	14.31	13.80	14.00
6394	NASDAQ	MTRX	Tue, Oct 31, 2017	14.00	14.30	13.95	14.10
6393	NASDAQ	MTRX	Mon, Oct 30, 2017	13.90	14.05	13.80	13.95
6392	NASDAQ	MTRX	Fri, Oct 27, 2017	13.80	14.10	13.68	13.90
6391	NASDAQ	MTRX	Thu, Oct 26, 2017	13.50	13.90	12.76	13.85
6390	NASDAQ	MTRX	Wed, Oct 25, 2017	13.60	13.60	13.33	13.40
6389	NASDAQ	MTRX	Tue, Oct 24, 2017	13.55	13.75	13.36	13.65
6388	NASDAQ	MTRX	Mon, Oct 23, 2017	13.65	13.85	13.40	13.55
6387	NASDAQ	MTRX	Fri, Oct 20, 2017	13.70	13.80	13.00	13.70
6386	NASDAQ	MTRX	Thu, Oct 19, 2017	13.60	13.70	13.40	13.55
6385	NASDAQ	MTRX	Wed, Oct 18, 2017	13.75	13.90	13.60	13.65
6384	NASDAQ	MTRX	Tue, Oct 17, 2017	13.90	14.05	13.50	13.70
6383	NASDAQ	MTRX	Mon, Oct 16, 2017	13.90	14.20	13.85	13.95
6382	NASDAQ	MTRX	Fri, Oct 13, 2017	14.00	14.15	13.75	13.83
6381	NASDAQ	MTRX	Thu, Oct 12, 2017	14.10	14.20	13.85	13.95
6380	NASDAQ	MTRX	Wed, Oct 11, 2017	14.20	14.60	14.15	14.15
6379	NASDAQ	MTRX	Tue, Oct 10, 2017	14.30	14.33	14.05	14.15
6378	NASDAQ	MTRX	Mon, Oct 9, 2017	14.20	14.45	14.00	14.13
6377	NASDAQ	MTRX	Fri, Oct 6, 2017	14.75	14.75	14.05	14.10
6376	NASDAQ	MTRX	Thu, Oct 5, 2017	14.90	15.00	14.65	14.80
6375	NASDAQ	MTRX	Wed, Oct 4, 2017	14.95	15.10	14.65	14.90
6374	NASDAQ	MTRX	Tue, Oct 3, 2017	15.20	15.20	14.95	14.95
6373	NASDAQ	MTRX	Mon, Oct 2, 2017	15.10	15.25	14.90	15.20
6372	NASDAQ	MTRX	Fri, Sep 29, 2017	15.30	15.31	15.03	15.20
6371	NASDAQ	MTRX	Thu, Sep 28, 2017	15.25	15.30	15.00	15.25
6370	NASDAQ	MTRX	Wed, Sep 27, 2017	15.45	15.45	15.05	15.20
6369	NASDAQ	MTRX	Tue, Sep 26, 2017	15.10	15.40	14.90	15.25
6368	NASDAQ	MTRX	Mon, Sep 25, 2017	14.85	15.25	14.85	15.10
6367	NASDAQ	MTRX	Fri, Sep 22, 2017	14.65	14.99	14.58	14.80
6366	NASDAQ	MTRX	Thu, Sep 21, 2017	14.70	14.83	14.45	14.70
6365	NASDAQ	MTRX	Wed, Sep 20, 2017	14.65	14.94	14.55	14.70
6364	NASDAQ	MTRX	Tue, Sep 19, 2017	14.55	14.80	14.50	14.70
6363	NASDAQ	MTRX	Mon, Sep 18, 2017	14.50	14.93	14.43	14.60
6362	NASDAQ	MTRX	Fri, Sep 15, 2017	14.45	14.60	14.05	14.60
6361	NASDAQ	MTRX	Thu, Sep 14, 2017	14.50	14.74	14.15	14.40
6360	NASDAQ	MTRX	Wed, Sep 13, 2017	14.45	14.66	14.31	14.40
6359	NASDAQ	MTRX	Tue, Sep 12, 2017	14.25	14.70	14.25	14.45
6358	NASDAQ	MTRX	Mon, Sep 11, 2017	14.15	14.45	14.10	14.30
6357	NASDAQ	MTRX	Fri, Sep 8, 2017	14.00	14.30	13.85	14.20
6356	NASDAQ	MTRX	Thu, Sep 7, 2017	13.20	14.20	12.95	13.90
6355	NASDAQ	MTRX	Wed, Sep 6, 2017	12.25	12.55	12.20	12.30
6354	NASDAQ	MTRX	Tue, Sep 5, 2017	12.20	12.25	12.05	12.15
6353	NASDAQ	MTRX	Fri, Sep 1, 2017	11.95	12.20	11.80	12.15
6352	NASDAQ	MTRX	Thu, Aug 31, 2017	11.50	11.90	11.45	11.85
6351	NASDAQ	MTRX	Wed, Aug 30, 2017	11.45	11.60	11.10	11.50
6350	NASDAQ	MTRX	Tue, Aug 29, 2017	11.10	11.45	10.95	11.45
6349	NASDAQ	MTRX	Mon, Aug 28, 2017	10.60	11.30	10.60	11.10
6348	NASDAQ	MTRX	Fri, Aug 25, 2017	10.10	10.48	10.10	10.45
6347	NASDAQ	MTRX	Thu, Aug 24, 2017	10.00	10.13	9.93	10.10
6346	NASDAQ	MTRX	Wed, Aug 23, 2017	9.95	10.05	9.85	10.00
6345	NASDAQ	MTRX	Tue, Aug 22, 2017	10.00	10.05	9.75	9.95
6344	NASDAQ	MTRX	Mon, Aug 21, 2017	9.85	10.05	9.75	9.95
6343	NASDAQ	MTRX	Fri, Aug 18, 2017	9.65	9.95	9.65	9.80
6342	NASDAQ	MTRX	Thu, Aug 17, 2017	9.70	9.90	9.60	9.70
6341	NASDAQ	MTRX	Wed, Aug 16, 2017	9.95	10.15	9.70	9.75
6340	NASDAQ	MTRX	Tue, Aug 15, 2017	10.00	10.10	9.85	9.90
6339	NASDAQ	MTRX	Mon, Aug 14, 2017	10.15	10.25	10.00	10.00
6338	NASDAQ	MTRX	Fri, Aug 11, 2017	10.15	10.35	9.95	10.05
6337	NASDAQ	MTRX	Thu, Aug 10, 2017	10.35	10.40	10.00	10.15
6336	NASDAQ	MTRX	Wed, Aug 9, 2017	10.45	10.50	10.30	10.40
6335	NASDAQ	MTRX	Tue, Aug 8, 2017	10.45	10.75	10.40	10.50
6334	NASDAQ	MTRX	Mon, Aug 7, 2017	10.60	10.60	10.35	10.50
6333	NASDAQ	MTRX	Fri, Aug 4, 2017	10.70	10.85	10.30	10.60
6332	NASDAQ	MTRX	Thu, Aug 3, 2017	10.50	10.75	10.25	10.65
6331	NASDAQ	MTRX	Wed, Aug 2, 2017	10.50	10.75	10.38	10.50
6330	NASDAQ	MTRX	Tue, Aug 1, 2017	10.40	10.55	10.10	10.50
6329	NASDAQ	MTRX	Mon, Jul 31, 2017	10.75	10.90	10.23	10.35
6328	NASDAQ	MTRX	Fri, Jul 28, 2017	10.35	10.71	10.30	10.65
6327	NASDAQ	MTRX	Thu, Jul 27, 2017	9.35	10.65	9.35	10.50
6326	NASDAQ	MTRX	Wed, Jul 26, 2017	9.30	9.40	9.20	9.35
6325	NASDAQ	MTRX	Tue, Jul 25, 2017	9.30	9.50	9.25	9.30
6324	NASDAQ	MTRX	Mon, Jul 24, 2017	9.15	9.35	9.15	9.30
6323	NASDAQ	MTRX	Fri, Jul 21, 2017	9.65	9.85	9.30	9.30
6322	NASDAQ	MTRX	Thu, Jul 20, 2017	9.55	9.70	9.40	9.60
6321	NASDAQ	MTRX	Wed, Jul 19, 2017	9.30	9.65	9.30	9.55
6320	NASDAQ	MTRX	Tue, Jul 18, 2017	9.50	9.55	9.10	9.25
6319	NASDAQ	MTRX	Mon, Jul 17, 2017	9.60	9.70	9.35	9.45
6318	NASDAQ	MTRX	Fri, Jul 14, 2017	9.45	9.65	9.40	9.60
6317	NASDAQ	MTRX	Thu, Jul 13, 2017	9.45	9.60	9.25	9.45
6316	NASDAQ	MTRX	Wed, Jul 12, 2017	9.45	9.53	9.23	9.40
6315	NASDAQ	MTRX	Tue, Jul 11, 2017	9.35	9.50	9.25	9.35
6314	NASDAQ	MTRX	Mon, Jul 10, 2017	9.25	9.55	9.20	9.30
6313	NASDAQ	MTRX	Fri, Jul 7, 2017	9.30	9.45	9.20	9.35
6312	NASDAQ	MTRX	Thu, Jul 6, 2017	9.30	9.45	9.25	9.30
6311	NASDAQ	MTRX	Wed, Jul 5, 2017	9.35	9.45	9.05	9.30
6310	NASDAQ	MTRX	Mon, Jul 3, 2017	9.35	9.50	9.25	9.35
6309	NASDAQ	MTRX	Fri, Jun 30, 2017	9.30	9.45	9.20	9.35
6308	NASDAQ	MTRX	Thu, Jun 29, 2017	9.20	9.50	9.15	9.30
6307	NASDAQ	MTRX	Wed, Jun 28, 2017	9.00	9.20	8.98	9.10
6306	NASDAQ	MTRX	Tue, Jun 27, 2017	8.85	9.40	8.85	9.05
6305	NASDAQ	MTRX	Mon, Jun 26, 2017	8.20	9.00	8.10	8.90
6304	NASDAQ	MTRX	Fri, Jun 23, 2017	8.25	8.40	8.10	8.15
6303	NASDAQ	MTRX	Thu, Jun 22, 2017	8.05	8.35	8.05	8.25
6302	NASDAQ	MTRX	Wed, Jun 21, 2017	8.05	8.13	7.80	8.05
6301	NASDAQ	MTRX	Tue, Jun 20, 2017	8.10	8.30	8.03	8.10
6300	NASDAQ	MTRX	Mon, Jun 19, 2017	8.35	8.35	8.10	8.10
6299	NASDAQ	MTRX	Fri, Jun 16, 2017	8.15	8.30	8.05	8.30
6298	NASDAQ	MTRX	Thu, Jun 15, 2017	8.35	8.55	8.05	8.20
6297	NASDAQ	MTRX	Wed, Jun 14, 2017	8.60	8.60	8.35	8.45
6296	NASDAQ	MTRX	Tue, Jun 13, 2017	8.70	8.88	8.55	8.60
6295	NASDAQ	MTRX	Mon, Jun 12, 2017	8.90	9.20	8.55	8.60
6294	NASDAQ	MTRX	Fri, Jun 9, 2017	8.60	8.95	8.50	8.90
6293	NASDAQ	MTRX	Thu, Jun 8, 2017	8.25	8.75	8.10	8.65
6292	NASDAQ	MTRX	Wed, Jun 7, 2017	8.25	8.40	8.10	8.25
6291	NASDAQ	MTRX	Tue, Jun 6, 2017	8.35	8.40	8.15	8.25
6290	NASDAQ	MTRX	Mon, Jun 5, 2017	8.50	8.56	8.30	8.40
6289	NASDAQ	MTRX	Fri, Jun 2, 2017	8.55	8.75	8.45	8.53
6288	NASDAQ	MTRX	Thu, Jun 1, 2017	8.20	8.60	8.18	8.55
6287	NASDAQ	MTRX	Wed, May 31, 2017	8.20	8.25	8.10	8.15
6286	NASDAQ	MTRX	Tue, May 30, 2017	8.40	8.50	8.10	8.20
6285	NASDAQ	MTRX	Fri, May 26, 2017	8.05	8.60	8.05	8.45
6284	NASDAQ	MTRX	Thu, May 25, 2017	8.75	8.80	8.00	8.15
6283	NASDAQ	MTRX	Wed, May 24, 2017	8.55	8.90	8.50	8.70
6282	NASDAQ	MTRX	Tue, May 23, 2017	8.80	8.90	8.50	8.60
6281	NASDAQ	MTRX	Mon, May 22, 2017	8.85	9.00	8.70	8.75
6280	NASDAQ	MTRX	Fri, May 19, 2017	8.85	8.95	8.55	8.85
6279	NASDAQ	MTRX	Thu, May 18, 2017	8.75	8.90	8.65	8.85
6278	NASDAQ	MTRX	Wed, May 17, 2017	8.90	8.95	8.55	8.75
6277	NASDAQ	MTRX	Tue, May 16, 2017	9.25	9.25	8.95	9.00
6276	NASDAQ	MTRX	Mon, May 15, 2017	9.60	9.90	9.10	9.20
6275	NASDAQ	MTRX	Fri, May 12, 2017	9.90	10.00	9.65	9.80
6274	NASDAQ	MTRX	Thu, May 11, 2017	10.05	10.50	9.85	9.95
6273	NASDAQ	MTRX	Wed, May 10, 2017	10.55	10.78	10.00	10.00
6272	NASDAQ	MTRX	Tue, May 9, 2017	10.70	11.20	10.65	11.00
6271	NASDAQ	MTRX	Mon, May 8, 2017	10.70	11.00	10.65	10.70
6270	NASDAQ	MTRX	Fri, May 5, 2017	10.60	11.00	10.50	10.75
6269	NASDAQ	MTRX	Thu, May 4, 2017	10.80	10.95	10.40	10.50
6268	NASDAQ	MTRX	Wed, May 3, 2017	11.20	11.35	10.55	10.80
6267	NASDAQ	MTRX	Tue, May 2, 2017	12.05	12.22	11.15	11.25
6266	NASDAQ	MTRX	Mon, May 1, 2017	11.90	12.50	10.95	12.00
6265	NASDAQ	MTRX	Fri, Apr 28, 2017	15.55	15.70	11.70	11.75
6264	NASDAQ	MTRX	Thu, Apr 27, 2017	17.45	17.45	16.80	16.88
6263	NASDAQ	MTRX	Wed, Apr 26, 2017	17.10	17.70	17.10	17.45
6262	NASDAQ	MTRX	Tue, Apr 25, 2017	16.95	17.30	16.90	17.15
6261	NASDAQ	MTRX	Mon, Apr 24, 2017	16.95	17.10	16.70	16.85
6260	NASDAQ	MTRX	Fri, Apr 21, 2017	16.45	16.80	16.25	16.70
6259	NASDAQ	MTRX	Thu, Apr 20, 2017	16.35	16.55	16.30	16.45
6258	NASDAQ	MTRX	Wed, Apr 19, 2017	16.40	16.55	16.25	16.25
6257	NASDAQ	MTRX	Tue, Apr 18, 2017	16.30	16.40	16.10	16.35
6256	NASDAQ	MTRX	Mon, Apr 17, 2017	16.45	16.50	16.30	16.35
6255	NASDAQ	MTRX	Thu, Apr 13, 2017	16.60	16.78	16.30	16.35
6254	NASDAQ	MTRX	Wed, Apr 12, 2017	16.35	16.65	16.30	16.60
6253	NASDAQ	MTRX	Tue, Apr 11, 2017	16.65	16.68	16.35	16.40
6252	NASDAQ	MTRX	Mon, Apr 10, 2017	16.40	16.85	16.30	16.70
6251	NASDAQ	MTRX	Fri, Apr 7, 2017	16.50	16.50	16.10	16.35
6250	NASDAQ	MTRX	Thu, Apr 6, 2017	16.25	16.60	16.15	16.55
6249	NASDAQ	MTRX	Wed, Apr 5, 2017	16.35	16.50	16.05	16.20
6248	NASDAQ	MTRX	Tue, Apr 4, 2017	16.10	16.35	15.93	16.15
6247	NASDAQ	MTRX	Mon, Apr 3, 2017	16.55	16.60	15.95	16.05
6246	NASDAQ	MTRX	Fri, Mar 31, 2017	16.25	16.55	16.18	16.50
6245	NASDAQ	MTRX	Thu, Mar 30, 2017	16.35	16.70	16.18	16.20
6244	NASDAQ	MTRX	Wed, Mar 29, 2017	16.00	16.40	15.95	16.20
6243	NASDAQ	MTRX	Tue, Mar 28, 2017	15.80	16.20	15.63	16.05
6242	NASDAQ	MTRX	Mon, Mar 27, 2017	15.45	15.90	15.30	15.75
6241	NASDAQ	MTRX	Fri, Mar 24, 2017	15.65	15.85	15.40	15.65
6240	NASDAQ	MTRX	Thu, Mar 23, 2017	15.40	15.75	15.33	15.65
6239	NASDAQ	MTRX	Wed, Mar 22, 2017	15.25	15.75	15.00	15.40
6238	NASDAQ	MTRX	Tue, Mar 21, 2017	15.80	15.80	15.25	15.25
6237	NASDAQ	MTRX	Mon, Mar 20, 2017	15.90	16.00	15.40	15.65
6236	NASDAQ	MTRX	Fri, Mar 17, 2017	15.55	16.03	15.55	15.90
6235	NASDAQ	MTRX	Thu, Mar 16, 2017	15.75	15.85	15.55	15.60
6234	NASDAQ	MTRX	Wed, Mar 15, 2017	15.45	15.90	15.25	15.70
6233	NASDAQ	MTRX	Tue, Mar 14, 2017	15.45	15.55	15.10	15.30
6232	NASDAQ	MTRX	Mon, Mar 13, 2017	15.60	15.80	15.50	15.55
6231	NASDAQ	MTRX	Fri, Mar 10, 2017	15.80	16.20	15.40	15.65
6230	NASDAQ	MTRX	Thu, Mar 9, 2017	16.70	16.70	15.45	15.70
6229	NASDAQ	MTRX	Wed, Mar 8, 2017	15.80	16.20	15.75	16.10
6228	NASDAQ	MTRX	Tue, Mar 7, 2017	15.90	16.15	15.65	15.75
6227	NASDAQ	MTRX	Mon, Mar 6, 2017	16.00	16.40	15.70	15.95
6226	NASDAQ	MTRX	Fri, Mar 3, 2017	16.30	16.45	15.80	15.90
6225	NASDAQ	MTRX	Thu, Mar 2, 2017	16.55	16.90	16.10	16.30
6224	NASDAQ	MTRX	Wed, Mar 1, 2017	16.55	16.75	16.40	16.70
6223	NASDAQ	MTRX	Tue, Feb 28, 2017	16.70	16.70	16.15	16.20
6222	NASDAQ	MTRX	Mon, Feb 27, 2017	16.65	16.90	16.50	16.70
6221	NASDAQ	MTRX	Fri, Feb 24, 2017	16.65	16.75	16.30	16.55
6220	NASDAQ	MTRX	Thu, Feb 23, 2017	16.95	16.95	16.40	16.70
6219	NASDAQ	MTRX	Wed, Feb 22, 2017	16.95	17.25	16.55	16.70
6218	NASDAQ	MTRX	Tue, Feb 21, 2017	17.50	17.50	17.00	17.10
6217	NASDAQ	MTRX	Fri, Feb 17, 2017	17.00	17.25	16.80	17.25
6216	NASDAQ	MTRX	Thu, Feb 16, 2017	17.65	17.75	16.80	17.00
6215	NASDAQ	MTRX	Wed, Feb 15, 2017	17.20	17.75	17.15	17.75
6214	NASDAQ	MTRX	Tue, Feb 14, 2017	17.60	17.60	17.20	17.30
6213	NASDAQ	MTRX	Mon, Feb 13, 2017	18.05	18.05	17.20	17.45
6212	NASDAQ	MTRX	Fri, Feb 10, 2017	18.50	18.80	17.80	17.95
6211	NASDAQ	MTRX	Thu, Feb 9, 2017	18.45	18.74	17.60	18.50
6210	NASDAQ	MTRX	Wed, Feb 8, 2017	21.25	21.50	20.93	21.25
6209	NASDAQ	MTRX	Tue, Feb 7, 2017	21.60	21.75	21.10	21.25
6208	NASDAQ	MTRX	Mon, Feb 6, 2017	22.15	22.20	21.45	21.60
6207	NASDAQ	MTRX	Fri, Feb 3, 2017	21.65	22.38	21.30	22.35
6206	NASDAQ	MTRX	Thu, Feb 2, 2017	22.05	22.05	21.40	21.45
6205	NASDAQ	MTRX	Wed, Feb 1, 2017	22.60	22.60	21.85	22.00
6204	NASDAQ	MTRX	Tue, Jan 31, 2017	22.05	22.48	21.70	22.40
6203	NASDAQ	MTRX	Mon, Jan 30, 2017	22.60	22.65	21.85	22.05
6202	NASDAQ	MTRX	Fri, Jan 27, 2017	22.80	23.10	22.65	22.85
6201	NASDAQ	MTRX	Thu, Jan 26, 2017	22.55	23.10	22.38	23.00
6200	NASDAQ	MTRX	Wed, Jan 25, 2017	22.50	22.60	21.91	22.50
6199	NASDAQ	MTRX	Tue, Jan 24, 2017	21.90	22.58	21.68	22.40
6198	NASDAQ	MTRX	Mon, Jan 23, 2017	22.00	22.20	21.60	21.70
6197	NASDAQ	MTRX	Fri, Jan 20, 2017	21.90	22.10	21.80	22.00
6196	NASDAQ	MTRX	Thu, Jan 19, 2017	21.90	22.00	21.55	21.75
6195	NASDAQ	MTRX	Wed, Jan 18, 2017	21.85	22.03	21.50	21.95
6194	NASDAQ	MTRX	Tue, Jan 17, 2017	22.05	22.10	21.70	21.90
6193	NASDAQ	MTRX	Fri, Jan 13, 2017	21.90	22.30	21.90	22.10
6192	NASDAQ	MTRX	Thu, Jan 12, 2017	22.50	22.55	21.70	21.95
6191	NASDAQ	MTRX	Wed, Jan 11, 2017	22.30	22.70	22.16	22.50
6190	NASDAQ	MTRX	Tue, Jan 10, 2017	22.10	22.45	21.95	22.20
6189	NASDAQ	MTRX	Mon, Jan 9, 2017	22.25	22.35	22.00	22.05
6188	NASDAQ	MTRX	Fri, Jan 6, 2017	22.80	22.80	22.40	22.55
6187	NASDAQ	MTRX	Thu, Jan 5, 2017	23.35	23.40	22.55	22.75
6186	NASDAQ	MTRX	Wed, Jan 4, 2017	23.10	23.45	22.85	23.45
6185	NASDAQ	MTRX	Tue, Jan 3, 2017	23.10	23.20	22.60	23.00
6184	NASDAQ	MTRX	Fri, Dec 30, 2016	23.00	23.00	22.53	22.70
6183	NASDAQ	MTRX	Thu, Dec 29, 2016	22.95	23.10	22.65	23.00
6182	NASDAQ	MTRX	Wed, Dec 28, 2016	22.60	23.20	22.60	22.95
6181	NASDAQ	MTRX	Tue, Dec 27, 2016	22.35	22.75	22.15	22.60
6180	NASDAQ	MTRX	Fri, Dec 23, 2016	22.70	22.70	22.35	22.50
6179	NASDAQ	MTRX	Thu, Dec 22, 2016	22.60	22.80	22.40	22.65
6178	NASDAQ	MTRX	Wed, Dec 21, 2016	22.55	22.80	22.10	22.45
6177	NASDAQ	MTRX	Tue, Dec 20, 2016	22.55	23.15	22.20	22.55
6176	NASDAQ	MTRX	Mon, Dec 19, 2016	22.50	22.98	22.15	22.45
6175	NASDAQ	MTRX	Fri, Dec 16, 2016	22.10	22.88	21.75	22.10
6174	NASDAQ	MTRX	Thu, Dec 15, 2016	21.80	22.15	21.45	21.95
6173	NASDAQ	MTRX	Wed, Dec 14, 2016	21.90	22.10	21.30	21.70
6172	NASDAQ	MTRX	Tue, Dec 13, 2016	21.80	21.95	21.30	21.75
6171	NASDAQ	MTRX	Mon, Dec 12, 2016	22.05	22.40	21.50	21.65
6170	NASDAQ	MTRX	Fri, Dec 9, 2016	22.85	22.90	21.55	21.85
6169	NASDAQ	MTRX	Thu, Dec 8, 2016	21.85	22.75	21.75	22.68
6168	NASDAQ	MTRX	Wed, Dec 7, 2016	21.40	21.95	21.05	21.80
6167	NASDAQ	MTRX	Tue, Dec 6, 2016	21.15	21.65	21.15	21.50
6166	NASDAQ	MTRX	Mon, Dec 5, 2016	21.10	21.30	20.90	21.15
6165	NASDAQ	MTRX	Fri, Dec 2, 2016	20.80	20.93	20.60	20.80
6164	NASDAQ	MTRX	Thu, Dec 1, 2016	21.15	21.40	20.75	20.90
6163	NASDAQ	MTRX	Wed, Nov 30, 2016	20.85	21.46	20.60	20.85
6162	NASDAQ	MTRX	Tue, Nov 29, 2016	19.90	20.60	19.88	20.30
6161	NASDAQ	MTRX	Mon, Nov 28, 2016	20.45	20.45	20.00	20.10
6160	NASDAQ	MTRX	Fri, Nov 25, 2016	20.45	20.65	20.15	20.35
6159	NASDAQ	MTRX	Wed, Nov 23, 2016	19.90	20.65	19.80	20.55
6158	NASDAQ	MTRX	Tue, Nov 22, 2016	20.30	20.32	19.60	19.95
6157	NASDAQ	MTRX	Mon, Nov 21, 2016	19.85	20.28	19.75	20.20
6156	NASDAQ	MTRX	Fri, Nov 18, 2016	19.50	19.70	19.10	19.65
6155	NASDAQ	MTRX	Thu, Nov 17, 2016	20.25	20.85	19.80	19.90
6154	NASDAQ	MTRX	Wed, Nov 16, 2016	19.10	20.20	19.05	20.15
6153	NASDAQ	MTRX	Tue, Nov 15, 2016	18.70	19.25	18.70	19.10
6152	NASDAQ	MTRX	Mon, Nov 14, 2016	19.00	19.40	18.55	18.70
6151	NASDAQ	MTRX	Fri, Nov 11, 2016	18.65	19.15	18.50	18.90
6150	NASDAQ	MTRX	Thu, Nov 10, 2016	18.35	19.05	18.30	18.65
6149	NASDAQ	MTRX	Wed, Nov 9, 2016	17.20	18.25	17.20	18.25
6148	NASDAQ	MTRX	Tue, Nov 8, 2016	17.75	17.75	16.45	17.35
6147	NASDAQ	MTRX	Mon, Nov 7, 2016	16.65	18.15	16.20	17.95
6146	NASDAQ	MTRX	Fri, Nov 4, 2016	17.05	17.20	16.85	16.95
6145	NASDAQ	MTRX	Thu, Nov 3, 2016	17.05	17.50	16.95	17.20
6144	NASDAQ	MTRX	Wed, Nov 2, 2016	17.50	17.60	16.95	17.00
6143	NASDAQ	MTRX	Tue, Nov 1, 2016	17.75	17.83	17.35	17.70
6142	NASDAQ	MTRX	Mon, Oct 31, 2016	17.85	17.90	17.33	17.70
6141	NASDAQ	MTRX	Fri, Oct 28, 2016	18.29	18.54	17.78	17.84
6140	NASDAQ	MTRX	Thu, Oct 27, 2016	18.30	18.50	18.02	18.41
6139	NASDAQ	MTRX	Wed, Oct 26, 2016	17.90	18.30	17.90	18.20
6138	NASDAQ	MTRX	Tue, Oct 25, 2016	18.60	18.61	18.01	18.12
6137	NASDAQ	MTRX	Mon, Oct 24, 2016	18.31	18.89	18.31	18.70
6136	NASDAQ	MTRX	Fri, Oct 21, 2016	18.39	18.51	18.10	18.30
6135	NASDAQ	MTRX	Thu, Oct 20, 2016	18.63	18.73	18.51	18.55
6134	NASDAQ	MTRX	Wed, Oct 19, 2016	18.59	19.01	18.49	18.81
6133	NASDAQ	MTRX	Tue, Oct 18, 2016	18.67	18.67	18.41	18.44
6132	NASDAQ	MTRX	Mon, Oct 17, 2016	18.25	18.58	18.10	18.42
6131	NASDAQ	MTRX	Fri, Oct 14, 2016	18.57	18.59	18.11	18.26
6130	NASDAQ	MTRX	Thu, Oct 13, 2016	18.59	18.75	18.34	18.49
6129	NASDAQ	MTRX	Wed, Oct 12, 2016	18.63	18.94	18.48	18.81
6128	NASDAQ	MTRX	Tue, Oct 11, 2016	19.11	19.11	18.62	18.72
6127	NASDAQ	MTRX	Mon, Oct 10, 2016	19.17	19.41	19.10	19.15
6126	NASDAQ	MTRX	Fri, Oct 7, 2016	19.53	19.53	18.91	18.92
6125	NASDAQ	MTRX	Thu, Oct 6, 2016	19.30	19.60	19.26	19.44
6124	NASDAQ	MTRX	Wed, Oct 5, 2016	18.99	19.37	18.90	19.27
6123	NASDAQ	MTRX	Tue, Oct 4, 2016	18.92	19.06	18.76	18.78
6122	NASDAQ	MTRX	Mon, Oct 3, 2016	18.79	18.95	18.51	18.93
6121	NASDAQ	MTRX	Fri, Sep 30, 2016	18.67	18.82	18.50	18.76
6120	NASDAQ	MTRX	Thu, Sep 29, 2016	18.55	18.74	18.21	18.51
6119	NASDAQ	MTRX	Wed, Sep 28, 2016	17.76	18.56	17.76	18.52
6118	NASDAQ	MTRX	Tue, Sep 27, 2016	17.77	17.83	17.53	17.70
6117	NASDAQ	MTRX	Mon, Sep 26, 2016	18.18	18.30	17.90	17.90
6116	NASDAQ	MTRX	Fri, Sep 23, 2016	18.50	18.65	18.02	18.13
6115	NASDAQ	MTRX	Thu, Sep 22, 2016	18.59	18.82	18.45	18.54
6114	NASDAQ	MTRX	Wed, Sep 21, 2016	18.06	18.39	17.98	18.36
6113	NASDAQ	MTRX	Tue, Sep 20, 2016	18.20	18.20	17.90	17.90
6112	NASDAQ	MTRX	Mon, Sep 19, 2016	18.40	18.55	18.13	18.13
6111	NASDAQ	MTRX	Fri, Sep 16, 2016	18.18	18.38	18.05	18.20
6110	NASDAQ	MTRX	Thu, Sep 15, 2016	18.05	18.36	17.94	18.31
6109	NASDAQ	MTRX	Wed, Sep 14, 2016	18.33	18.33	17.89	18.14
6108	NASDAQ	MTRX	Tue, Sep 13, 2016	18.76	18.77	18.25	18.40
6107	NASDAQ	MTRX	Mon, Sep 12, 2016	18.55	19.07	18.53	18.97
6106	NASDAQ	MTRX	Fri, Sep 9, 2016	19.19	19.19	18.62	18.66
6105	NASDAQ	MTRX	Thu, Sep 8, 2016	19.34	19.57	18.64	19.49
6104	NASDAQ	MTRX	Wed, Sep 7, 2016	18.70	19.43	18.70	19.27
6103	NASDAQ	MTRX	Tue, Sep 6, 2016	18.66	18.83	18.34	18.63
6102	NASDAQ	MTRX	Fri, Sep 2, 2016	18.27	18.55	18.22	18.49
6101	NASDAQ	MTRX	Thu, Sep 1, 2016	18.50	18.50	17.79	18.15
6100	NASDAQ	MTRX	Wed, Aug 31, 2016	18.95	18.95	17.89	18.49
6099	NASDAQ	MTRX	Tue, Aug 30, 2016	16.30	16.64	16.04	16.07
6098	NASDAQ	MTRX	Mon, Aug 29, 2016	16.36	16.64	16.28	16.33
6097	NASDAQ	MTRX	Fri, Aug 26, 2016	16.82	16.90	16.42	16.43
6096	NASDAQ	MTRX	Thu, Aug 25, 2016	16.67	16.92	16.59	16.74
6095	NASDAQ	MTRX	Wed, Aug 24, 2016	17.17	17.19	16.51	16.74
6094	NASDAQ	MTRX	Tue, Aug 23, 2016	17.16	17.32	17.02	17.25
6093	NASDAQ	MTRX	Mon, Aug 22, 2016	17.23	17.31	16.80	17.13
6092	NASDAQ	MTRX	Fri, Aug 19, 2016	17.51	17.52	17.11	17.35
6091	NASDAQ	MTRX	Thu, Aug 18, 2016	17.32	17.75	17.32	17.59
6090	NASDAQ	MTRX	Wed, Aug 17, 2016	17.50	17.55	17.18	17.42
6089	NASDAQ	MTRX	Tue, Aug 16, 2016	17.55	17.93	17.21	17.55
6088	NASDAQ	MTRX	Mon, Aug 15, 2016	17.17	17.76	17.17	17.60
6087	NASDAQ	MTRX	Fri, Aug 12, 2016	17.36	17.51	17.12	17.20
6086	NASDAQ	MTRX	Thu, Aug 11, 2016	17.28	17.54	17.11	17.31
6085	NASDAQ	MTRX	Wed, Aug 10, 2016	17.99	18.22	17.22	17.25
6084	NASDAQ	MTRX	Tue, Aug 9, 2016	17.99	18.28	17.87	17.99
6083	NASDAQ	MTRX	Mon, Aug 8, 2016	18.05	18.09	17.76	17.92
6082	NASDAQ	MTRX	Fri, Aug 5, 2016	17.54	18.01	17.45	17.99
6081	NASDAQ	MTRX	Thu, Aug 4, 2016	16.84	17.54	16.76	17.48
6080	NASDAQ	MTRX	Wed, Aug 3, 2016	16.24	16.84	16.19	16.83
6079	NASDAQ	MTRX	Tue, Aug 2, 2016	16.48	16.62	16.16	16.27
6078	NASDAQ	MTRX	Mon, Aug 1, 2016	16.53	16.57	16.21	16.42
6077	NASDAQ	MTRX	Fri, Jul 29, 2016	16.48	16.79	16.30	16.57
6076	NASDAQ	MTRX	Thu, Jul 28, 2016	16.49	16.72	16.35	16.60
6075	NASDAQ	MTRX	Wed, Jul 27, 2016	16.56	17.10	16.20	16.55
6074	NASDAQ	MTRX	Tue, Jul 26, 2016	16.13	16.76	16.13	16.50
6073	NASDAQ	MTRX	Mon, Jul 25, 2016	16.69	16.69	16.16	16.22
6072	NASDAQ	MTRX	Fri, Jul 22, 2016	17.02	17.02	16.70	16.79
6071	NASDAQ	MTRX	Thu, Jul 21, 2016	17.02	17.32	16.92	17.02
6070	NASDAQ	MTRX	Wed, Jul 20, 2016	17.22	17.35	16.56	17.04
6069	NASDAQ	MTRX	Tue, Jul 19, 2016	17.65	17.69	17.23	17.28
6068	NASDAQ	MTRX	Mon, Jul 18, 2016	17.80	17.80	16.65	17.69
6067	NASDAQ	MTRX	Fri, Jul 15, 2016	17.52	18.02	17.33	17.94
6066	NASDAQ	MTRX	Thu, Jul 14, 2016	17.44	17.65	17.16	17.39
6065	NASDAQ	MTRX	Wed, Jul 13, 2016	17.52	17.58	17.13	17.27
6064	NASDAQ	MTRX	Tue, Jul 12, 2016	17.10	17.68	17.07	17.50
6063	NASDAQ	MTRX	Mon, Jul 11, 2016	16.90	17.04	16.62	16.84
6062	NASDAQ	MTRX	Fri, Jul 8, 2016	16.74	16.94	16.45	16.75
6061	NASDAQ	MTRX	Thu, Jul 7, 2016	16.64	16.86	16.29	16.51
6060	NASDAQ	MTRX	Wed, Jul 6, 2016	16.12	16.56	15.88	16.52
6059	NASDAQ	MTRX	Tue, Jul 5, 2016	16.43	16.50	16.07	16.33
6058	NASDAQ	MTRX	Fri, Jul 1, 2016	16.49	16.84	16.29	16.68
6057	NASDAQ	MTRX	Thu, Jun 30, 2016	16.18	16.50	15.77	16.49
6056	NASDAQ	MTRX	Wed, Jun 29, 2016	15.80	16.38	15.59	16.18
6055	NASDAQ	MTRX	Tue, Jun 28, 2016	15.51	15.64	15.36	15.55
6054	NASDAQ	MTRX	Mon, Jun 27, 2016	15.55	15.85	15.10	15.26
6053	NASDAQ	MTRX	Fri, Jun 24, 2016	15.71	15.87	15.63	15.77
6052	NASDAQ	MTRX	Thu, Jun 23, 2016	16.16	16.55	16.14	16.46
6051	NASDAQ	MTRX	Wed, Jun 22, 2016	16.07	16.50	15.91	15.94
6050	NASDAQ	MTRX	Tue, Jun 21, 2016	16.19	16.19	15.73	15.97
6049	NASDAQ	MTRX	Mon, Jun 20, 2016	16.27	16.63	16.13	16.26
6048	NASDAQ	MTRX	Fri, Jun 17, 2016	15.92	16.49	15.92	16.07
6047	NASDAQ	MTRX	Thu, Jun 16, 2016	16.07	16.53	15.66	15.95
6046	NASDAQ	MTRX	Wed, Jun 15, 2016	16.41	17.04	16.19	16.24
6045	NASDAQ	MTRX	Tue, Jun 14, 2016	16.32	16.62	16.17	16.39
6044	NASDAQ	MTRX	Mon, Jun 13, 2016	16.74	16.74	16.34	16.42
6043	NASDAQ	MTRX	Fri, Jun 10, 2016	17.11	17.34	16.88	16.88
6042	NASDAQ	MTRX	Thu, Jun 9, 2016	17.20	17.40	16.78	17.34
6041	NASDAQ	MTRX	Wed, Jun 8, 2016	17.42	17.60	17.16	17.39
6040	NASDAQ	MTRX	Tue, Jun 7, 2016	16.92	17.29	16.80	17.26
6039	NASDAQ	MTRX	Mon, Jun 6, 2016	16.30	16.96	16.30	16.94
6038	NASDAQ	MTRX	Fri, Jun 3, 2016	16.18	16.30	16.00	16.22
6037	NASDAQ	MTRX	Thu, Jun 2, 2016	16.00	16.34	15.86	16.19
6036	NASDAQ	MTRX	Wed, Jun 1, 2016	16.45	17.32	15.88	16.08
6035	NASDAQ	MTRX	Tue, May 31, 2016	15.97	16.71	15.87	16.57
6034	NASDAQ	MTRX	Fri, May 27, 2016	15.84	16.05	15.65	15.86
6033	NASDAQ	MTRX	Thu, May 26, 2016	16.50	16.50	15.70	15.91
6032	NASDAQ	MTRX	Wed, May 25, 2016	15.92	16.50	15.92	16.39
6031	NASDAQ	MTRX	Tue, May 24, 2016	16.05	16.14	15.71	15.80
6030	NASDAQ	MTRX	Mon, May 23, 2016	15.64	16.22	15.19	16.05
6029	NASDAQ	MTRX	Fri, May 20, 2016	15.69	15.93	15.60	15.76
6028	NASDAQ	MTRX	Thu, May 19, 2016	15.54	16.24	15.13	15.59
6027	NASDAQ	MTRX	Wed, May 18, 2016	15.90	16.27	15.62	15.71
6026	NASDAQ	MTRX	Tue, May 17, 2016	16.29	16.50	15.65	15.89
6025	NASDAQ	MTRX	Mon, May 16, 2016	15.76	16.50	15.45	16.34
6024	NASDAQ	MTRX	Fri, May 13, 2016	15.00	15.68	14.99	15.58
6023	NASDAQ	MTRX	Thu, May 12, 2016	15.40	15.77	14.95	15.08
6022	NASDAQ	MTRX	Wed, May 11, 2016	15.20	15.64	15.02	15.34
6021	NASDAQ	MTRX	Tue, May 10, 2016	14.92	15.21	14.89	15.17
6020	NASDAQ	MTRX	Mon, May 9, 2016	15.08	15.27	14.85	14.88
6019	NASDAQ	MTRX	Fri, May 6, 2016	14.46	15.37	14.31	15.17
6018	NASDAQ	MTRX	Thu, May 5, 2016	17.53	17.99	14.07	14.28
6017	NASDAQ	MTRX	Wed, May 4, 2016	18.54	19.10	18.41	18.53
6016	NASDAQ	MTRX	Tue, May 3, 2016	18.70	19.27	18.27	18.60
6015	NASDAQ	MTRX	Mon, May 2, 2016	18.84	19.23	18.55	18.95
6014	NASDAQ	MTRX	Fri, Apr 29, 2016	19.02	19.26	18.63	18.84
6013	NASDAQ	MTRX	Thu, Apr 28, 2016	19.09	19.19	18.89	18.97
6012	NASDAQ	MTRX	Wed, Apr 27, 2016	18.96	19.32	18.86	19.19
6011	NASDAQ	MTRX	Tue, Apr 26, 2016	18.70	18.93	18.30	18.92
6010	NASDAQ	MTRX	Mon, Apr 25, 2016	19.07	19.24	18.43	18.60
6009	NASDAQ	MTRX	Fri, Apr 22, 2016	18.76	19.21	18.76	19.13
6008	NASDAQ	MTRX	Thu, Apr 21, 2016	19.24	19.26	18.75	18.79
6007	NASDAQ	MTRX	Wed, Apr 20, 2016	19.26	19.37	19.10	19.21
6006	NASDAQ	MTRX	Tue, Apr 19, 2016	18.93	19.40	18.90	19.34
6005	NASDAQ	MTRX	Mon, Apr 18, 2016	17.92	18.90	17.92	18.84
6004	NASDAQ	MTRX	Fri, Apr 15, 2016	18.15	18.53	17.93	18.25
6003	NASDAQ	MTRX	Thu, Apr 14, 2016	18.33	18.37	18.04	18.30
6002	NASDAQ	MTRX	Wed, Apr 13, 2016	17.73	18.40	17.71	18.32
6001	NASDAQ	MTRX	Tue, Apr 12, 2016	17.07	17.76	16.94	17.67
6000	NASDAQ	MTRX	Mon, Apr 11, 2016	17.11	17.53	16.97	16.97
5999	NASDAQ	MTRX	Fri, Apr 8, 2016	17.13	17.37	16.81	17.22
5998	NASDAQ	MTRX	Thu, Apr 7, 2016	17.26	17.44	16.83	16.88
5997	NASDAQ	MTRX	Wed, Apr 6, 2016	17.42	17.46	17.22	17.39
5996	NASDAQ	MTRX	Tue, Apr 5, 2016	17.15	17.15	17.15	17.30
5995	NASDAQ	MTRX	Mon, Apr 4, 2016	17.26	17.55	17.02	17.15
5994	NASDAQ	MTRX	Fri, Apr 1, 2016	17.42	17.64	17.25	17.30
5993	NASDAQ	MTRX	Thu, Mar 31, 2016	17.62	18.34	17.62	17.60
5992	NASDAQ	MTRX	Wed, Mar 30, 2016	17.37	17.85	16.92	17.60
5991	NASDAQ	MTRX	Tue, Mar 29, 2016	17.17	17.55	16.77	17.33
5990	NASDAQ	MTRX	Mon, Mar 28, 2016	17.94	18.22	17.58	17.73
5989	NASDAQ	MTRX	Thu, Mar 24, 2016	17.93	17.93	17.93	17.90
5988	NASDAQ	MTRX	Wed, Mar 23, 2016	18.12	18.19	17.76	17.93
5987	NASDAQ	MTRX	Tue, Mar 22, 2016	18.41	18.68	18.17	18.23
5986	NASDAQ	MTRX	Mon, Mar 21, 2016	18.07	18.65	17.90	18.56
5985	NASDAQ	MTRX	Fri, Mar 18, 2016	19.06	19.45	17.58	18.13
5984	NASDAQ	MTRX	Thu, Mar 17, 2016	18.74	18.93	18.46	18.83
5983	NASDAQ	MTRX	Wed, Mar 16, 2016	18.54	18.93	18.46	18.70
5982	NASDAQ	MTRX	Tue, Mar 15, 2016	18.82	18.82	18.82	18.50
5981	NASDAQ	MTRX	Mon, Mar 14, 2016	18.84	19.09	18.68	18.82
5980	NASDAQ	MTRX	Fri, Mar 11, 2016	18.78	19.06	18.42	19.06
5979	NASDAQ	MTRX	Thu, Mar 10, 2016	18.50	18.59	18.04	18.59
5978	NASDAQ	MTRX	Wed, Mar 9, 2016	18.60	18.60	18.60	18.59
5977	NASDAQ	MTRX	Tue, Mar 8, 2016	19.24	19.28	18.25	19.37
5976	NASDAQ	MTRX	Mon, Mar 7, 2016	18.87	19.66	18.64	19.37
5975	NASDAQ	MTRX	Fri, Mar 4, 2016	18.60	18.60	18.60	18.80
5974	NASDAQ	MTRX	Thu, Mar 3, 2016	18.84	18.84	18.84	18.60
5973	NASDAQ	MTRX	Wed, Mar 2, 2016	18.28	18.86	17.92	18.38
5972	NASDAQ	MTRX	Tue, Mar 1, 2016	18.39	18.39	18.39	18.38
5971	NASDAQ	MTRX	Mon, Feb 29, 2016	17.92	18.42	17.73	18.39
5970	NASDAQ	MTRX	Fri, Feb 26, 2016	17.19	17.19	17.19	17.91
5969	NASDAQ	MTRX	Thu, Feb 25, 2016	17.17	17.43	16.98	17.19
5968	NASDAQ	MTRX	Wed, Feb 24, 2016	16.89	17.27	16.45	17.21
5967	NASDAQ	MTRX	Tue, Feb 23, 2016	17.37	17.74	17.15	17.22
5966	NASDAQ	MTRX	Mon, Feb 22, 2016	17.41	17.74	17.27	17.48
5965	NASDAQ	MTRX	Fri, Feb 19, 2016	16.92	17.37	16.90	17.08
5964	NASDAQ	MTRX	Thu, Feb 18, 2016	17.54	17.54	17.02	17.18
5963	NASDAQ	MTRX	Wed, Feb 17, 2016	16.81	17.59	16.81	17.35
5962	NASDAQ	MTRX	Tue, Feb 16, 2016	16.58	16.83	16.24	16.52
5961	NASDAQ	MTRX	Fri, Feb 12, 2016	16.05	16.94	15.65	16.26
5960	NASDAQ	MTRX	Thu, Feb 11, 2016	15.10	15.82	15.02	15.72
5959	NASDAQ	MTRX	Wed, Feb 10, 2016	16.34	16.58	15.83	15.83
5958	NASDAQ	MTRX	Tue, Feb 9, 2016	15.50	17.73	15.50	16.36
5957	NASDAQ	MTRX	Mon, Feb 8, 2016	15.40	15.51	15.05	15.34
5956	NASDAQ	MTRX	Fri, Feb 5, 2016	16.16	17.15	15.44	15.58
5955	NASDAQ	MTRX	Thu, Feb 4, 2016	16.01	17.93	15.15	16.39
5954	NASDAQ	MTRX	Wed, Feb 3, 2016	18.90	19.91	18.11	19.34
5953	NASDAQ	MTRX	Tue, Feb 2, 2016	18.52	19.54	18.52	18.62
5952	NASDAQ	MTRX	Mon, Feb 1, 2016	18.64	19.21	18.48	19.11
5951	NASDAQ	MTRX	Fri, Jan 29, 2016	18.16	18.98	18.16	18.96
5950	NASDAQ	MTRX	Thu, Jan 28, 2016	18.80	18.86	17.38	18.10
5949	NASDAQ	MTRX	Wed, Jan 27, 2016	19.20	19.20	18.13	18.34
5948	NASDAQ	MTRX	Tue, Jan 26, 2016	18.62	19.35	18.34	19.20
5947	NASDAQ	MTRX	Mon, Jan 25, 2016	18.24	19.81	18.12	18.32
5946	NASDAQ	MTRX	Fri, Jan 22, 2016	18.57	19.23	18.01	18.57
5945	NASDAQ	MTRX	Thu, Jan 21, 2016	17.76	18.47	17.66	18.13
5944	NASDAQ	MTRX	Wed, Jan 20, 2016	17.30	18.17	16.78	17.94
5943	NASDAQ	MTRX	Tue, Jan 19, 2016	18.94	18.94	17.52	17.63
5942	NASDAQ	MTRX	Fri, Jan 15, 2016	18.85	19.49	18.23	18.69
5941	NASDAQ	MTRX	Thu, Jan 14, 2016	19.28	19.89	18.81	19.67
5940	NASDAQ	MTRX	Wed, Jan 13, 2016	18.13	20.97	18.13	19.07
5939	NASDAQ	MTRX	Tue, Jan 12, 2016	18.31	18.48	17.58	17.83
5938	NASDAQ	MTRX	Mon, Jan 11, 2016	18.09	18.21	17.62	18.03
5937	NASDAQ	MTRX	Fri, Jan 8, 2016	18.78	19.08	18.06	18.11
5936	NASDAQ	MTRX	Thu, Jan 7, 2016	18.97	19.34	18.00	18.69
5935	NASDAQ	MTRX	Wed, Jan 6, 2016	19.49	20.21	19.39	19.46
5934	NASDAQ	MTRX	Tue, Jan 5, 2016	20.28	20.32	19.59	19.99
5933	NASDAQ	MTRX	Mon, Jan 4, 2016	20.33	20.50	19.45	20.31
5932	NASDAQ	MTRX	Thu, Dec 31, 2015	20.70	21.47	20.38	20.54
5931	NASDAQ	MTRX	Wed, Dec 30, 2015	20.86	21.19	20.76	20.83
5930	NASDAQ	MTRX	Tue, Dec 29, 2015	20.70	21.07	20.52	20.99
5929	NASDAQ	MTRX	Mon, Dec 28, 2015	20.90	20.90	20.40	20.57
5928	NASDAQ	MTRX	Thu, Dec 24, 2015	21.43	21.79	21.03	21.10
5927	NASDAQ	MTRX	Wed, Dec 23, 2015	20.97	21.67	20.61	21.61
5926	NASDAQ	MTRX	Tue, Dec 22, 2015	20.20	20.74	19.94	20.67
5925	NASDAQ	MTRX	Mon, Dec 21, 2015	19.94	20.35	19.41	20.14
5924	NASDAQ	MTRX	Fri, Dec 18, 2015	20.61	20.69	19.77	19.88
5923	NASDAQ	MTRX	Thu, Dec 17, 2015	21.25	21.25	20.58	20.65
5922	NASDAQ	MTRX	Wed, Dec 16, 2015	21.15	22.10	20.78	21.20
5921	NASDAQ	MTRX	Tue, Dec 15, 2015	21.01	21.87	20.63	21.08
5920	NASDAQ	MTRX	Mon, Dec 14, 2015	20.84	20.84	20.04	20.61
5919	NASDAQ	MTRX	Fri, Dec 11, 2015	21.48	21.69	20.67	20.84
5918	NASDAQ	MTRX	Thu, Dec 10, 2015	21.31	22.07	20.92	21.86
5917	NASDAQ	MTRX	Wed, Dec 9, 2015	21.02	21.70	21.02	21.37
5916	NASDAQ	MTRX	Tue, Dec 8, 2015	20.92	21.48	20.62	21.11
5915	NASDAQ	MTRX	Mon, Dec 7, 2015	21.78	21.78	20.98	21.21
5914	NASDAQ	MTRX	Fri, Dec 4, 2015	22.79	22.95	22.03	22.11
5913	NASDAQ	MTRX	Thu, Dec 3, 2015	22.64	23.44	22.56	22.91
5912	NASDAQ	MTRX	Wed, Dec 2, 2015	22.84	22.94	22.35	22.47
5911	NASDAQ	MTRX	Tue, Dec 1, 2015	22.78	23.14	22.49	22.94
5910	NASDAQ	MTRX	Mon, Nov 30, 2015	23.00	23.55	22.76	22.99
5909	NASDAQ	MTRX	Fri, Nov 27, 2015	22.53	22.91	22.47	22.80
5908	NASDAQ	MTRX	Wed, Nov 25, 2015	22.65	23.36	22.38	22.89
5907	NASDAQ	MTRX	Tue, Nov 24, 2015	22.34	23.09	22.20	22.93
5906	NASDAQ	MTRX	Mon, Nov 23, 2015	22.38	22.60	21.92	22.24
5905	NASDAQ	MTRX	Fri, Nov 20, 2015	22.49	22.93	22.18	22.58
5904	NASDAQ	MTRX	Thu, Nov 19, 2015	23.33	23.35	22.10	22.37
5903	NASDAQ	MTRX	Wed, Nov 18, 2015	22.67	23.54	22.67	23.38
5902	NASDAQ	MTRX	Tue, Nov 17, 2015	23.16	23.22	22.31	22.59
5901	NASDAQ	MTRX	Mon, Nov 16, 2015	22.41	23.27	22.28	23.21
5900	NASDAQ	MTRX	Fri, Nov 13, 2015	22.27	23.18	21.94	22.73
5899	NASDAQ	MTRX	Thu, Nov 12, 2015	22.47	22.86	21.63	22.45
5898	NASDAQ	MTRX	Wed, Nov 11, 2015	22.76	23.06	22.42	22.72
5897	NASDAQ	MTRX	Tue, Nov 10, 2015	22.71	23.19	22.15	22.74
5896	NASDAQ	MTRX	Mon, Nov 9, 2015	23.03	23.25	22.19	22.86
5895	NASDAQ	MTRX	Fri, Nov 6, 2015	21.96	22.91	21.70	22.76
5894	NASDAQ	MTRX	Thu, Nov 5, 2015	22.30	22.83	20.56	22.26
5893	NASDAQ	MTRX	Wed, Nov 4, 2015	23.59	23.97	22.70	23.06
5892	NASDAQ	MTRX	Tue, Nov 3, 2015	23.35	24.15	23.35	23.65
5891	NASDAQ	MTRX	Mon, Nov 2, 2015	22.36	23.52	22.31	23.29
5890	NASDAQ	MTRX	Fri, Oct 30, 2015	22.25	23.12	21.81	22.70
5889	NASDAQ	MTRX	Thu, Oct 29, 2015	22.31	22.77	22.03	22.28
5888	NASDAQ	MTRX	Wed, Oct 28, 2015	22.08	23.31	21.75	22.51
5887	NASDAQ	MTRX	Tue, Oct 27, 2015	22.07	22.36	21.58	21.86
5886	NASDAQ	MTRX	Mon, Oct 26, 2015	22.61	22.89	21.84	22.24
5885	NASDAQ	MTRX	Fri, Oct 23, 2015	22.82	23.12	22.25	22.74
5884	NASDAQ	MTRX	Thu, Oct 22, 2015	22.67	23.41	22.06	22.73
5883	NASDAQ	MTRX	Wed, Oct 21, 2015	23.07	23.14	22.34	22.37
5882	NASDAQ	MTRX	Tue, Oct 20, 2015	22.91	23.37	22.69	23.06
5881	NASDAQ	MTRX	Mon, Oct 19, 2015	23.24	23.38	22.73	22.91
5880	NASDAQ	MTRX	Fri, Oct 16, 2015	25.07	25.07	23.47	23.49
5879	NASDAQ	MTRX	Thu, Oct 15, 2015	24.26	24.99	23.96	24.98
5878	NASDAQ	MTRX	Wed, Oct 14, 2015	24.36	24.73	23.93	24.26
5877	NASDAQ	MTRX	Tue, Oct 13, 2015	23.84	24.73	23.84	24.08
5876	NASDAQ	MTRX	Mon, Oct 12, 2015	25.50	25.88	23.97	24.02
5875	NASDAQ	MTRX	Fri, Oct 9, 2015	24.49	26.22	24.27	25.93
5874	NASDAQ	MTRX	Thu, Oct 8, 2015	24.17	24.84	23.58	24.77
5873	NASDAQ	MTRX	Wed, Oct 7, 2015	24.08	24.69	22.85	24.25
5872	NASDAQ	MTRX	Tue, Oct 6, 2015	23.38	24.27	22.85	23.73
5871	NASDAQ	MTRX	Mon, Oct 5, 2015	22.49	23.47	22.49	23.28
5870	NASDAQ	MTRX	Fri, Oct 2, 2015	21.28	22.36	21.02	22.34
5869	NASDAQ	MTRX	Thu, Oct 1, 2015	22.63	23.06	21.44	21.52
5868	NASDAQ	MTRX	Wed, Sep 30, 2015	21.70	22.53	21.66	22.47
5867	NASDAQ	MTRX	Tue, Sep 29, 2015	22.06	22.97	21.25	21.31
5866	NASDAQ	MTRX	Mon, Sep 28, 2015	23.12	23.15	21.58	22.05
5865	NASDAQ	MTRX	Fri, Sep 25, 2015	22.88	23.34	22.76	23.08
5864	NASDAQ	MTRX	Thu, Sep 24, 2015	22.60	23.03	22.45	22.69
5863	NASDAQ	MTRX	Wed, Sep 23, 2015	23.31	23.65	22.47	22.73
5862	NASDAQ	MTRX	Tue, Sep 22, 2015	23.27	23.72	22.97	23.17
5861	NASDAQ	MTRX	Mon, Sep 21, 2015	22.51	23.92	22.44	23.71
5860	NASDAQ	MTRX	Fri, Sep 18, 2015	22.67	22.82	22.06	22.11
5859	NASDAQ	MTRX	Thu, Sep 17, 2015	22.97	23.29	22.35	22.55
5858	NASDAQ	MTRX	Wed, Sep 16, 2015	22.53	23.42	22.24	22.94
5857	NASDAQ	MTRX	Tue, Sep 15, 2015	22.50	22.91	22.16	22.40
5856	NASDAQ	MTRX	Mon, Sep 14, 2015	22.83	23.06	22.13	22.38
5855	NASDAQ	MTRX	Fri, Sep 11, 2015	23.01	23.05	22.31	22.91
5854	NASDAQ	MTRX	Thu, Sep 10, 2015	22.62	23.43	22.61	23.30
5853	NASDAQ	MTRX	Wed, Sep 9, 2015	24.00	24.00	22.29	22.60
5852	NASDAQ	MTRX	Tue, Sep 8, 2015	23.42	23.99	23.01	23.75
5851	NASDAQ	MTRX	Fri, Sep 4, 2015	22.60	23.40	22.53	22.94
5850	NASDAQ	MTRX	Thu, Sep 3, 2015	23.08	23.45	22.61	22.97
5849	NASDAQ	MTRX	Wed, Sep 2, 2015	22.84	23.32	21.64	23.26
5848	NASDAQ	MTRX	Tue, Sep 1, 2015	21.51	22.87	20.55	21.49
5847	NASDAQ	MTRX	Mon, Aug 31, 2015	19.67	20.50	18.79	20.00
5846	NASDAQ	MTRX	Fri, Aug 28, 2015	18.73	20.62	18.53	20.08
5845	NASDAQ	MTRX	Thu, Aug 27, 2015	18.11	18.91	17.74	18.73
5844	NASDAQ	MTRX	Wed, Aug 26, 2015	18.23	18.55	17.25	17.82
5843	NASDAQ	MTRX	Tue, Aug 25, 2015	18.59	18.59	17.67	17.77
5842	NASDAQ	MTRX	Mon, Aug 24, 2015	18.09	19.08	17.69	17.90
5841	NASDAQ	MTRX	Fri, Aug 21, 2015	18.91	19.75	18.91	19.16
5840	NASDAQ	MTRX	Thu, Aug 20, 2015	20.17	20.30	19.30	19.42
5839	NASDAQ	MTRX	Wed, Aug 19, 2015	20.81	20.81	19.89	20.33
5838	NASDAQ	MTRX	Tue, Aug 18, 2015	20.50	20.87	19.96	20.76
5837	NASDAQ	MTRX	Mon, Aug 17, 2015	20.42	20.72	19.94	20.62
5836	NASDAQ	MTRX	Fri, Aug 14, 2015	20.35	20.83	20.35	20.53
5835	NASDAQ	MTRX	Thu, Aug 13, 2015	20.27	20.49	19.93	20.41
5834	NASDAQ	MTRX	Wed, Aug 12, 2015	20.26	20.98	19.92	20.28
5833	NASDAQ	MTRX	Tue, Aug 11, 2015	20.34	20.93	19.86	20.39
5832	NASDAQ	MTRX	Mon, Aug 10, 2015	19.70	20.58	19.66	20.55
5831	NASDAQ	MTRX	Fri, Aug 7, 2015	20.04	20.62	19.46	19.56
5830	NASDAQ	MTRX	Thu, Aug 6, 2015	19.21	20.45	19.03	20.29
5829	NASDAQ	MTRX	Wed, Aug 5, 2015	19.29	19.88	18.67	19.24
5828	NASDAQ	MTRX	Tue, Aug 4, 2015	19.21	19.47	18.59	19.16
5827	NASDAQ	MTRX	Mon, Aug 3, 2015	19.25	19.59	18.68	19.03
5826	NASDAQ	MTRX	Fri, Jul 31, 2015	19.41	19.97	18.63	19.38
5825	NASDAQ	MTRX	Thu, Jul 30, 2015	19.25	19.76	18.85	19.51
5824	NASDAQ	MTRX	Wed, Jul 29, 2015	18.42	19.69	18.28	19.35
5823	NASDAQ	MTRX	Tue, Jul 28, 2015	18.27	18.45	17.92	18.42
5822	NASDAQ	MTRX	Mon, Jul 27, 2015	17.92	18.50	17.61	18.21
5821	NASDAQ	MTRX	Fri, Jul 24, 2015	18.65	18.79	18.02	18.11
5820	NASDAQ	MTRX	Thu, Jul 23, 2015	19.25	19.62	18.54	18.63
5819	NASDAQ	MTRX	Wed, Jul 22, 2015	19.33	19.76	19.08	19.27
5818	NASDAQ	MTRX	Tue, Jul 21, 2015	19.37	20.20	19.33	19.49
5817	NASDAQ	MTRX	Mon, Jul 20, 2015	19.65	19.83	19.37	19.43
5816	NASDAQ	MTRX	Fri, Jul 17, 2015	19.13	19.63	19.01	19.55
5815	NASDAQ	MTRX	Thu, Jul 16, 2015	19.43	19.88	18.94	19.05
5814	NASDAQ	MTRX	Wed, Jul 15, 2015	20.10	20.27	18.94	19.20
5813	NASDAQ	MTRX	Tue, Jul 14, 2015	17.80	21.11	17.80	20.09
5812	NASDAQ	MTRX	Mon, Jul 13, 2015	17.48	17.86	17.36	17.54
5811	NASDAQ	MTRX	Fri, Jul 10, 2015	17.72	17.75	17.13	17.45
5810	NASDAQ	MTRX	Thu, Jul 9, 2015	17.36	18.22	17.20	17.55
5809	NASDAQ	MTRX	Wed, Jul 8, 2015	16.94	17.24	16.65	17.07
5808	NASDAQ	MTRX	Tue, Jul 7, 2015	17.17	17.32	16.47	17.17
5807	NASDAQ	MTRX	Mon, Jul 6, 2015	17.26	17.57	17.09	17.20
5806	NASDAQ	MTRX	Thu, Jul 2, 2015	17.99	18.23	17.46	17.57
5805	NASDAQ	MTRX	Wed, Jul 1, 2015	18.41	18.51	17.78	18.00
5804	NASDAQ	MTRX	Tue, Jun 30, 2015	18.56	18.59	17.87	18.28
5803	NASDAQ	MTRX	Mon, Jun 29, 2015	18.91	19.19	18.43	18.43
5802	NASDAQ	MTRX	Fri, Jun 26, 2015	19.10	19.21	18.69	19.15
5801	NASDAQ	MTRX	Thu, Jun 25, 2015	19.57	19.57	18.78	19.00
5800	NASDAQ	MTRX	Wed, Jun 24, 2015	19.16	19.57	18.89	19.52
5799	NASDAQ	MTRX	Tue, Jun 23, 2015	18.58	19.33	18.43	19.25
5798	NASDAQ	MTRX	Mon, Jun 22, 2015	18.66	18.80	18.37	18.63
5797	NASDAQ	MTRX	Fri, Jun 19, 2015	19.33	19.43	18.53	18.56
5796	NASDAQ	MTRX	Thu, Jun 18, 2015	19.16	19.45	18.91	19.39
5795	NASDAQ	MTRX	Wed, Jun 17, 2015	19.05	19.18	18.76	19.10
5794	NASDAQ	MTRX	Tue, Jun 16, 2015	18.64	19.00	18.54	18.91
5793	NASDAQ	MTRX	Mon, Jun 15, 2015	18.86	19.17	18.50	18.58
5792	NASDAQ	MTRX	Fri, Jun 12, 2015	18.80	19.35	18.34	19.09
5791	NASDAQ	MTRX	Thu, Jun 11, 2015	19.00	19.05	18.69	18.89
5790	NASDAQ	MTRX	Wed, Jun 10, 2015	18.73	19.06	18.73	19.00
5789	NASDAQ	MTRX	Tue, Jun 9, 2015	18.45	18.86	18.35	18.50
5788	NASDAQ	MTRX	Mon, Jun 8, 2015	18.50	18.79	18.12	18.35
5787	NASDAQ	MTRX	Fri, Jun 5, 2015	17.99	18.99	17.99	18.60
5786	NASDAQ	MTRX	Thu, Jun 4, 2015	17.90	18.07	17.54	17.87
5785	NASDAQ	MTRX	Wed, Jun 3, 2015	17.28	18.14	17.05	18.08
5784	NASDAQ	MTRX	Tue, Jun 2, 2015	16.96	17.56	16.95	17.28
5783	NASDAQ	MTRX	Mon, Jun 1, 2015	16.98	17.23	16.67	16.99
5782	NASDAQ	MTRX	Fri, May 29, 2015	17.05	17.22	16.85	16.87
5781	NASDAQ	MTRX	Thu, May 28, 2015	17.19	17.37	16.81	17.12
5780	NASDAQ	MTRX	Wed, May 27, 2015	17.28	17.46	17.03	17.29
5779	NASDAQ	MTRX	Tue, May 26, 2015	17.72	17.77	17.00	17.30
5778	NASDAQ	MTRX	Fri, May 22, 2015	18.15	18.56	17.78	17.96
5777	NASDAQ	MTRX	Thu, May 21, 2015	18.44	18.71	18.12	18.28
5776	NASDAQ	MTRX	Wed, May 20, 2015	18.19	18.41	17.97	18.40
5775	NASDAQ	MTRX	Tue, May 19, 2015	18.34	18.55	17.83	18.18
5774	NASDAQ	MTRX	Mon, May 18, 2015	18.52	18.55	18.14	18.50
5773	NASDAQ	MTRX	Fri, May 15, 2015	18.59	18.60	18.18	18.52
5772	NASDAQ	MTRX	Thu, May 14, 2015	18.77	18.91	18.39	18.71
5771	NASDAQ	MTRX	Wed, May 13, 2015	18.60	18.91	18.28	18.77
5770	NASDAQ	MTRX	Tue, May 12, 2015	18.27	18.71	18.19	18.51
5769	NASDAQ	MTRX	Mon, May 11, 2015	18.74	18.74	18.33	18.51
5768	NASDAQ	MTRX	Fri, May 8, 2015	21.37	21.68	18.27	18.56
5767	NASDAQ	MTRX	Thu, May 7, 2015	21.75	21.85	21.01	21.53
5766	NASDAQ	MTRX	Wed, May 6, 2015	22.19	22.79	21.65	21.91
5765	NASDAQ	MTRX	Tue, May 5, 2015	21.88	22.44	21.44	21.99
5764	NASDAQ	MTRX	Mon, May 4, 2015	21.74	22.35	21.61	21.70
5763	NASDAQ	MTRX	Fri, May 1, 2015	21.96	22.21	21.42	21.67
5762	NASDAQ	MTRX	Thu, Apr 30, 2015	22.29	22.53	21.43	21.97
5761	NASDAQ	MTRX	Wed, Apr 29, 2015	22.03	22.81	21.87	22.29
5760	NASDAQ	MTRX	Tue, Apr 28, 2015	21.95	22.79	21.72	22.02
5759	NASDAQ	MTRX	Mon, Apr 27, 2015	21.82	22.44	21.73	21.99
5758	NASDAQ	MTRX	Fri, Apr 24, 2015	22.52	22.74	21.54	21.72
5757	NASDAQ	MTRX	Thu, Apr 23, 2015	22.27	22.82	22.23	22.53
5756	NASDAQ	MTRX	Wed, Apr 22, 2015	21.95	22.45	21.80	22.25
5755	NASDAQ	MTRX	Tue, Apr 21, 2015	22.54	22.81	21.81	21.94
5754	NASDAQ	MTRX	Mon, Apr 20, 2015	22.37	23.16	22.32	22.41
5753	NASDAQ	MTRX	Fri, Apr 17, 2015	22.55	22.98	22.09	22.44
5752	NASDAQ	MTRX	Thu, Apr 16, 2015	22.00	23.41	22.00	22.72
5751	NASDAQ	MTRX	Wed, Apr 15, 2015	20.50	22.47	20.50	22.17
5750	NASDAQ	MTRX	Tue, Apr 14, 2015	20.25	20.65	20.16	20.35
5749	NASDAQ	MTRX	Mon, Apr 13, 2015	20.41	20.62	20.10	20.21
5748	NASDAQ	MTRX	Fri, Apr 10, 2015	20.53	21.03	20.15	20.33
5747	NASDAQ	MTRX	Thu, Apr 9, 2015	19.94	20.71	19.94	20.47
5746	NASDAQ	MTRX	Wed, Apr 8, 2015	19.83	20.27	19.71	19.97
5745	NASDAQ	MTRX	Tue, Apr 7, 2015	19.55	20.23	19.55	19.85
5744	NASDAQ	MTRX	Mon, Apr 6, 2015	19.52	19.88	19.52	19.61
5743	NASDAQ	MTRX	Thu, Apr 2, 2015	17.83	19.56	17.83	19.48
5742	NASDAQ	MTRX	Wed, Apr 1, 2015	17.55	18.08	17.54	17.93
5741	NASDAQ	MTRX	Tue, Mar 31, 2015	17.49	17.72	17.34	17.56
5740	NASDAQ	MTRX	Mon, Mar 30, 2015	17.92	18.11	17.50	17.67
5739	NASDAQ	MTRX	Fri, Mar 27, 2015	18.31	18.36	17.35	17.78
5738	NASDAQ	MTRX	Thu, Mar 26, 2015	18.35	18.75	18.15	18.26
5737	NASDAQ	MTRX	Wed, Mar 25, 2015	18.73	18.78	18.19	18.27
5736	NASDAQ	MTRX	Tue, Mar 24, 2015	18.66	18.79	18.42	18.66
5735	NASDAQ	MTRX	Mon, Mar 23, 2015	18.16	18.99	18.13	18.55
5734	NASDAQ	MTRX	Fri, Mar 20, 2015	17.79	18.24	17.64	18.11
5733	NASDAQ	MTRX	Thu, Mar 19, 2015	17.56	17.98	17.46	17.58
5732	NASDAQ	MTRX	Wed, Mar 18, 2015	17.49	17.86	17.36	17.78
5731	NASDAQ	MTRX	Tue, Mar 17, 2015	17.37	17.80	17.37	17.66
5730	NASDAQ	MTRX	Mon, Mar 16, 2015	17.65	17.88	17.36	17.54
5729	NASDAQ	MTRX	Fri, Mar 13, 2015	17.91	17.91	17.36	17.76
5728	NASDAQ	MTRX	Thu, Mar 12, 2015	17.70	18.22	17.70	18.07
5727	NASDAQ	MTRX	Wed, Mar 11, 2015	17.59	17.76	17.35	17.53
5726	NASDAQ	MTRX	Tue, Mar 10, 2015	17.84	17.99	17.27	17.50
5725	NASDAQ	MTRX	Mon, Mar 9, 2015	18.39	18.66	18.07	18.13
5724	NASDAQ	MTRX	Fri, Mar 6, 2015	18.14	18.72	17.94	18.37
5723	NASDAQ	MTRX	Thu, Mar 5, 2015	18.33	18.36	17.53	18.26
5722	NASDAQ	MTRX	Wed, Mar 4, 2015	18.66	18.86	18.00	18.38
5721	NASDAQ	MTRX	Tue, Mar 3, 2015	18.36	18.98	18.30	18.68
5720	NASDAQ	MTRX	Mon, Mar 2, 2015	18.54	18.60	18.16	18.33
5719	NASDAQ	MTRX	Fri, Feb 27, 2015	18.93	19.04	18.12	18.60
5718	NASDAQ	MTRX	Thu, Feb 26, 2015	19.13	19.18	18.78	18.91
5717	NASDAQ	MTRX	Wed, Feb 25, 2015	18.58	19.23	18.47	19.17
5716	NASDAQ	MTRX	Tue, Feb 24, 2015	18.55	18.82	18.18	18.62
5715	NASDAQ	MTRX	Mon, Feb 23, 2015	18.45	18.59	17.96	18.42
5714	NASDAQ	MTRX	Fri, Feb 20, 2015	19.13	19.23	18.55	18.67
5713	NASDAQ	MTRX	Thu, Feb 19, 2015	19.11	19.46	18.86	19.08
5712	NASDAQ	MTRX	Wed, Feb 18, 2015	19.13	19.46	18.91	19.41
5711	NASDAQ	MTRX	Tue, Feb 17, 2015	19.77	19.98	19.23	19.36
5710	NASDAQ	MTRX	Fri, Feb 13, 2015	19.30	19.97	19.27	19.92
5709	NASDAQ	MTRX	Thu, Feb 12, 2015	19.06	19.41	18.92	19.15
5708	NASDAQ	MTRX	Wed, Feb 11, 2015	18.96	19.36	18.77	18.79
5707	NASDAQ	MTRX	Tue, Feb 10, 2015	19.20	19.35	18.68	19.18
5706	NASDAQ	MTRX	Mon, Feb 9, 2015	18.97	19.40	18.85	19.08
5705	NASDAQ	MTRX	Fri, Feb 6, 2015	18.54	19.33	18.26	19.14
5704	NASDAQ	MTRX	Thu, Feb 5, 2015	20.59	20.59	17.91	18.51
5703	NASDAQ	MTRX	Wed, Feb 4, 2015	21.48	21.76	20.71	20.82
5702	NASDAQ	MTRX	Tue, Feb 3, 2015	20.72	21.43	20.24	21.24
5701	NASDAQ	MTRX	Mon, Feb 2, 2015	19.40	20.56	19.20	20.51
5700	NASDAQ	MTRX	Fri, Jan 30, 2015	19.55	19.74	18.83	19.20
5699	NASDAQ	MTRX	Thu, Jan 29, 2015	19.22	19.90	19.09	19.77
5698	NASDAQ	MTRX	Wed, Jan 28, 2015	19.44	19.45	18.88	19.07
5697	NASDAQ	MTRX	Tue, Jan 27, 2015	19.10	19.61	19.00	19.47
5696	NASDAQ	MTRX	Mon, Jan 26, 2015	19.09	19.52	18.68	19.36
5695	NASDAQ	MTRX	Fri, Jan 23, 2015	19.18	19.61	18.98	19.22
5694	NASDAQ	MTRX	Thu, Jan 22, 2015	19.32	19.33	18.79	19.23
5693	NASDAQ	MTRX	Wed, Jan 21, 2015	18.22	19.13	18.11	19.10
5692	NASDAQ	MTRX	Tue, Jan 20, 2015	18.42	18.55	17.87	18.15
5691	NASDAQ	MTRX	Fri, Jan 16, 2015	17.43	18.52	17.42	18.44
5690	NASDAQ	MTRX	Thu, Jan 15, 2015	17.99	18.12	17.36	17.41
5689	NASDAQ	MTRX	Wed, Jan 14, 2015	17.90	18.26	17.30	17.72
5688	NASDAQ	MTRX	Tue, Jan 13, 2015	18.85	18.85	18.08	18.29
5687	NASDAQ	MTRX	Mon, Jan 12, 2015	19.55	19.55	18.27	18.34
5686	NASDAQ	MTRX	Fri, Jan 9, 2015	19.72	19.91	19.25	19.26
5685	NASDAQ	MTRX	Thu, Jan 8, 2015	20.02	20.35	19.87	20.10
5684	NASDAQ	MTRX	Wed, Jan 7, 2015	20.35	20.53	19.58	19.82
5683	NASDAQ	MTRX	Tue, Jan 6, 2015	21.24	21.79	20.03	20.08
5682	NASDAQ	MTRX	Mon, Jan 5, 2015	22.19	22.19	21.12	21.33
5681	NASDAQ	MTRX	Fri, Jan 2, 2015	22.48	22.66	21.81	22.24
5680	NASDAQ	MTRX	Wed, Dec 31, 2014	22.61	22.68	22.18	22.32
5679	NASDAQ	MTRX	Tue, Dec 30, 2014	22.26	22.59	21.97	22.47
5678	NASDAQ	MTRX	Mon, Dec 29, 2014	22.14	22.71	22.09	22.27
5677	NASDAQ	MTRX	Fri, Dec 26, 2014	21.92	22.26	21.90	22.06
5676	NASDAQ	MTRX	Wed, Dec 24, 2014	21.66	22.02	21.42	21.75
5675	NASDAQ	MTRX	Tue, Dec 23, 2014	21.39	22.01	20.77	21.80
5674	NASDAQ	MTRX	Mon, Dec 22, 2014	20.59	21.40	20.21	21.23
5673	NASDAQ	MTRX	Fri, Dec 19, 2014	20.30	20.61	19.97	20.29
5672	NASDAQ	MTRX	Thu, Dec 18, 2014	19.88	20.94	19.88	20.34
5671	NASDAQ	MTRX	Wed, Dec 17, 2014	19.30	19.75	19.05	19.39
5670	NASDAQ	MTRX	Tue, Dec 16, 2014	19.59	20.01	19.17	19.19
5669	NASDAQ	MTRX	Mon, Dec 15, 2014	20.25	20.56	19.71	19.75
5668	NASDAQ	MTRX	Fri, Dec 12, 2014	20.23	20.39	19.65	20.07
5667	NASDAQ	MTRX	Thu, Dec 11, 2014	20.66	21.23	20.40	20.47
5666	NASDAQ	MTRX	Wed, Dec 10, 2014	21.45	21.72	20.65	20.78
5665	NASDAQ	MTRX	Tue, Dec 9, 2014	20.34	21.81	20.34	21.60
5664	NASDAQ	MTRX	Mon, Dec 8, 2014	21.56	22.06	20.54	20.60
5663	NASDAQ	MTRX	Fri, Dec 5, 2014	21.49	22.19	21.49	21.69
5662	NASDAQ	MTRX	Thu, Dec 4, 2014	20.86	21.67	20.86	21.42
5661	NASDAQ	MTRX	Wed, Dec 3, 2014	20.37	21.49	20.33	21.14
5660	NASDAQ	MTRX	Tue, Dec 2, 2014	20.00	20.50	19.65	20.32
5659	NASDAQ	MTRX	Mon, Dec 1, 2014	21.05	21.05	20.04	20.07
5658	NASDAQ	MTRX	Fri, Nov 28, 2014	23.34	23.84	20.97	21.12
5657	NASDAQ	MTRX	Wed, Nov 26, 2014	23.77	23.92	23.11	23.33
5656	NASDAQ	MTRX	Tue, Nov 25, 2014	23.88	23.96	23.36	23.69
5655	NASDAQ	MTRX	Mon, Nov 24, 2014	23.65	23.86	23.37	23.58
5654	NASDAQ	MTRX	Fri, Nov 21, 2014	23.14	23.80	23.14	23.62
5653	NASDAQ	MTRX	Thu, Nov 20, 2014	22.25	23.03	22.25	22.82
5652	NASDAQ	MTRX	Wed, Nov 19, 2014	22.76	22.85	22.19	22.24
5651	NASDAQ	MTRX	Tue, Nov 18, 2014	23.20	23.77	22.87	22.89
5650	NASDAQ	MTRX	Mon, Nov 17, 2014	23.59	23.85	22.90	23.18
5649	NASDAQ	MTRX	Fri, Nov 14, 2014	23.51	23.94	23.31	23.66
5648	NASDAQ	MTRX	Thu, Nov 13, 2014	23.29	23.49	23.05	23.15
5647	NASDAQ	MTRX	Wed, Nov 12, 2014	22.95	23.40	22.86	23.29
5646	NASDAQ	MTRX	Tue, Nov 11, 2014	22.84	23.24	22.54	23.16
5645	NASDAQ	MTRX	Mon, Nov 10, 2014	22.96	23.90	22.52	22.75
5644	NASDAQ	MTRX	Fri, Nov 7, 2014	22.36	22.99	21.76	22.99
5643	NASDAQ	MTRX	Thu, Nov 6, 2014	23.68	24.64	21.07	22.49
5642	NASDAQ	MTRX	Wed, Nov 5, 2014	25.09	25.81	24.54	24.69
5641	NASDAQ	MTRX	Tue, Nov 4, 2014	24.46	25.14	24.25	24.56
5640	NASDAQ	MTRX	Mon, Nov 3, 2014	25.06	25.91	24.41	24.64
5639	NASDAQ	MTRX	Fri, Oct 31, 2014	25.43	25.77	24.94	25.06
5638	NASDAQ	MTRX	Thu, Oct 30, 2014	24.94	25.22	24.43	25.02
5637	NASDAQ	MTRX	Wed, Oct 29, 2014	24.55	25.23	24.46	25.05
5636	NASDAQ	MTRX	Tue, Oct 28, 2014	23.36	24.70	23.36	24.59
5635	NASDAQ	MTRX	Mon, Oct 27, 2014	23.24	23.39	22.60	23.20
5634	NASDAQ	MTRX	Fri, Oct 24, 2014	24.07	24.07	23.49	23.57
5633	NASDAQ	MTRX	Thu, Oct 23, 2014	23.37	24.43	23.29	24.09
5632	NASDAQ	MTRX	Wed, Oct 22, 2014	23.67	24.09	23.02	23.04
5631	NASDAQ	MTRX	Tue, Oct 21, 2014	22.81	23.70	22.81	23.55
5630	NASDAQ	MTRX	Mon, Oct 20, 2014	22.34	22.79	22.34	22.62
5629	NASDAQ	MTRX	Fri, Oct 17, 2014	22.64	23.13	22.46	22.63
5628	NASDAQ	MTRX	Thu, Oct 16, 2014	21.45	22.44	21.23	22.27
5627	NASDAQ	MTRX	Wed, Oct 15, 2014	21.37	21.87	20.87	21.78
5626	NASDAQ	MTRX	Tue, Oct 14, 2014	22.02	22.43	21.40	21.55
5625	NASDAQ	MTRX	Mon, Oct 13, 2014	22.14	22.67	21.77	21.84
5624	NASDAQ	MTRX	Fri, Oct 10, 2014	22.87	23.24	21.97	22.08
5623	NASDAQ	MTRX	Thu, Oct 9, 2014	23.46	23.48	22.61	22.93
5622	NASDAQ	MTRX	Wed, Oct 8, 2014	22.94	23.56	22.35	23.52
5621	NASDAQ	MTRX	Tue, Oct 7, 2014	23.54	23.99	23.06	23.06
5620	NASDAQ	MTRX	Mon, Oct 6, 2014	23.63	24.28	23.39	23.64
5619	NASDAQ	MTRX	Fri, Oct 3, 2014	24.00	24.05	23.19	23.47
5618	NASDAQ	MTRX	Thu, Oct 2, 2014	23.73	23.89	23.19	23.81
5617	NASDAQ	MTRX	Wed, Oct 1, 2014	24.16	24.43	23.54	23.88
5616	NASDAQ	MTRX	Tue, Sep 30, 2014	24.80	25.02	23.88	24.12
5615	NASDAQ	MTRX	Mon, Sep 29, 2014	24.63	24.94	24.39	24.80
5614	NASDAQ	MTRX	Fri, Sep 26, 2014	24.85	25.04	24.48	24.90
5613	NASDAQ	MTRX	Thu, Sep 25, 2014	25.24	25.28	24.63	24.80
5612	NASDAQ	MTRX	Wed, Sep 24, 2014	25.59	25.70	25.09	25.39
5611	NASDAQ	MTRX	Tue, Sep 23, 2014	25.27	25.83	25.11	25.44
5610	NASDAQ	MTRX	Mon, Sep 22, 2014	25.67	25.75	25.02	25.48
5609	NASDAQ	MTRX	Fri, Sep 19, 2014	26.15	26.22	24.67	25.70
5608	NASDAQ	MTRX	Thu, Sep 18, 2014	26.39	26.50	25.53	26.06
5607	NASDAQ	MTRX	Wed, Sep 17, 2014	25.80	26.82	25.45	26.39
5606	NASDAQ	MTRX	Tue, Sep 16, 2014	24.94	25.79	24.79	25.72
5605	NASDAQ	MTRX	Mon, Sep 15, 2014	24.41	25.21	24.04	25.00
5604	NASDAQ	MTRX	Fri, Sep 12, 2014	24.38	24.59	23.92	24.20
5603	NASDAQ	MTRX	Thu, Sep 11, 2014	23.91	24.48	23.87	24.33
5602	NASDAQ	MTRX	Wed, Sep 10, 2014	23.49	24.12	23.09	24.01
5601	NASDAQ	MTRX	Tue, Sep 9, 2014	23.99	24.48	23.55	23.59
5600	NASDAQ	MTRX	Mon, Sep 8, 2014	24.73	24.75	23.64	24.12
5599	NASDAQ	MTRX	Fri, Sep 5, 2014	22.93	24.05	22.84	24.01
5598	NASDAQ	MTRX	Thu, Sep 4, 2014	24.65	24.80	21.33	22.86
5597	NASDAQ	MTRX	Wed, Sep 3, 2014	28.54	29.33	28.24	29.13
5596	NASDAQ	MTRX	Tue, Sep 2, 2014	28.30	28.75	28.07	28.41
5595	NASDAQ	MTRX	Fri, Aug 29, 2014	28.00	28.34	27.89	28.21
5594	NASDAQ	MTRX	Thu, Aug 28, 2014	28.60	28.76	28.00	28.00
5593	NASDAQ	MTRX	Wed, Aug 27, 2014	29.10	29.17	28.32	28.79
5592	NASDAQ	MTRX	Tue, Aug 26, 2014	28.73	29.35	28.62	28.99
5591	NASDAQ	MTRX	Mon, Aug 25, 2014	28.89	28.99	28.53	28.72
5590	NASDAQ	MTRX	Fri, Aug 22, 2014	28.70	28.96	28.35	28.64
5589	NASDAQ	MTRX	Thu, Aug 21, 2014	28.70	28.86	28.19	28.70
5588	NASDAQ	MTRX	Wed, Aug 20, 2014	28.80	28.99	28.30	28.62
5587	NASDAQ	MTRX	Tue, Aug 19, 2014	28.88	29.05	28.70	28.79
5586	NASDAQ	MTRX	Mon, Aug 18, 2014	28.66	29.00	28.15	28.84
5585	NASDAQ	MTRX	Fri, Aug 15, 2014	27.94	28.44	27.87	28.21
5584	NASDAQ	MTRX	Thu, Aug 14, 2014	27.49	27.72	27.41	27.63
5583	NASDAQ	MTRX	Wed, Aug 13, 2014	27.31	27.87	27.18	27.40
5582	NASDAQ	MTRX	Tue, Aug 12, 2014	28.00	28.00	26.99	27.12
5581	NASDAQ	MTRX	Mon, Aug 11, 2014	27.60	28.36	27.35	27.99
5580	NASDAQ	MTRX	Fri, Aug 8, 2014	26.75	27.47	26.74	27.34
5579	NASDAQ	MTRX	Thu, Aug 7, 2014	27.02	27.11	26.33	26.73
5578	NASDAQ	MTRX	Wed, Aug 6, 2014	26.11	27.22	26.11	26.81
5577	NASDAQ	MTRX	Tue, Aug 5, 2014	26.60	27.01	25.88	26.21
5576	NASDAQ	MTRX	Mon, Aug 4, 2014	26.78	27.02	26.36	26.72
5575	NASDAQ	MTRX	Fri, Aug 1, 2014	26.86	27.15	26.42	26.71
5574	NASDAQ	MTRX	Thu, Jul 31, 2014	27.60	27.60	26.57	26.85
5573	NASDAQ	MTRX	Wed, Jul 30, 2014	28.37	28.37	27.50	27.79
5572	NASDAQ	MTRX	Tue, Jul 29, 2014	28.55	28.81	28.10	28.17
5571	NASDAQ	MTRX	Mon, Jul 28, 2014	29.36	29.36	28.17	28.50
5570	NASDAQ	MTRX	Fri, Jul 25, 2014	29.78	29.81	29.12	29.24
5569	NASDAQ	MTRX	Thu, Jul 24, 2014	29.95	30.27	29.68	29.92
5568	NASDAQ	MTRX	Wed, Jul 23, 2014	30.47	30.52	29.84	29.93
5567	NASDAQ	MTRX	Tue, Jul 22, 2014	30.38	30.93	30.12	30.44
5566	NASDAQ	MTRX	Mon, Jul 21, 2014	29.60	30.23	29.01	30.07
5565	NASDAQ	MTRX	Fri, Jul 18, 2014	29.33	30.05	29.00	29.77
5564	NASDAQ	MTRX	Thu, Jul 17, 2014	29.99	30.14	29.33	29.37
5563	NASDAQ	MTRX	Wed, Jul 16, 2014	30.44	30.44	29.40	30.16
5562	NASDAQ	MTRX	Tue, Jul 15, 2014	31.30	31.80	30.20	30.25
5561	NASDAQ	MTRX	Mon, Jul 14, 2014	31.28	31.61	30.98	31.20
5560	NASDAQ	MTRX	Fri, Jul 11, 2014	30.43	31.28	30.16	30.90
5559	NASDAQ	MTRX	Thu, Jul 10, 2014	30.33	30.54	29.72	30.02
5558	NASDAQ	MTRX	Wed, Jul 9, 2014	30.86	31.32	30.49	30.97
5557	NASDAQ	MTRX	Tue, Jul 8, 2014	31.24	31.24	29.80	30.83
5556	NASDAQ	MTRX	Mon, Jul 7, 2014	32.71	32.73	31.08	31.11
5555	NASDAQ	MTRX	Thu, Jul 3, 2014	32.87	33.11	32.54	32.74
5554	NASDAQ	MTRX	Wed, Jul 2, 2014	32.70	33.01	32.14	32.60
5553	NASDAQ	MTRX	Tue, Jul 1, 2014	32.90	33.25	32.60	32.76
5552	NASDAQ	MTRX	Mon, Jun 30, 2014	34.75	33.49	32.35	32.79
5551	NASDAQ	MTRX	Fri, Jun 27, 2014	33.12	33.59	32.50	33.22
5550	NASDAQ	MTRX	Thu, Jun 26, 2014	33.82	34.24	32.86	33.06
5549	NASDAQ	MTRX	Wed, Jun 25, 2014	33.58	34.09	33.13	33.81
5548	NASDAQ	MTRX	Tue, Jun 24, 2014	33.64	34.77	33.26	33.80
5547	NASDAQ	MTRX	Mon, Jun 23, 2014	35.60	35.92	33.43	33.84
5546	NASDAQ	MTRX	Fri, Jun 20, 2014	35.21	35.78	34.81	35.66
5545	NASDAQ	MTRX	Thu, Jun 19, 2014	36.48	36.93	34.78	35.25
5544	NASDAQ	MTRX	Wed, Jun 18, 2014	37.35	37.45	35.45	36.80
5543	NASDAQ	MTRX	Tue, Jun 17, 2014	37.48	38.71	37.02	37.04
5542	NASDAQ	MTRX	Mon, Jun 16, 2014	37.19	37.60	36.81	37.21
5541	NASDAQ	MTRX	Fri, Jun 13, 2014	37.26	37.34	36.27	36.92
5540	NASDAQ	MTRX	Thu, Jun 12, 2014	36.98	38.00	36.31	36.91
5539	NASDAQ	MTRX	Wed, Jun 11, 2014	35.80	36.03	34.72	35.86
5538	NASDAQ	MTRX	Tue, Jun 10, 2014	33.31	36.02	33.19	35.67
5537	NASDAQ	MTRX	Mon, Jun 9, 2014	33.06	33.61	32.84	33.31
5536	NASDAQ	MTRX	Fri, Jun 6, 2014	32.28	33.12	32.10	33.01
5535	NASDAQ	MTRX	Thu, Jun 5, 2014	31.67	32.17	31.02	32.17
5534	NASDAQ	MTRX	Wed, Jun 4, 2014	31.68	32.26	31.01	31.50
5533	NASDAQ	MTRX	Tue, Jun 3, 2014	31.97	32.50	31.30	31.92
5532	NASDAQ	MTRX	Mon, Jun 2, 2014	32.66	32.77	31.81	32.28
5531	NASDAQ	MTRX	Fri, May 30, 2014	32.62	33.14	32.22	32.65
5530	NASDAQ	MTRX	Thu, May 29, 2014	32.50	32.50	31.51	32.08
5529	NASDAQ	MTRX	Wed, May 28, 2014	32.75	32.78	32.08	32.26
5528	NASDAQ	MTRX	Tue, May 27, 2014	33.31	33.41	32.33	32.92
5527	NASDAQ	MTRX	Fri, May 23, 2014	32.97	33.34	32.74	33.06
5526	NASDAQ	MTRX	Thu, May 22, 2014	33.11	33.38	32.63	32.97
5525	NASDAQ	MTRX	Wed, May 21, 2014	32.46	33.26	32.35	32.97
5524	NASDAQ	MTRX	Tue, May 20, 2014	33.40	33.40	32.12	32.22
5523	NASDAQ	MTRX	Mon, May 19, 2014	32.44	33.50	32.39	33.44
5522	NASDAQ	MTRX	Fri, May 16, 2014	32.29	33.00	31.65	32.73
5521	NASDAQ	MTRX	Thu, May 15, 2014	32.98	32.98	31.69	32.37
5520	NASDAQ	MTRX	Wed, May 14, 2014	33.00	33.58	32.75	33.00
5519	NASDAQ	MTRX	Tue, May 13, 2014	33.48	33.71	33.00	33.00
5518	NASDAQ	MTRX	Mon, May 12, 2014	33.58	33.89	32.80	33.38
5517	NASDAQ	MTRX	Fri, May 9, 2014	31.26	33.71	30.76	33.57
5516	NASDAQ	MTRX	Thu, May 8, 2014	29.08	29.54	28.11	28.35
5515	NASDAQ	MTRX	Wed, May 7, 2014	29.63	29.63	28.74	29.34
5514	NASDAQ	MTRX	Tue, May 6, 2014	30.12	30.36	29.30	29.63
5513	NASDAQ	MTRX	Mon, May 5, 2014	30.29	30.36	29.81	30.14
5512	NASDAQ	MTRX	Fri, May 2, 2014	30.55	30.79	30.35	30.67
5511	NASDAQ	MTRX	Thu, May 1, 2014	30.95	31.32	30.00	30.57
5510	NASDAQ	MTRX	Wed, Apr 30, 2014	30.68	31.09	29.62	30.98
5509	NASDAQ	MTRX	Tue, Apr 29, 2014	30.77	31.24	30.64	30.76
5508	NASDAQ	MTRX	Mon, Apr 28, 2014	31.53	31.60	30.11	30.71
5507	NASDAQ	MTRX	Fri, Apr 25, 2014	32.40	32.45	31.37	31.42
5506	NASDAQ	MTRX	Thu, Apr 24, 2014	33.46	33.46	32.16	32.51
5505	NASDAQ	MTRX	Wed, Apr 23, 2014	33.65	34.05	33.17	33.26
5504	NASDAQ	MTRX	Tue, Apr 22, 2014	33.37	33.98	33.31	33.83
5503	NASDAQ	MTRX	Mon, Apr 21, 2014	32.94	33.51	32.61	33.30
5502	NASDAQ	MTRX	Thu, Apr 17, 2014	32.70	33.32	32.26	32.95
5501	NASDAQ	MTRX	Wed, Apr 16, 2014	32.32	33.03	32.26	32.70
5500	NASDAQ	MTRX	Tue, Apr 15, 2014	31.93	32.28	30.62	32.04
5499	NASDAQ	MTRX	Mon, Apr 14, 2014	31.79	32.42	31.36	31.80
5498	NASDAQ	MTRX	Fri, Apr 11, 2014	31.69	32.20	30.76	31.56
5497	NASDAQ	MTRX	Thu, Apr 10, 2014	33.47	33.60	31.79	31.99
5496	NASDAQ	MTRX	Wed, Apr 9, 2014	32.68	33.81	32.11	33.58
5495	NASDAQ	MTRX	Tue, Apr 8, 2014	32.02	32.65	31.81	32.60
5494	NASDAQ	MTRX	Mon, Apr 7, 2014	34.10	34.10	31.95	32.12
5493	NASDAQ	MTRX	Fri, Apr 4, 2014	34.84	35.03	34.00	34.30
5492	NASDAQ	MTRX	Thu, Apr 3, 2014	34.66	34.95	34.25	34.69
5491	NASDAQ	MTRX	Wed, Apr 2, 2014	34.52	35.34	34.36	34.64
5490	NASDAQ	MTRX	Tue, Apr 1, 2014	33.58	34.49	33.49	34.38
5489	NASDAQ	MTRX	Mon, Mar 31, 2014	33.45	34.14	32.92	33.78
5488	NASDAQ	MTRX	Fri, Mar 28, 2014	33.61	34.10	33.06	33.25
5487	NASDAQ	MTRX	Thu, Mar 27, 2014	33.25	34.12	32.99	33.64
5486	NASDAQ	MTRX	Wed, Mar 26, 2014	34.39	34.54	33.21	33.38
5485	NASDAQ	MTRX	Tue, Mar 25, 2014	34.10	34.50	34.04	34.18
5484	NASDAQ	MTRX	Mon, Mar 24, 2014	34.14	34.29	33.29	33.96
5483	NASDAQ	MTRX	Fri, Mar 21, 2014	33.93	34.75	33.60	34.17
5482	NASDAQ	MTRX	Thu, Mar 20, 2014	33.73	33.89	33.19	33.82
5481	NASDAQ	MTRX	Wed, Mar 19, 2014	34.25	34.32	33.69	33.88
5480	NASDAQ	MTRX	Tue, Mar 18, 2014	33.12	34.19	32.96	34.18
5479	NASDAQ	MTRX	Mon, Mar 17, 2014	33.00	33.51	32.66	33.05
5478	NASDAQ	MTRX	Fri, Mar 14, 2014	32.42	33.00	32.42	32.93
5477	NASDAQ	MTRX	Thu, Mar 13, 2014	32.60	32.75	31.86	32.59
5476	NASDAQ	MTRX	Wed, Mar 12, 2014	31.66	32.73	31.45	32.55
5475	NASDAQ	MTRX	Tue, Mar 11, 2014	33.30	33.50	31.40	31.79
5474	NASDAQ	MTRX	Mon, Mar 10, 2014	33.66	33.84	32.76	33.15
5473	NASDAQ	MTRX	Fri, Mar 7, 2014	34.40	34.57	33.57	33.91
5472	NASDAQ	MTRX	Thu, Mar 6, 2014	34.50	34.62	34.17	34.27
5471	NASDAQ	MTRX	Wed, Mar 5, 2014	34.14	34.73	33.70	34.41
5470	NASDAQ	MTRX	Tue, Mar 4, 2014	33.21	34.92	33.21	34.32
5469	NASDAQ	MTRX	Mon, Mar 3, 2014	32.00	33.34	32.00	33.06
5468	NASDAQ	MTRX	Fri, Feb 28, 2014	32.02	32.55	31.73	32.37
5467	NASDAQ	MTRX	Thu, Feb 27, 2014	31.58	32.30	31.45	32.16
5466	NASDAQ	MTRX	Wed, Feb 26, 2014	31.66	32.38	31.27	31.68
5465	NASDAQ	MTRX	Tue, Feb 25, 2014	31.91	31.98	31.40	31.64
5464	NASDAQ	MTRX	Mon, Feb 24, 2014	32.19	32.52	31.76	31.83
5463	NASDAQ	MTRX	Fri, Feb 21, 2014	32.33	32.97	31.99	32.04
5462	NASDAQ	MTRX	Thu, Feb 20, 2014	32.06	32.56	31.77	32.16
5461	NASDAQ	MTRX	Wed, Feb 19, 2014	32.55	33.29	31.87	31.93
5460	NASDAQ	MTRX	Tue, Feb 18, 2014	30.71	33.05	30.55	32.62
5459	NASDAQ	MTRX	Fri, Feb 14, 2014	30.06	30.39	29.74	30.13
5458	NASDAQ	MTRX	Thu, Feb 13, 2014	29.80	30.22	29.33	30.05
5457	NASDAQ	MTRX	Wed, Feb 12, 2014	30.64	30.79	29.98	30.03
5456	NASDAQ	MTRX	Tue, Feb 11, 2014	30.52	31.01	30.25	30.73
5455	NASDAQ	MTRX	Mon, Feb 10, 2014	30.59	31.05	29.81	30.52
5454	NASDAQ	MTRX	Fri, Feb 7, 2014	31.92	32.92	30.05	30.77
5453	NASDAQ	MTRX	Thu, Feb 6, 2014	28.20	32.12	27.62	31.92
5452	NASDAQ	MTRX	Wed, Feb 5, 2014	24.79	25.05	24.34	24.60
5451	NASDAQ	MTRX	Tue, Feb 4, 2014	25.08	25.70	24.59	25.08
5450	NASDAQ	MTRX	Mon, Feb 3, 2014	26.08	26.28	24.51	24.86
5449	NASDAQ	MTRX	Fri, Jan 31, 2014	25.96	26.64	25.70	26.28
5448	NASDAQ	MTRX	Thu, Jan 30, 2014	26.39	26.80	26.01	26.55
5447	NASDAQ	MTRX	Wed, Jan 29, 2014	26.11	26.88	25.90	26.23
5446	NASDAQ	MTRX	Tue, Jan 28, 2014	26.52	26.79	26.32	26.47
5445	NASDAQ	MTRX	Mon, Jan 27, 2014	26.77	27.02	26.14	26.46
5444	NASDAQ	MTRX	Fri, Jan 24, 2014	27.45	27.45	26.38	26.79
5443	NASDAQ	MTRX	Thu, Jan 23, 2014	27.62	27.88	27.05	27.69
5442	NASDAQ	MTRX	Wed, Jan 22, 2014	27.06	27.89	26.89	27.69
5441	NASDAQ	MTRX	Tue, Jan 21, 2014	26.52	27.35	26.40	27.05
5440	NASDAQ	MTRX	Fri, Jan 17, 2014	26.56	26.70	26.29	26.51
5439	NASDAQ	MTRX	Thu, Jan 16, 2014	26.35	26.65	26.23	26.56
5438	NASDAQ	MTRX	Wed, Jan 15, 2014	26.07	26.53	25.87	26.40
5437	NASDAQ	MTRX	Tue, Jan 14, 2014	25.58	26.26	25.00	26.07
5436	NASDAQ	MTRX	Mon, Jan 13, 2014	25.38	25.59	25.07	25.40
5435	NASDAQ	MTRX	Fri, Jan 10, 2014	25.22	25.51	25.04	25.38
5434	NASDAQ	MTRX	Thu, Jan 9, 2014	24.95	25.49	24.72	25.19
5433	NASDAQ	MTRX	Wed, Jan 8, 2014	24.63	24.94	24.35	24.84
5432	NASDAQ	MTRX	Tue, Jan 7, 2014	24.71	24.91	24.56	24.72
5431	NASDAQ	MTRX	Mon, Jan 6, 2014	24.21	24.89	23.81	24.75
5430	NASDAQ	MTRX	Fri, Jan 3, 2014	24.12	24.25	23.68	24.10
5429	NASDAQ	MTRX	Thu, Jan 2, 2014	24.39	24.39	23.61	24.11
5428	NASDAQ	MTRX	Tue, Dec 31, 2013	23.83	24.59	23.83	24.43
5427	NASDAQ	MTRX	Mon, Dec 30, 2013	24.05	24.09	23.79	23.83
5426	NASDAQ	MTRX	Fri, Dec 27, 2013	24.32	24.38	23.93	24.05
5425	NASDAQ	MTRX	Thu, Dec 26, 2013	24.53	24.74	24.03	24.21
5424	NASDAQ	MTRX	Tue, Dec 24, 2013	24.17	24.70	24.02	24.36
5423	NASDAQ	MTRX	Mon, Dec 23, 2013	23.30	24.32	23.10	24.09
5422	NASDAQ	MTRX	Fri, Dec 20, 2013	22.14	23.15	22.09	23.08
5421	NASDAQ	MTRX	Thu, Dec 19, 2013	22.38	22.58	21.66	22.08
5420	NASDAQ	MTRX	Wed, Dec 18, 2013	22.09	22.62	21.58	22.50
5419	NASDAQ	MTRX	Tue, Dec 17, 2013	21.73	22.17	21.54	21.99
5418	NASDAQ	MTRX	Mon, Dec 16, 2013	22.04	22.25	21.77	21.79
5417	NASDAQ	MTRX	Fri, Dec 13, 2013	21.72	22.26	21.58	21.97
5416	NASDAQ	MTRX	Thu, Dec 12, 2013	21.89	22.18	21.29	21.63
5415	NASDAQ	MTRX	Wed, Dec 11, 2013	21.74	21.89	20.99	21.87
5414	NASDAQ	MTRX	Tue, Dec 10, 2013	22.20	22.20	21.67	21.74
5413	NASDAQ	MTRX	Mon, Dec 9, 2013	21.42	22.17	21.18	22.16
5412	NASDAQ	MTRX	Fri, Dec 6, 2013	22.13	22.13	21.34	21.40
5411	NASDAQ	MTRX	Thu, Dec 5, 2013	21.42	22.09	21.15	21.82
5410	NASDAQ	MTRX	Wed, Dec 4, 2013	21.64	21.93	21.06	21.41
5409	NASDAQ	MTRX	Tue, Dec 3, 2013	21.72	21.88	21.32	21.68
5408	NASDAQ	MTRX	Mon, Dec 2, 2013	22.11	22.11	21.38	21.82
5407	NASDAQ	MTRX	Fri, Nov 29, 2013	22.00	22.34	20.93	22.20
5406	NASDAQ	MTRX	Wed, Nov 27, 2013	21.53	21.92	21.39	21.88
5405	NASDAQ	MTRX	Tue, Nov 26, 2013	21.27	21.72	21.08	21.59
5404	NASDAQ	MTRX	Mon, Nov 25, 2013	21.66	21.66	21.10	21.22
5403	NASDAQ	MTRX	Fri, Nov 22, 2013	21.37	21.65	21.06	21.64
5402	NASDAQ	MTRX	Thu, Nov 21, 2013	20.83	21.40	20.70	21.33
5401	NASDAQ	MTRX	Wed, Nov 20, 2013	20.63	21.03	20.56	20.74
5400	NASDAQ	MTRX	Tue, Nov 19, 2013	20.78	20.99	20.34	20.48
5399	NASDAQ	MTRX	Mon, Nov 18, 2013	21.88	21.88	20.70	20.87
5398	NASDAQ	MTRX	Fri, Nov 15, 2013	21.36	21.99	21.18	21.89
5397	NASDAQ	MTRX	Thu, Nov 14, 2013	21.10	21.59	21.10	21.33
5396	NASDAQ	MTRX	Wed, Nov 13, 2013	20.68	21.37	20.68	21.20
5395	NASDAQ	MTRX	Tue, Nov 12, 2013	20.74	21.08	20.63	20.82
5394	NASDAQ	MTRX	Mon, Nov 11, 2013	19.88	20.89	19.83	20.85
5393	NASDAQ	MTRX	Fri, Nov 8, 2013	20.09	20.88	19.05	19.83
5392	NASDAQ	MTRX	Thu, Nov 7, 2013	20.92	20.94	20.16	20.21
5391	NASDAQ	MTRX	Wed, Nov 6, 2013	21.54	21.55	20.78	20.79
5390	NASDAQ	MTRX	Tue, Nov 5, 2013	21.10	21.55	20.91	21.43
5389	NASDAQ	MTRX	Mon, Nov 4, 2013	20.79	21.14	20.68	21.05
5388	NASDAQ	MTRX	Fri, Nov 1, 2013	20.75	20.84	20.26	20.64
5387	NASDAQ	MTRX	Thu, Oct 31, 2013	20.91	21.06	20.40	20.79
5386	NASDAQ	MTRX	Wed, Oct 30, 2013	21.50	21.53	20.88	20.96
5385	NASDAQ	MTRX	Tue, Oct 29, 2013	21.15	21.52	21.15	21.49
5384	NASDAQ	MTRX	Mon, Oct 28, 2013	21.22	21.35	21.00	21.14
5383	NASDAQ	MTRX	Fri, Oct 25, 2013	21.91	21.91	20.91	21.23
5382	NASDAQ	MTRX	Thu, Oct 24, 2013	21.58	22.01	21.44	21.90
5381	NASDAQ	MTRX	Wed, Oct 23, 2013	21.75	21.75	21.40	21.50
5380	NASDAQ	MTRX	Tue, Oct 22, 2013	21.46	21.89	21.46	21.83
5379	NASDAQ	MTRX	Mon, Oct 21, 2013	21.68	21.94	21.19	21.26
5378	NASDAQ	MTRX	Fri, Oct 18, 2013	21.44	21.75	21.42	21.61
5377	NASDAQ	MTRX	Thu, Oct 17, 2013	20.33	21.24	20.33	21.19
5376	NASDAQ	MTRX	Wed, Oct 16, 2013	20.49	20.81	20.41	20.46
5375	NASDAQ	MTRX	Tue, Oct 15, 2013	20.18	20.35	19.96	20.24
5374	NASDAQ	MTRX	Mon, Oct 14, 2013	19.59	20.19	19.59	20.18
5373	NASDAQ	MTRX	Fri, Oct 11, 2013	19.11	19.88	19.11	19.76
5372	NASDAQ	MTRX	Thu, Oct 10, 2013	19.10	19.58	18.87	19.28
5371	NASDAQ	MTRX	Wed, Oct 9, 2013	18.93	18.93	18.50	18.76
5370	NASDAQ	MTRX	Tue, Oct 8, 2013	19.23	19.40	18.84	18.85
5369	NASDAQ	MTRX	Mon, Oct 7, 2013	19.30	19.50	19.16	19.16
5368	NASDAQ	MTRX	Fri, Oct 4, 2013	19.12	19.72	19.12	19.51
5367	NASDAQ	MTRX	Thu, Oct 3, 2013	19.47	19.57	18.46	19.14
5366	NASDAQ	MTRX	Wed, Oct 2, 2013	18.84	19.63	18.83	19.43
5365	NASDAQ	MTRX	Tue, Oct 1, 2013	19.51	19.97	19.41	19.96
5364	NASDAQ	MTRX	Mon, Sep 30, 2013	19.05	19.63	18.81	19.62
5363	NASDAQ	MTRX	Fri, Sep 27, 2013	19.08	19.39	19.04	19.31
5362	NASDAQ	MTRX	Thu, Sep 26, 2013	19.09	19.27	19.06	19.25
5361	NASDAQ	MTRX	Wed, Sep 25, 2013	18.45	19.14	18.29	19.10
5360	NASDAQ	MTRX	Tue, Sep 24, 2013	18.51	18.64	18.29	18.45
5359	NASDAQ	MTRX	Mon, Sep 23, 2013	18.37	18.63	18.18	18.51
5358	NASDAQ	MTRX	Fri, Sep 20, 2013	18.17	18.51	18.09	18.37
5357	NASDAQ	MTRX	Thu, Sep 19, 2013	18.10	18.20	17.77	18.16
5356	NASDAQ	MTRX	Wed, Sep 18, 2013	17.66	18.21	17.66	18.03
5355	NASDAQ	MTRX	Tue, Sep 17, 2013	17.79	18.00	17.60	17.81
5354	NASDAQ	MTRX	Mon, Sep 16, 2013	18.01	18.10	17.60	17.76
5353	NASDAQ	MTRX	Fri, Sep 13, 2013	17.89	18.00	17.70	17.82
5352	NASDAQ	MTRX	Thu, Sep 12, 2013	17.60	17.96	17.46	17.82
5351	NASDAQ	MTRX	Wed, Sep 11, 2013	17.10	17.66	17.10	17.61
5350	NASDAQ	MTRX	Tue, Sep 10, 2013	16.60	17.19	16.34	17.19
5349	NASDAQ	MTRX	Mon, Sep 9, 2013	16.00	16.59	15.93	16.53
5348	NASDAQ	MTRX	Fri, Sep 6, 2013	16.37	16.43	15.87	15.98
5347	NASDAQ	MTRX	Thu, Sep 5, 2013	16.26	16.47	16.07	16.24
5346	NASDAQ	MTRX	Wed, Sep 4, 2013	15.90	16.50	15.57	16.32
5345	NASDAQ	MTRX	Tue, Sep 3, 2013	15.79	16.25	15.65	15.87
5344	NASDAQ	MTRX	Fri, Aug 30, 2013	16.20	16.24	15.52	15.59
5343	NASDAQ	MTRX	Thu, Aug 29, 2013	15.90	16.43	15.62	16.20
5342	NASDAQ	MTRX	Wed, Aug 28, 2013	15.84	16.16	15.77	15.90
5341	NASDAQ	MTRX	Tue, Aug 27, 2013	15.95	16.15	15.79	15.82
5340	NASDAQ	MTRX	Mon, Aug 26, 2013	16.32	16.42	16.00	16.11
5339	NASDAQ	MTRX	Fri, Aug 23, 2013	16.16	16.34	16.05	16.33
5338	NASDAQ	MTRX	Thu, Aug 22, 2013	15.66	16.26	15.66	16.12
5337	NASDAQ	MTRX	Wed, Aug 21, 2013	15.75	15.82	15.55	15.59
5336	NASDAQ	MTRX	Tue, Aug 20, 2013	15.66	15.91	15.60	15.79
5335	NASDAQ	MTRX	Mon, Aug 19, 2013	15.69	15.74	15.53	15.60
5334	NASDAQ	MTRX	Fri, Aug 16, 2013	15.50	15.92	15.50	15.70
5333	NASDAQ	MTRX	Thu, Aug 15, 2013	15.66	15.96	15.45	15.50
5332	NASDAQ	MTRX	Wed, Aug 14, 2013	16.12	16.69	15.85	15.85
5331	NASDAQ	MTRX	Tue, Aug 13, 2013	16.31	16.35	15.87	16.16
5330	NASDAQ	MTRX	Mon, Aug 12, 2013	15.92	16.36	15.92	16.23
5329	NASDAQ	MTRX	Fri, Aug 9, 2013	16.14	16.20	15.90	16.01
5328	NASDAQ	MTRX	Thu, Aug 8, 2013	16.41	16.62	16.08	16.14
5327	NASDAQ	MTRX	Wed, Aug 7, 2013	16.52	16.61	16.25	16.31
5326	NASDAQ	MTRX	Tue, Aug 6, 2013	16.89	16.95	16.25	16.53
5325	NASDAQ	MTRX	Mon, Aug 5, 2013	16.58	16.93	16.48	16.91
5324	NASDAQ	MTRX	Fri, Aug 2, 2013	15.80	16.71	15.62	16.58
5323	NASDAQ	MTRX	Thu, Aug 1, 2013	16.06	16.25	15.87	15.91
5322	NASDAQ	MTRX	Wed, Jul 31, 2013	15.98	16.02	15.80	15.85
5321	NASDAQ	MTRX	Tue, Jul 30, 2013	15.90	15.96	15.78	15.88
5320	NASDAQ	MTRX	Mon, Jul 29, 2013	16.32	16.49	15.59	15.80
5319	NASDAQ	MTRX	Fri, Jul 26, 2013	16.89	16.99	16.24	16.39
5318	NASDAQ	MTRX	Thu, Jul 25, 2013	16.64	17.15	16.62	17.07
5317	NASDAQ	MTRX	Wed, Jul 24, 2013	17.18	17.29	16.50	16.60
5316	NASDAQ	MTRX	Tue, Jul 23, 2013	17.19	17.26	16.96	17.08
5315	NASDAQ	MTRX	Mon, Jul 22, 2013	17.04	17.28	17.01	17.17
5314	NASDAQ	MTRX	Fri, Jul 19, 2013	17.15	17.25	16.88	17.17
5313	NASDAQ	MTRX	Thu, Jul 18, 2013	17.08	17.34	16.82	17.15
5312	NASDAQ	MTRX	Wed, Jul 17, 2013	17.03	17.15	16.87	17.02
5311	NASDAQ	MTRX	Tue, Jul 16, 2013	17.11	17.26	16.72	16.86
5310	NASDAQ	MTRX	Mon, Jul 15, 2013	16.78	17.17	16.77	17.13
5309	NASDAQ	MTRX	Fri, Jul 12, 2013	16.74	16.80	16.51	16.72
5308	NASDAQ	MTRX	Thu, Jul 11, 2013	16.75	16.89	16.72	16.84
5307	NASDAQ	MTRX	Wed, Jul 10, 2013	16.75	16.82	16.60	16.63
5306	NASDAQ	MTRX	Tue, Jul 9, 2013	16.50	16.85	16.34	16.82
5305	NASDAQ	MTRX	Mon, Jul 8, 2013	16.38	16.50	16.28	16.37
5304	NASDAQ	MTRX	Fri, Jul 5, 2013	16.21	16.33	15.90	16.32
5303	NASDAQ	MTRX	Wed, Jul 3, 2013	16.03	16.17	15.86	15.94
5302	NASDAQ	MTRX	Tue, Jul 2, 2013	15.92	16.19	15.74	16.02
5301	NASDAQ	MTRX	Mon, Jul 1, 2013	15.68	16.14	15.30	15.85
5300	NASDAQ	MTRX	Fri, Jun 28, 2013	15.39	15.74	15.25	15.58
5299	NASDAQ	MTRX	Thu, Jun 27, 2013	15.60	15.62	15.35	15.40
5298	NASDAQ	MTRX	Wed, Jun 26, 2013	15.68	15.80	15.45	15.46
5297	NASDAQ	MTRX	Tue, Jun 25, 2013	15.67	15.88	15.51	15.59
5296	NASDAQ	MTRX	Mon, Jun 24, 2013	15.89	15.90	15.51	15.62
5295	NASDAQ	MTRX	Fri, Jun 21, 2013	15.96	16.22	15.80	16.15
5294	NASDAQ	MTRX	Thu, Jun 20, 2013	16.20	16.21	15.80	15.88
5293	NASDAQ	MTRX	Wed, Jun 19, 2013	16.54	16.72	16.35	16.48
5292	NASDAQ	MTRX	Tue, Jun 18, 2013	16.43	16.73	16.33	16.62
5291	NASDAQ	MTRX	Mon, Jun 17, 2013	16.25	16.49	16.18	16.39
5290	NASDAQ	MTRX	Fri, Jun 14, 2013	16.38	16.38	15.98	15.99
5289	NASDAQ	MTRX	Thu, Jun 13, 2013	16.10	16.46	16.06	16.39
5288	NASDAQ	MTRX	Wed, Jun 12, 2013	16.49	16.52	16.12	16.13
5287	NASDAQ	MTRX	Tue, Jun 11, 2013	16.73	16.89	16.12	16.28
5286	NASDAQ	MTRX	Mon, Jun 10, 2013	16.90	17.05	16.75	16.97
5285	NASDAQ	MTRX	Fri, Jun 7, 2013	16.92	17.15	16.81	16.90
5284	NASDAQ	MTRX	Thu, Jun 6, 2013	16.96	17.15	16.57	16.81
5283	NASDAQ	MTRX	Wed, Jun 5, 2013	16.53	17.19	16.53	17.01
5282	NASDAQ	MTRX	Tue, Jun 4, 2013	16.70	16.95	16.34	16.53
5281	NASDAQ	MTRX	Mon, Jun 3, 2013	16.51	16.85	16.22	16.73
5280	NASDAQ	MTRX	Fri, May 31, 2013	16.87	16.88	16.40	16.49
5279	NASDAQ	MTRX	Thu, May 30, 2013	17.11	17.42	16.85	16.99
5278	NASDAQ	MTRX	Wed, May 29, 2013	17.40	17.62	17.08	17.13
5277	NASDAQ	MTRX	Tue, May 28, 2013	16.58	17.70	16.58	17.40
5276	NASDAQ	MTRX	Fri, May 24, 2013	16.54	16.63	16.10	16.25
5275	NASDAQ	MTRX	Thu, May 23, 2013	16.87	16.89	16.34	16.54
5274	NASDAQ	MTRX	Wed, May 22, 2013	17.43	17.53	16.90	17.07
5273	NASDAQ	MTRX	Tue, May 21, 2013	17.61	17.75	17.37	17.45
5272	NASDAQ	MTRX	Mon, May 20, 2013	17.43	17.93	17.34	17.62
5271	NASDAQ	MTRX	Fri, May 17, 2013	16.92	17.33	16.92	17.32
5270	NASDAQ	MTRX	Thu, May 16, 2013	16.78	16.92	16.65	16.80
5269	NASDAQ	MTRX	Wed, May 15, 2013	16.78	16.89	16.70	16.86
5268	NASDAQ	MTRX	Tue, May 14, 2013	16.67	16.95	16.62	16.91
5267	NASDAQ	MTRX	Mon, May 13, 2013	16.33	16.75	16.31	16.64
5266	NASDAQ	MTRX	Fri, May 10, 2013	15.42	16.43	15.42	16.42
5265	NASDAQ	MTRX	Thu, May 9, 2013	14.80	15.63	14.80	15.52
5264	NASDAQ	MTRX	Wed, May 8, 2013	14.80	14.87	14.63	14.74
5263	NASDAQ	MTRX	Tue, May 7, 2013	15.10	15.11	14.78	14.80
5262	NASDAQ	MTRX	Mon, May 6, 2013	15.33	15.59	15.07	15.10
5261	NASDAQ	MTRX	Fri, May 3, 2013	15.14	15.52	15.14	15.39
5260	NASDAQ	MTRX	Thu, May 2, 2013	14.90	15.06	14.83	15.01
5259	NASDAQ	MTRX	Wed, May 1, 2013	14.91	15.03	14.87	14.90
5258	NASDAQ	MTRX	Tue, Apr 30, 2013	14.96	15.10	14.91	15.03
5257	NASDAQ	MTRX	Mon, Apr 29, 2013	15.03	15.05	14.95	15.01
5256	NASDAQ	MTRX	Fri, Apr 26, 2013	15.00	15.02	14.86	15.00
5255	NASDAQ	MTRX	Thu, Apr 25, 2013	14.80	15.04	14.77	15.01
5254	NASDAQ	MTRX	Wed, Apr 24, 2013	14.42	14.82	14.42	14.80
5253	NASDAQ	MTRX	Tue, Apr 23, 2013	14.22	14.45	13.94	14.43
5252	NASDAQ	MTRX	Mon, Apr 22, 2013	14.11	14.21	13.57	14.12
5251	NASDAQ	MTRX	Fri, Apr 19, 2013	14.31	14.43	14.04	14.08
5250	NASDAQ	MTRX	Thu, Apr 18, 2013	14.54	14.70	14.21	14.34
5249	NASDAQ	MTRX	Wed, Apr 17, 2013	14.01	14.57	13.97	14.54
5248	NASDAQ	MTRX	Tue, Apr 16, 2013	14.49	14.68	13.90	14.10
5247	NASDAQ	MTRX	Mon, Apr 15, 2013	14.65	14.77	14.02	14.29
5246	NASDAQ	MTRX	Fri, Apr 12, 2013	15.20	15.40	14.66	14.84
5245	NASDAQ	MTRX	Thu, Apr 11, 2013	15.42	15.54	15.32	15.40
5244	NASDAQ	MTRX	Wed, Apr 10, 2013	15.44	15.79	15.38	15.40
5243	NASDAQ	MTRX	Tue, Apr 9, 2013	14.28	15.59	14.27	15.43
5242	NASDAQ	MTRX	Mon, Apr 8, 2013	14.12	14.25	13.90	14.04
5241	NASDAQ	MTRX	Fri, Apr 5, 2013	13.50	14.14	12.52	14.01
5240	NASDAQ	MTRX	Thu, Apr 4, 2013	14.32	14.35	14.07	14.17
5239	NASDAQ	MTRX	Wed, Apr 3, 2013	14.79	14.81	14.32	14.35
5238	NASDAQ	MTRX	Tue, Apr 2, 2013	14.67	14.94	14.52	14.81
5237	NASDAQ	MTRX	Mon, Apr 1, 2013	14.85	14.89	14.39	14.60
5236	NASDAQ	MTRX	Thu, Mar 28, 2013	15.12	15.12	14.85	14.90
5235	NASDAQ	MTRX	Wed, Mar 27, 2013	15.02	15.20	14.95	15.07
5234	NASDAQ	MTRX	Tue, Mar 26, 2013	15.38	15.51	15.16	15.20
5233	NASDAQ	MTRX	Mon, Mar 25, 2013	15.22	15.34	15.05	15.34
5232	NASDAQ	MTRX	Fri, Mar 22, 2013	15.22	15.47	15.10	15.15
5231	NASDAQ	MTRX	Thu, Mar 21, 2013	15.29	15.40	15.10	15.12
5230	NASDAQ	MTRX	Wed, Mar 20, 2013	15.48	15.69	15.32	15.44
5229	NASDAQ	MTRX	Tue, Mar 19, 2013	15.25	15.49	15.13	15.38
5228	NASDAQ	MTRX	Mon, Mar 18, 2013	15.53	15.71	15.19	15.25
5227	NASDAQ	MTRX	Fri, Mar 15, 2013	15.97	15.97	15.69	15.74
5226	NASDAQ	MTRX	Thu, Mar 14, 2013	15.76	16.09	15.63	16.01
5225	NASDAQ	MTRX	Wed, Mar 13, 2013	15.76	15.90	15.53	15.75
5224	NASDAQ	MTRX	Tue, Mar 12, 2013	16.09	16.19	15.63	15.80
5223	NASDAQ	MTRX	Mon, Mar 11, 2013	16.50	16.57	16.08	16.09
5222	NASDAQ	MTRX	Fri, Mar 8, 2013	16.66	16.74	16.38	16.61
5221	NASDAQ	MTRX	Thu, Mar 7, 2013	16.19	16.55	16.04	16.48
5220	NASDAQ	MTRX	Wed, Mar 6, 2013	16.22	16.33	16.01	16.24
5219	NASDAQ	MTRX	Tue, Mar 5, 2013	15.88	16.19	15.88	16.07
5218	NASDAQ	MTRX	Mon, Mar 4, 2013	15.62	15.77	15.34	15.70
5217	NASDAQ	MTRX	Fri, Mar 1, 2013	15.37	16.05	15.26	15.75
5216	NASDAQ	MTRX	Thu, Feb 28, 2013	15.64	15.92	15.52	15.56
5215	NASDAQ	MTRX	Wed, Feb 27, 2013	15.37	15.84	15.27	15.67
5214	NASDAQ	MTRX	Tue, Feb 26, 2013	15.41	15.80	15.21	15.44
5213	NASDAQ	MTRX	Mon, Feb 25, 2013	15.99	15.99	15.32	15.32
5212	NASDAQ	MTRX	Fri, Feb 22, 2013	15.71	15.93	15.42	15.93
5211	NASDAQ	MTRX	Thu, Feb 21, 2013	15.95	15.95	15.40	15.59
5210	NASDAQ	MTRX	Wed, Feb 20, 2013	16.71	16.77	15.94	15.94
5209	NASDAQ	MTRX	Tue, Feb 19, 2013	16.76	17.17	16.42	16.75
5208	NASDAQ	MTRX	Fri, Feb 15, 2013	16.55	17.21	16.50	17.00
5207	NASDAQ	MTRX	Thu, Feb 14, 2013	16.04	16.49	16.00	16.48
5206	NASDAQ	MTRX	Wed, Feb 13, 2013	15.79	16.04	15.59	16.04
5205	NASDAQ	MTRX	Tue, Feb 12, 2013	15.41	15.91	15.19	15.70
5204	NASDAQ	MTRX	Mon, Feb 11, 2013	15.40	15.58	15.30	15.39
5203	NASDAQ	MTRX	Fri, Feb 8, 2013	14.86	15.42	14.82	15.36
5202	NASDAQ	MTRX	Thu, Feb 7, 2013	14.48	14.99	14.29	14.86
5201	NASDAQ	MTRX	Wed, Feb 6, 2013	14.12	14.71	14.04	14.48
5200	NASDAQ	MTRX	Tue, Feb 5, 2013	14.34	14.34	14.16	14.24
5199	NASDAQ	MTRX	Mon, Feb 4, 2013	14.36	14.37	14.18	14.18
5198	NASDAQ	MTRX	Fri, Feb 1, 2013	14.42	14.57	14.10	14.47
5197	NASDAQ	MTRX	Thu, Jan 31, 2013	14.37	14.53	14.03	14.28
5196	NASDAQ	MTRX	Wed, Jan 30, 2013	14.46	14.46	14.06	14.32
5195	NASDAQ	MTRX	Tue, Jan 29, 2013	14.37	14.64	14.32	14.44
5194	NASDAQ	MTRX	Mon, Jan 28, 2013	14.40	14.72	14.27	14.39
5193	NASDAQ	MTRX	Fri, Jan 25, 2013	14.65	14.65	14.33	14.41
5192	NASDAQ	MTRX	Thu, Jan 24, 2013	14.46	14.91	14.46	14.53
5191	NASDAQ	MTRX	Wed, Jan 23, 2013	14.84	14.90	14.41	14.46
5190	NASDAQ	MTRX	Tue, Jan 22, 2013	14.00	14.90	13.53	14.80
5189	NASDAQ	MTRX	Fri, Jan 18, 2013	13.04	13.14	12.90	13.13
5188	NASDAQ	MTRX	Thu, Jan 17, 2013	13.10	13.17	12.93	12.99
5187	NASDAQ	MTRX	Wed, Jan 16, 2013	12.85	13.07	12.83	12.99
5186	NASDAQ	MTRX	Tue, Jan 15, 2013	12.71	12.90	12.42	12.88
5185	NASDAQ	MTRX	Mon, Jan 14, 2013	12.75	12.82	12.53	12.81
5184	NASDAQ	MTRX	Fri, Jan 11, 2013	12.83	12.90	12.70	12.82
5183	NASDAQ	MTRX	Thu, Jan 10, 2013	12.65	12.89	12.60	12.80
5182	NASDAQ	MTRX	Wed, Jan 9, 2013	12.62	12.78	12.32	12.57
5181	NASDAQ	MTRX	Tue, Jan 8, 2013	11.90	12.49	11.83	12.45
5180	NASDAQ	MTRX	Mon, Jan 7, 2013	11.77	12.00	11.74	11.90
5179	NASDAQ	MTRX	Fri, Jan 4, 2013	11.73	11.96	11.66	11.88
5178	NASDAQ	MTRX	Thu, Jan 3, 2013	11.70	11.93	11.54	11.64
5177	NASDAQ	MTRX	Wed, Jan 2, 2013	11.80	11.81	11.41	11.75
5176	NASDAQ	MTRX	Mon, Dec 31, 2012	11.27	11.51	11.16	11.50
5175	NASDAQ	MTRX	Fri, Dec 28, 2012	11.31	11.42	11.27	11.35
5174	NASDAQ	MTRX	Thu, Dec 27, 2012	11.48	11.52	11.09	11.37
5173	NASDAQ	MTRX	Wed, Dec 26, 2012	11.30	11.51	11.26	11.42
5172	NASDAQ	MTRX	Mon, Dec 24, 2012	11.09	11.32	11.07	11.27
5171	NASDAQ	MTRX	Fri, Dec 21, 2012	11.62	11.62	11.07	11.39
5170	NASDAQ	MTRX	Thu, Dec 20, 2012	11.64	11.76	11.59	11.74
5169	NASDAQ	MTRX	Wed, Dec 19, 2012	11.65	11.72	11.43	11.58
5168	NASDAQ	MTRX	Tue, Dec 18, 2012	11.47	11.74	11.44	11.63
5167	NASDAQ	MTRX	Mon, Dec 17, 2012	11.48	11.53	11.23	11.41
5166	NASDAQ	MTRX	Fri, Dec 14, 2012	11.13	11.51	11.07	11.40
5165	NASDAQ	MTRX	Thu, Dec 13, 2012	10.99	11.31	10.98	11.19
5164	NASDAQ	MTRX	Wed, Dec 12, 2012	11.35	11.43	10.98	11.04
5163	NASDAQ	MTRX	Tue, Dec 11, 2012	11.21	11.40	10.96	11.35
5162	NASDAQ	MTRX	Mon, Dec 10, 2012	11.17	11.21	10.96	11.07
5161	NASDAQ	MTRX	Fri, Dec 7, 2012	10.96	11.19	10.87	11.19
5160	NASDAQ	MTRX	Thu, Dec 6, 2012	10.93	11.04	10.83	10.90
5159	NASDAQ	MTRX	Wed, Dec 5, 2012	11.09	11.12	10.87	10.94
5158	NASDAQ	MTRX	Tue, Dec 4, 2012	11.00	11.14	10.94	11.01
5157	NASDAQ	MTRX	Mon, Dec 3, 2012	11.07	11.20	10.95	11.00
5156	NASDAQ	MTRX	Fri, Nov 30, 2012	11.22	11.22	10.96	10.97
5155	NASDAQ	MTRX	Thu, Nov 29, 2012	10.91	11.29	10.91	11.16
5154	NASDAQ	MTRX	Wed, Nov 28, 2012	10.72	10.90	10.59	10.79
5153	NASDAQ	MTRX	Tue, Nov 27, 2012	10.75	11.04	10.67	10.81
5152	NASDAQ	MTRX	Mon, Nov 26, 2012	10.76	10.96	10.61	10.71
5151	NASDAQ	MTRX	Fri, Nov 23, 2012	10.95	10.97	10.75	10.84
5150	NASDAQ	MTRX	Wed, Nov 21, 2012	11.14	11.14	10.79	10.91
5149	NASDAQ	MTRX	Tue, Nov 20, 2012	10.75	10.83	10.57	10.71
5148	NASDAQ	MTRX	Mon, Nov 19, 2012	10.58	10.84	10.58	10.83
5147	NASDAQ	MTRX	Fri, Nov 16, 2012	10.41	10.59	10.14	10.41
5146	NASDAQ	MTRX	Thu, Nov 15, 2012	10.99	10.99	10.42	10.43
5145	NASDAQ	MTRX	Wed, Nov 14, 2012	10.85	11.06	10.79	10.95
5144	NASDAQ	MTRX	Tue, Nov 13, 2012	10.49	11.07	10.44	10.76
5143	NASDAQ	MTRX	Mon, Nov 12, 2012	10.95	10.96	10.53	10.59
5142	NASDAQ	MTRX	Fri, Nov 9, 2012	10.08	10.98	10.08	10.85
5141	NASDAQ	MTRX	Thu, Nov 8, 2012	10.39	10.55	10.05	10.09
5140	NASDAQ	MTRX	Wed, Nov 7, 2012	10.67	10.67	10.23	10.39
5139	NASDAQ	MTRX	Tue, Nov 6, 2012	10.52	10.97	10.50	10.69
5138	NASDAQ	MTRX	Mon, Nov 5, 2012	10.30	10.60	10.29	10.41
5137	NASDAQ	MTRX	Fri, Nov 2, 2012	10.61	10.63	10.24	10.34
5136	NASDAQ	MTRX	Thu, Nov 1, 2012	10.52	10.69	10.36	10.52
5135	NASDAQ	MTRX	Wed, Oct 31, 2012	10.58	10.78	10.28	10.49
5134	NASDAQ	MTRX	Fri, Oct 26, 2012	10.49	10.50	10.20	10.48
5133	NASDAQ	MTRX	Thu, Oct 25, 2012	10.49	10.49	10.32	10.46
5132	NASDAQ	MTRX	Wed, Oct 24, 2012	10.41	10.70	10.32	10.37
5131	NASDAQ	MTRX	Tue, Oct 23, 2012	10.37	10.57	10.17	10.30
5130	NASDAQ	MTRX	Mon, Oct 22, 2012	10.42	10.65	10.34	10.54
5129	NASDAQ	MTRX	Fri, Oct 19, 2012	10.90	10.90	10.25	10.44
5128	NASDAQ	MTRX	Thu, Oct 18, 2012	11.01	11.21	10.95	10.99
5127	NASDAQ	MTRX	Wed, Oct 17, 2012	10.75	11.01	10.70	11.00
5126	NASDAQ	MTRX	Tue, Oct 16, 2012	10.78	10.78	10.64	10.75
5125	NASDAQ	MTRX	Mon, Oct 15, 2012	10.65	10.79	10.28	10.70
5124	NASDAQ	MTRX	Fri, Oct 12, 2012	10.66	10.71	10.49	10.62
5123	NASDAQ	MTRX	Thu, Oct 11, 2012	10.76	10.89	10.58	10.66
5122	NASDAQ	MTRX	Wed, Oct 10, 2012	10.56	10.82	10.54	10.63
5121	NASDAQ	MTRX	Tue, Oct 9, 2012	10.48	10.64	10.44	10.55
5120	NASDAQ	MTRX	Mon, Oct 8, 2012	10.61	10.63	10.40	10.43
5119	NASDAQ	MTRX	Fri, Oct 5, 2012	10.39	10.71	10.39	10.69
5118	NASDAQ	MTRX	Thu, Oct 4, 2012	10.34	10.39	10.20	10.36
5117	NASDAQ	MTRX	Wed, Oct 3, 2012	10.48	10.48	10.23	10.26
5116	NASDAQ	MTRX	Tue, Oct 2, 2012	10.62	10.63	10.40	10.47
5115	NASDAQ	MTRX	Mon, Oct 1, 2012	10.67	11.10	10.49	10.56
5114	NASDAQ	MTRX	Fri, Sep 28, 2012	10.67	10.70	10.53	10.58
5113	NASDAQ	MTRX	Thu, Sep 27, 2012	10.71	10.84	10.53	10.76
5112	NASDAQ	MTRX	Wed, Sep 26, 2012	10.72	10.77	10.50	10.60
5111	NASDAQ	MTRX	Tue, Sep 25, 2012	10.98	11.11	10.66	10.70
5110	NASDAQ	MTRX	Mon, Sep 24, 2012	10.85	11.09	10.76	10.89
5109	NASDAQ	MTRX	Fri, Sep 21, 2012	11.08	11.38	10.88	10.93
5108	NASDAQ	MTRX	Thu, Sep 20, 2012	10.92	10.99	10.64	10.93
5107	NASDAQ	MTRX	Wed, Sep 19, 2012	10.93	11.06	10.89	11.06
5106	NASDAQ	MTRX	Tue, Sep 18, 2012	11.25	11.25	10.69	10.89
5105	NASDAQ	MTRX	Mon, Sep 17, 2012	11.68	11.68	11.20	11.30
5104	NASDAQ	MTRX	Fri, Sep 14, 2012	11.57	11.90	11.57	11.74
5103	NASDAQ	MTRX	Thu, Sep 13, 2012	11.16	11.68	11.06	11.51
5102	NASDAQ	MTRX	Wed, Sep 12, 2012	11.16	11.28	11.02	11.10
5101	NASDAQ	MTRX	Tue, Sep 11, 2012	11.05	11.17	11.05	11.10
5100	NASDAQ	MTRX	Mon, Sep 10, 2012	10.72	11.20	10.70	10.98
5099	NASDAQ	MTRX	Fri, Sep 7, 2012	10.48	10.67	10.21	10.50
5098	NASDAQ	MTRX	Thu, Sep 6, 2012	10.51	11.44	10.34	10.40
5097	NASDAQ	MTRX	Wed, Sep 5, 2012	11.72	11.79	10.50	11.51
5096	NASDAQ	MTRX	Tue, Sep 4, 2012	11.62	11.86	11.27	11.69
5095	NASDAQ	MTRX	Fri, Aug 31, 2012	11.69	11.77	11.54	11.66
5094	NASDAQ	MTRX	Thu, Aug 30, 2012	11.76	11.76	11.43	11.51
5093	NASDAQ	MTRX	Wed, Aug 29, 2012	11.73	11.96	11.46	11.88
5092	NASDAQ	MTRX	Tue, Aug 28, 2012	11.28	11.91	11.08	11.67
5091	NASDAQ	MTRX	Mon, Aug 27, 2012	11.10	11.40	11.04	11.31
5090	NASDAQ	MTRX	Fri, Aug 24, 2012	11.18	11.29	10.94	11.05
5089	NASDAQ	MTRX	Thu, Aug 23, 2012	11.32	11.44	11.06	11.25
5088	NASDAQ	MTRX	Wed, Aug 22, 2012	11.37	11.49	11.21	11.37
5087	NASDAQ	MTRX	Tue, Aug 21, 2012	11.48	11.59	11.38	11.43
5086	NASDAQ	MTRX	Mon, Aug 20, 2012	11.19	11.44	11.07	11.38
5085	NASDAQ	MTRX	Fri, Aug 17, 2012	11.08	11.27	11.08	11.23
5084	NASDAQ	MTRX	Thu, Aug 16, 2012	10.88	11.25	10.88	11.10
5083	NASDAQ	MTRX	Wed, Aug 15, 2012	10.48	11.00	10.48	10.92
5082	NASDAQ	MTRX	Tue, Aug 14, 2012	10.58	10.66	10.39	10.46
5081	NASDAQ	MTRX	Mon, Aug 13, 2012	10.57	10.74	10.30	10.55
5080	NASDAQ	MTRX	Fri, Aug 10, 2012	10.35	10.68	10.34	10.63
5079	NASDAQ	MTRX	Thu, Aug 9, 2012	10.55	10.55	10.25	10.38
5078	NASDAQ	MTRX	Wed, Aug 8, 2012	10.48	10.74	10.46	10.58
5077	NASDAQ	MTRX	Tue, Aug 7, 2012	10.74	10.74	10.49	10.52
5076	NASDAQ	MTRX	Mon, Aug 6, 2012	10.86	10.86	10.58	10.61
5075	NASDAQ	MTRX	Fri, Aug 3, 2012	10.83	10.94	10.75	10.78
5074	NASDAQ	MTRX	Thu, Aug 2, 2012	9.98	10.61	9.92	10.53
5073	NASDAQ	MTRX	Wed, Aug 1, 2012	10.42	10.46	10.08	10.10
5072	NASDAQ	MTRX	Tue, Jul 31, 2012	10.54	10.62	10.33	10.36
5071	NASDAQ	MTRX	Mon, Jul 30, 2012	10.68	10.99	10.57	10.59
5070	NASDAQ	MTRX	Fri, Jul 27, 2012	10.20	10.78	10.04	10.70
5069	NASDAQ	MTRX	Thu, Jul 26, 2012	10.61	10.61	10.12	10.21
5068	NASDAQ	MTRX	Wed, Jul 25, 2012	10.68	10.71	10.25	10.40
5067	NASDAQ	MTRX	Tue, Jul 24, 2012	10.74	10.82	10.50	10.58
5066	NASDAQ	MTRX	Mon, Jul 23, 2012	10.80	10.80	10.59	10.67
5065	NASDAQ	MTRX	Fri, Jul 20, 2012	11.49	11.49	11.10	11.12
5064	NASDAQ	MTRX	Thu, Jul 19, 2012	11.75	11.83	11.49	11.61
5063	NASDAQ	MTRX	Wed, Jul 18, 2012	11.35	11.71	11.35	11.70
5062	NASDAQ	MTRX	Tue, Jul 17, 2012	11.29	11.50	11.12	11.43
5061	NASDAQ	MTRX	Mon, Jul 16, 2012	11.59	11.63	11.19	11.22
5060	NASDAQ	MTRX	Fri, Jul 13, 2012	11.32	11.73	11.30	11.68
5059	NASDAQ	MTRX	Thu, Jul 12, 2012	11.39	11.39	10.98	11.20
5058	NASDAQ	MTRX	Wed, Jul 11, 2012	11.65	11.72	11.45	11.52
5057	NASDAQ	MTRX	Tue, Jul 10, 2012	11.97	12.00	11.44	11.59
5056	NASDAQ	MTRX	Mon, Jul 9, 2012	11.72	11.93	11.61	11.81
5055	NASDAQ	MTRX	Fri, Jul 6, 2012	11.49	11.91	11.39	11.79
5054	NASDAQ	MTRX	Thu, Jul 5, 2012	11.56	11.76	11.37	11.70
5053	NASDAQ	MTRX	Tue, Jul 3, 2012	11.51	11.72	11.35	11.60
5052	NASDAQ	MTRX	Mon, Jul 2, 2012	11.39	11.50	11.08	11.50
5051	NASDAQ	MTRX	Fri, Jun 29, 2012	10.87	11.45	10.87	11.33
5050	NASDAQ	MTRX	Thu, Jun 28, 2012	10.45	10.62	10.20	10.53
5049	NASDAQ	MTRX	Wed, Jun 27, 2012	10.29	10.69	10.29	10.58
5048	NASDAQ	MTRX	Tue, Jun 26, 2012	10.17	10.42	10.08	10.26
5047	NASDAQ	MTRX	Mon, Jun 25, 2012	10.26	10.53	10.10	10.21
5046	NASDAQ	MTRX	Fri, Jun 22, 2012	10.41	10.59	10.23	10.51
5045	NASDAQ	MTRX	Thu, Jun 21, 2012	10.88	10.98	10.28	10.34
5044	NASDAQ	MTRX	Wed, Jun 20, 2012	10.95	11.15	10.74	10.89
5043	NASDAQ	MTRX	Tue, Jun 19, 2012	10.51	11.13	10.47	10.98
5042	NASDAQ	MTRX	Mon, Jun 18, 2012	10.53	10.58	10.33	10.44
5041	NASDAQ	MTRX	Fri, Jun 15, 2012	10.58	10.77	10.45	10.67
5040	NASDAQ	MTRX	Thu, Jun 14, 2012	10.34	10.62	10.27	10.55
5039	NASDAQ	MTRX	Wed, Jun 13, 2012	10.32	10.48	10.00	10.29
5038	NASDAQ	MTRX	Tue, Jun 12, 2012	10.27	10.51	10.04	10.35
5037	NASDAQ	MTRX	Mon, Jun 11, 2012	10.62	10.62	10.01	10.19
5036	NASDAQ	MTRX	Fri, Jun 8, 2012	10.24	10.64	10.05	10.46
5035	NASDAQ	MTRX	Thu, Jun 7, 2012	10.65	10.76	10.25	10.30
5034	NASDAQ	MTRX	Wed, Jun 6, 2012	9.88	10.54	9.88	10.47
5033	NASDAQ	MTRX	Tue, Jun 5, 2012	9.70	10.06	9.62	9.78
5032	NASDAQ	MTRX	Mon, Jun 4, 2012	9.97	10.18	9.66	9.77
5031	NASDAQ	MTRX	Fri, Jun 1, 2012	10.09	10.36	9.88	9.92
5030	NASDAQ	MTRX	Thu, May 31, 2012	10.66	11.01	10.15	10.39
5029	NASDAQ	MTRX	Wed, May 30, 2012	10.71	10.71	10.44	10.65
5028	NASDAQ	MTRX	Tue, May 29, 2012	10.53	11.01	10.53	10.82
5027	NASDAQ	MTRX	Fri, May 25, 2012	10.35	10.51	10.20	10.39
5026	NASDAQ	MTRX	Thu, May 24, 2012	10.55	10.55	10.00	10.34
5025	NASDAQ	MTRX	Wed, May 23, 2012	10.25	10.59	10.07	10.52
5024	NASDAQ	MTRX	Tue, May 22, 2012	10.84	10.97	10.24	10.39
5023	NASDAQ	MTRX	Mon, May 21, 2012	10.88	11.04	10.72	10.90
5022	NASDAQ	MTRX	Fri, May 18, 2012	10.65	10.95	10.59	10.85
5021	NASDAQ	MTRX	Thu, May 17, 2012	11.18	11.23	10.60	10.66
5020	NASDAQ	MTRX	Wed, May 16, 2012	11.28	11.46	11.09	11.14
5019	NASDAQ	MTRX	Tue, May 15, 2012	11.41	11.59	11.17	11.19
5018	NASDAQ	MTRX	Mon, May 14, 2012	11.56	11.71	11.36	11.47
5017	NASDAQ	MTRX	Fri, May 11, 2012	11.69	12.10	11.62	11.76
5016	NASDAQ	MTRX	Thu, May 10, 2012	11.73	11.96	11.60	11.76
5015	NASDAQ	MTRX	Wed, May 9, 2012	10.90	11.73	10.87	11.61
5014	NASDAQ	MTRX	Tue, May 8, 2012	11.75	11.75	10.23	11.11
5013	NASDAQ	MTRX	Mon, May 7, 2012	12.35	12.79	12.28	12.74
5012	NASDAQ	MTRX	Fri, May 4, 2012	13.17	13.17	12.45	12.47
5011	NASDAQ	MTRX	Thu, May 3, 2012	13.71	13.94	13.24	13.31
5010	NASDAQ	MTRX	Wed, May 2, 2012	13.59	13.84	13.47	13.70
5009	NASDAQ	MTRX	Tue, May 1, 2012	13.71	14.05	13.52	13.66
5008	NASDAQ	MTRX	Mon, Apr 30, 2012	13.70	13.87	13.60	13.64
5007	NASDAQ	MTRX	Fri, Apr 27, 2012	13.55	13.86	13.46	13.78
5006	NASDAQ	MTRX	Thu, Apr 26, 2012	13.14	13.53	13.08	13.48
5005	NASDAQ	MTRX	Wed, Apr 25, 2012	13.26	13.35	12.97	13.13
5004	NASDAQ	MTRX	Tue, Apr 24, 2012	12.61	13.12	12.46	13.08
5003	NASDAQ	MTRX	Mon, Apr 23, 2012	12.50	12.82	12.30	12.62
5002	NASDAQ	MTRX	Fri, Apr 20, 2012	13.60	13.60	12.72	12.76
5001	NASDAQ	MTRX	Thu, Apr 19, 2012	13.62	13.65	12.96	13.09
5000	NASDAQ	MTRX	Wed, Apr 18, 2012	13.73	13.78	13.42	13.65
4999	NASDAQ	MTRX	Tue, Apr 17, 2012	13.20	14.03	13.20	13.85
4998	NASDAQ	MTRX	Mon, Apr 16, 2012	12.93	13.35	12.82	13.02
4997	NASDAQ	MTRX	Fri, Apr 13, 2012	13.25	13.31	12.62	12.85
4996	NASDAQ	MTRX	Thu, Apr 12, 2012	13.06	13.44	13.06	13.34
4995	NASDAQ	MTRX	Wed, Apr 11, 2012	13.04	13.11	12.91	13.03
4994	NASDAQ	MTRX	Tue, Apr 10, 2012	13.03	13.18	12.66	12.88
4993	NASDAQ	MTRX	Mon, Apr 9, 2012	13.20	13.37	12.95	13.02
4992	NASDAQ	MTRX	Thu, Apr 5, 2012	13.63	13.64	13.44	13.50
4991	NASDAQ	MTRX	Wed, Apr 4, 2012	13.56	14.19	13.56	13.64
4990	NASDAQ	MTRX	Tue, Apr 3, 2012	13.97	14.12	13.71	13.76
4989	NASDAQ	MTRX	Mon, Apr 2, 2012	13.98	14.05	13.82	14.00
4988	NASDAQ	MTRX	Fri, Mar 30, 2012	14.33	14.36	13.98	14.01
4987	NASDAQ	MTRX	Thu, Mar 29, 2012	14.06	14.23	13.94	14.17
4986	NASDAQ	MTRX	Wed, Mar 28, 2012	14.39	14.50	13.92	14.23
4985	NASDAQ	MTRX	Tue, Mar 27, 2012	15.06	15.06	14.40	14.41
4984	NASDAQ	MTRX	Mon, Mar 26, 2012	14.41	14.95	14.29	14.91
4983	NASDAQ	MTRX	Fri, Mar 23, 2012	13.56	14.27	13.48	14.23
4982	NASDAQ	MTRX	Thu, Mar 22, 2012	13.44	13.52	13.24	13.50
4981	NASDAQ	MTRX	Wed, Mar 21, 2012	13.89	14.07	13.56	13.60
4980	NASDAQ	MTRX	Tue, Mar 20, 2012	14.02	14.17	13.83	13.86
4979	NASDAQ	MTRX	Mon, Mar 19, 2012	13.81	14.24	13.76	14.22
4978	NASDAQ	MTRX	Fri, Mar 16, 2012	13.90	13.97	13.69	13.80
4977	NASDAQ	MTRX	Thu, Mar 15, 2012	13.86	14.03	13.57	13.82
4976	NASDAQ	MTRX	Wed, Mar 14, 2012	13.99	14.15	13.75	13.80
4975	NASDAQ	MTRX	Tue, Mar 13, 2012	13.97	14.04	13.67	14.01
4974	NASDAQ	MTRX	Mon, Mar 12, 2012	13.49	13.84	13.42	13.82
4973	NASDAQ	MTRX	Fri, Mar 9, 2012	13.16	13.50	13.13	13.48
4972	NASDAQ	MTRX	Thu, Mar 8, 2012	12.97	13.23	12.83	13.15
4971	NASDAQ	MTRX	Wed, Mar 7, 2012	12.74	12.93	12.52	12.87
4970	NASDAQ	MTRX	Tue, Mar 6, 2012	12.70	12.82	12.58	12.65
4969	NASDAQ	MTRX	Mon, Mar 5, 2012	12.86	13.00	12.57	12.92
4968	NASDAQ	MTRX	Fri, Mar 2, 2012	13.16	13.38	12.78	12.95
4967	NASDAQ	MTRX	Thu, Mar 1, 2012	13.31	13.61	13.15	13.15
4966	NASDAQ	MTRX	Wed, Feb 29, 2012	13.64	13.75	13.13	13.24
4965	NASDAQ	MTRX	Tue, Feb 28, 2012	13.52	13.74	13.31	13.65
4964	NASDAQ	MTRX	Mon, Feb 27, 2012	13.68	13.68	13.19	13.47
4963	NASDAQ	MTRX	Fri, Feb 24, 2012	13.68	13.87	13.66	13.81
4962	NASDAQ	MTRX	Thu, Feb 23, 2012	13.64	13.88	13.58	13.70
4961	NASDAQ	MTRX	Wed, Feb 22, 2012	13.32	13.71	13.27	13.59
4960	NASDAQ	MTRX	Tue, Feb 21, 2012	13.25	13.41	13.16	13.37
4959	NASDAQ	MTRX	Fri, Feb 17, 2012	13.07	13.31	12.96	13.19
4958	NASDAQ	MTRX	Thu, Feb 16, 2012	12.81	13.35	12.81	13.04
4957	NASDAQ	MTRX	Wed, Feb 15, 2012	12.92	13.24	12.70	12.81
4956	NASDAQ	MTRX	Tue, Feb 14, 2012	12.35	12.88	12.32	12.87
4955	NASDAQ	MTRX	Mon, Feb 13, 2012	12.60	12.87	12.38	12.41
4954	NASDAQ	MTRX	Fri, Feb 10, 2012	12.37	12.80	12.09	12.39
4953	NASDAQ	MTRX	Thu, Feb 9, 2012	12.30	12.91	12.20	12.55
4952	NASDAQ	MTRX	Wed, Feb 8, 2012	12.49	12.58	12.18	12.36
4951	NASDAQ	MTRX	Tue, Feb 7, 2012	12.31	12.46	12.02	12.41
4950	NASDAQ	MTRX	Mon, Feb 6, 2012	12.42	12.50	11.98	12.35
4949	NASDAQ	MTRX	Fri, Feb 3, 2012	12.33	12.64	12.14	12.53
4948	NASDAQ	MTRX	Thu, Feb 2, 2012	12.15	12.44	11.98	12.07
4947	NASDAQ	MTRX	Wed, Feb 1, 2012	11.79	12.26	11.53	12.13
4946	NASDAQ	MTRX	Tue, Jan 31, 2012	11.52	11.72	11.30	11.64
4945	NASDAQ	MTRX	Mon, Jan 30, 2012	11.43	11.60	11.18	11.42
4944	NASDAQ	MTRX	Fri, Jan 27, 2012	11.11	11.59	11.11	11.57
4943	NASDAQ	MTRX	Thu, Jan 26, 2012	11.09	11.35	10.97	11.14
4942	NASDAQ	MTRX	Wed, Jan 25, 2012	10.84	10.99	10.58	10.99
4941	NASDAQ	MTRX	Tue, Jan 24, 2012	10.70	10.90	10.51	10.86
4940	NASDAQ	MTRX	Mon, Jan 23, 2012	10.87	10.88	10.59	10.79
4939	NASDAQ	MTRX	Fri, Jan 20, 2012	10.67	10.90	10.67	10.90
4938	NASDAQ	MTRX	Thu, Jan 19, 2012	10.74	10.80	10.61	10.67
4937	NASDAQ	MTRX	Wed, Jan 18, 2012	10.60	10.84	10.58	10.68
4936	NASDAQ	MTRX	Tue, Jan 17, 2012	10.60	10.80	10.49	10.66
4935	NASDAQ	MTRX	Fri, Jan 13, 2012	10.45	10.56	10.30	10.47
4934	NASDAQ	MTRX	Thu, Jan 12, 2012	10.27	10.66	10.15	10.63
4933	NASDAQ	MTRX	Wed, Jan 11, 2012	9.99	10.38	9.99	10.29
4932	NASDAQ	MTRX	Tue, Jan 10, 2012	9.85	10.09	9.73	10.06
4931	NASDAQ	MTRX	Mon, Jan 9, 2012	9.92	9.94	9.51	9.69
4930	NASDAQ	MTRX	Fri, Jan 6, 2012	9.59	9.91	9.54	9.89
4929	NASDAQ	MTRX	Thu, Jan 5, 2012	9.47	9.71	9.35	9.60
4928	NASDAQ	MTRX	Wed, Jan 4, 2012	9.83	9.85	9.48	9.57
4927	NASDAQ	MTRX	Tue, Jan 3, 2012	9.78	10.04	9.76	9.91
4926	NASDAQ	MTRX	Fri, Dec 30, 2011	9.42	9.60	9.42	9.44
4925	NASDAQ	MTRX	Thu, Dec 29, 2011	9.40	9.53	9.37	9.44
4924	NASDAQ	MTRX	Wed, Dec 28, 2011	9.71	9.83	9.29	9.32
4923	NASDAQ	MTRX	Tue, Dec 27, 2011	9.53	9.85	9.48	9.70
4922	NASDAQ	MTRX	Fri, Dec 23, 2011	9.68	9.68	9.48	9.57
4921	NASDAQ	MTRX	Thu, Dec 22, 2011	9.60	9.85	9.53	9.66
4920	NASDAQ	MTRX	Wed, Dec 21, 2011	9.47	9.65	9.11	9.57
4919	NASDAQ	MTRX	Tue, Dec 20, 2011	8.88	9.49	8.88	9.45
4918	NASDAQ	MTRX	Mon, Dec 19, 2011	8.99	9.31	8.63	8.64
4917	NASDAQ	MTRX	Fri, Dec 16, 2011	8.66	8.95	8.51	8.90
4916	NASDAQ	MTRX	Thu, Dec 15, 2011	8.60	8.69	8.38	8.54
4915	NASDAQ	MTRX	Wed, Dec 14, 2011	8.41	8.46	8.06	8.41
4914	NASDAQ	MTRX	Tue, Dec 13, 2011	8.69	8.83	8.43	8.54
4913	NASDAQ	MTRX	Mon, Dec 12, 2011	8.71	8.74	8.45	8.55
4912	NASDAQ	MTRX	Fri, Dec 9, 2011	8.59	9.16	8.59	8.90
4911	NASDAQ	MTRX	Thu, Dec 8, 2011	8.83	8.96	8.44	8.55
4910	NASDAQ	MTRX	Wed, Dec 7, 2011	9.11	9.11	8.72	8.93
4909	NASDAQ	MTRX	Tue, Dec 6, 2011	9.05	9.28	8.96	9.21
4908	NASDAQ	MTRX	Mon, Dec 5, 2011	9.24	9.33	9.05	9.10
4907	NASDAQ	MTRX	Fri, Dec 2, 2011	9.30	9.49	8.99	9.00
4906	NASDAQ	MTRX	Thu, Dec 1, 2011	9.32	9.39	9.02	9.12
4905	NASDAQ	MTRX	Wed, Nov 30, 2011	9.31	9.36	9.02	9.36
4904	NASDAQ	MTRX	Tue, Nov 29, 2011	9.05	9.13	8.81	8.86
4903	NASDAQ	MTRX	Mon, Nov 28, 2011	8.97	9.10	8.64	9.02
4902	NASDAQ	MTRX	Fri, Nov 25, 2011	8.60	8.95	8.53	8.53
4901	NASDAQ	MTRX	Wed, Nov 23, 2011	8.82	8.97	8.58	8.65
4900	NASDAQ	MTRX	Tue, Nov 22, 2011	9.23	9.26	8.90	8.99
4899	NASDAQ	MTRX	Mon, Nov 21, 2011	9.37	9.61	9.01	9.22
4898	NASDAQ	MTRX	Fri, Nov 18, 2011	9.94	10.11	9.57	9.68
4897	NASDAQ	MTRX	Thu, Nov 17, 2011	10.53	10.60	9.77	9.87
4896	NASDAQ	MTRX	Wed, Nov 16, 2011	10.61	11.09	10.53	10.57
4895	NASDAQ	MTRX	Tue, Nov 15, 2011	10.33	10.88	10.23	10.80
4894	NASDAQ	MTRX	Mon, Nov 14, 2011	10.67	10.86	10.26	10.44
4893	NASDAQ	MTRX	Fri, Nov 11, 2011	10.32	10.80	10.23	10.79
4892	NASDAQ	MTRX	Thu, Nov 10, 2011	10.29	10.30	9.98	10.13
4891	NASDAQ	MTRX	Wed, Nov 9, 2011	10.68	10.90	10.09	10.11
4890	NASDAQ	MTRX	Tue, Nov 8, 2011	10.89	11.17	10.52	11.14
4889	NASDAQ	MTRX	Mon, Nov 7, 2011	10.61	10.92	10.30	10.76
4888	NASDAQ	MTRX	Fri, Nov 4, 2011	10.85	11.01	10.51	10.73
4887	NASDAQ	MTRX	Thu, Nov 3, 2011	10.40	11.08	9.77	10.98
4886	NASDAQ	MTRX	Wed, Nov 2, 2011	10.38	10.50	10.12	10.49
4885	NASDAQ	MTRX	Tue, Nov 1, 2011	10.06	10.53	10.01	10.09
4884	NASDAQ	MTRX	Mon, Oct 31, 2011	10.89	11.01	10.61	10.62
4883	NASDAQ	MTRX	Fri, Oct 28, 2011	11.28	11.40	11.08	11.15
4882	NASDAQ	MTRX	Thu, Oct 27, 2011	11.31	11.59	10.90	11.40
4881	NASDAQ	MTRX	Wed, Oct 26, 2011	10.59	10.98	10.36	10.90
4880	NASDAQ	MTRX	Tue, Oct 25, 2011	10.82	10.90	10.30	10.38
4879	NASDAQ	MTRX	Mon, Oct 24, 2011	10.43	10.95	10.43	10.92
4878	NASDAQ	MTRX	Fri, Oct 21, 2011	10.46	10.49	10.07	10.36
4877	NASDAQ	MTRX	Thu, Oct 20, 2011	10.38	10.56	9.82	10.22
4876	NASDAQ	MTRX	Wed, Oct 19, 2011	10.75	10.84	10.12	10.38
4875	NASDAQ	MTRX	Tue, Oct 18, 2011	10.18	10.88	10.06	10.80
4874	NASDAQ	MTRX	Mon, Oct 17, 2011	10.59	10.74	10.07	10.15
4873	NASDAQ	MTRX	Fri, Oct 14, 2011	10.63	10.80	10.50	10.71
4872	NASDAQ	MTRX	Thu, Oct 13, 2011	10.22	10.47	10.11	10.41
4871	NASDAQ	MTRX	Wed, Oct 12, 2011	10.14	10.54	10.14	10.35
4870	NASDAQ	MTRX	Tue, Oct 11, 2011	9.78	10.11	9.76	10.00
4869	NASDAQ	MTRX	Mon, Oct 10, 2011	9.59	9.93	9.49	9.91
4868	NASDAQ	MTRX	Fri, Oct 7, 2011	9.46	9.59	9.07	9.30
4867	NASDAQ	MTRX	Thu, Oct 6, 2011	8.68	9.45	8.68	9.41
4866	NASDAQ	MTRX	Wed, Oct 5, 2011	8.23	8.80	8.03	8.69
4865	NASDAQ	MTRX	Tue, Oct 4, 2011	7.57	8.20	7.34	8.19
4864	NASDAQ	MTRX	Mon, Oct 3, 2011	8.42	8.65	7.65	7.66
4863	NASDAQ	MTRX	Fri, Sep 30, 2011	8.62	8.95	8.49	8.51
4862	NASDAQ	MTRX	Thu, Sep 29, 2011	8.78	9.00	8.38	8.80
4861	NASDAQ	MTRX	Wed, Sep 28, 2011	9.13	9.23	8.40	8.44
4860	NASDAQ	MTRX	Tue, Sep 27, 2011	9.20	9.62	8.93	9.11
4859	NASDAQ	MTRX	Mon, Sep 26, 2011	8.17	8.89	8.10	8.85
4858	NASDAQ	MTRX	Fri, Sep 23, 2011	8.39	8.45	7.89	8.05
4857	NASDAQ	MTRX	Thu, Sep 22, 2011	8.50	8.81	8.12	8.37
4856	NASDAQ	MTRX	Wed, Sep 21, 2011	9.48	9.65	8.88	8.93
4855	NASDAQ	MTRX	Tue, Sep 20, 2011	9.68	9.96	9.51	9.54
4854	NASDAQ	MTRX	Mon, Sep 19, 2011	9.41	9.75	9.32	9.62
4853	NASDAQ	MTRX	Fri, Sep 16, 2011	9.58	9.83	9.52	9.62
4852	NASDAQ	MTRX	Thu, Sep 15, 2011	9.51	9.69	9.36	9.50
4851	NASDAQ	MTRX	Wed, Sep 14, 2011	9.55	9.61	9.22	9.39
4850	NASDAQ	MTRX	Tue, Sep 13, 2011	9.28	9.52	9.07	9.45
4849	NASDAQ	MTRX	Mon, Sep 12, 2011	8.66	9.25	8.59	9.23
4848	NASDAQ	MTRX	Fri, Sep 9, 2011	9.73	9.92	8.46	8.83
4847	NASDAQ	MTRX	Thu, Sep 8, 2011	10.06	10.82	9.52	9.95
4846	NASDAQ	MTRX	Wed, Sep 7, 2011	10.43	11.38	10.43	11.34
4845	NASDAQ	MTRX	Tue, Sep 6, 2011	10.03	10.59	9.98	10.39
4844	NASDAQ	MTRX	Fri, Sep 2, 2011	10.57	10.92	10.38	10.49
4843	NASDAQ	MTRX	Thu, Sep 1, 2011	10.87	11.40	10.66	10.87
4842	NASDAQ	MTRX	Wed, Aug 31, 2011	11.05	11.38	10.59	10.87
4841	NASDAQ	MTRX	Tue, Aug 30, 2011	10.49	11.11	10.13	10.95
4840	NASDAQ	MTRX	Mon, Aug 29, 2011	10.04	10.67	9.81	10.56
4839	NASDAQ	MTRX	Fri, Aug 26, 2011	9.72	10.01	9.47	9.88
4838	NASDAQ	MTRX	Thu, Aug 25, 2011	10.75	10.75	9.79	9.84
4837	NASDAQ	MTRX	Wed, Aug 24, 2011	10.54	10.85	10.40	10.63
4836	NASDAQ	MTRX	Tue, Aug 23, 2011	9.80	10.66	9.67	10.59
4835	NASDAQ	MTRX	Mon, Aug 22, 2011	10.29	10.29	9.63	9.78
4834	NASDAQ	MTRX	Fri, Aug 19, 2011	10.25	10.69	9.90	9.94
4833	NASDAQ	MTRX	Thu, Aug 18, 2011	11.07	11.37	10.37	10.47
4832	NASDAQ	MTRX	Wed, Aug 17, 2011	11.55	11.90	11.51	11.54
4831	NASDAQ	MTRX	Tue, Aug 16, 2011	11.62	11.81	11.34	11.50
4830	NASDAQ	MTRX	Mon, Aug 15, 2011	11.54	11.88	11.47	11.76
4829	NASDAQ	MTRX	Fri, Aug 12, 2011	11.44	11.44	10.91	11.39
4828	NASDAQ	MTRX	Thu, Aug 11, 2011	10.12	11.58	10.01	11.26
4827	NASDAQ	MTRX	Wed, Aug 10, 2011	10.41	11.27	9.94	10.00
4826	NASDAQ	MTRX	Tue, Aug 9, 2011	10.34	10.80	9.26	10.73
4825	NASDAQ	MTRX	Mon, Aug 8, 2011	11.08	11.47	10.01	10.06
4824	NASDAQ	MTRX	Fri, Aug 5, 2011	12.09	12.29	11.13	11.54
4823	NASDAQ	MTRX	Thu, Aug 4, 2011	12.90	12.92	11.89	11.90
4822	NASDAQ	MTRX	Wed, Aug 3, 2011	13.05	13.28	12.66	13.13
4821	NASDAQ	MTRX	Tue, Aug 2, 2011	13.66	13.83	13.01	13.06
4820	NASDAQ	MTRX	Mon, Aug 1, 2011	14.18	14.18	13.46	13.74
4819	NASDAQ	MTRX	Fri, Jul 29, 2011	13.97	14.19	13.66	13.94
4818	NASDAQ	MTRX	Thu, Jul 28, 2011	14.15	14.57	14.09	14.15
4817	NASDAQ	MTRX	Wed, Jul 27, 2011	13.87	14.30	13.55	14.13
4816	NASDAQ	MTRX	Tue, Jul 26, 2011	14.24	14.24	13.92	13.96
4815	NASDAQ	MTRX	Mon, Jul 25, 2011	14.14	14.47	14.07	14.27
4814	NASDAQ	MTRX	Fri, Jul 22, 2011	14.53	14.69	14.30	14.32
4813	NASDAQ	MTRX	Thu, Jul 21, 2011	13.90	14.56	13.74	14.52
4812	NASDAQ	MTRX	Wed, Jul 20, 2011	14.45	14.45	13.78	13.84
4811	NASDAQ	MTRX	Tue, Jul 19, 2011	13.87	14.43	13.87	14.42
4810	NASDAQ	MTRX	Mon, Jul 18, 2011	13.84	13.86	13.42	13.71
4809	NASDAQ	MTRX	Fri, Jul 15, 2011	13.63	13.95	13.54	13.88
4808	NASDAQ	MTRX	Thu, Jul 14, 2011	14.17	14.18	13.55	13.60
4807	NASDAQ	MTRX	Wed, Jul 13, 2011	13.88	14.47	13.88	14.15
4806	NASDAQ	MTRX	Tue, Jul 12, 2011	13.75	14.00	13.67	13.82
4805	NASDAQ	MTRX	Mon, Jul 11, 2011	13.72	13.99	13.65	13.78
4804	NASDAQ	MTRX	Fri, Jul 8, 2011	13.83	14.18	13.83	13.99
4803	NASDAQ	MTRX	Thu, Jul 7, 2011	13.83	14.21	13.65	14.15
4802	NASDAQ	MTRX	Wed, Jul 6, 2011	13.51	13.92	13.42	13.67
4801	NASDAQ	MTRX	Tue, Jul 5, 2011	13.44	13.60	13.29	13.57
4800	NASDAQ	MTRX	Fri, Jul 1, 2011	13.43	13.59	13.12	13.43
4799	NASDAQ	MTRX	Thu, Jun 30, 2011	13.19	13.43	13.09	13.38
4798	NASDAQ	MTRX	Wed, Jun 29, 2011	13.04	13.39	12.89	13.18
4797	NASDAQ	MTRX	Tue, Jun 28, 2011	12.49	12.95	12.27	12.95
4796	NASDAQ	MTRX	Mon, Jun 27, 2011	12.24	12.45	12.11	12.38
4795	NASDAQ	MTRX	Fri, Jun 24, 2011	12.82	12.86	12.17	12.20
4794	NASDAQ	MTRX	Thu, Jun 23, 2011	12.57	12.84	12.31	12.79
4793	NASDAQ	MTRX	Wed, Jun 22, 2011	12.84	13.10	12.70	12.83
4792	NASDAQ	MTRX	Tue, Jun 21, 2011	12.83	12.97	12.25	12.94
4791	NASDAQ	MTRX	Mon, Jun 20, 2011	12.54	12.87	12.38	12.77
4790	NASDAQ	MTRX	Fri, Jun 17, 2011	12.06	12.63	11.99	12.58
4789	NASDAQ	MTRX	Thu, Jun 16, 2011	11.74	11.99	11.60	11.97
4788	NASDAQ	MTRX	Wed, Jun 15, 2011	11.80	11.96	11.55	11.75
4787	NASDAQ	MTRX	Tue, Jun 14, 2011	11.70	12.06	11.64	11.99
4786	NASDAQ	MTRX	Mon, Jun 13, 2011	11.83	11.91	11.50	11.52
4785	NASDAQ	MTRX	Fri, Jun 10, 2011	12.18	12.25	11.67	11.76
4784	NASDAQ	MTRX	Thu, Jun 9, 2011	12.27	12.62	12.11	12.29
4783	NASDAQ	MTRX	Wed, Jun 8, 2011	12.17	12.41	12.03	12.23
4782	NASDAQ	MTRX	Tue, Jun 7, 2011	12.73	12.73	12.20	12.21
4781	NASDAQ	MTRX	Mon, Jun 6, 2011	13.17	13.32	12.51	12.57
4780	NASDAQ	MTRX	Fri, Jun 3, 2011	13.44	13.74	13.14	13.20
4779	NASDAQ	MTRX	Thu, Jun 2, 2011	13.57	13.79	13.13	13.74
4778	NASDAQ	MTRX	Wed, Jun 1, 2011	13.28	13.74	13.22	13.54
4777	NASDAQ	MTRX	Tue, May 31, 2011	13.35	13.88	13.11	13.37
4776	NASDAQ	MTRX	Fri, May 27, 2011	12.99	13.21	12.92	13.09
4775	NASDAQ	MTRX	Thu, May 26, 2011	12.62	12.99	12.62	12.96
4774	NASDAQ	MTRX	Wed, May 25, 2011	12.07	12.78	12.07	12.66
4773	NASDAQ	MTRX	Tue, May 24, 2011	12.32	12.34	11.99	12.15
4772	NASDAQ	MTRX	Mon, May 23, 2011	12.21	12.36	12.10	12.23
4771	NASDAQ	MTRX	Fri, May 20, 2011	12.49	12.67	12.45	12.50
4770	NASDAQ	MTRX	Thu, May 19, 2011	12.58	12.62	12.26	12.47
4769	NASDAQ	MTRX	Wed, May 18, 2011	12.22	12.57	12.04	12.47
4768	NASDAQ	MTRX	Tue, May 17, 2011	11.95	12.27	11.77	12.18
4767	NASDAQ	MTRX	Mon, May 16, 2011	12.32	12.59	12.03	12.04
4766	NASDAQ	MTRX	Fri, May 13, 2011	12.91	13.00	12.18	12.38
4765	NASDAQ	MTRX	Thu, May 12, 2011	12.80	13.15	12.40	12.93
4764	NASDAQ	MTRX	Wed, May 11, 2011	13.39	13.46	12.78	12.92
4763	NASDAQ	MTRX	Tue, May 10, 2011	13.27	13.53	13.21	13.47
4762	NASDAQ	MTRX	Mon, May 9, 2011	13.13	13.41	13.04	13.20
4761	NASDAQ	MTRX	Fri, May 6, 2011	12.96	13.67	12.96	13.20
4760	NASDAQ	MTRX	Thu, May 5, 2011	12.78	13.27	12.62	12.76
4759	NASDAQ	MTRX	Wed, May 4, 2011	13.63	13.83	12.89	12.90
4758	NASDAQ	MTRX	Tue, May 3, 2011	14.35	14.28	13.30	13.50
4757	NASDAQ	MTRX	Mon, May 2, 2011	14.54	14.54	14.30	14.42
4756	NASDAQ	MTRX	Fri, Apr 29, 2011	14.41	14.53	14.23	14.48
4755	NASDAQ	MTRX	Thu, Apr 28, 2011	13.94	14.36	13.87	14.36
4754	NASDAQ	MTRX	Wed, Apr 27, 2011	13.88	14.00	13.58	13.98
4753	NASDAQ	MTRX	Tue, Apr 26, 2011	13.70	14.05	13.67	13.85
4752	NASDAQ	MTRX	Mon, Apr 25, 2011	13.89	14.03	13.61	13.63
4751	NASDAQ	MTRX	Thu, Apr 21, 2011	14.03	14.03	13.89	13.94
4750	NASDAQ	MTRX	Wed, Apr 20, 2011	13.82	14.02	13.74	13.96
4749	NASDAQ	MTRX	Tue, Apr 19, 2011	13.63	13.73	13.37	13.60
4748	NASDAQ	MTRX	Mon, Apr 18, 2011	13.75	13.75	13.33	13.56
4747	NASDAQ	MTRX	Fri, Apr 15, 2011	13.96	14.12	13.70	14.04
4746	NASDAQ	MTRX	Thu, Apr 14, 2011	13.59	14.01	13.53	14.01
4745	NASDAQ	MTRX	Wed, Apr 13, 2011	13.90	13.90	12.94	13.76
4744	NASDAQ	MTRX	Tue, Apr 12, 2011	13.33	13.83	13.27	13.80
4743	NASDAQ	MTRX	Mon, Apr 11, 2011	13.44	13.58	12.70	13.49
4742	NASDAQ	MTRX	Fri, Apr 8, 2011	14.03	14.03	13.41	13.47
4741	NASDAQ	MTRX	Thu, Apr 7, 2011	14.00	14.16	13.74	13.90
4740	NASDAQ	MTRX	Wed, Apr 6, 2011	14.37	14.38	13.98	14.04
4739	NASDAQ	MTRX	Tue, Apr 5, 2011	13.98	14.42	13.84	14.26
4738	NASDAQ	MTRX	Mon, Apr 4, 2011	14.08	14.29	14.06	14.08
4737	NASDAQ	MTRX	Fri, Apr 1, 2011	13.97	14.05	13.77	13.99
4736	NASDAQ	MTRX	Thu, Mar 31, 2011	13.80	14.16	13.74	13.90
4735	NASDAQ	MTRX	Wed, Mar 30, 2011	13.71	13.82	13.51	13.79
4734	NASDAQ	MTRX	Tue, Mar 29, 2011	13.65	13.76	13.52	13.61
4733	NASDAQ	MTRX	Mon, Mar 28, 2011	13.57	13.81	13.57	13.69
4732	NASDAQ	MTRX	Fri, Mar 25, 2011	13.55	13.87	13.39	13.52
4731	NASDAQ	MTRX	Thu, Mar 24, 2011	13.74	13.76	13.26	13.46
4730	NASDAQ	MTRX	Wed, Mar 23, 2011	13.62	13.77	13.40	13.65
4729	NASDAQ	MTRX	Tue, Mar 22, 2011	13.78	13.84	13.66	13.69
4728	NASDAQ	MTRX	Mon, Mar 21, 2011	13.34	13.72	13.34	13.72
4727	NASDAQ	MTRX	Fri, Mar 18, 2011	13.35	13.73	13.05	13.12
4726	NASDAQ	MTRX	Thu, Mar 17, 2011	13.13	13.41	13.02	13.21
4725	NASDAQ	MTRX	Wed, Mar 16, 2011	13.41	13.41	12.94	13.00
4724	NASDAQ	MTRX	Tue, Mar 15, 2011	12.96	13.52	12.33	13.43
4723	NASDAQ	MTRX	Mon, Mar 14, 2011	13.29	13.48	13.17	13.42
4722	NASDAQ	MTRX	Fri, Mar 11, 2011	13.38	13.50	13.00	13.45
4721	NASDAQ	MTRX	Thu, Mar 10, 2011	14.30	14.31	13.40	13.44
4720	NASDAQ	MTRX	Wed, Mar 9, 2011	14.45	14.60	14.22	14.31
4719	NASDAQ	MTRX	Tue, Mar 8, 2011	14.25	14.58	13.98	14.42
4718	NASDAQ	MTRX	Mon, Mar 7, 2011	14.15	14.37	13.83	14.24
4717	NASDAQ	MTRX	Fri, Mar 4, 2011	14.00	14.10	13.90	14.05
4716	NASDAQ	MTRX	Thu, Mar 3, 2011	13.71	14.15	13.65	14.04
4715	NASDAQ	MTRX	Wed, Mar 2, 2011	13.56	13.69	13.41	13.56
4714	NASDAQ	MTRX	Tue, Mar 1, 2011	13.96	14.03	13.53	13.59
4713	NASDAQ	MTRX	Mon, Feb 28, 2011	14.10	14.28	13.73	13.94
4712	NASDAQ	MTRX	Fri, Feb 25, 2011	13.83	14.10	13.75	14.05
4711	NASDAQ	MTRX	Thu, Feb 24, 2011	13.64	13.87	13.45	13.78
4710	NASDAQ	MTRX	Wed, Feb 23, 2011	13.80	14.03	13.53	13.59
4709	NASDAQ	MTRX	Tue, Feb 22, 2011	14.14	14.32	13.67	13.73
4708	NASDAQ	MTRX	Fri, Feb 18, 2011	13.15	14.27	13.10	14.26
4707	NASDAQ	MTRX	Thu, Feb 17, 2011	12.81	13.17	12.75	13.09
4706	NASDAQ	MTRX	Wed, Feb 16, 2011	12.02	12.93	11.97	12.79
4705	NASDAQ	MTRX	Tue, Feb 15, 2011	12.14	12.18	11.88	11.88
4704	NASDAQ	MTRX	Mon, Feb 14, 2011	11.68	12.43	11.68	12.22
4703	NASDAQ	MTRX	Fri, Feb 11, 2011	11.47	11.86	11.36	11.71
4702	NASDAQ	MTRX	Thu, Feb 10, 2011	11.34	11.56	11.32	11.50
4701	NASDAQ	MTRX	Wed, Feb 9, 2011	11.08	11.37	11.08	11.37
4700	NASDAQ	MTRX	Tue, Feb 8, 2011	11.58	11.58	11.00	11.15
4699	NASDAQ	MTRX	Mon, Feb 7, 2011	11.20	12.25	11.20	11.63
4698	NASDAQ	MTRX	Fri, Feb 4, 2011	11.38	11.45	11.10	11.12
4697	NASDAQ	MTRX	Thu, Feb 3, 2011	11.55	11.62	11.23	11.37
4696	NASDAQ	MTRX	Wed, Feb 2, 2011	11.56	11.78	11.52	11.59
4695	NASDAQ	MTRX	Tue, Feb 1, 2011	11.35	11.84	11.24	11.63
4694	NASDAQ	MTRX	Mon, Jan 31, 2011	10.98	11.70	10.87	11.26
4693	NASDAQ	MTRX	Fri, Jan 28, 2011	11.27	11.35	10.79	10.92
4692	NASDAQ	MTRX	Thu, Jan 27, 2011	11.25	11.39	11.11	11.30
4691	NASDAQ	MTRX	Wed, Jan 26, 2011	11.00	11.37	10.95	11.25
4690	NASDAQ	MTRX	Tue, Jan 25, 2011	10.91	11.00	10.72	10.99
4689	NASDAQ	MTRX	Mon, Jan 24, 2011	10.78	11.04	10.78	10.97
4688	NASDAQ	MTRX	Fri, Jan 21, 2011	10.98	11.10	10.78	10.81
4687	NASDAQ	MTRX	Thu, Jan 20, 2011	10.76	11.00	10.75	10.90
4686	NASDAQ	MTRX	Wed, Jan 19, 2011	11.34	11.40	10.80	10.82
4685	NASDAQ	MTRX	Tue, Jan 18, 2011	11.14	11.41	11.14	11.38
4684	NASDAQ	MTRX	Fri, Jan 14, 2011	11.28	11.34	11.15	11.30
4683	NASDAQ	MTRX	Thu, Jan 13, 2011	11.41	11.44	11.18	11.32
4682	NASDAQ	MTRX	Wed, Jan 12, 2011	11.38	11.57	11.35	11.40
4681	NASDAQ	MTRX	Tue, Jan 11, 2011	11.46	11.70	11.11	11.32
4680	NASDAQ	MTRX	Mon, Jan 10, 2011	11.71	11.72	11.30	11.40
4679	NASDAQ	MTRX	Fri, Jan 7, 2011	12.20	12.20	11.77	11.79
4678	NASDAQ	MTRX	Thu, Jan 6, 2011	12.03	12.24	11.96	12.20
4677	NASDAQ	MTRX	Wed, Jan 5, 2011	11.99	12.13	11.96	12.06
4676	NASDAQ	MTRX	Tue, Jan 4, 2011	12.33	12.35	11.85	12.05
4675	NASDAQ	MTRX	Mon, Jan 3, 2011	12.37	12.58	12.33	12.33
4674	NASDAQ	MTRX	Fri, Dec 31, 2010	12.42	12.60	12.17	12.18
4673	NASDAQ	MTRX	Thu, Dec 30, 2010	12.45	12.50	12.35	12.49
4672	NASDAQ	MTRX	Wed, Dec 29, 2010	12.17	12.47	12.06	12.43
4671	NASDAQ	MTRX	Tue, Dec 28, 2010	12.28	12.48	12.04	12.11
4670	NASDAQ	MTRX	Mon, Dec 27, 2010	11.98	12.30	11.86	12.23
4669	NASDAQ	MTRX	Thu, Dec 23, 2010	12.05	12.11	11.78	12.01
4668	NASDAQ	MTRX	Wed, Dec 22, 2010	11.84	12.00	11.64	12.00
4667	NASDAQ	MTRX	Tue, Dec 21, 2010	11.61	11.90	11.46	11.77
4666	NASDAQ	MTRX	Mon, Dec 20, 2010	11.70	11.96	11.50	11.53
4665	NASDAQ	MTRX	Fri, Dec 17, 2010	11.54	11.80	11.43	11.68
4664	NASDAQ	MTRX	Thu, Dec 16, 2010	11.38	11.70	11.36	11.55
4663	NASDAQ	MTRX	Wed, Dec 15, 2010	11.38	11.56	11.21	11.31
4662	NASDAQ	MTRX	Tue, Dec 14, 2010	11.50	11.52	11.36	11.43
4661	NASDAQ	MTRX	Mon, Dec 13, 2010	11.28	11.56	11.28	11.42
4660	NASDAQ	MTRX	Fri, Dec 10, 2010	11.16	11.25	11.09	11.25
4659	NASDAQ	MTRX	Thu, Dec 9, 2010	11.08	11.22	10.89	11.18
4658	NASDAQ	MTRX	Wed, Dec 8, 2010	11.01	11.05	10.80	10.95
4657	NASDAQ	MTRX	Tue, Dec 7, 2010	10.84	11.08	10.70	10.95
4656	NASDAQ	MTRX	Mon, Dec 6, 2010	10.57	10.73	10.27	10.67
4655	NASDAQ	MTRX	Fri, Dec 3, 2010	10.23	10.65	10.23	10.62
4654	NASDAQ	MTRX	Thu, Dec 2, 2010	10.22	10.42	10.10	10.33
4653	NASDAQ	MTRX	Wed, Dec 1, 2010	10.16	10.20	9.94	10.16
4652	NASDAQ	MTRX	Tue, Nov 30, 2010	9.80	10.02	9.50	9.93
4651	NASDAQ	MTRX	Mon, Nov 29, 2010	9.51	9.95	9.29	9.92
4650	NASDAQ	MTRX	Fri, Nov 26, 2010	9.53	9.65	9.52	9.55
4649	NASDAQ	MTRX	Wed, Nov 24, 2010	9.66	9.80	9.50	9.63
4648	NASDAQ	MTRX	Tue, Nov 23, 2010	9.57	9.70	9.50	9.57
4647	NASDAQ	MTRX	Mon, Nov 22, 2010	9.83	9.97	9.70	9.73
4646	NASDAQ	MTRX	Fri, Nov 19, 2010	10.10	10.10	9.75	9.88
4645	NASDAQ	MTRX	Thu, Nov 18, 2010	9.84	10.16	9.77	10.10
4644	NASDAQ	MTRX	Wed, Nov 17, 2010	9.60	9.68	9.42	9.67
4643	NASDAQ	MTRX	Tue, Nov 16, 2010	9.47	9.65	9.27	9.59
4642	NASDAQ	MTRX	Mon, Nov 15, 2010	9.70	9.92	9.49	9.52
4641	NASDAQ	MTRX	Fri, Nov 12, 2010	9.68	9.84	9.55	9.60
4640	NASDAQ	MTRX	Thu, Nov 11, 2010	9.66	9.98	9.66	9.77
4639	NASDAQ	MTRX	Wed, Nov 10, 2010	9.63	9.78	9.33	9.77
4638	NASDAQ	MTRX	Tue, Nov 9, 2010	10.21	10.21	9.38	9.63
4637	NASDAQ	MTRX	Mon, Nov 8, 2010	10.27	10.90	10.10	10.80
4636	NASDAQ	MTRX	Fri, Nov 5, 2010	9.97	10.58	9.55	10.29
4635	NASDAQ	MTRX	Thu, Nov 4, 2010	9.50	9.84	9.50	9.71
4634	NASDAQ	MTRX	Wed, Nov 3, 2010	9.45	9.49	9.20	9.28
4633	NASDAQ	MTRX	Tue, Nov 2, 2010	9.02	9.41	9.00	9.41
4632	NASDAQ	MTRX	Mon, Nov 1, 2010	9.15	9.31	8.69	8.88
4631	NASDAQ	MTRX	Fri, Oct 29, 2010	9.00	9.18	8.93	9.08
4630	NASDAQ	MTRX	Thu, Oct 28, 2010	9.41	9.46	9.03	9.08
4629	NASDAQ	MTRX	Wed, Oct 27, 2010	9.31	9.36	8.98	9.30
4628	NASDAQ	MTRX	Tue, Oct 26, 2010	9.42	9.62	9.36	9.42
4627	NASDAQ	MTRX	Mon, Oct 25, 2010	9.50	9.65	9.38	9.51
4626	NASDAQ	MTRX	Fri, Oct 22, 2010	9.42	9.47	9.37	9.42
4625	NASDAQ	MTRX	Thu, Oct 21, 2010	9.65	9.72	9.17	9.40
4624	NASDAQ	MTRX	Wed, Oct 20, 2010	9.37	9.61	9.25	9.59
4623	NASDAQ	MTRX	Tue, Oct 19, 2010	9.62	9.68	9.21	9.29
4622	NASDAQ	MTRX	Mon, Oct 18, 2010	9.72	9.85	9.55	9.70
4621	NASDAQ	MTRX	Fri, Oct 15, 2010	9.97	9.99	9.65	9.72
4620	NASDAQ	MTRX	Thu, Oct 14, 2010	9.80	9.92	9.57	9.85
4619	NASDAQ	MTRX	Wed, Oct 13, 2010	9.46	9.97	9.38	9.77
4618	NASDAQ	MTRX	Tue, Oct 12, 2010	9.45	9.45	9.21	9.43
4617	NASDAQ	MTRX	Mon, Oct 11, 2010	9.64	9.69	9.46	9.46
4616	NASDAQ	MTRX	Fri, Oct 8, 2010	9.34	9.74	9.28	9.68
4615	NASDAQ	MTRX	Thu, Oct 7, 2010	9.63	9.63	9.33	9.36
4614	NASDAQ	MTRX	Wed, Oct 6, 2010	8.97	9.53	8.91	9.53
4613	NASDAQ	MTRX	Tue, Oct 5, 2010	8.76	8.99	8.63	8.98
4612	NASDAQ	MTRX	Mon, Oct 4, 2010	8.69	8.74	8.47	8.61
4611	NASDAQ	MTRX	Fri, Oct 1, 2010	8.89	8.89	8.68	8.70
4610	NASDAQ	MTRX	Thu, Sep 30, 2010	8.82	8.82	8.25	8.76
4609	NASDAQ	MTRX	Wed, Sep 29, 2010	8.40	8.81	8.30	8.77
4608	NASDAQ	MTRX	Tue, Sep 28, 2010	9.23	9.29	8.96	9.15
4607	NASDAQ	MTRX	Mon, Sep 27, 2010	9.31	9.51	9.13	9.17
4606	NASDAQ	MTRX	Fri, Sep 24, 2010	9.09	9.34	9.01	9.33
4605	NASDAQ	MTRX	Thu, Sep 23, 2010	8.83	9.04	8.76	8.96
4604	NASDAQ	MTRX	Wed, Sep 22, 2010	8.93	9.04	8.79	8.94
4603	NASDAQ	MTRX	Tue, Sep 21, 2010	9.12	9.26	8.99	8.99
4602	NASDAQ	MTRX	Mon, Sep 20, 2010	8.80	9.12	8.80	9.12
4601	NASDAQ	MTRX	Fri, Sep 17, 2010	9.02	9.02	8.75	8.80
4600	NASDAQ	MTRX	Thu, Sep 16, 2010	9.00	9.00	8.77	8.91
4599	NASDAQ	MTRX	Wed, Sep 15, 2010	8.84	9.05	8.80	9.01
4598	NASDAQ	MTRX	Tue, Sep 14, 2010	8.95	9.13	8.82	8.92
4597	NASDAQ	MTRX	Mon, Sep 13, 2010	8.94	9.19	8.35	9.09
4596	NASDAQ	MTRX	Fri, Sep 10, 2010	8.97	9.35	8.92	9.31
4595	NASDAQ	MTRX	Thu, Sep 9, 2010	9.20	9.20	8.87	8.97
4594	NASDAQ	MTRX	Wed, Sep 8, 2010	8.91	9.18	8.81	9.01
4593	NASDAQ	MTRX	Tue, Sep 7, 2010	8.79	8.90	8.70	8.85
4592	NASDAQ	MTRX	Fri, Sep 3, 2010	8.84	8.97	8.62	8.83
4591	NASDAQ	MTRX	Thu, Sep 2, 2010	8.67	8.79	8.55	8.73
4590	NASDAQ	MTRX	Wed, Sep 1, 2010	8.68	8.76	8.51	8.61
4589	NASDAQ	MTRX	Tue, Aug 31, 2010	8.59	8.68	8.46	8.49
4588	NASDAQ	MTRX	Mon, Aug 30, 2010	8.69	8.88	8.61	8.62
4587	NASDAQ	MTRX	Fri, Aug 27, 2010	8.65	8.75	8.47	8.71
4586	NASDAQ	MTRX	Thu, Aug 26, 2010	8.53	8.67	8.36	8.51
4585	NASDAQ	MTRX	Wed, Aug 25, 2010	8.44	8.56	8.31	8.51
4584	NASDAQ	MTRX	Tue, Aug 24, 2010	8.38	8.62	8.29	8.45
4583	NASDAQ	MTRX	Mon, Aug 23, 2010	8.70	8.85	8.49	8.50
4582	NASDAQ	MTRX	Fri, Aug 20, 2010	8.46	8.73	8.37	8.65
4581	NASDAQ	MTRX	Thu, Aug 19, 2010	9.01	9.19	8.50	8.55
4580	NASDAQ	MTRX	Wed, Aug 18, 2010	9.26	9.38	8.95	9.08
4579	NASDAQ	MTRX	Tue, Aug 17, 2010	9.03	9.42	8.80	9.24
4578	NASDAQ	MTRX	Mon, Aug 16, 2010	8.70	8.95	8.60	8.93
4577	NASDAQ	MTRX	Fri, Aug 13, 2010	8.94	9.03	8.61	8.63
4576	NASDAQ	MTRX	Thu, Aug 12, 2010	8.76	9.04	8.76	8.97
4575	NASDAQ	MTRX	Wed, Aug 11, 2010	9.20	9.30	8.85	8.88
4574	NASDAQ	MTRX	Tue, Aug 10, 2010	9.59	9.75	9.29	9.42
4573	NASDAQ	MTRX	Mon, Aug 9, 2010	9.74	10.00	9.39	9.77
4572	NASDAQ	MTRX	Fri, Aug 6, 2010	9.76	9.96	9.45	9.67
4571	NASDAQ	MTRX	Thu, Aug 5, 2010	9.84	10.13	9.84	9.94
4570	NASDAQ	MTRX	Wed, Aug 4, 2010	9.99	10.14	9.84	9.97
4569	NASDAQ	MTRX	Tue, Aug 3, 2010	9.91	10.10	9.73	9.89
4568	NASDAQ	MTRX	Mon, Aug 2, 2010	9.87	10.20	9.86	10.00
4567	NASDAQ	MTRX	Fri, Jul 30, 2010	9.63	9.98	9.44	9.69
4566	NASDAQ	MTRX	Thu, Jul 29, 2010	9.67	9.89	9.30	9.84
4565	NASDAQ	MTRX	Wed, Jul 28, 2010	9.85	9.86	9.49	9.59
4564	NASDAQ	MTRX	Tue, Jul 27, 2010	10.09	10.14	9.81	9.85
4563	NASDAQ	MTRX	Mon, Jul 26, 2010	10.01	10.10	9.72	9.97
4562	NASDAQ	MTRX	Fri, Jul 23, 2010	9.74	9.97	9.54	9.94
4561	NASDAQ	MTRX	Thu, Jul 22, 2010	9.49	9.89	9.43	9.77
4560	NASDAQ	MTRX	Wed, Jul 21, 2010	9.70	9.70	9.22	9.27
4559	NASDAQ	MTRX	Tue, Jul 20, 2010	9.25	9.65	9.22	9.61
4558	NASDAQ	MTRX	Mon, Jul 19, 2010	9.32	9.53	9.20	9.43
4557	NASDAQ	MTRX	Fri, Jul 16, 2010	9.49	9.54	9.19	9.26
4556	NASDAQ	MTRX	Thu, Jul 15, 2010	9.57	9.68	9.35	9.61
4555	NASDAQ	MTRX	Wed, Jul 14, 2010	9.76	9.77	9.52	9.59
4554	NASDAQ	MTRX	Tue, Jul 13, 2010	9.50	9.90	9.39	9.83
4553	NASDAQ	MTRX	Mon, Jul 12, 2010	9.44	9.50	9.25	9.31
4552	NASDAQ	MTRX	Fri, Jul 9, 2010	9.44	9.51	9.27	9.50
4551	NASDAQ	MTRX	Thu, Jul 8, 2010	9.46	9.50	9.20	9.49
4550	NASDAQ	MTRX	Wed, Jul 7, 2010	9.22	9.43	9.08	9.39
4549	NASDAQ	MTRX	Tue, Jul 6, 2010	9.73	9.73	9.08	9.15
4548	NASDAQ	MTRX	Fri, Jul 2, 2010	9.31	9.65	9.16	9.54
4547	NASDAQ	MTRX	Thu, Jul 1, 2010	9.29	9.65	9.08	9.25
4546	NASDAQ	MTRX	Wed, Jun 30, 2010	9.27	9.60	9.25	9.31
4545	NASDAQ	MTRX	Tue, Jun 29, 2010	9.45	9.46	9.16	9.24
4544	NASDAQ	MTRX	Mon, Jun 28, 2010	9.88	10.05	9.55	9.69
4543	NASDAQ	MTRX	Fri, Jun 25, 2010	9.44	10.00	9.41	10.00
4542	NASDAQ	MTRX	Thu, Jun 24, 2010	9.74	9.74	9.36	9.38
4541	NASDAQ	MTRX	Wed, Jun 23, 2010	10.09	10.09	9.60	9.85
4540	NASDAQ	MTRX	Tue, Jun 22, 2010	10.43	10.65	10.05	10.08
4539	NASDAQ	MTRX	Mon, Jun 21, 2010	10.40	10.63	10.26	10.39
4538	NASDAQ	MTRX	Fri, Jun 18, 2010	10.11	10.34	9.90	10.22
4537	NASDAQ	MTRX	Thu, Jun 17, 2010	10.21	10.34	9.76	10.04
4536	NASDAQ	MTRX	Wed, Jun 16, 2010	10.14	10.27	9.88	10.11
4535	NASDAQ	MTRX	Tue, Jun 15, 2010	10.16	10.34	9.99	10.29
4534	NASDAQ	MTRX	Mon, Jun 14, 2010	9.97	10.22	9.87	10.05
4533	NASDAQ	MTRX	Fri, Jun 11, 2010	9.50	9.89	9.50	9.81
4532	NASDAQ	MTRX	Thu, Jun 10, 2010	9.04	9.71	9.04	9.64
4531	NASDAQ	MTRX	Wed, Jun 9, 2010	8.72	9.05	8.68	8.77
4530	NASDAQ	MTRX	Tue, Jun 8, 2010	8.90	8.96	8.51	8.58
4529	NASDAQ	MTRX	Mon, Jun 7, 2010	9.37	9.43	8.75	8.86
4528	NASDAQ	MTRX	Fri, Jun 4, 2010	9.63	9.95	9.18	9.29
4527	NASDAQ	MTRX	Thu, Jun 3, 2010	10.01	10.09	9.72	9.94
4526	NASDAQ	MTRX	Wed, Jun 2, 2010	9.38	9.96	9.31	9.92
4525	NASDAQ	MTRX	Tue, Jun 1, 2010	9.65	9.88	9.26	9.29
4524	NASDAQ	MTRX	Fri, May 28, 2010	10.18	10.21	9.67	9.84
4523	NASDAQ	MTRX	Thu, May 27, 2010	10.04	10.32	9.73	10.31
4522	NASDAQ	MTRX	Wed, May 26, 2010	10.03	10.24	9.68	9.76
4521	NASDAQ	MTRX	Tue, May 25, 2010	9.75	9.95	9.57	9.95
4520	NASDAQ	MTRX	Mon, May 24, 2010	10.44	10.62	9.97	9.99
4519	NASDAQ	MTRX	Fri, May 21, 2010	9.98	10.54	9.85	10.48
4518	NASDAQ	MTRX	Thu, May 20, 2010	10.50	10.58	10.04	10.14
4517	NASDAQ	MTRX	Wed, May 19, 2010	10.79	10.96	10.60	10.82
4516	NASDAQ	MTRX	Tue, May 18, 2010	11.33	11.42	10.63	10.79
4515	NASDAQ	MTRX	Mon, May 17, 2010	11.39	11.39	10.90	11.20
4514	NASDAQ	MTRX	Fri, May 14, 2010	11.65	11.65	11.04	11.27
4513	NASDAQ	MTRX	Thu, May 13, 2010	11.98	12.20	11.55	11.72
4512	NASDAQ	MTRX	Wed, May 12, 2010	12.12	12.54	11.71	12.38
4511	NASDAQ	MTRX	Tue, May 11, 2010	11.85	12.37	11.50	12.14
4510	NASDAQ	MTRX	Mon, May 10, 2010	11.31	12.09	11.08	12.04
4509	NASDAQ	MTRX	Fri, May 7, 2010	10.79	11.24	10.18	10.66
4508	NASDAQ	MTRX	Thu, May 6, 2010	10.87	11.13	10.29	10.77
4507	NASDAQ	MTRX	Wed, May 5, 2010	10.83	11.17	10.59	10.98
4506	NASDAQ	MTRX	Tue, May 4, 2010	11.06	11.17	10.79	11.01
4505	NASDAQ	MTRX	Mon, May 3, 2010	10.69	11.22	10.63	11.21
4504	NASDAQ	MTRX	Fri, Apr 30, 2010	11.22	11.37	10.63	10.63
4503	NASDAQ	MTRX	Thu, Apr 29, 2010	11.45	11.45	11.04	11.26
4502	NASDAQ	MTRX	Wed, Apr 28, 2010	10.86	11.50	10.86	11.30
4501	NASDAQ	MTRX	Tue, Apr 27, 2010	10.90	11.38	10.76	10.82
4500	NASDAQ	MTRX	Mon, Apr 26, 2010	11.13	11.45	10.98	11.01
4499	NASDAQ	MTRX	Fri, Apr 23, 2010	10.32	11.54	9.81	11.18
4498	NASDAQ	MTRX	Thu, Apr 22, 2010	11.21	11.43	11.10	11.28
4497	NASDAQ	MTRX	Wed, Apr 21, 2010	11.56	11.67	11.39	11.42
4496	NASDAQ	MTRX	Tue, Apr 20, 2010	11.17	11.60	10.98	11.60
4495	NASDAQ	MTRX	Mon, Apr 19, 2010	11.08	11.17	11.01	11.10
4494	NASDAQ	MTRX	Fri, Apr 16, 2010	11.28	11.30	10.97	11.09
4493	NASDAQ	MTRX	Thu, Apr 15, 2010	11.48	11.61	11.28	11.35
4492	NASDAQ	MTRX	Wed, Apr 14, 2010	11.28	11.54	11.20	11.50
4491	NASDAQ	MTRX	Tue, Apr 13, 2010	11.36	11.44	11.07	11.17
4490	NASDAQ	MTRX	Mon, Apr 12, 2010	11.15	11.58	11.12	11.38
4489	NASDAQ	MTRX	Fri, Apr 9, 2010	11.21	11.33	11.04	11.19
4488	NASDAQ	MTRX	Thu, Apr 8, 2010	11.08	11.26	11.01	11.25
4487	NASDAQ	MTRX	Wed, Apr 7, 2010	11.01	11.30	11.01	11.10
4486	NASDAQ	MTRX	Tue, Apr 6, 2010	10.69	11.22	10.63	11.08
4485	NASDAQ	MTRX	Mon, Apr 5, 2010	10.81	10.86	10.70	10.73
4484	NASDAQ	MTRX	Thu, Apr 1, 2010	10.87	11.17	10.63	10.71
4483	NASDAQ	MTRX	Wed, Mar 31, 2010	10.60	10.92	10.42	10.76
4482	NASDAQ	MTRX	Tue, Mar 30, 2010	10.64	10.80	10.55	10.61
4481	NASDAQ	MTRX	Mon, Mar 29, 2010	10.59	10.87	10.43	10.66
4480	NASDAQ	MTRX	Fri, Mar 26, 2010	10.81	10.99	10.43	10.53
4479	NASDAQ	MTRX	Thu, Mar 25, 2010	11.28	11.33	10.72	10.74
4478	NASDAQ	MTRX	Wed, Mar 24, 2010	11.06	11.19	10.97	11.15
4477	NASDAQ	MTRX	Tue, Mar 23, 2010	11.04	11.18	10.91	11.10
4476	NASDAQ	MTRX	Mon, Mar 22, 2010	10.90	11.23	10.81	11.06
4475	NASDAQ	MTRX	Fri, Mar 19, 2010	11.83	11.99	10.89	11.00
4474	NASDAQ	MTRX	Thu, Mar 18, 2010	11.90	11.92	11.73	11.83
4473	NASDAQ	MTRX	Wed, Mar 17, 2010	11.80	11.99	11.67	11.92
4472	NASDAQ	MTRX	Tue, Mar 16, 2010	11.80	11.93	11.43	11.74
4471	NASDAQ	MTRX	Mon, Mar 15, 2010	12.18	12.18	11.70	11.79
4470	NASDAQ	MTRX	Fri, Mar 12, 2010	12.19	12.19	11.78	12.19
4469	NASDAQ	MTRX	Thu, Mar 11, 2010	12.08	12.28	12.01	12.09
4468	NASDAQ	MTRX	Wed, Mar 10, 2010	12.07	12.24	11.90	12.20
4467	NASDAQ	MTRX	Tue, Mar 9, 2010	12.01	12.37	11.88	12.11
4466	NASDAQ	MTRX	Mon, Mar 8, 2010	12.04	12.13	11.83	12.12
4465	NASDAQ	MTRX	Fri, Mar 5, 2010	11.71	12.04	11.61	11.98
4464	NASDAQ	MTRX	Thu, Mar 4, 2010	11.66	11.75	11.41	11.66
4463	NASDAQ	MTRX	Wed, Mar 3, 2010	11.46	11.72	11.17	11.60
4462	NASDAQ	MTRX	Tue, Mar 2, 2010	11.06	11.44	10.91	11.44
4461	NASDAQ	MTRX	Mon, Mar 1, 2010	10.81	11.10	10.25	11.06
4460	NASDAQ	MTRX	Fri, Feb 26, 2010	10.93	10.97	10.52	10.70
4459	NASDAQ	MTRX	Thu, Feb 25, 2010	10.16	10.93	10.16	10.90
4458	NASDAQ	MTRX	Wed, Feb 24, 2010	10.16	10.39	10.02	10.34
4457	NASDAQ	MTRX	Tue, Feb 23, 2010	10.12	10.19	9.95	10.16
4456	NASDAQ	MTRX	Mon, Feb 22, 2010	10.20	10.24	10.06	10.19
4455	NASDAQ	MTRX	Fri, Feb 19, 2010	10.06	10.25	10.04	10.20
4454	NASDAQ	MTRX	Thu, Feb 18, 2010	10.05	10.20	9.85	10.05
4453	NASDAQ	MTRX	Wed, Feb 17, 2010	10.79	10.79	10.26	10.45
4452	NASDAQ	MTRX	Tue, Feb 16, 2010	10.48	10.61	10.21	10.40
4451	NASDAQ	MTRX	Fri, Feb 12, 2010	10.29	10.38	10.11	10.35
4450	NASDAQ	MTRX	Thu, Feb 11, 2010	9.86	10.51	9.73	10.46
4449	NASDAQ	MTRX	Wed, Feb 10, 2010	9.62	9.94	9.58	9.87
4448	NASDAQ	MTRX	Tue, Feb 9, 2010	9.58	9.89	9.49	9.70
4447	NASDAQ	MTRX	Mon, Feb 8, 2010	9.51	9.78	9.41	9.43
4446	NASDAQ	MTRX	Fri, Feb 5, 2010	9.51	9.53	9.10	9.49
4445	NASDAQ	MTRX	Thu, Feb 4, 2010	9.75	9.96	9.21	9.55
4444	NASDAQ	MTRX	Wed, Feb 3, 2010	10.68	10.73	10.26	10.65
4443	NASDAQ	MTRX	Tue, Feb 2, 2010	10.50	10.78	10.50	10.73
4442	NASDAQ	MTRX	Mon, Feb 1, 2010	10.17	10.54	9.85	10.52
4441	NASDAQ	MTRX	Fri, Jan 29, 2010	10.47	10.86	10.09	10.09
4440	NASDAQ	MTRX	Thu, Jan 28, 2010	10.66	10.66	9.99	10.41
4439	NASDAQ	MTRX	Wed, Jan 27, 2010	10.35	10.66	10.35	10.61
4438	NASDAQ	MTRX	Tue, Jan 26, 2010	10.45	10.75	10.12	10.44
4437	NASDAQ	MTRX	Mon, Jan 25, 2010	10.62	10.73	10.26	10.47
4436	NASDAQ	MTRX	Fri, Jan 22, 2010	10.94	10.94	10.46	10.55
4435	NASDAQ	MTRX	Thu, Jan 21, 2010	11.10	11.15	10.90	10.92
4434	NASDAQ	MTRX	Wed, Jan 20, 2010	11.09	11.09	10.91	11.03
4433	NASDAQ	MTRX	Tue, Jan 19, 2010	11.02	11.33	10.98	11.22
4432	NASDAQ	MTRX	Fri, Jan 15, 2010	11.23	11.23	10.95	10.99
4431	NASDAQ	MTRX	Thu, Jan 14, 2010	11.30	11.37	11.05	11.19
4430	NASDAQ	MTRX	Wed, Jan 13, 2010	11.23	11.37	10.98	11.32
4429	NASDAQ	MTRX	Tue, Jan 12, 2010	11.28	11.28	11.00	11.16
4428	NASDAQ	MTRX	Mon, Jan 11, 2010	11.52	11.52	11.25	11.34
4427	NASDAQ	MTRX	Fri, Jan 8, 2010	11.20	11.51	11.13	11.49
4426	NASDAQ	MTRX	Thu, Jan 7, 2010	11.20	11.36	11.13	11.25
4425	NASDAQ	MTRX	Wed, Jan 6, 2010	10.89	11.22	10.76	11.20
4424	NASDAQ	MTRX	Tue, Jan 5, 2010	10.95	11.00	10.73	10.88
4423	NASDAQ	MTRX	Mon, Jan 4, 2010	10.82	11.02	10.66	10.94
4422	NASDAQ	MTRX	Thu, Dec 31, 2009	10.66	10.85	10.59	10.65
4421	NASDAQ	MTRX	Wed, Dec 30, 2009	10.44	10.68	10.40	10.68
4420	NASDAQ	MTRX	Tue, Dec 29, 2009	10.59	10.60	10.31	10.46
4419	NASDAQ	MTRX	Mon, Dec 28, 2009	10.57	10.57	10.40	10.53
4418	NASDAQ	MTRX	Thu, Dec 24, 2009	10.56	10.62	10.44	10.55
4417	NASDAQ	MTRX	Wed, Dec 23, 2009	10.59	10.59	10.18	10.52
4416	NASDAQ	MTRX	Tue, Dec 22, 2009	10.32	10.61	10.16	10.55
4415	NASDAQ	MTRX	Mon, Dec 21, 2009	9.88	10.38	9.70	10.27
4414	NASDAQ	MTRX	Fri, Dec 18, 2009	9.59	9.85	9.25	9.85
4413	NASDAQ	MTRX	Thu, Dec 17, 2009	9.52	9.73	9.40	9.46
4412	NASDAQ	MTRX	Wed, Dec 16, 2009	9.58	9.76	9.52	9.57
4411	NASDAQ	MTRX	Tue, Dec 15, 2009	9.31	9.64	9.20	9.46
4410	NASDAQ	MTRX	Mon, Dec 14, 2009	9.16	9.32	9.11	9.29
4409	NASDAQ	MTRX	Fri, Dec 11, 2009	8.84	9.12	8.80	9.10
4408	NASDAQ	MTRX	Thu, Dec 10, 2009	8.94	9.07	8.79	8.81
4407	NASDAQ	MTRX	Wed, Dec 9, 2009	8.95	9.01	8.80	8.94
4406	NASDAQ	MTRX	Tue, Dec 8, 2009	9.12	9.23	8.81	8.93
4405	NASDAQ	MTRX	Mon, Dec 7, 2009	9.34	9.34	9.08	9.25
4404	NASDAQ	MTRX	Fri, Dec 4, 2009	9.10	9.66	9.10	9.32
4403	NASDAQ	MTRX	Thu, Dec 3, 2009	8.81	9.40	8.79	8.88
4402	NASDAQ	MTRX	Wed, Dec 2, 2009	8.81	8.93	8.61	8.73
4401	NASDAQ	MTRX	Tue, Dec 1, 2009	8.70	8.86	8.66	8.83
4400	NASDAQ	MTRX	Mon, Nov 30, 2009	8.65	8.65	8.45	8.56
4399	NASDAQ	MTRX	Fri, Nov 27, 2009	8.75	8.96	8.64	8.64
4398	NASDAQ	MTRX	Wed, Nov 25, 2009	9.28	9.36	8.98	9.11
4397	NASDAQ	MTRX	Tue, Nov 24, 2009	9.30	9.33	9.21	9.27
4396	NASDAQ	MTRX	Mon, Nov 23, 2009	9.11	9.48	9.11	9.32
4395	NASDAQ	MTRX	Fri, Nov 20, 2009	8.95	9.20	8.86	8.99
4394	NASDAQ	MTRX	Thu, Nov 19, 2009	9.19	9.24	9.01	9.05
4393	NASDAQ	MTRX	Wed, Nov 18, 2009	9.41	9.57	9.05	9.24
4392	NASDAQ	MTRX	Tue, Nov 17, 2009	9.43	9.51	9.22	9.44
4391	NASDAQ	MTRX	Mon, Nov 16, 2009	9.54	9.70	9.39	9.51
4390	NASDAQ	MTRX	Fri, Nov 13, 2009	9.11	9.43	8.95	9.43
4389	NASDAQ	MTRX	Thu, Nov 12, 2009	9.53	9.53	9.07	9.10
4388	NASDAQ	MTRX	Wed, Nov 11, 2009	9.40	9.59	9.33	9.58
4387	NASDAQ	MTRX	Tue, Nov 10, 2009	9.52	9.56	9.05	9.27
4386	NASDAQ	MTRX	Mon, Nov 9, 2009	9.61	9.75	9.48	9.61
4385	NASDAQ	MTRX	Fri, Nov 6, 2009	9.32	9.52	9.22	9.48
4384	NASDAQ	MTRX	Thu, Nov 5, 2009	9.15	9.56	9.15	9.48
4383	NASDAQ	MTRX	Wed, Nov 4, 2009	9.61	9.68	9.17	9.19
4382	NASDAQ	MTRX	Tue, Nov 3, 2009	8.50	9.80	8.26	9.48
4381	NASDAQ	MTRX	Mon, Nov 2, 2009	8.99	9.10	8.60	8.78
4380	NASDAQ	MTRX	Fri, Oct 30, 2009	9.17	9.24	8.66	8.87
4379	NASDAQ	MTRX	Thu, Oct 29, 2009	9.04	9.30	9.04	9.28
4378	NASDAQ	MTRX	Wed, Oct 28, 2009	9.32	9.45	8.88	8.91
4377	NASDAQ	MTRX	Tue, Oct 27, 2009	9.43	9.69	9.27	9.31
4376	NASDAQ	MTRX	Mon, Oct 26, 2009	9.57	9.96	9.40	9.42
4375	NASDAQ	MTRX	Fri, Oct 23, 2009	9.65	9.85	9.50	9.56
4374	NASDAQ	MTRX	Thu, Oct 22, 2009	9.67	9.78	9.58	9.63
4373	NASDAQ	MTRX	Wed, Oct 21, 2009	9.91	9.96	9.64	9.66
4372	NASDAQ	MTRX	Tue, Oct 20, 2009	10.21	10.33	9.88	9.97
4371	NASDAQ	MTRX	Mon, Oct 19, 2009	10.16	10.28	10.03	10.23
4370	NASDAQ	MTRX	Fri, Oct 16, 2009	10.44	10.50	10.06	10.08
4369	NASDAQ	MTRX	Thu, Oct 15, 2009	10.34	10.51	10.26	10.51
4368	NASDAQ	MTRX	Wed, Oct 14, 2009	10.38	10.48	10.31	10.40
4367	NASDAQ	MTRX	Tue, Oct 13, 2009	10.17	10.33	9.96	10.21
4366	NASDAQ	MTRX	Mon, Oct 12, 2009	10.24	10.31	10.16	10.17
4365	NASDAQ	MTRX	Fri, Oct 9, 2009	10.17	10.41	10.04	10.23
4364	NASDAQ	MTRX	Thu, Oct 8, 2009	10.26	10.48	10.11	10.15
4363	NASDAQ	MTRX	Wed, Oct 7, 2009	10.10	10.26	10.03	10.20
4362	NASDAQ	MTRX	Tue, Oct 6, 2009	10.24	10.37	10.09	10.16
4361	NASDAQ	MTRX	Mon, Oct 5, 2009	10.26	10.42	10.06	10.15
4360	NASDAQ	MTRX	Fri, Oct 2, 2009	10.24	10.37	10.13	10.20
4359	NASDAQ	MTRX	Thu, Oct 1, 2009	10.83	10.94	10.40	10.40
4358	NASDAQ	MTRX	Wed, Sep 30, 2009	11.10	11.24	10.67	10.87
4357	NASDAQ	MTRX	Tue, Sep 29, 2009	11.00	11.20	10.90	11.05
4356	NASDAQ	MTRX	Mon, Sep 28, 2009	10.84	11.05	10.62	11.00
4355	NASDAQ	MTRX	Fri, Sep 25, 2009	10.84	10.88	10.66	10.82
4354	NASDAQ	MTRX	Thu, Sep 24, 2009	11.00	11.11	10.55	10.85
4353	NASDAQ	MTRX	Wed, Sep 23, 2009	11.11	11.24	10.97	11.00
4352	NASDAQ	MTRX	Tue, Sep 22, 2009	11.16	11.27	10.86	11.11
4351	NASDAQ	MTRX	Mon, Sep 21, 2009	10.97	11.29	10.96	11.02
4350	NASDAQ	MTRX	Fri, Sep 18, 2009	10.75	11.09	10.75	11.07
4349	NASDAQ	MTRX	Thu, Sep 17, 2009	10.98	11.20	10.47	10.72
4348	NASDAQ	MTRX	Wed, Sep 16, 2009	11.39	11.53	11.07	11.10
4347	NASDAQ	MTRX	Tue, Sep 15, 2009	10.75	11.38	10.54	11.30
4346	NASDAQ	MTRX	Mon, Sep 14, 2009	10.53	10.87	10.38	10.70
4345	NASDAQ	MTRX	Fri, Sep 11, 2009	10.50	10.75	10.31	10.58
4344	NASDAQ	MTRX	Thu, Sep 10, 2009	10.64	10.81	10.15	10.51
4343	NASDAQ	MTRX	Wed, Sep 9, 2009	10.52	10.74	10.40	10.60
4342	NASDAQ	MTRX	Tue, Sep 8, 2009	10.54	10.57	10.22	10.50
4341	NASDAQ	MTRX	Fri, Sep 4, 2009	10.36	11.04	10.02	10.39
4340	NASDAQ	MTRX	Thu, Sep 3, 2009	10.67	10.67	10.20	10.42
4339	NASDAQ	MTRX	Wed, Sep 2, 2009	10.39	10.78	10.35	10.55
4338	NASDAQ	MTRX	Tue, Sep 1, 2009	11.01	11.30	10.35	10.43
4337	NASDAQ	MTRX	Mon, Aug 31, 2009	11.39	11.39	10.95	11.02
4336	NASDAQ	MTRX	Fri, Aug 28, 2009	11.64	11.74	11.24	11.56
4335	NASDAQ	MTRX	Thu, Aug 27, 2009	11.44	11.70	11.16	11.55
4334	NASDAQ	MTRX	Wed, Aug 26, 2009	11.27	11.60	11.03	11.41
4333	NASDAQ	MTRX	Tue, Aug 25, 2009	11.71	11.89	11.24	11.26
4332	NASDAQ	MTRX	Mon, Aug 24, 2009	11.78	11.89	11.23	11.67
4331	NASDAQ	MTRX	Fri, Aug 21, 2009	11.51	11.78	11.27	11.74
4330	NASDAQ	MTRX	Thu, Aug 20, 2009	11.18	11.49	11.05	11.35
4329	NASDAQ	MTRX	Wed, Aug 19, 2009	11.15	11.43	11.07	11.23
4328	NASDAQ	MTRX	Tue, Aug 18, 2009	11.20	11.40	11.10	11.30
4327	NASDAQ	MTRX	Mon, Aug 17, 2009	11.06	11.36	10.87	11.15
4326	NASDAQ	MTRX	Fri, Aug 14, 2009	11.34	11.46	11.00	11.36
4325	NASDAQ	MTRX	Thu, Aug 13, 2009	11.06	11.39	10.84	11.36
4324	NASDAQ	MTRX	Wed, Aug 12, 2009	10.31	11.20	10.31	10.98
4323	NASDAQ	MTRX	Tue, Aug 11, 2009	10.64	10.76	10.18	10.28
4322	NASDAQ	MTRX	Mon, Aug 10, 2009	10.28	10.79	10.21	10.75
4321	NASDAQ	MTRX	Fri, Aug 7, 2009	10.25	10.48	10.15	10.33
4320	NASDAQ	MTRX	Thu, Aug 6, 2009	10.39	10.45	9.98	10.07
4319	NASDAQ	MTRX	Wed, Aug 5, 2009	10.65	10.75	10.20	10.39
4318	NASDAQ	MTRX	Tue, Aug 4, 2009	10.20	10.50	9.76	10.49
4317	NASDAQ	MTRX	Mon, Aug 3, 2009	10.21	10.55	9.99	10.35
4316	NASDAQ	MTRX	Fri, Jul 31, 2009	9.86	10.18	9.71	10.14
4315	NASDAQ	MTRX	Thu, Jul 30, 2009	10.04	10.21	9.85	9.94
4314	NASDAQ	MTRX	Wed, Jul 29, 2009	9.79	9.98	9.62	9.92
4313	NASDAQ	MTRX	Tue, Jul 28, 2009	10.10	10.30	9.69	9.89
4312	NASDAQ	MTRX	Mon, Jul 27, 2009	10.09	10.55	10.09	10.24
4311	NASDAQ	MTRX	Fri, Jul 24, 2009	9.80	10.19	9.79	10.15
4310	NASDAQ	MTRX	Thu, Jul 23, 2009	9.54	10.13	9.52	9.90
4309	NASDAQ	MTRX	Wed, Jul 22, 2009	9.72	10.04	9.19	9.59
4308	NASDAQ	MTRX	Tue, Jul 21, 2009	10.04	10.16	9.59	9.78
4307	NASDAQ	MTRX	Mon, Jul 20, 2009	10.75	10.95	9.84	10.00
4306	NASDAQ	MTRX	Fri, Jul 17, 2009	10.35	10.72	10.34	10.65
4305	NASDAQ	MTRX	Thu, Jul 16, 2009	10.19	10.48	10.19	10.32
4304	NASDAQ	MTRX	Wed, Jul 15, 2009	10.34	10.66	10.13	10.30
4303	NASDAQ	MTRX	Tue, Jul 14, 2009	10.01	10.29	9.97	10.13
4302	NASDAQ	MTRX	Mon, Jul 13, 2009	9.85	9.94	9.53	9.93
4301	NASDAQ	MTRX	Fri, Jul 10, 2009	9.82	9.93	9.67	9.83
4300	NASDAQ	MTRX	Thu, Jul 9, 2009	10.04	10.28	9.87	9.91
4299	NASDAQ	MTRX	Wed, Jul 8, 2009	10.53	10.62	9.80	9.93
4298	NASDAQ	MTRX	Tue, Jul 7, 2009	11.01	11.16	10.40	10.50
4297	NASDAQ	MTRX	Mon, Jul 6, 2009	10.97	10.99	10.60	10.96
4296	NASDAQ	MTRX	Thu, Jul 2, 2009	11.43	11.66	11.05	11.17
4295	NASDAQ	MTRX	Wed, Jul 1, 2009	11.63	11.99	11.58	11.71
4294	NASDAQ	MTRX	Tue, Jun 30, 2009	11.59	11.82	11.33	11.48
4293	NASDAQ	MTRX	Mon, Jun 29, 2009	11.39	11.77	11.16	11.54
4292	NASDAQ	MTRX	Fri, Jun 26, 2009	11.25	11.52	11.03	11.39
4291	NASDAQ	MTRX	Thu, Jun 25, 2009	11.04	11.40	10.83	11.39
4290	NASDAQ	MTRX	Wed, Jun 24, 2009	11.06	11.26	10.78	11.14
4289	NASDAQ	MTRX	Tue, Jun 23, 2009	10.76	11.25	10.55	10.99
4288	NASDAQ	MTRX	Mon, Jun 22, 2009	11.41	11.41	10.56	10.66
4287	NASDAQ	MTRX	Fri, Jun 19, 2009	11.75	12.25	11.55	11.58
4286	NASDAQ	MTRX	Thu, Jun 18, 2009	11.87	12.23	11.26	11.53
4285	NASDAQ	MTRX	Wed, Jun 17, 2009	12.23	12.23	11.52	11.93
4284	NASDAQ	MTRX	Tue, Jun 16, 2009	13.02	13.12	12.15	12.24
4283	NASDAQ	MTRX	Mon, Jun 15, 2009	12.88	13.05	12.46	12.87
4282	NASDAQ	MTRX	Fri, Jun 12, 2009	12.81	13.03	12.57	13.01
4281	NASDAQ	MTRX	Thu, Jun 11, 2009	12.96	13.15	12.80	12.90
4280	NASDAQ	MTRX	Wed, Jun 10, 2009	12.55	12.98	12.31	12.88
4279	NASDAQ	MTRX	Tue, Jun 9, 2009	12.45	12.64	12.33	12.40
4278	NASDAQ	MTRX	Mon, Jun 8, 2009	12.46	12.56	12.06	12.32
4277	NASDAQ	MTRX	Fri, Jun 5, 2009	12.99	13.21	12.60	12.76
4276	NASDAQ	MTRX	Thu, Jun 4, 2009	12.75	13.00	12.33	12.77
4275	NASDAQ	MTRX	Wed, Jun 3, 2009	12.39	12.63	11.83	12.63
4274	NASDAQ	MTRX	Tue, Jun 2, 2009	12.03	12.75	11.00	12.56
4273	NASDAQ	MTRX	Mon, Jun 1, 2009	11.62	12.48	11.57	12.07
4272	NASDAQ	MTRX	Fri, May 29, 2009	10.70	11.41	10.70	11.32
4271	NASDAQ	MTRX	Thu, May 28, 2009	10.29	10.63	9.99	10.54
4270	NASDAQ	MTRX	Wed, May 27, 2009	10.41	10.63	10.14	10.32
4269	NASDAQ	MTRX	Tue, May 26, 2009	9.81	10.55	9.66	10.46
4268	NASDAQ	MTRX	Fri, May 22, 2009	9.99	10.05	9.83	9.96
4267	NASDAQ	MTRX	Thu, May 21, 2009	9.73	10.02	9.20	9.94
4266	NASDAQ	MTRX	Wed, May 20, 2009	9.75	10.11	9.70	9.92
4265	NASDAQ	MTRX	Tue, May 19, 2009	9.37	9.75	9.35	9.63
4264	NASDAQ	MTRX	Mon, May 18, 2009	8.91	9.43	8.85	9.34
4263	NASDAQ	MTRX	Fri, May 15, 2009	9.10	9.14	8.70	8.79
4262	NASDAQ	MTRX	Thu, May 14, 2009	8.78	9.48	8.28	9.06
4261	NASDAQ	MTRX	Wed, May 13, 2009	9.78	9.85	8.78	8.79
4260	NASDAQ	MTRX	Tue, May 12, 2009	10.28	10.35	9.66	9.90
4259	NASDAQ	MTRX	Mon, May 11, 2009	10.39	10.39	9.99	10.22
4258	NASDAQ	MTRX	Fri, May 8, 2009	10.01	10.82	9.95	10.55
4257	NASDAQ	MTRX	Thu, May 7, 2009	10.35	10.47	9.70	9.92
4256	NASDAQ	MTRX	Wed, May 6, 2009	10.04	10.45	10.00	10.14
4255	NASDAQ	MTRX	Tue, May 5, 2009	9.97	10.19	9.76	9.87
4254	NASDAQ	MTRX	Mon, May 4, 2009	9.76	10.10	9.76	10.00
4253	NASDAQ	MTRX	Fri, May 1, 2009	9.68	10.00	9.59	9.74
4252	NASDAQ	MTRX	Thu, Apr 30, 2009	9.88	10.02	9.56	9.58
4251	NASDAQ	MTRX	Wed, Apr 29, 2009	9.50	9.95	9.50	9.82
4250	NASDAQ	MTRX	Tue, Apr 28, 2009	9.12	9.70	9.12	9.41
4249	NASDAQ	MTRX	Mon, Apr 27, 2009	9.16	9.45	8.72	9.21
4248	NASDAQ	MTRX	Fri, Apr 24, 2009	9.20	9.54	9.20	9.36
4247	NASDAQ	MTRX	Thu, Apr 23, 2009	9.21	9.44	8.87	9.10
4246	NASDAQ	MTRX	Wed, Apr 22, 2009	9.15	9.51	9.02	9.13
4245	NASDAQ	MTRX	Tue, Apr 21, 2009	8.28	9.20	8.26	9.14
4244	NASDAQ	MTRX	Mon, Apr 20, 2009	8.96	9.00	8.23	8.32
4243	NASDAQ	MTRX	Fri, Apr 17, 2009	8.75	9.25	8.75	9.09
4242	NASDAQ	MTRX	Thu, Apr 16, 2009	8.39	8.80	8.12	8.70
4241	NASDAQ	MTRX	Wed, Apr 15, 2009	7.82	8.43	7.81	8.26
4240	NASDAQ	MTRX	Tue, Apr 14, 2009	8.23	8.23	7.76	7.91
4239	NASDAQ	MTRX	Mon, Apr 13, 2009	8.12	8.48	7.84	8.39
4238	NASDAQ	MTRX	Thu, Apr 9, 2009	7.90	8.29	7.25	8.27
4237	NASDAQ	MTRX	Wed, Apr 8, 2009	8.25	8.57	8.21	8.56
4236	NASDAQ	MTRX	Tue, Apr 7, 2009	8.25	8.55	8.00	8.23
4235	NASDAQ	MTRX	Mon, Apr 6, 2009	9.37	9.37	8.30	8.39
4234	NASDAQ	MTRX	Fri, Apr 3, 2009	9.21	9.79	9.21	9.75
4233	NASDAQ	MTRX	Thu, Apr 2, 2009	8.41	9.30	8.17	9.15
4232	NASDAQ	MTRX	Wed, Apr 1, 2009	8.13	8.50	7.75	8.18
4231	NASDAQ	MTRX	Tue, Mar 31, 2009	8.31	8.69	8.21	8.22
4230	NASDAQ	MTRX	Mon, Mar 30, 2009	8.44	8.63	7.94	8.17
4229	NASDAQ	MTRX	Fri, Mar 27, 2009	8.75	8.93	8.53	8.64
4228	NASDAQ	MTRX	Thu, Mar 26, 2009	8.76	9.03	8.50	8.93
4227	NASDAQ	MTRX	Wed, Mar 25, 2009	9.24	9.46	8.40	8.74
4226	NASDAQ	MTRX	Tue, Mar 24, 2009	8.89	9.25	8.55	8.83
4225	NASDAQ	MTRX	Mon, Mar 23, 2009	8.32	9.12	8.31	9.04
4224	NASDAQ	MTRX	Fri, Mar 20, 2009	8.47	8.68	7.88	8.14
4223	NASDAQ	MTRX	Thu, Mar 19, 2009	8.38	8.84	8.30	8.38
4222	NASDAQ	MTRX	Wed, Mar 18, 2009	7.90	8.41	7.69	8.21
4221	NASDAQ	MTRX	Tue, Mar 17, 2009	7.28	8.31	7.00	7.97
4220	NASDAQ	MTRX	Mon, Mar 16, 2009	7.27	7.46	7.15	7.21
4219	NASDAQ	MTRX	Fri, Mar 13, 2009	7.26	7.41	7.00	7.20
4218	NASDAQ	MTRX	Thu, Mar 12, 2009	6.72	7.34	6.41	7.25
4217	NASDAQ	MTRX	Wed, Mar 11, 2009	6.78	6.99	6.60	6.73
4216	NASDAQ	MTRX	Tue, Mar 10, 2009	6.39	6.85	6.34	6.70
4215	NASDAQ	MTRX	Mon, Mar 9, 2009	6.04	6.46	6.03	6.28
4214	NASDAQ	MTRX	Fri, Mar 6, 2009	6.07	6.33	5.89	6.11
4213	NASDAQ	MTRX	Thu, Mar 5, 2009	6.44	6.61	5.92	6.01
4212	NASDAQ	MTRX	Wed, Mar 4, 2009	6.30	6.71	6.21	6.60
4211	NASDAQ	MTRX	Tue, Mar 3, 2009	6.52	6.57	6.05	6.23
4210	NASDAQ	MTRX	Mon, Mar 2, 2009	6.83	6.86	6.28	6.40
4209	NASDAQ	MTRX	Fri, Feb 27, 2009	6.60	7.22	6.57	6.96
4208	NASDAQ	MTRX	Thu, Feb 26, 2009	6.95	7.15	6.74	6.74
4207	NASDAQ	MTRX	Wed, Feb 25, 2009	7.47	7.47	6.85	6.87
4206	NASDAQ	MTRX	Tue, Feb 24, 2009	7.07	7.52	6.94	7.43
4205	NASDAQ	MTRX	Mon, Feb 23, 2009	7.46	7.67	6.90	7.03
4204	NASDAQ	MTRX	Fri, Feb 20, 2009	7.36	7.68	7.17	7.30
4203	NASDAQ	MTRX	Thu, Feb 19, 2009	7.37	7.62	7.12	7.53
4202	NASDAQ	MTRX	Wed, Feb 18, 2009	7.53	7.80	6.94	7.29
4201	NASDAQ	MTRX	Tue, Feb 17, 2009	6.91	7.48	6.85	7.40
4200	NASDAQ	MTRX	Fri, Feb 13, 2009	6.61	7.18	6.60	7.12
4199	NASDAQ	MTRX	Thu, Feb 12, 2009	6.17	6.66	6.11	6.62
4198	NASDAQ	MTRX	Wed, Feb 11, 2009	5.85	6.32	5.84	6.10
4197	NASDAQ	MTRX	Tue, Feb 10, 2009	6.17	6.29	5.70	5.79
4196	NASDAQ	MTRX	Mon, Feb 9, 2009	6.10	6.47	5.76	6.20
4195	NASDAQ	MTRX	Fri, Feb 6, 2009	5.43	6.23	5.41	6.12
4194	NASDAQ	MTRX	Thu, Feb 5, 2009	5.23	5.51	5.23	5.44
4193	NASDAQ	MTRX	Wed, Feb 4, 2009	5.24	5.42	5.21	5.27
4192	NASDAQ	MTRX	Tue, Feb 3, 2009	5.14	5.51	5.13	5.24
4191	NASDAQ	MTRX	Mon, Feb 2, 2009	5.17	5.29	5.03	5.10
4190	NASDAQ	MTRX	Fri, Jan 30, 2009	5.23	5.45	5.02	5.29
4189	NASDAQ	MTRX	Thu, Jan 29, 2009	5.62	5.62	5.00	5.11
4188	NASDAQ	MTRX	Wed, Jan 28, 2009	5.70	5.86	5.64	5.69
4187	NASDAQ	MTRX	Tue, Jan 27, 2009	5.64	5.80	5.48	5.54
4186	NASDAQ	MTRX	Mon, Jan 26, 2009	5.39	5.86	5.34	5.59
4185	NASDAQ	MTRX	Fri, Jan 23, 2009	5.42	5.53	5.26	5.34
4184	NASDAQ	MTRX	Thu, Jan 22, 2009	5.70	5.95	5.54	5.59
4183	NASDAQ	MTRX	Wed, Jan 21, 2009	5.95	5.96	5.53	5.88
4182	NASDAQ	MTRX	Tue, Jan 20, 2009	5.94	6.05	5.62	5.72
4181	NASDAQ	MTRX	Fri, Jan 16, 2009	6.24	6.36	5.85	6.00
4180	NASDAQ	MTRX	Thu, Jan 15, 2009	6.24	6.42	5.87	6.17
4179	NASDAQ	MTRX	Wed, Jan 14, 2009	6.75	6.81	6.18	6.24
4178	NASDAQ	MTRX	Tue, Jan 13, 2009	7.02	7.18	6.69	6.81
4177	NASDAQ	MTRX	Mon, Jan 12, 2009	7.76	7.81	6.90	7.08
4176	NASDAQ	MTRX	Fri, Jan 9, 2009	8.22	8.41	7.83	7.84
4175	NASDAQ	MTRX	Thu, Jan 8, 2009	8.42	8.48	7.64	8.26
4174	NASDAQ	MTRX	Wed, Jan 7, 2009	8.44	8.78	8.12	8.69
4173	NASDAQ	MTRX	Tue, Jan 6, 2009	8.78	9.03	8.39	8.60
4172	NASDAQ	MTRX	Mon, Jan 5, 2009	8.38	9.38	8.38	8.91
4171	NASDAQ	MTRX	Fri, Jan 2, 2009	7.66	8.45	7.50	8.35
4170	NASDAQ	MTRX	Wed, Dec 31, 2008	6.99	7.80	6.81	7.67
4169	NASDAQ	MTRX	Tue, Dec 30, 2008	7.44	7.66	6.38	6.97
4168	NASDAQ	MTRX	Mon, Dec 29, 2008	7.46	7.92	7.25	7.36
4167	NASDAQ	MTRX	Fri, Dec 26, 2008	7.51	7.85	7.32	7.85
4166	NASDAQ	MTRX	Wed, Dec 24, 2008	7.61	7.87	7.46	7.48
4165	NASDAQ	MTRX	Tue, Dec 23, 2008	7.96	8.15	7.60	7.64
4164	NASDAQ	MTRX	Mon, Dec 22, 2008	8.44	8.59	7.50	7.90
4163	NASDAQ	MTRX	Fri, Dec 19, 2008	8.40	8.72	8.25	8.33
4162	NASDAQ	MTRX	Thu, Dec 18, 2008	8.73	9.11	8.21	8.37
4161	NASDAQ	MTRX	Wed, Dec 17, 2008	8.39	8.86	8.39	8.73
4160	NASDAQ	MTRX	Tue, Dec 16, 2008	8.07	8.57	7.78	8.55
4159	NASDAQ	MTRX	Mon, Dec 15, 2008	8.17	8.41	7.69	7.86
4158	NASDAQ	MTRX	Fri, Dec 12, 2008	7.85	8.10	7.27	8.00
4157	NASDAQ	MTRX	Thu, Dec 11, 2008	8.37	8.68	7.63	7.82
4156	NASDAQ	MTRX	Wed, Dec 10, 2008	8.37	8.64	7.96	8.37
4155	NASDAQ	MTRX	Tue, Dec 9, 2008	8.80	9.26	8.17	8.20
4154	NASDAQ	MTRX	Mon, Dec 8, 2008	7.82	8.68	7.81	8.55
4153	NASDAQ	MTRX	Fri, Dec 5, 2008	6.85	7.53	6.73	7.52
4152	NASDAQ	MTRX	Thu, Dec 4, 2008	7.59	7.92	6.82	7.00
4151	NASDAQ	MTRX	Wed, Dec 3, 2008	6.80	8.24	6.74	7.72
4150	NASDAQ	MTRX	Tue, Dec 2, 2008	6.44	7.14	6.35	6.98
4149	NASDAQ	MTRX	Mon, Dec 1, 2008	7.46	7.74	6.24	6.28
4148	NASDAQ	MTRX	Fri, Nov 28, 2008	7.03	7.64	6.98	7.64
4147	NASDAQ	MTRX	Wed, Nov 26, 2008	6.14	7.38	6.07	7.19
4146	NASDAQ	MTRX	Tue, Nov 25, 2008	6.57	6.57	5.95	6.24
4145	NASDAQ	MTRX	Mon, Nov 24, 2008	5.92	6.75	5.92	6.57
4144	NASDAQ	MTRX	Fri, Nov 21, 2008	6.25	7.01	5.17	5.71
4143	NASDAQ	MTRX	Thu, Nov 20, 2008	7.78	7.88	6.01	6.07
4142	NASDAQ	MTRX	Wed, Nov 19, 2008	8.36	8.48	7.88	7.90
4141	NASDAQ	MTRX	Tue, Nov 18, 2008	8.58	8.84	8.06	8.41
4140	NASDAQ	MTRX	Mon, Nov 17, 2008	8.65	9.51	8.44	8.51
4139	NASDAQ	MTRX	Fri, Nov 14, 2008	9.43	10.03	8.73	8.75
4138	NASDAQ	MTRX	Thu, Nov 13, 2008	8.90	9.79	8.00	9.74
4137	NASDAQ	MTRX	Wed, Nov 12, 2008	10.36	10.97	8.73	8.92
4136	NASDAQ	MTRX	Tue, Nov 11, 2008	10.89	11.23	10.50	10.61
4135	NASDAQ	MTRX	Mon, Nov 10, 2008	12.07	12.19	10.88	11.07
4134	NASDAQ	MTRX	Fri, Nov 7, 2008	11.45	12.18	11.12	11.67
4133	NASDAQ	MTRX	Thu, Nov 6, 2008	11.82	12.01	11.23	11.34
4132	NASDAQ	MTRX	Wed, Nov 5, 2008	12.57	13.30	11.84	11.94
4131	NASDAQ	MTRX	Tue, Nov 4, 2008	12.64	13.10	12.54	12.94
4130	NASDAQ	MTRX	Mon, Nov 3, 2008	12.13	12.42	11.78	12.35
4129	NASDAQ	MTRX	Fri, Oct 31, 2008	11.64	12.47	11.51	12.25
4128	NASDAQ	MTRX	Thu, Oct 30, 2008	11.97	12.32	11.52	11.90
4127	NASDAQ	MTRX	Wed, Oct 29, 2008	11.96	12.26	11.48	11.62
4126	NASDAQ	MTRX	Tue, Oct 28, 2008	11.96	12.21	11.01	11.75
4125	NASDAQ	MTRX	Mon, Oct 27, 2008	11.27	12.13	11.08	11.35
4124	NASDAQ	MTRX	Fri, Oct 24, 2008	10.48	12.00	10.47	11.50
4123	NASDAQ	MTRX	Thu, Oct 23, 2008	11.35	11.99	10.71	11.81
4122	NASDAQ	MTRX	Wed, Oct 22, 2008	11.02	11.71	10.88	11.15
4121	NASDAQ	MTRX	Tue, Oct 21, 2008	11.37	11.86	10.70	11.50
4120	NASDAQ	MTRX	Mon, Oct 20, 2008	10.71	11.62	10.45	11.61
4119	NASDAQ	MTRX	Fri, Oct 17, 2008	10.13	11.00	9.31	10.43
4118	NASDAQ	MTRX	Thu, Oct 16, 2008	9.96	10.88	9.62	10.48
4117	NASDAQ	MTRX	Wed, Oct 15, 2008	11.74	12.13	9.80	9.84
4116	NASDAQ	MTRX	Tue, Oct 14, 2008	11.36	12.09	10.15	12.03
4115	NASDAQ	MTRX	Mon, Oct 13, 2008	9.83	11.00	9.83	10.94
4114	NASDAQ	MTRX	Fri, Oct 10, 2008	9.01	9.47	7.90	9.43
4113	NASDAQ	MTRX	Thu, Oct 9, 2008	10.76	11.23	9.25	9.49
4112	NASDAQ	MTRX	Wed, Oct 8, 2008	10.90	11.74	10.31	10.62
4111	NASDAQ	MTRX	Tue, Oct 7, 2008	12.74	13.05	10.96	11.21
4110	NASDAQ	MTRX	Mon, Oct 6, 2008	14.00	14.00	11.28	12.53
4109	NASDAQ	MTRX	Fri, Oct 3, 2008	14.29	15.50	13.33	13.92
4108	NASDAQ	MTRX	Thu, Oct 2, 2008	19.74	19.78	12.78	13.23
4107	NASDAQ	MTRX	Wed, Oct 1, 2008	19.14	19.45	17.62	18.35
4106	NASDAQ	MTRX	Tue, Sep 30, 2008	17.86	19.48	17.68	19.10
4105	NASDAQ	MTRX	Mon, Sep 29, 2008	20.28	20.28	17.73	18.00
4104	NASDAQ	MTRX	Fri, Sep 26, 2008	20.86	21.28	20.07	20.96
4103	NASDAQ	MTRX	Thu, Sep 25, 2008	20.86	21.70	20.66	21.31
4102	NASDAQ	MTRX	Wed, Sep 24, 2008	21.28	21.94	20.64	20.80
4101	NASDAQ	MTRX	Tue, Sep 23, 2008	20.76	21.97	20.72	21.06
4100	NASDAQ	MTRX	Mon, Sep 22, 2008	20.53	21.29	18.84	20.80
4099	NASDAQ	MTRX	Fri, Sep 19, 2008	18.00	21.16	17.30	20.58
4098	NASDAQ	MTRX	Thu, Sep 18, 2008	18.27	19.12	15.78	16.92
4097	NASDAQ	MTRX	Wed, Sep 17, 2008	19.02	19.31	17.91	17.97
4096	NASDAQ	MTRX	Tue, Sep 16, 2008	20.21	20.30	18.10	19.07
4095	NASDAQ	MTRX	Mon, Sep 15, 2008	22.98	22.98	20.36	20.59
4094	NASDAQ	MTRX	Fri, Sep 12, 2008	22.50	23.53	21.29	23.53
4093	NASDAQ	MTRX	Thu, Sep 11, 2008	22.16	22.44	20.11	22.39
4092	NASDAQ	MTRX	Wed, Sep 10, 2008	21.02	22.39	20.51	22.32
4091	NASDAQ	MTRX	Tue, Sep 9, 2008	22.05	22.19	20.55	20.58
4090	NASDAQ	MTRX	Mon, Sep 8, 2008	22.37	23.33	21.90	22.11
4089	NASDAQ	MTRX	Fri, Sep 5, 2008	22.24	22.25	21.16	22.06
4088	NASDAQ	MTRX	Thu, Sep 4, 2008	23.45	23.45	22.06	22.22
4087	NASDAQ	MTRX	Wed, Sep 3, 2008	23.79	24.17	23.15	23.35
4086	NASDAQ	MTRX	Tue, Sep 2, 2008	26.88	26.88	23.65	23.74
4085	NASDAQ	MTRX	Fri, Aug 29, 2008	26.49	26.91	26.15	26.28
4084	NASDAQ	MTRX	Thu, Aug 28, 2008	25.12	26.50	25.03	26.50
4083	NASDAQ	MTRX	Wed, Aug 27, 2008	24.55	25.30	24.46	25.15
4082	NASDAQ	MTRX	Tue, Aug 26, 2008	24.43	24.62	24.23	24.54
4081	NASDAQ	MTRX	Mon, Aug 25, 2008	24.87	24.87	24.06	24.39
4080	NASDAQ	MTRX	Fri, Aug 22, 2008	24.96	25.06	24.62	24.96
4079	NASDAQ	MTRX	Thu, Aug 21, 2008	24.73	25.51	24.59	24.97
4078	NASDAQ	MTRX	Wed, Aug 20, 2008	24.42	24.93	24.13	24.66
4077	NASDAQ	MTRX	Tue, Aug 19, 2008	24.30	24.77	24.11	24.25
4076	NASDAQ	MTRX	Mon, Aug 18, 2008	24.19	24.81	24.13	24.38
4075	NASDAQ	MTRX	Fri, Aug 15, 2008	25.00	25.00	23.91	24.03
4074	NASDAQ	MTRX	Thu, Aug 14, 2008	24.61	24.95	24.41	24.85
4073	NASDAQ	MTRX	Wed, Aug 13, 2008	23.97	24.94	23.69	24.92
4072	NASDAQ	MTRX	Tue, Aug 12, 2008	24.33	24.53	23.50	23.83
4071	NASDAQ	MTRX	Mon, Aug 11, 2008	23.90	24.67	23.90	24.50
4070	NASDAQ	MTRX	Fri, Aug 8, 2008	24.06	24.09	23.27	23.81
4069	NASDAQ	MTRX	Thu, Aug 7, 2008	24.01	24.42	23.73	24.20
4068	NASDAQ	MTRX	Wed, Aug 6, 2008	22.29	24.22	22.25	24.00
4067	NASDAQ	MTRX	Tue, Aug 5, 2008	21.39	22.98	21.28	22.88
4066	NASDAQ	MTRX	Mon, Aug 4, 2008	22.51	22.70	22.02	22.28
4065	NASDAQ	MTRX	Fri, Aug 1, 2008	22.17	22.99	21.99	22.88
4064	NASDAQ	MTRX	Thu, Jul 31, 2008	21.61	22.68	21.38	22.57
4063	NASDAQ	MTRX	Wed, Jul 30, 2008	21.17	21.95	20.67	21.93
4062	NASDAQ	MTRX	Tue, Jul 29, 2008	20.25	21.50	20.25	21.10
4061	NASDAQ	MTRX	Mon, Jul 28, 2008	21.09	21.09	20.20	20.22
4060	NASDAQ	MTRX	Fri, Jul 25, 2008	19.16	21.36	18.81	21.10
4059	NASDAQ	MTRX	Thu, Jul 24, 2008	19.78	19.84	18.83	19.09
4058	NASDAQ	MTRX	Wed, Jul 23, 2008	19.25	19.85	19.20	19.70
4057	NASDAQ	MTRX	Tue, Jul 22, 2008	18.68	19.72	18.11	19.20
4056	NASDAQ	MTRX	Mon, Jul 21, 2008	19.03	19.47	18.42	18.56
4055	NASDAQ	MTRX	Fri, Jul 18, 2008	19.21	19.30	18.67	18.97
4054	NASDAQ	MTRX	Thu, Jul 17, 2008	19.42	19.70	18.96	19.13
4053	NASDAQ	MTRX	Wed, Jul 16, 2008	20.39	20.39	19.23	19.30
4052	NASDAQ	MTRX	Tue, Jul 15, 2008	20.54	20.90	19.94	20.37
4051	NASDAQ	MTRX	Mon, Jul 14, 2008	20.76	21.49	20.16	20.81
4050	NASDAQ	MTRX	Fri, Jul 11, 2008	20.47	21.36	19.81	20.55
4049	NASDAQ	MTRX	Thu, Jul 10, 2008	20.31	20.98	19.97	20.87
4048	NASDAQ	MTRX	Wed, Jul 9, 2008	20.67	20.87	19.89	20.41
4047	NASDAQ	MTRX	Tue, Jul 8, 2008	19.88	20.74	19.63	20.69
4046	NASDAQ	MTRX	Mon, Jul 7, 2008	20.22	22.00	19.63	19.94
4045	NASDAQ	MTRX	Thu, Jul 3, 2008	20.94	21.97	20.13	20.19
4044	NASDAQ	MTRX	Wed, Jul 2, 2008	22.93	23.15	20.93	20.93
4043	NASDAQ	MTRX	Tue, Jul 1, 2008	22.73	23.91	22.68	22.99
4042	NASDAQ	MTRX	Mon, Jun 30, 2008	22.85	23.96	22.78	23.06
4041	NASDAQ	MTRX	Fri, Jun 27, 2008	23.65	23.85	22.96	22.97
4040	NASDAQ	MTRX	Thu, Jun 26, 2008	23.78	24.01	23.08	23.73
4039	NASDAQ	MTRX	Wed, Jun 25, 2008	23.28	23.70	22.88	23.25
4038	NASDAQ	MTRX	Tue, Jun 24, 2008	23.82	24.13	23.30	23.33
4037	NASDAQ	MTRX	Mon, Jun 23, 2008	23.84	24.45	23.68	24.09
4036	NASDAQ	MTRX	Fri, Jun 20, 2008	24.17	24.58	23.32	23.79
4035	NASDAQ	MTRX	Thu, Jun 19, 2008	24.36	24.70	24.00	24.19
4034	NASDAQ	MTRX	Wed, Jun 18, 2008	24.62	24.70	24.03	24.28
4033	NASDAQ	MTRX	Tue, Jun 17, 2008	24.39	24.91	24.07	24.70
4032	NASDAQ	MTRX	Mon, Jun 16, 2008	24.18	24.47	23.56	24.44
4031	NASDAQ	MTRX	Fri, Jun 13, 2008	23.75	24.17	23.65	24.16
4030	NASDAQ	MTRX	Thu, Jun 12, 2008	23.76	24.13	23.39	23.74
4029	NASDAQ	MTRX	Wed, Jun 11, 2008	24.06	24.13	23.41	23.62
4028	NASDAQ	MTRX	Tue, Jun 10, 2008	24.12	24.57	23.77	23.97
4027	NASDAQ	MTRX	Mon, Jun 9, 2008	24.06	24.83	24.00	24.38
4026	NASDAQ	MTRX	Fri, Jun 6, 2008	23.98	24.50	23.50	24.05
4025	NASDAQ	MTRX	Thu, Jun 5, 2008	23.32	24.43	23.06	24.37
4024	NASDAQ	MTRX	Wed, Jun 4, 2008	23.59	24.07	23.25	23.37
4023	NASDAQ	MTRX	Tue, Jun 3, 2008	23.81	24.11	23.60	23.68
4022	NASDAQ	MTRX	Mon, Jun 2, 2008	24.05	24.41	23.24	24.02
4021	NASDAQ	MTRX	Fri, May 30, 2008	24.48	24.48	23.81	24.11
4020	NASDAQ	MTRX	Thu, May 29, 2008	24.65	25.13	24.17	24.43
4019	NASDAQ	MTRX	Wed, May 28, 2008	23.72	25.24	23.57	24.76
4018	NASDAQ	MTRX	Tue, May 27, 2008	23.10	24.05	23.10	23.86
4017	NASDAQ	MTRX	Fri, May 23, 2008	23.62	23.92	22.82	23.16
4016	NASDAQ	MTRX	Thu, May 22, 2008	24.52	24.82	23.60	23.80
4015	NASDAQ	MTRX	Wed, May 21, 2008	24.55	24.93	24.01	24.56
4014	NASDAQ	MTRX	Tue, May 20, 2008	24.50	24.50	24.10	24.49
4013	NASDAQ	MTRX	Mon, May 19, 2008	24.78	25.14	24.26	24.67
4012	NASDAQ	MTRX	Fri, May 16, 2008	24.78	24.83	24.20	24.80
4011	NASDAQ	MTRX	Thu, May 15, 2008	23.87	24.66	23.80	24.56
4010	NASDAQ	MTRX	Wed, May 14, 2008	24.76	24.76	23.82	24.00
4009	NASDAQ	MTRX	Tue, May 13, 2008	24.67	24.90	24.19	24.83
4008	NASDAQ	MTRX	Mon, May 12, 2008	23.51	24.89	23.33	24.75
4007	NASDAQ	MTRX	Fri, May 9, 2008	23.50	23.67	22.73	23.61
4006	NASDAQ	MTRX	Thu, May 8, 2008	22.20	23.74	22.20	23.67
4005	NASDAQ	MTRX	Wed, May 7, 2008	21.49	21.89	21.45	21.81
4004	NASDAQ	MTRX	Tue, May 6, 2008	20.28	21.42	20.11	21.34
4003	NASDAQ	MTRX	Mon, May 5, 2008	19.56	20.30	19.33	20.29
4002	NASDAQ	MTRX	Fri, May 2, 2008	19.85	20.24	19.40	19.53
4001	NASDAQ	MTRX	Thu, May 1, 2008	20.02	20.34	19.55	19.68
4000	NASDAQ	MTRX	Wed, Apr 30, 2008	20.27	20.47	20.03	20.11
3999	NASDAQ	MTRX	Tue, Apr 29, 2008	20.35	20.73	20.16	20.25
3998	NASDAQ	MTRX	Mon, Apr 28, 2008	20.23	20.94	20.23	20.42
3997	NASDAQ	MTRX	Fri, Apr 25, 2008	20.27	20.53	20.01	20.44
3996	NASDAQ	MTRX	Thu, Apr 24, 2008	20.02	20.50	19.88	20.12
3995	NASDAQ	MTRX	Wed, Apr 23, 2008	20.17	20.49	19.88	20.17
3994	NASDAQ	MTRX	Tue, Apr 22, 2008	20.93	21.21	20.20	20.25
3993	NASDAQ	MTRX	Mon, Apr 21, 2008	21.29	21.65	20.96	21.13
3992	NASDAQ	MTRX	Fri, Apr 18, 2008	21.18	21.68	21.18	21.60
3991	NASDAQ	MTRX	Thu, Apr 17, 2008	21.06	21.55	21.00	21.06
3990	NASDAQ	MTRX	Wed, Apr 16, 2008	20.67	21.37	20.52	21.20
3989	NASDAQ	MTRX	Tue, Apr 15, 2008	20.18	20.57	20.15	20.49
3988	NASDAQ	MTRX	Mon, Apr 14, 2008	20.39	20.44	20.14	20.24
3987	NASDAQ	MTRX	Fri, Apr 11, 2008	20.50	20.86	20.22	20.40
3986	NASDAQ	MTRX	Thu, Apr 10, 2008	19.87	20.75	19.72	20.65
3985	NASDAQ	MTRX	Wed, Apr 9, 2008	20.03	20.26	19.72	19.82
3984	NASDAQ	MTRX	Tue, Apr 8, 2008	18.99	20.08	18.99	20.02
3983	NASDAQ	MTRX	Mon, Apr 7, 2008	19.40	19.66	19.07	19.23
3982	NASDAQ	MTRX	Fri, Apr 4, 2008	19.10	19.87	19.10	19.26
3981	NASDAQ	MTRX	Thu, Apr 3, 2008	15.96	19.55	14.78	19.07
3980	NASDAQ	MTRX	Wed, Apr 2, 2008	17.68	17.68	16.91	16.99
3979	NASDAQ	MTRX	Tue, Apr 1, 2008	17.53	17.60	17.17	17.50
3978	NASDAQ	MTRX	Mon, Mar 31, 2008	17.45	17.45	17.08	17.18
3977	NASDAQ	MTRX	Fri, Mar 28, 2008	17.10	17.89	17.10	17.36
3976	NASDAQ	MTRX	Thu, Mar 27, 2008	17.04	17.66	16.85	17.09
3975	NASDAQ	MTRX	Wed, Mar 26, 2008	17.34	17.60	16.93	17.05
3974	NASDAQ	MTRX	Tue, Mar 25, 2008	16.97	17.68	16.88	17.38
3973	NASDAQ	MTRX	Mon, Mar 24, 2008	16.80	16.99	16.51	16.76
3972	NASDAQ	MTRX	Thu, Mar 20, 2008	17.10	17.10	15.85	16.64
3971	NASDAQ	MTRX	Wed, Mar 19, 2008	19.07	19.56	17.10	17.17
3970	NASDAQ	MTRX	Tue, Mar 18, 2008	19.34	19.34	18.03	18.96
3969	NASDAQ	MTRX	Mon, Mar 17, 2008	19.26	19.58	18.85	18.88
3968	NASDAQ	MTRX	Fri, Mar 14, 2008	20.69	20.69	19.31	19.88
3967	NASDAQ	MTRX	Thu, Mar 13, 2008	19.34	20.73	19.34	20.52
3966	NASDAQ	MTRX	Wed, Mar 12, 2008	20.50	20.51	19.59	19.59
3965	NASDAQ	MTRX	Tue, Mar 11, 2008	20.05	20.86	19.58	20.50
3964	NASDAQ	MTRX	Mon, Mar 10, 2008	20.50	20.50	19.44	19.52
3963	NASDAQ	MTRX	Fri, Mar 7, 2008	20.60	21.12	20.28	20.51
3962	NASDAQ	MTRX	Thu, Mar 6, 2008	20.55	21.07	20.49	20.77
3961	NASDAQ	MTRX	Wed, Mar 5, 2008	20.02	20.84	19.80	20.75
3960	NASDAQ	MTRX	Tue, Mar 4, 2008	19.71	20.18	19.29	19.88
3959	NASDAQ	MTRX	Mon, Mar 3, 2008	20.40	20.79	19.49	19.76
3958	NASDAQ	MTRX	Fri, Feb 29, 2008	20.18	20.95	20.07	20.34
3957	NASDAQ	MTRX	Thu, Feb 28, 2008	20.12	20.88	19.91	20.40
3956	NASDAQ	MTRX	Wed, Feb 27, 2008	19.81	20.65	19.50	20.41
3955	NASDAQ	MTRX	Tue, Feb 26, 2008	20.46	20.98	20.37	20.49
3954	NASDAQ	MTRX	Mon, Feb 25, 2008	20.08	20.79	19.63	20.64
3953	NASDAQ	MTRX	Fri, Feb 22, 2008	20.71	20.75	19.71	20.03
3952	NASDAQ	MTRX	Thu, Feb 21, 2008	21.91	21.93	20.39	20.49
3951	NASDAQ	MTRX	Wed, Feb 20, 2008	20.74	21.84	20.71	21.73
3950	NASDAQ	MTRX	Tue, Feb 19, 2008	20.38	21.37	20.38	20.89
3949	NASDAQ	MTRX	Fri, Feb 15, 2008	21.06	21.21	19.70	20.15
3948	NASDAQ	MTRX	Thu, Feb 14, 2008	21.36	22.34	21.13	21.17
3947	NASDAQ	MTRX	Wed, Feb 13, 2008	19.16	21.48	19.01	21.19
3946	NASDAQ	MTRX	Tue, Feb 12, 2008	18.06	19.27	17.74	19.01
3945	NASDAQ	MTRX	Mon, Feb 11, 2008	17.86	18.24	17.44	18.16
3944	NASDAQ	MTRX	Fri, Feb 8, 2008	17.83	18.33	17.68	17.93
3943	NASDAQ	MTRX	Thu, Feb 7, 2008	17.40	18.47	17.32	17.91
3942	NASDAQ	MTRX	Wed, Feb 6, 2008	17.59	18.27	17.40	17.46
3941	NASDAQ	MTRX	Tue, Feb 5, 2008	17.51	18.04	17.36	17.48
3940	NASDAQ	MTRX	Mon, Feb 4, 2008	19.00	19.11	17.59	17.80
3939	NASDAQ	MTRX	Fri, Feb 1, 2008	18.02	19.20	18.02	19.01
3938	NASDAQ	MTRX	Thu, Jan 31, 2008	17.17	18.40	17.17	18.02
3937	NASDAQ	MTRX	Wed, Jan 30, 2008	17.53	18.25	17.26	17.39
3936	NASDAQ	MTRX	Tue, Jan 29, 2008	18.20	18.20	17.67	17.69
3935	NASDAQ	MTRX	Mon, Jan 28, 2008	17.96	18.11	17.36	18.06
3934	NASDAQ	MTRX	Fri, Jan 25, 2008	17.41	18.15	17.41	17.98
3933	NASDAQ	MTRX	Thu, Jan 24, 2008	17.05	18.04	16.81	17.41
3932	NASDAQ	MTRX	Wed, Jan 23, 2008	16.99	17.21	15.81	17.13
3931	NASDAQ	MTRX	Tue, Jan 22, 2008	17.72	18.00	16.10	17.50
3930	NASDAQ	MTRX	Fri, Jan 18, 2008	18.94	19.66	18.24	18.60
3929	NASDAQ	MTRX	Thu, Jan 17, 2008	19.92	20.00	18.90	18.98
3928	NASDAQ	MTRX	Wed, Jan 16, 2008	20.04	20.65	19.26	19.81
3927	NASDAQ	MTRX	Tue, Jan 15, 2008	21.08	21.88	20.06	20.13
3926	NASDAQ	MTRX	Mon, Jan 14, 2008	22.08	22.29	21.14	21.46
3925	NASDAQ	MTRX	Fri, Jan 11, 2008	21.37	23.00	20.89	21.97
3924	NASDAQ	MTRX	Thu, Jan 10, 2008	21.37	21.80	20.77	21.37
3923	NASDAQ	MTRX	Wed, Jan 9, 2008	18.34	20.41	17.89	20.34
3922	NASDAQ	MTRX	Tue, Jan 8, 2008	18.98	20.19	18.75	18.87
3921	NASDAQ	MTRX	Mon, Jan 7, 2008	20.14	20.53	18.99	19.20
3920	NASDAQ	MTRX	Fri, Jan 4, 2008	21.05	21.68	20.00	20.12
3919	NASDAQ	MTRX	Thu, Jan 3, 2008	21.73	21.98	21.21	21.44
3918	NASDAQ	MTRX	Wed, Jan 2, 2008	21.82	22.52	21.57	21.83
3917	NASDAQ	MTRX	Mon, Dec 31, 2007	22.31	22.55	21.74	21.82
3916	NASDAQ	MTRX	Fri, Dec 28, 2007	22.32	23.10	22.31	22.42
3915	NASDAQ	MTRX	Thu, Dec 27, 2007	23.28	23.28	22.41	22.41
3914	NASDAQ	MTRX	Wed, Dec 26, 2007	22.85	23.78	22.81	23.48
3913	NASDAQ	MTRX	Mon, Dec 24, 2007	24.00	24.15	23.07	23.12
3912	NASDAQ	MTRX	Fri, Dec 21, 2007	22.27	24.95	21.99	24.40
3911	NASDAQ	MTRX	Thu, Dec 20, 2007	20.78	21.68	20.26	21.40
3910	NASDAQ	MTRX	Wed, Dec 19, 2007	20.98	21.36	20.61	20.67
3909	NASDAQ	MTRX	Tue, Dec 18, 2007	21.71	22.04	20.86	21.09
3908	NASDAQ	MTRX	Mon, Dec 17, 2007	24.03	24.03	21.29	21.53
3907	NASDAQ	MTRX	Fri, Dec 14, 2007	24.17	24.87	24.00	24.15
3906	NASDAQ	MTRX	Thu, Dec 13, 2007	24.95	24.95	23.95	24.34
3905	NASDAQ	MTRX	Wed, Dec 12, 2007	24.00	25.80	24.00	25.18
3904	NASDAQ	MTRX	Tue, Dec 11, 2007	25.17	25.26	23.67	23.67
3903	NASDAQ	MTRX	Mon, Dec 10, 2007	27.41	27.41	25.08	25.58
3902	NASDAQ	MTRX	Fri, Dec 7, 2007	28.27	28.44	27.52	27.82
3901	NASDAQ	MTRX	Thu, Dec 6, 2007	27.74	28.15	27.53	28.15
3900	NASDAQ	MTRX	Wed, Dec 5, 2007	27.01	27.95	26.61	27.71
3899	NASDAQ	MTRX	Tue, Dec 4, 2007	26.96	27.14	26.24	26.62
3898	NASDAQ	MTRX	Mon, Dec 3, 2007	25.93	27.82	25.90	27.16
3897	NASDAQ	MTRX	Fri, Nov 30, 2007	26.74	27.08	25.94	26.09
3896	NASDAQ	MTRX	Thu, Nov 29, 2007	26.26	27.14	26.04	26.49
3895	NASDAQ	MTRX	Wed, Nov 28, 2007	25.77	26.59	25.64	26.26
3894	NASDAQ	MTRX	Tue, Nov 27, 2007	25.43	26.12	25.06	25.34
3893	NASDAQ	MTRX	Mon, Nov 26, 2007	25.38	26.25	25.18	25.50
3892	NASDAQ	MTRX	Fri, Nov 23, 2007	25.95	26.16	25.20	25.58
3891	NASDAQ	MTRX	Wed, Nov 21, 2007	27.40	27.40	25.64	25.73
3890	NASDAQ	MTRX	Tue, Nov 20, 2007	26.56	27.86	26.53	27.47
3889	NASDAQ	MTRX	Mon, Nov 19, 2007	26.98	27.64	26.18	26.66
3888	NASDAQ	MTRX	Fri, Nov 16, 2007	27.65	28.17	26.69	27.92
3887	NASDAQ	MTRX	Thu, Nov 15, 2007	28.77	28.90	27.22	27.49
3886	NASDAQ	MTRX	Wed, Nov 14, 2007	27.61	29.45	27.41	28.96
3885	NASDAQ	MTRX	Tue, Nov 13, 2007	27.08	27.60	27.01	27.56
3884	NASDAQ	MTRX	Mon, Nov 12, 2007	28.50	28.77	26.68	26.94
3883	NASDAQ	MTRX	Fri, Nov 9, 2007	29.39	29.39	28.35	28.54
3882	NASDAQ	MTRX	Thu, Nov 8, 2007	28.89	29.80	28.26	29.64
3881	NASDAQ	MTRX	Wed, Nov 7, 2007	29.89	30.00	28.18	28.65
3880	NASDAQ	MTRX	Tue, Nov 6, 2007	29.07	30.36	29.03	30.32
3879	NASDAQ	MTRX	Mon, Nov 5, 2007	28.63	29.19	28.40	28.89
3878	NASDAQ	MTRX	Fri, Nov 2, 2007	29.39	29.65	28.12	28.69
3877	NASDAQ	MTRX	Thu, Nov 1, 2007	29.34	29.74	28.55	29.25
3876	NASDAQ	MTRX	Wed, Oct 31, 2007	28.85	29.56	28.33	29.49
3875	NASDAQ	MTRX	Tue, Oct 30, 2007	28.13	29.25	27.75	28.64
3874	NASDAQ	MTRX	Mon, Oct 29, 2007	29.30	29.44	28.05	28.39
3873	NASDAQ	MTRX	Fri, Oct 26, 2007	28.15	29.25	28.12	29.25
3872	NASDAQ	MTRX	Thu, Oct 25, 2007	28.73	29.16	27.55	28.04
3871	NASDAQ	MTRX	Wed, Oct 24, 2007	28.66	28.82	27.53	28.66
3870	NASDAQ	MTRX	Tue, Oct 23, 2007	27.79	28.88	27.68	28.81
3869	NASDAQ	MTRX	Mon, Oct 22, 2007	26.60	27.79	25.53	27.73
3868	NASDAQ	MTRX	Fri, Oct 19, 2007	27.40	27.90	26.89	27.22
3867	NASDAQ	MTRX	Thu, Oct 18, 2007	28.00	28.15	27.40	27.48
3866	NASDAQ	MTRX	Wed, Oct 17, 2007	28.00	28.15	27.43	27.96
3865	NASDAQ	MTRX	Tue, Oct 16, 2007	28.49	28.49	27.56	27.69
3864	NASDAQ	MTRX	Mon, Oct 15, 2007	29.62	30.22	28.25	28.49
3863	NASDAQ	MTRX	Fri, Oct 12, 2007	28.50	29.69	28.25	29.19
3862	NASDAQ	MTRX	Thu, Oct 11, 2007	26.64	29.15	26.64	28.25
3861	NASDAQ	MTRX	Wed, Oct 10, 2007	25.30	26.48	24.87	26.33
3860	NASDAQ	MTRX	Tue, Oct 9, 2007	24.14	25.44	24.14	25.32
3859	NASDAQ	MTRX	Mon, Oct 8, 2007	24.40	24.65	23.61	24.02
3858	NASDAQ	MTRX	Fri, Oct 5, 2007	24.23	24.82	24.00	24.42
3857	NASDAQ	MTRX	Thu, Oct 4, 2007	23.61	24.65	23.20	24.23
3856	NASDAQ	MTRX	Wed, Oct 3, 2007	21.96	22.73	21.10	22.66
3855	NASDAQ	MTRX	Tue, Oct 2, 2007	22.11	22.48	21.62	22.09
3854	NASDAQ	MTRX	Mon, Oct 1, 2007	21.00	22.43	20.56	22.04
3853	NASDAQ	MTRX	Fri, Sep 28, 2007	20.71	21.21	20.50	20.95
3852	NASDAQ	MTRX	Thu, Sep 27, 2007	21.25	21.28	20.50	20.72
3851	NASDAQ	MTRX	Wed, Sep 26, 2007	21.56	21.61	20.90	21.18
3850	NASDAQ	MTRX	Tue, Sep 25, 2007	21.47	21.75	21.13	21.46
3849	NASDAQ	MTRX	Mon, Sep 24, 2007	21.13	22.01	21.05	21.62
3848	NASDAQ	MTRX	Fri, Sep 21, 2007	21.08	21.37	20.89	21.06
3847	NASDAQ	MTRX	Thu, Sep 20, 2007	21.07	21.25	20.91	21.00
3846	NASDAQ	MTRX	Wed, Sep 19, 2007	21.05	21.19	20.39	21.08
3845	NASDAQ	MTRX	Tue, Sep 18, 2007	20.15	21.00	19.81	20.95
3844	NASDAQ	MTRX	Mon, Sep 17, 2007	20.10	20.41	20.00	20.12
3843	NASDAQ	MTRX	Fri, Sep 14, 2007	19.69	20.49	19.40	20.18
3842	NASDAQ	MTRX	Thu, Sep 13, 2007	18.78	19.83	18.50	19.81
3841	NASDAQ	MTRX	Wed, Sep 12, 2007	18.09	19.02	17.85	18.91
3840	NASDAQ	MTRX	Tue, Sep 11, 2007	17.69	18.08	17.37	18.02
3839	NASDAQ	MTRX	Mon, Sep 10, 2007	18.05	18.18	17.25	17.74
3838	NASDAQ	MTRX	Fri, Sep 7, 2007	18.40	18.40	17.70	18.05
3837	NASDAQ	MTRX	Thu, Sep 6, 2007	18.68	18.89	18.30	18.69
3836	NASDAQ	MTRX	Wed, Sep 5, 2007	18.55	18.74	18.21	18.61
3835	NASDAQ	MTRX	Tue, Sep 4, 2007	18.96	19.14	18.55	18.68
3834	NASDAQ	MTRX	Fri, Aug 31, 2007	19.02	19.13	18.64	18.92
3833	NASDAQ	MTRX	Thu, Aug 30, 2007	18.58	19.06	18.58	18.76
3832	NASDAQ	MTRX	Wed, Aug 29, 2007	18.46	18.95	18.06	18.76
3831	NASDAQ	MTRX	Tue, Aug 28, 2007	18.54	18.92	18.18	18.26
3830	NASDAQ	MTRX	Mon, Aug 27, 2007	18.59	18.89	18.46	18.63
3829	NASDAQ	MTRX	Fri, Aug 24, 2007	18.83	19.19	18.45	18.72
3828	NASDAQ	MTRX	Thu, Aug 23, 2007	19.53	19.89	18.62	18.81
3827	NASDAQ	MTRX	Wed, Aug 22, 2007	18.97	19.67	18.96	19.38
3826	NASDAQ	MTRX	Tue, Aug 21, 2007	19.57	19.60	18.72	18.89
3825	NASDAQ	MTRX	Mon, Aug 20, 2007	19.20	19.75	18.75	19.25
3824	NASDAQ	MTRX	Fri, Aug 17, 2007	20.08	20.44	18.59	19.25
3823	NASDAQ	MTRX	Thu, Aug 16, 2007	18.72	19.44	17.66	19.36
3822	NASDAQ	MTRX	Wed, Aug 15, 2007	19.74	20.49	18.80	18.86
3821	NASDAQ	MTRX	Tue, Aug 14, 2007	20.52	20.90	19.34	19.99
3820	NASDAQ	MTRX	Mon, Aug 13, 2007	17.85	21.21	17.85	20.53
3819	NASDAQ	MTRX	Fri, Aug 10, 2007	16.68	18.39	16.08	17.79
3818	NASDAQ	MTRX	Thu, Aug 9, 2007	18.88	19.11	16.61	16.99
3817	NASDAQ	MTRX	Wed, Aug 8, 2007	20.48	21.10	17.52	18.79
3816	NASDAQ	MTRX	Tue, Aug 7, 2007	20.27	20.34	19.54	20.23
3815	NASDAQ	MTRX	Mon, Aug 6, 2007	21.68	21.81	19.44	20.34
3814	NASDAQ	MTRX	Fri, Aug 3, 2007	22.33	22.41	21.26	21.37
3813	NASDAQ	MTRX	Thu, Aug 2, 2007	22.70	23.09	22.33	22.58
3812	NASDAQ	MTRX	Wed, Aug 1, 2007	23.08	23.58	22.03	22.70
3811	NASDAQ	MTRX	Tue, Jul 31, 2007	24.23	24.34	23.09	23.09
3810	NASDAQ	MTRX	Mon, Jul 30, 2007	23.86	24.19	23.43	23.96
3809	NASDAQ	MTRX	Fri, Jul 27, 2007	24.29	24.50	23.86	23.88
3808	NASDAQ	MTRX	Thu, Jul 26, 2007	23.91	24.84	23.24	24.28
3807	NASDAQ	MTRX	Wed, Jul 25, 2007	24.54	24.62	24.12	24.23
3806	NASDAQ	MTRX	Tue, Jul 24, 2007	24.76	24.97	24.26	24.36
3805	NASDAQ	MTRX	Mon, Jul 23, 2007	24.86	25.22	24.26	25.05
3804	NASDAQ	MTRX	Fri, Jul 20, 2007	24.95	25.14	24.22	24.81
3803	NASDAQ	MTRX	Thu, Jul 19, 2007	25.25	25.47	24.71	25.01
3802	NASDAQ	MTRX	Wed, Jul 18, 2007	24.77	25.12	24.50	25.11
3801	NASDAQ	MTRX	Tue, Jul 17, 2007	25.05	25.35	24.69	24.82
3800	NASDAQ	MTRX	Mon, Jul 16, 2007	24.94	25.34	24.77	25.03
3799	NASDAQ	MTRX	Fri, Jul 13, 2007	24.96	25.10	24.85	25.02
3798	NASDAQ	MTRX	Thu, Jul 12, 2007	24.56	25.28	24.54	24.99
3797	NASDAQ	MTRX	Wed, Jul 11, 2007	24.31	24.87	23.88	24.48
3796	NASDAQ	MTRX	Tue, Jul 10, 2007	24.83	24.95	24.19	24.45
3795	NASDAQ	MTRX	Mon, Jul 9, 2007	24.81	25.15	24.67	25.01
3794	NASDAQ	MTRX	Fri, Jul 6, 2007	25.00	25.04	24.63	24.89
3793	NASDAQ	MTRX	Thu, Jul 5, 2007	24.99	25.44	24.62	25.04
3792	NASDAQ	MTRX	Tue, Jul 3, 2007	24.80	25.07	24.60	24.99
3791	NASDAQ	MTRX	Mon, Jul 2, 2007	24.75	25.08	24.40	24.83
3790	NASDAQ	MTRX	Fri, Jun 29, 2007	24.80	25.25	24.61	24.85
3789	NASDAQ	MTRX	Thu, Jun 28, 2007	25.00	25.20	24.60	24.75
3788	NASDAQ	MTRX	Wed, Jun 27, 2007	24.64	25.29	24.06	25.09
3787	NASDAQ	MTRX	Tue, Jun 26, 2007	25.38	25.57	24.86	24.94
3786	NASDAQ	MTRX	Mon, Jun 25, 2007	24.72	25.77	24.49	25.29
3785	NASDAQ	MTRX	Fri, Jun 22, 2007	25.01	25.23	24.32	24.96
3784	NASDAQ	MTRX	Thu, Jun 21, 2007	24.11	25.24	24.11	25.07
3783	NASDAQ	MTRX	Wed, Jun 20, 2007	26.90	26.90	23.44	24.08
3782	NASDAQ	MTRX	Tue, Jun 19, 2007	27.97	29.38	27.85	29.11
3781	NASDAQ	MTRX	Mon, Jun 18, 2007	26.69	27.73	26.57	27.69
3780	NASDAQ	MTRX	Fri, Jun 15, 2007	26.14	26.84	26.13	26.50
3779	NASDAQ	MTRX	Thu, Jun 14, 2007	25.58	25.73	25.15	25.59
3778	NASDAQ	MTRX	Wed, Jun 13, 2007	25.41	25.57	25.10	25.40
3777	NASDAQ	MTRX	Tue, Jun 12, 2007	25.39	26.12	25.02	25.49
3776	NASDAQ	MTRX	Mon, Jun 11, 2007	25.55	25.98	25.00	25.58
3775	NASDAQ	MTRX	Fri, Jun 8, 2007	25.21	25.80	24.24	25.74
3774	NASDAQ	MTRX	Thu, Jun 7, 2007	26.05	26.17	25.07	25.41
3773	NASDAQ	MTRX	Wed, Jun 6, 2007	26.79	26.82	25.82	26.18
3772	NASDAQ	MTRX	Tue, Jun 5, 2007	26.70	26.80	26.52	26.66
3771	NASDAQ	MTRX	Mon, Jun 4, 2007	26.83	27.05	26.29	26.84
3770	NASDAQ	MTRX	Fri, Jun 1, 2007	25.59	26.90	25.59	26.47
3769	NASDAQ	MTRX	Thu, May 31, 2007	25.77	25.99	25.21	25.55
3768	NASDAQ	MTRX	Wed, May 30, 2007	25.58	26.06	25.25	25.84
3767	NASDAQ	MTRX	Tue, May 29, 2007	25.96	26.22	25.30	25.76
3766	NASDAQ	MTRX	Fri, May 25, 2007	25.42	26.21	25.24	26.02
3765	NASDAQ	MTRX	Thu, May 24, 2007	26.41	26.50	25.05	25.18
3764	NASDAQ	MTRX	Wed, May 23, 2007	26.74	27.18	26.25	26.37
3763	NASDAQ	MTRX	Tue, May 22, 2007	26.50	26.64	26.10	26.62
3762	NASDAQ	MTRX	Mon, May 21, 2007	25.92	26.71	25.90	26.37
3761	NASDAQ	MTRX	Fri, May 18, 2007	25.46	25.92	25.05	25.85
3760	NASDAQ	MTRX	Thu, May 17, 2007	25.19	25.49	25.09	25.34
3759	NASDAQ	MTRX	Wed, May 16, 2007	26.52	26.52	25.04	25.45
3758	NASDAQ	MTRX	Tue, May 15, 2007	26.50	26.81	26.13	26.45
3757	NASDAQ	MTRX	Mon, May 14, 2007	27.25	27.43	26.29	26.66
3756	NASDAQ	MTRX	Fri, May 11, 2007	26.35	27.22	25.97	27.19
3755	NASDAQ	MTRX	Thu, May 10, 2007	26.29	27.26	26.16	26.23
3754	NASDAQ	MTRX	Wed, May 9, 2007	25.83	26.35	25.59	26.20
3753	NASDAQ	MTRX	Tue, May 8, 2007	25.99	26.20	25.32	25.95
3752	NASDAQ	MTRX	Mon, May 7, 2007	25.57	26.21	25.53	25.93
3751	NASDAQ	MTRX	Fri, May 4, 2007	25.50	25.71	25.25	25.57
3750	NASDAQ	MTRX	Thu, May 3, 2007	25.38	25.50	25.09	25.25
3749	NASDAQ	MTRX	Wed, May 2, 2007	25.11	25.49	24.97	25.23
3748	NASDAQ	MTRX	Tue, May 1, 2007	25.33	25.33	24.78	25.02
3747	NASDAQ	MTRX	Mon, Apr 30, 2007	24.15	25.05	24.15	24.40
3746	NASDAQ	MTRX	Fri, Apr 27, 2007	24.69	24.70	24.02	24.31
3745	NASDAQ	MTRX	Thu, Apr 26, 2007	25.56	25.56	24.42	24.82
3744	NASDAQ	MTRX	Wed, Apr 25, 2007	25.24	25.68	24.89	25.46
3743	NASDAQ	MTRX	Tue, Apr 24, 2007	25.94	26.01	24.95	24.99
3742	NASDAQ	MTRX	Mon, Apr 23, 2007	25.53	26.19	25.53	25.94
3741	NASDAQ	MTRX	Fri, Apr 20, 2007	26.00	26.08	25.51	25.72
3740	NASDAQ	MTRX	Thu, Apr 19, 2007	25.96	26.00	24.83	25.78
3739	NASDAQ	MTRX	Wed, Apr 18, 2007	26.46	26.53	26.06	26.16
3738	NASDAQ	MTRX	Tue, Apr 17, 2007	27.00	27.00	26.53	26.53
3737	NASDAQ	MTRX	Mon, Apr 16, 2007	26.67	26.90	26.40	26.68
3736	NASDAQ	MTRX	Fri, Apr 13, 2007	25.95	26.65	25.65	26.30
3735	NASDAQ	MTRX	Thu, Apr 12, 2007	24.85	25.87	24.85	25.85
3734	NASDAQ	MTRX	Wed, Apr 11, 2007	25.74	25.75	24.71	25.06
3733	NASDAQ	MTRX	Tue, Apr 10, 2007	25.79	26.00	25.47	25.52
3732	NASDAQ	MTRX	Mon, Apr 9, 2007	24.28	25.76	23.74	25.64
3731	NASDAQ	MTRX	Thu, Apr 5, 2007	23.40	24.57	22.57	24.57
3730	NASDAQ	MTRX	Wed, Apr 4, 2007	20.95	21.44	20.59	21.41
3729	NASDAQ	MTRX	Tue, Apr 3, 2007	20.83	21.00	20.49	20.80
3728	NASDAQ	MTRX	Mon, Apr 2, 2007	20.48	20.91	20.17	20.68
3727	NASDAQ	MTRX	Fri, Mar 30, 2007	20.07	20.62	20.07	20.23
3726	NASDAQ	MTRX	Thu, Mar 29, 2007	20.30	20.56	20.07	20.07
3725	NASDAQ	MTRX	Wed, Mar 28, 2007	20.01	20.60	20.00	20.35
3724	NASDAQ	MTRX	Tue, Mar 27, 2007	20.26	20.26	19.88	20.00
3723	NASDAQ	MTRX	Mon, Mar 26, 2007	20.09	20.26	20.01	20.26
3722	NASDAQ	MTRX	Fri, Mar 23, 2007	19.76	20.06	19.66	20.06
3721	NASDAQ	MTRX	Thu, Mar 22, 2007	19.59	19.80	19.47	19.66
3720	NASDAQ	MTRX	Wed, Mar 21, 2007	19.03	19.59	18.79	19.59
3719	NASDAQ	MTRX	Tue, Mar 20, 2007	18.83	19.03	18.52	18.95
3718	NASDAQ	MTRX	Mon, Mar 19, 2007	18.16	18.95	18.16	18.75
3717	NASDAQ	MTRX	Fri, Mar 16, 2007	18.34	18.58	17.95	18.02
3716	NASDAQ	MTRX	Thu, Mar 15, 2007	18.31	18.39	18.07	18.35
3715	NASDAQ	MTRX	Wed, Mar 14, 2007	17.53	18.75	17.53	18.38
3714	NASDAQ	MTRX	Tue, Mar 13, 2007	18.58	18.58	17.68	17.70
3713	NASDAQ	MTRX	Mon, Mar 12, 2007	18.00	18.63	17.86	18.50
3712	NASDAQ	MTRX	Fri, Mar 9, 2007	17.99	18.24	17.69	18.02
3711	NASDAQ	MTRX	Thu, Mar 8, 2007	18.05	18.25	17.58	17.88
3710	NASDAQ	MTRX	Wed, Mar 7, 2007	17.58	18.35	17.31	17.97
3709	NASDAQ	MTRX	Tue, Mar 6, 2007	16.62	17.75	16.62	17.58
3708	NASDAQ	MTRX	Mon, Mar 5, 2007	16.45	17.03	16.29	16.52
3707	NASDAQ	MTRX	Fri, Mar 2, 2007	17.74	17.74	16.46	16.50
3706	NASDAQ	MTRX	Thu, Mar 1, 2007	17.76	18.09	17.17	17.78
3705	NASDAQ	MTRX	Wed, Feb 28, 2007	18.01	18.31	17.44	17.93
3704	NASDAQ	MTRX	Tue, Feb 27, 2007	18.85	18.95	16.56	18.02
3703	NASDAQ	MTRX	Mon, Feb 26, 2007	18.99	19.20	18.95	19.10
3702	NASDAQ	MTRX	Fri, Feb 23, 2007	19.18	19.22	18.70	18.85
3701	NASDAQ	MTRX	Thu, Feb 22, 2007	18.84	19.20	18.80	19.06
3700	NASDAQ	MTRX	Wed, Feb 21, 2007	18.78	18.86	18.56	18.79
3699	NASDAQ	MTRX	Tue, Feb 20, 2007	18.59	18.89	18.34	18.83
3698	NASDAQ	MTRX	Fri, Feb 16, 2007	18.75	18.79	18.33	18.63
3697	NASDAQ	MTRX	Thu, Feb 15, 2007	18.81	18.90	18.66	18.74
3696	NASDAQ	MTRX	Wed, Feb 14, 2007	18.55	19.05	18.55	18.77
3695	NASDAQ	MTRX	Tue, Feb 13, 2007	18.51	18.80	18.16	18.59
3694	NASDAQ	MTRX	Mon, Feb 12, 2007	19.45	19.49	18.63	18.64
3693	NASDAQ	MTRX	Fri, Feb 9, 2007	19.60	19.72	19.17	19.45
3692	NASDAQ	MTRX	Thu, Feb 8, 2007	19.69	19.76	19.42	19.53
3691	NASDAQ	MTRX	Wed, Feb 7, 2007	19.45	19.68	19.25	19.60
3690	NASDAQ	MTRX	Tue, Feb 6, 2007	19.00	19.41	18.99	19.38
3689	NASDAQ	MTRX	Mon, Feb 5, 2007	18.94	19.12	18.81	19.04
3688	NASDAQ	MTRX	Fri, Feb 2, 2007	19.07	19.18	18.91	19.00
3687	NASDAQ	MTRX	Thu, Feb 1, 2007	18.60	19.13	18.57	18.99
3686	NASDAQ	MTRX	Wed, Jan 31, 2007	18.13	18.69	18.11	18.42
3685	NASDAQ	MTRX	Tue, Jan 30, 2007	18.00	18.32	17.77	18.13
3684	NASDAQ	MTRX	Mon, Jan 29, 2007	17.66	18.20	17.59	17.82
3683	NASDAQ	MTRX	Fri, Jan 26, 2007	17.65	17.87	17.38	17.65
3682	NASDAQ	MTRX	Thu, Jan 25, 2007	17.93	17.93	17.45	17.61
3681	NASDAQ	MTRX	Wed, Jan 24, 2007	18.13	18.13	17.71	17.82
3680	NASDAQ	MTRX	Tue, Jan 23, 2007	17.21	18.20	17.03	18.05
3679	NASDAQ	MTRX	Mon, Jan 22, 2007	17.15	17.25	17.05	17.16
3678	NASDAQ	MTRX	Fri, Jan 19, 2007	16.68	17.15	16.65	17.11
3677	NASDAQ	MTRX	Thu, Jan 18, 2007	16.99	17.05	16.65	16.68
3676	NASDAQ	MTRX	Wed, Jan 17, 2007	17.06	17.11	16.90	16.91
3675	NASDAQ	MTRX	Tue, Jan 16, 2007	17.05	17.10	16.85	16.96
3674	NASDAQ	MTRX	Fri, Jan 12, 2007	17.17	17.20	16.91	17.03
3673	NASDAQ	MTRX	Thu, Jan 11, 2007	16.77	17.28	16.77	17.15
3672	NASDAQ	MTRX	Wed, Jan 10, 2007	16.68	17.00	16.63	16.94
3671	NASDAQ	MTRX	Tue, Jan 9, 2007	16.99	17.05	16.52	16.97
3670	NASDAQ	MTRX	Mon, Jan 8, 2007	16.16	17.14	16.16	16.94
3669	NASDAQ	MTRX	Fri, Jan 5, 2007	16.82	17.12	16.20	16.20
3668	NASDAQ	MTRX	Thu, Jan 4, 2007	17.33	17.50	16.31	16.70
3667	NASDAQ	MTRX	Wed, Jan 3, 2007	16.10	16.29	15.02	15.10
3666	NASDAQ	MTRX	Fri, Dec 29, 2006	16.03	16.15	15.80	16.10
3665	NASDAQ	MTRX	Thu, Dec 28, 2006	16.60	16.67	15.96	16.00
3664	NASDAQ	MTRX	Wed, Dec 27, 2006	16.10	16.56	16.06	16.49
3663	NASDAQ	MTRX	Tue, Dec 26, 2006	16.09	16.19	15.83	16.10
3662	NASDAQ	MTRX	Fri, Dec 22, 2006	16.25	16.50	15.91	16.15
3661	NASDAQ	MTRX	Thu, Dec 21, 2006	16.49	16.50	16.14	16.17
3660	NASDAQ	MTRX	Wed, Dec 20, 2006	16.39	16.60	16.28	16.51
3659	NASDAQ	MTRX	Tue, Dec 19, 2006	16.02	16.40	15.76	16.31
3658	NASDAQ	MTRX	Mon, Dec 18, 2006	16.41	16.46	15.94	16.03
3657	NASDAQ	MTRX	Fri, Dec 15, 2006	16.34	16.69	16.26	16.29
3656	NASDAQ	MTRX	Thu, Dec 14, 2006	16.00	16.45	15.95	16.31
3655	NASDAQ	MTRX	Wed, Dec 13, 2006	15.57	16.17	15.57	15.94
3654	NASDAQ	MTRX	Tue, Dec 12, 2006	15.77	15.95	15.45	15.49
3653	NASDAQ	MTRX	Mon, Dec 11, 2006	16.03	16.19	15.68	15.79
3652	NASDAQ	MTRX	Fri, Dec 8, 2006	16.12	16.37	16.01	16.02
3651	NASDAQ	MTRX	Thu, Dec 7, 2006	16.29	16.39	16.02	16.05
3650	NASDAQ	MTRX	Wed, Dec 6, 2006	16.50	16.65	16.25	16.27
3649	NASDAQ	MTRX	Tue, Dec 5, 2006	16.62	16.90	16.46	16.50
3648	NASDAQ	MTRX	Mon, Dec 4, 2006	16.12	16.65	16.01	16.50
3647	NASDAQ	MTRX	Fri, Dec 1, 2006	15.96	16.36	15.96	16.06
3646	NASDAQ	MTRX	Thu, Nov 30, 2006	15.97	16.08	15.61	15.98
3645	NASDAQ	MTRX	Wed, Nov 29, 2006	15.51	15.97	15.51	15.89
3644	NASDAQ	MTRX	Tue, Nov 28, 2006	15.34	15.52	15.10	15.42
3643	NASDAQ	MTRX	Mon, Nov 27, 2006	15.95	15.95	15.11	15.31
3642	NASDAQ	MTRX	Fri, Nov 24, 2006	16.00	16.08	15.68	15.86
3641	NASDAQ	MTRX	Wed, Nov 22, 2006	15.77	16.25	15.44	16.00
3640	NASDAQ	MTRX	Tue, Nov 21, 2006	15.50	15.83	15.35	15.74
3639	NASDAQ	MTRX	Mon, Nov 20, 2006	15.70	15.70	15.42	15.50
3638	NASDAQ	MTRX	Fri, Nov 17, 2006	15.55	15.78	15.23	15.76
3637	NASDAQ	MTRX	Thu, Nov 16, 2006	15.79	16.06	15.68	15.68
3636	NASDAQ	MTRX	Wed, Nov 15, 2006	15.27	15.90	15.22	15.68
3635	NASDAQ	MTRX	Tue, Nov 14, 2006	15.10	15.34	14.88	15.31
3634	NASDAQ	MTRX	Mon, Nov 13, 2006	15.16	15.26	14.95	15.09
3633	NASDAQ	MTRX	Fri, Nov 10, 2006	15.38	15.38	15.00	15.16
3632	NASDAQ	MTRX	Thu, Nov 9, 2006	15.03	15.42	14.70	15.39
3631	NASDAQ	MTRX	Wed, Nov 8, 2006	14.77	15.01	14.56	15.00
3630	NASDAQ	MTRX	Tue, Nov 7, 2006	14.85	15.00	14.60	14.86
3629	NASDAQ	MTRX	Mon, Nov 6, 2006	14.42	14.87	14.31	14.84
3628	NASDAQ	MTRX	Fri, Nov 3, 2006	14.47	14.55	14.21	14.46
3627	NASDAQ	MTRX	Thu, Nov 2, 2006	14.36	14.51	14.14	14.48
3626	NASDAQ	MTRX	Wed, Nov 1, 2006	14.40	14.69	14.28	14.38
3625	NASDAQ	MTRX	Tue, Oct 31, 2006	14.52	14.59	14.28	14.37
3624	NASDAQ	MTRX	Mon, Oct 30, 2006	14.55	14.64	14.30	14.51
3623	NASDAQ	MTRX	Fri, Oct 27, 2006	14.80	14.85	14.55	14.64
3622	NASDAQ	MTRX	Thu, Oct 26, 2006	15.06	15.10	14.67	14.83
3621	NASDAQ	MTRX	Wed, Oct 25, 2006	14.77	15.08	14.60	15.00
3620	NASDAQ	MTRX	Tue, Oct 24, 2006	14.72	14.76	14.25	14.76
3619	NASDAQ	MTRX	Mon, Oct 23, 2006	14.73	14.73	14.46	14.70
3618	NASDAQ	MTRX	Fri, Oct 20, 2006	14.80	14.80	14.22	14.75
3617	NASDAQ	MTRX	Thu, Oct 19, 2006	14.49	14.84	14.17	14.78
3616	NASDAQ	MTRX	Wed, Oct 18, 2006	14.39	14.55	14.01	14.54
3615	NASDAQ	MTRX	Tue, Oct 17, 2006	14.47	14.60	13.89	14.39
3614	NASDAQ	MTRX	Mon, Oct 16, 2006	15.00	15.00	14.25	14.42
3613	NASDAQ	MTRX	Fri, Oct 13, 2006	14.80	15.00	14.52	14.95
3612	NASDAQ	MTRX	Thu, Oct 12, 2006	14.54	14.78	14.54	14.77
3611	NASDAQ	MTRX	Wed, Oct 11, 2006	14.50	14.50	14.07	14.44
3610	NASDAQ	MTRX	Tue, Oct 10, 2006	14.00	14.61	13.75	14.48
3609	NASDAQ	MTRX	Mon, Oct 9, 2006	13.64	14.00	13.50	13.99
3608	NASDAQ	MTRX	Fri, Oct 6, 2006	13.59	13.67	13.25	13.60
3607	NASDAQ	MTRX	Thu, Oct 5, 2006	13.99	14.06	13.19	13.59
3606	NASDAQ	MTRX	Wed, Oct 4, 2006	13.28	13.35	12.99	13.16
3605	NASDAQ	MTRX	Tue, Oct 3, 2006	13.41	13.43	12.89	12.96
3604	NASDAQ	MTRX	Mon, Oct 2, 2006	13.20	13.48	13.11	13.35
3603	NASDAQ	MTRX	Fri, Sep 29, 2006	13.24	13.35	12.90	13.09
3602	NASDAQ	MTRX	Thu, Sep 28, 2006	12.70	13.26	12.63	13.19
3601	NASDAQ	MTRX	Wed, Sep 27, 2006	12.95	12.98	12.44	12.70
3600	NASDAQ	MTRX	Tue, Sep 26, 2006	12.50	12.98	12.47	12.89
3599	NASDAQ	MTRX	Mon, Sep 25, 2006	12.07	12.59	11.97	12.51
3598	NASDAQ	MTRX	Fri, Sep 22, 2006	12.13	12.20	11.91	12.11
3597	NASDAQ	MTRX	Thu, Sep 21, 2006	11.84	12.15	11.63	12.03
3596	NASDAQ	MTRX	Wed, Sep 20, 2006	12.04	12.23	11.76	11.89
3595	NASDAQ	MTRX	Tue, Sep 19, 2006	12.31	12.31	11.68	12.08
3594	NASDAQ	MTRX	Mon, Sep 18, 2006	11.98	12.46	11.92	12.32
3593	NASDAQ	MTRX	Fri, Sep 15, 2006	12.48	12.49	11.85	11.98
3592	NASDAQ	MTRX	Thu, Sep 14, 2006	12.00	12.43	11.99	12.39
3591	NASDAQ	MTRX	Wed, Sep 13, 2006	12.24	12.31	11.83	12.00
3590	NASDAQ	MTRX	Tue, Sep 12, 2006	12.42	12.61	12.04	12.20
3589	NASDAQ	MTRX	Mon, Sep 11, 2006	12.86	12.86	12.27	12.46
3588	NASDAQ	MTRX	Fri, Sep 8, 2006	12.91	13.08	12.55	12.88
3587	NASDAQ	MTRX	Thu, Sep 7, 2006	12.92	12.97	12.65	12.86
3586	NASDAQ	MTRX	Wed, Sep 6, 2006	13.20	13.32	12.84	13.00
3585	NASDAQ	MTRX	Tue, Sep 5, 2006	13.15	13.37	12.76	13.33
3584	NASDAQ	MTRX	Fri, Sep 1, 2006	13.32	13.44	13.13	13.21
3583	NASDAQ	MTRX	Thu, Aug 31, 2006	13.50	13.60	13.10	13.19
3582	NASDAQ	MTRX	Wed, Aug 30, 2006	13.39	13.49	12.87	13.35
3581	NASDAQ	MTRX	Tue, Aug 29, 2006	12.62	13.38	12.48	13.24
3580	NASDAQ	MTRX	Mon, Aug 28, 2006	12.49	12.58	12.39	12.55
3579	NASDAQ	MTRX	Fri, Aug 25, 2006	12.33	12.49	12.06	12.41
3578	NASDAQ	MTRX	Thu, Aug 24, 2006	12.22	12.41	12.04	12.25
3577	NASDAQ	MTRX	Wed, Aug 23, 2006	12.51	12.54	11.91	12.14
3576	NASDAQ	MTRX	Tue, Aug 22, 2006	12.32	12.50	12.21	12.43
3575	NASDAQ	MTRX	Mon, Aug 21, 2006	12.21	12.37	12.05	12.25
3574	NASDAQ	MTRX	Fri, Aug 18, 2006	12.31	12.31	11.87	12.19
3573	NASDAQ	MTRX	Thu, Aug 17, 2006	12.23	12.40	11.91	12.23
3572	NASDAQ	MTRX	Wed, Aug 16, 2006	11.97	12.25	11.88	12.16
3571	NASDAQ	MTRX	Tue, Aug 15, 2006	11.99	12.31	11.88	11.94
3570	NASDAQ	MTRX	Mon, Aug 14, 2006	11.83	11.96	11.68	11.81
3569	NASDAQ	MTRX	Fri, Aug 11, 2006	11.63	11.78	11.43	11.69
3568	NASDAQ	MTRX	Thu, Aug 10, 2006	11.86	11.88	11.42	11.65
3567	NASDAQ	MTRX	Wed, Aug 9, 2006	12.25	12.25	11.76	11.90
3566	NASDAQ	MTRX	Tue, Aug 8, 2006	12.13	12.56	12.03	12.15
3565	NASDAQ	MTRX	Mon, Aug 7, 2006	11.90	12.35	11.76	11.99
3564	NASDAQ	MTRX	Fri, Aug 4, 2006	12.64	12.81	11.45	11.89
3563	NASDAQ	MTRX	Thu, Aug 3, 2006	12.75	12.95	12.14	12.50
3562	NASDAQ	MTRX	Wed, Aug 2, 2006	12.18	12.83	12.01	12.25
3561	NASDAQ	MTRX	Tue, Aug 1, 2006	11.92	12.13	11.88	12.09
3560	NASDAQ	MTRX	Mon, Jul 31, 2006	11.76	12.05	11.68	12.04
3559	NASDAQ	MTRX	Fri, Jul 28, 2006	12.00	12.08	11.55	11.92
3558	NASDAQ	MTRX	Thu, Jul 27, 2006	11.99	12.09	11.64	11.89
3557	NASDAQ	MTRX	Wed, Jul 26, 2006	12.12	12.12	11.52	12.09
3556	NASDAQ	MTRX	Tue, Jul 25, 2006	11.76	12.16	11.76	12.11
3555	NASDAQ	MTRX	Mon, Jul 24, 2006	11.45	11.75	11.44	11.74
3554	NASDAQ	MTRX	Fri, Jul 21, 2006	11.58	11.75	11.11	11.42
3553	NASDAQ	MTRX	Thu, Jul 20, 2006	11.57	11.75	11.33	11.59
3552	NASDAQ	MTRX	Wed, Jul 19, 2006	11.28	11.76	11.26	11.59
3551	NASDAQ	MTRX	Tue, Jul 18, 2006	11.45	11.54	10.67	11.29
3550	NASDAQ	MTRX	Mon, Jul 17, 2006	11.65	11.80	11.25	11.45
3549	NASDAQ	MTRX	Fri, Jul 14, 2006	11.95	12.01	11.43	11.71
3548	NASDAQ	MTRX	Thu, Jul 13, 2006	11.88	12.05	11.51	11.93
3547	NASDAQ	MTRX	Wed, Jul 12, 2006	12.11	12.68	11.86	11.90
3546	NASDAQ	MTRX	Tue, Jul 11, 2006	11.80	12.10	11.47	12.08
3545	NASDAQ	MTRX	Mon, Jul 10, 2006	11.75	11.87	11.64	11.83
3544	NASDAQ	MTRX	Fri, Jul 7, 2006	12.00	12.00	11.59	11.75
3543	NASDAQ	MTRX	Thu, Jul 6, 2006	11.79	12.04	11.71	11.99
3542	NASDAQ	MTRX	Wed, Jul 5, 2006	11.50	11.81	11.37	11.76
3541	NASDAQ	MTRX	Mon, Jul 3, 2006	11.43	11.75	11.43	11.53
3540	NASDAQ	MTRX	Fri, Jun 30, 2006	11.60	11.75	11.43	11.44
3539	NASDAQ	MTRX	Thu, Jun 29, 2006	11.56	11.69	11.50	11.58
3538	NASDAQ	MTRX	Wed, Jun 28, 2006	11.75	11.75	11.44	11.57
3537	NASDAQ	MTRX	Tue, Jun 27, 2006	11.59	11.71	11.24	11.66
3536	NASDAQ	MTRX	Mon, Jun 26, 2006	11.50	11.75	11.12	11.53
3535	NASDAQ	MTRX	Fri, Jun 23, 2006	11.26	11.54	10.96	11.48
3534	NASDAQ	MTRX	Thu, Jun 22, 2006	11.00	11.25	10.93	11.25
3533	NASDAQ	MTRX	Wed, Jun 21, 2006	10.99	11.41	10.79	11.10
3532	NASDAQ	MTRX	Tue, Jun 20, 2006	11.05	11.05	10.63	10.99
3531	NASDAQ	MTRX	Mon, Jun 19, 2006	11.09	11.22	10.85	11.00
3530	NASDAQ	MTRX	Fri, Jun 16, 2006	11.20	11.25	10.95	11.13
3529	NASDAQ	MTRX	Thu, Jun 15, 2006	10.99	11.40	10.96	11.18
3528	NASDAQ	MTRX	Wed, Jun 14, 2006	10.60	10.98	10.45	10.85
3527	NASDAQ	MTRX	Tue, Jun 13, 2006	11.28	11.33	10.50	10.63
3526	NASDAQ	MTRX	Mon, Jun 12, 2006	11.84	11.85	11.34	11.40
3525	NASDAQ	MTRX	Fri, Jun 9, 2006	11.93	12.00	11.67	11.80
3524	NASDAQ	MTRX	Thu, Jun 8, 2006	11.82	11.98	11.51	11.90
3523	NASDAQ	MTRX	Wed, Jun 7, 2006	12.05	12.19	11.88	11.88
3522	NASDAQ	MTRX	Tue, Jun 6, 2006	12.15	12.18	11.07	12.08
3521	NASDAQ	MTRX	Mon, Jun 5, 2006	12.29	12.30	12.04	12.07
3520	NASDAQ	MTRX	Fri, Jun 2, 2006	11.90	12.29	11.72	12.23
3519	NASDAQ	MTRX	Thu, Jun 1, 2006	11.65	11.99	11.37	11.77
3518	NASDAQ	MTRX	Wed, May 31, 2006	11.73	11.97	11.68	11.84
3517	NASDAQ	MTRX	Tue, May 30, 2006	11.86	11.98	11.67	11.71
3516	NASDAQ	MTRX	Fri, May 26, 2006	11.83	11.98	11.78	11.87
3515	NASDAQ	MTRX	Thu, May 25, 2006	11.85	11.99	11.58	11.86
3514	NASDAQ	MTRX	Wed, May 24, 2006	11.51	11.78	11.14	11.78
3513	NASDAQ	MTRX	Tue, May 23, 2006	11.60	11.99	11.43	11.56
3512	NASDAQ	MTRX	Mon, May 22, 2006	11.55	11.66	11.01	11.59
3511	NASDAQ	MTRX	Fri, May 19, 2006	11.63	11.66	11.06	11.56
3510	NASDAQ	MTRX	Thu, May 18, 2006	11.57	12.02	11.40	11.51
3509	NASDAQ	MTRX	Wed, May 17, 2006	11.34	11.78	11.16	11.58
3508	NASDAQ	MTRX	Tue, May 16, 2006	11.47	11.56	11.26	11.39
3507	NASDAQ	MTRX	Mon, May 15, 2006	11.74	11.88	11.07	11.42
3506	NASDAQ	MTRX	Fri, May 12, 2006	11.75	11.93	11.36	11.88
3505	NASDAQ	MTRX	Thu, May 11, 2006	12.15	12.15	11.45	11.73
3504	NASDAQ	MTRX	Wed, May 10, 2006	12.09	12.15	11.89	12.14
3503	NASDAQ	MTRX	Tue, May 9, 2006	12.10	12.13	11.82	12.00
3502	NASDAQ	MTRX	Mon, May 8, 2006	11.88	12.19	11.88	12.07
3501	NASDAQ	MTRX	Fri, May 5, 2006	11.75	12.00	11.75	11.90
3500	NASDAQ	MTRX	Thu, May 4, 2006	11.82	11.87	11.50	11.69
3499	NASDAQ	MTRX	Wed, May 3, 2006	11.49	11.82	11.35	11.76
3498	NASDAQ	MTRX	Tue, May 2, 2006	11.21	11.61	11.21	11.43
3497	NASDAQ	MTRX	Mon, May 1, 2006	11.39	11.50	11.08	11.17
3496	NASDAQ	MTRX	Fri, Apr 28, 2006	11.07	11.46	10.93	11.41
3495	NASDAQ	MTRX	Thu, Apr 27, 2006	10.77	11.16	10.65	11.08
3494	NASDAQ	MTRX	Wed, Apr 26, 2006	10.72	10.86	10.60	10.82
3493	NASDAQ	MTRX	Tue, Apr 25, 2006	10.84	10.90	10.26	10.61
3492	NASDAQ	MTRX	Mon, Apr 24, 2006	10.79	10.99	10.74	10.85
3491	NASDAQ	MTRX	Fri, Apr 21, 2006	10.89	11.00	10.74	10.85
3490	NASDAQ	MTRX	Thu, Apr 20, 2006	11.14	11.24	10.72	10.82
3489	NASDAQ	MTRX	Wed, Apr 19, 2006	11.06	11.29	10.98	11.14
3488	NASDAQ	MTRX	Tue, Apr 18, 2006	11.24	11.39	10.95	11.08
3487	NASDAQ	MTRX	Mon, Apr 17, 2006	11.38	11.54	11.15	11.24
3486	NASDAQ	MTRX	Thu, Apr 13, 2006	11.40	11.55	11.13	11.45
3485	NASDAQ	MTRX	Wed, Apr 12, 2006	11.62	11.63	11.18	11.44
3484	NASDAQ	MTRX	Tue, Apr 11, 2006	11.70	11.88	11.44	11.58
3483	NASDAQ	MTRX	Mon, Apr 10, 2006	11.11	12.00	10.80	11.60
3482	NASDAQ	MTRX	Fri, Apr 7, 2006	11.00	11.22	10.74	11.10
3481	NASDAQ	MTRX	Thu, Apr 6, 2006	11.54	11.95	10.69	10.99
3480	NASDAQ	MTRX	Wed, Apr 5, 2006	11.59	11.61	11.17	11.58
3479	NASDAQ	MTRX	Tue, Apr 4, 2006	11.24	11.58	11.05	11.57
3478	NASDAQ	MTRX	Mon, Apr 3, 2006	11.47	11.47	11.01	11.31
3477	NASDAQ	MTRX	Fri, Mar 31, 2006	11.26	11.48	10.95	11.48
3476	NASDAQ	MTRX	Thu, Mar 30, 2006	11.30	11.30	10.89	11.24
3475	NASDAQ	MTRX	Wed, Mar 29, 2006	11.20	11.31	10.86	11.21
3474	NASDAQ	MTRX	Tue, Mar 28, 2006	11.48	11.48	11.10	11.15
3473	NASDAQ	MTRX	Mon, Mar 27, 2006	11.17	11.46	11.11	11.45
3472	NASDAQ	MTRX	Fri, Mar 24, 2006	10.92	11.14	10.92	11.09
3471	NASDAQ	MTRX	Thu, Mar 23, 2006	10.86	10.97	10.68	10.91
3470	NASDAQ	MTRX	Wed, Mar 22, 2006	10.85	11.05	10.69	10.84
3469	NASDAQ	MTRX	Tue, Mar 21, 2006	10.95	11.10	10.89	10.92
3468	NASDAQ	MTRX	Mon, Mar 20, 2006	10.94	11.06	10.87	11.00
3467	NASDAQ	MTRX	Fri, Mar 17, 2006	10.91	11.00	10.89	11.00
3466	NASDAQ	MTRX	Thu, Mar 16, 2006	10.98	11.02	10.87	10.95
3465	NASDAQ	MTRX	Wed, Mar 15, 2006	10.71	11.15	10.71	10.98
3464	NASDAQ	MTRX	Tue, Mar 14, 2006	10.55	10.82	10.20	10.71
3463	NASDAQ	MTRX	Mon, Mar 13, 2006	10.83	10.96	10.51	10.58
3462	NASDAQ	MTRX	Fri, Mar 10, 2006	10.25	10.97	10.03	10.85
3461	NASDAQ	MTRX	Thu, Mar 9, 2006	10.30	10.38	10.04	10.27
3460	NASDAQ	MTRX	Wed, Mar 8, 2006	10.62	10.66	10.17	10.30
3459	NASDAQ	MTRX	Tue, Mar 7, 2006	10.80	10.80	10.37	10.66
3458	NASDAQ	MTRX	Mon, Mar 6, 2006	10.90	10.91	10.60	10.79
3457	NASDAQ	MTRX	Fri, Mar 3, 2006	11.24	11.24	10.54	10.87
3456	NASDAQ	MTRX	Thu, Mar 2, 2006	11.11	11.23	10.87	11.16
3455	NASDAQ	MTRX	Wed, Mar 1, 2006	11.07	11.12	10.78	11.11
3454	NASDAQ	MTRX	Tue, Feb 28, 2006	11.18	11.18	10.61	11.07
3453	NASDAQ	MTRX	Mon, Feb 27, 2006	11.43	11.43	10.99	11.12
3452	NASDAQ	MTRX	Fri, Feb 24, 2006	10.71	11.47	10.70	11.28
3451	NASDAQ	MTRX	Thu, Feb 23, 2006	10.73	10.84	10.67	10.77
3450	NASDAQ	MTRX	Wed, Feb 22, 2006	10.73	10.82	10.52	10.79
3449	NASDAQ	MTRX	Tue, Feb 21, 2006	10.87	10.90	10.65	10.83
3448	NASDAQ	MTRX	Fri, Feb 17, 2006	10.53	10.86	10.30	10.79
3447	NASDAQ	MTRX	Thu, Feb 16, 2006	10.20	10.63	10.16	10.46
3446	NASDAQ	MTRX	Wed, Feb 15, 2006	10.12	10.19	9.83	10.12
3445	NASDAQ	MTRX	Tue, Feb 14, 2006	10.10	10.16	9.82	10.12
3444	NASDAQ	MTRX	Mon, Feb 13, 2006	10.20	10.30	9.90	10.06
3443	NASDAQ	MTRX	Fri, Feb 10, 2006	10.29	10.39	10.04	10.27
3442	NASDAQ	MTRX	Thu, Feb 9, 2006	10.37	10.51	10.23	10.30
3441	NASDAQ	MTRX	Wed, Feb 8, 2006	10.19	10.42	9.95	10.36
3440	NASDAQ	MTRX	Tue, Feb 7, 2006	10.01	10.41	9.90	10.18
3439	NASDAQ	MTRX	Mon, Feb 6, 2006	9.97	10.10	9.90	10.03
3438	NASDAQ	MTRX	Fri, Feb 3, 2006	10.20	10.20	9.59	9.92
3437	NASDAQ	MTRX	Thu, Feb 2, 2006	10.41	10.42	10.01	10.20
3436	NASDAQ	MTRX	Wed, Feb 1, 2006	10.69	10.74	10.10	10.41
3435	NASDAQ	MTRX	Tue, Jan 31, 2006	10.46	10.75	10.43	10.69
3434	NASDAQ	MTRX	Mon, Jan 30, 2006	10.67	10.80	10.28	10.43
3433	NASDAQ	MTRX	Fri, Jan 27, 2006	10.80	10.82	10.53	10.66
3432	NASDAQ	MTRX	Thu, Jan 26, 2006	10.49	10.78	10.35	10.76
3431	NASDAQ	MTRX	Wed, Jan 25, 2006	10.62	10.67	10.26	10.50
3430	NASDAQ	MTRX	Tue, Jan 24, 2006	9.97	10.70	9.75	10.50
3429	NASDAQ	MTRX	Mon, Jan 23, 2006	9.75	10.01	9.74	9.92
3428	NASDAQ	MTRX	Fri, Jan 20, 2006	9.81	9.88	9.57	9.81
3427	NASDAQ	MTRX	Thu, Jan 19, 2006	9.93	9.93	9.62	9.80
3426	NASDAQ	MTRX	Wed, Jan 18, 2006	9.88	9.91	9.65	9.74
3425	NASDAQ	MTRX	Tue, Jan 17, 2006	10.01	10.01	9.81	9.95
3424	NASDAQ	MTRX	Fri, Jan 13, 2006	10.06	10.06	9.83	10.02
3423	NASDAQ	MTRX	Thu, Jan 12, 2006	10.00	10.06	9.95	10.04
3422	NASDAQ	MTRX	Wed, Jan 11, 2006	10.05	10.05	9.80	10.04
3421	NASDAQ	MTRX	Tue, Jan 10, 2006	9.74	10.00	9.74	10.00
3420	NASDAQ	MTRX	Mon, Jan 9, 2006	9.82	10.04	9.75	9.81
3419	NASDAQ	MTRX	Fri, Jan 6, 2006	9.95	10.05	9.76	9.88
3418	NASDAQ	MTRX	Thu, Jan 5, 2006	10.37	10.60	9.12	9.93
3417	NASDAQ	MTRX	Wed, Jan 4, 2006	9.29	9.58	9.22	9.40
3416	NASDAQ	MTRX	Tue, Jan 3, 2006	9.89	9.89	9.06	9.31
3415	NASDAQ	MTRX	Fri, Dec 30, 2005	9.66	9.87	9.57	9.84
3414	NASDAQ	MTRX	Thu, Dec 29, 2005	9.59	9.83	9.37	9.73
3413	NASDAQ	MTRX	Wed, Dec 28, 2005	9.26	9.65	9.00	9.48
3412	NASDAQ	MTRX	Tue, Dec 27, 2005	9.19	9.20	8.76	8.86
3411	NASDAQ	MTRX	Fri, Dec 23, 2005	9.17	9.19	8.95	9.13
3410	NASDAQ	MTRX	Thu, Dec 22, 2005	9.28	9.28	8.99	9.19
3409	NASDAQ	MTRX	Wed, Dec 21, 2005	9.00	9.29	8.90	9.28
3408	NASDAQ	MTRX	Tue, Dec 20, 2005	8.83	9.14	8.73	9.11
3407	NASDAQ	MTRX	Mon, Dec 19, 2005	9.17	9.17	8.75	8.90
3406	NASDAQ	MTRX	Fri, Dec 16, 2005	9.18	9.25	8.96	9.25
3405	NASDAQ	MTRX	Thu, Dec 15, 2005	9.29	9.29	8.86	9.25
3404	NASDAQ	MTRX	Wed, Dec 14, 2005	9.36	9.36	9.01	9.04
3403	NASDAQ	MTRX	Tue, Dec 13, 2005	9.09	9.42	8.87	9.28
3402	NASDAQ	MTRX	Mon, Dec 12, 2005	9.28	9.28	8.92	9.16
3401	NASDAQ	MTRX	Fri, Dec 9, 2005	9.37	9.37	9.20	9.26
3400	NASDAQ	MTRX	Thu, Dec 8, 2005	9.23	9.36	8.79	9.26
3399	NASDAQ	MTRX	Wed, Dec 7, 2005	9.39	9.41	9.06	9.30
3398	NASDAQ	MTRX	Tue, Dec 6, 2005	9.65	9.65	9.08	9.24
3397	NASDAQ	MTRX	Mon, Dec 5, 2005	9.35	9.77	9.34	9.53
3396	NASDAQ	MTRX	Fri, Dec 2, 2005	9.05	9.85	8.82	9.42
3395	NASDAQ	MTRX	Thu, Dec 1, 2005	9.24	9.34	8.80	8.91
3394	NASDAQ	MTRX	Wed, Nov 30, 2005	9.02	9.60	8.74	9.31
3393	NASDAQ	MTRX	Tue, Nov 29, 2005	8.88	9.05	8.70	8.97
3392	NASDAQ	MTRX	Mon, Nov 28, 2005	8.94	8.99	8.63	8.85
3391	NASDAQ	MTRX	Fri, Nov 25, 2005	8.85	9.03	8.79	8.92
3390	NASDAQ	MTRX	Wed, Nov 23, 2005	8.73	9.00	8.65	8.94
3389	NASDAQ	MTRX	Tue, Nov 22, 2005	8.90	8.95	8.55	8.75
3388	NASDAQ	MTRX	Mon, Nov 21, 2005	8.68	8.97	8.52	8.73
3387	NASDAQ	MTRX	Fri, Nov 18, 2005	8.27	9.14	8.27	8.77
3386	NASDAQ	MTRX	Thu, Nov 17, 2005	7.98	8.26	7.75	8.23
3385	NASDAQ	MTRX	Wed, Nov 16, 2005	8.02	8.03	7.58	7.98
3384	NASDAQ	MTRX	Tue, Nov 15, 2005	8.36	8.49	7.85	8.01
3383	NASDAQ	MTRX	Mon, Nov 14, 2005	8.63	8.80	7.94	8.42
3382	NASDAQ	MTRX	Fri, Nov 11, 2005	8.61	8.74	7.66	8.66
3381	NASDAQ	MTRX	Thu, Nov 10, 2005	9.03	9.03	8.34	8.64
3380	NASDAQ	MTRX	Wed, Nov 9, 2005	9.06	9.18	8.80	9.03
3379	NASDAQ	MTRX	Tue, Nov 8, 2005	8.96	9.22	8.75	9.03
3378	NASDAQ	MTRX	Mon, Nov 7, 2005	9.33	9.35	8.69	9.08
3377	NASDAQ	MTRX	Fri, Nov 4, 2005	9.48	9.54	9.10	9.24
3376	NASDAQ	MTRX	Thu, Nov 3, 2005	9.28	9.61	9.20	9.48
3375	NASDAQ	MTRX	Wed, Nov 2, 2005	9.42	9.42	9.20	9.27
3374	NASDAQ	MTRX	Tue, Nov 1, 2005	9.83	9.86	9.11	9.44
3373	NASDAQ	MTRX	Mon, Oct 31, 2005	9.46	9.86	9.46	9.83
3372	NASDAQ	MTRX	Fri, Oct 28, 2005	9.40	9.64	8.87	9.45
3371	NASDAQ	MTRX	Thu, Oct 27, 2005	9.95	9.95	9.26	9.47
3370	NASDAQ	MTRX	Wed, Oct 26, 2005	9.54	9.97	9.52	9.80
3369	NASDAQ	MTRX	Tue, Oct 25, 2005	9.20	9.65	9.03	9.54
3368	NASDAQ	MTRX	Mon, Oct 24, 2005	8.97	9.20	8.90	9.20
3367	NASDAQ	MTRX	Fri, Oct 21, 2005	8.96	9.00	8.71	8.93
3366	NASDAQ	MTRX	Thu, Oct 20, 2005	9.24	9.29	8.57	8.97
3365	NASDAQ	MTRX	Wed, Oct 19, 2005	9.22	9.36	8.80	9.25
3364	NASDAQ	MTRX	Tue, Oct 18, 2005	9.43	9.43	8.90	9.22
3363	NASDAQ	MTRX	Mon, Oct 17, 2005	8.50	9.57	8.50	9.41
3362	NASDAQ	MTRX	Fri, Oct 14, 2005	8.76	8.82	7.92	8.80
3361	NASDAQ	MTRX	Thu, Oct 13, 2005	8.24	8.80	8.22	8.56
3360	NASDAQ	MTRX	Wed, Oct 12, 2005	9.01	9.01	7.82	8.30
3359	NASDAQ	MTRX	Tue, Oct 11, 2005	9.39	9.39	8.76	9.01
3358	NASDAQ	MTRX	Mon, Oct 10, 2005	9.00	9.40	8.84	9.15
3357	NASDAQ	MTRX	Fri, Oct 7, 2005	8.28	9.64	8.17	8.90
3356	NASDAQ	MTRX	Thu, Oct 6, 2005	8.32	9.07	8.15	8.26
3355	NASDAQ	MTRX	Wed, Oct 5, 2005	8.15	8.18	7.75	7.88
3354	NASDAQ	MTRX	Tue, Oct 4, 2005	8.06	8.14	7.54	8.14
3353	NASDAQ	MTRX	Mon, Oct 3, 2005	8.05	8.13	7.76	8.11
3352	NASDAQ	MTRX	Fri, Sep 30, 2005	7.90	8.14	7.70	8.05
3351	NASDAQ	MTRX	Thu, Sep 29, 2005	7.77	8.08	7.68	7.94
3350	NASDAQ	MTRX	Wed, Sep 28, 2005	7.85	7.93	7.55	7.79
3349	NASDAQ	MTRX	Tue, Sep 27, 2005	7.56	8.04	7.50	7.80
3348	NASDAQ	MTRX	Mon, Sep 26, 2005	7.85	7.86	7.38	7.60
3347	NASDAQ	MTRX	Fri, Sep 23, 2005	7.74	8.00	7.42	7.77
3346	NASDAQ	MTRX	Thu, Sep 22, 2005	8.13	8.34	7.63	7.75
3345	NASDAQ	MTRX	Wed, Sep 21, 2005	7.39	8.16	7.39	8.10
3344	NASDAQ	MTRX	Tue, Sep 20, 2005	7.35	7.45	7.25	7.41
3343	NASDAQ	MTRX	Mon, Sep 19, 2005	7.13	7.39	7.11	7.30
3342	NASDAQ	MTRX	Fri, Sep 16, 2005	7.16	7.32	7.15	7.15
3341	NASDAQ	MTRX	Thu, Sep 15, 2005	7.27	7.30	7.02	7.27
3340	NASDAQ	MTRX	Wed, Sep 14, 2005	7.27	7.68	7.08	7.30
3339	NASDAQ	MTRX	Tue, Sep 13, 2005	7.07	7.24	6.67	7.17
3338	NASDAQ	MTRX	Mon, Sep 12, 2005	7.22	7.39	6.93	6.93
3337	NASDAQ	MTRX	Fri, Sep 9, 2005	7.05	7.40	6.95	7.22
3336	NASDAQ	MTRX	Thu, Sep 8, 2005	7.00	7.20	6.85	7.05
3335	NASDAQ	MTRX	Wed, Sep 7, 2005	7.25	7.44	7.00	7.02
3334	NASDAQ	MTRX	Tue, Sep 6, 2005	7.43	7.55	7.14	7.17
3333	NASDAQ	MTRX	Fri, Sep 2, 2005	7.21	7.43	6.74	7.41
3332	NASDAQ	MTRX	Thu, Sep 1, 2005	7.55	7.88	7.01	7.21
3331	NASDAQ	MTRX	Wed, Aug 31, 2005	6.17	7.75	6.17	7.54
3330	NASDAQ	MTRX	Tue, Aug 30, 2005	6.35	6.36	6.00	6.17
3329	NASDAQ	MTRX	Mon, Aug 29, 2005	6.15	6.69	5.95	6.30
3328	NASDAQ	MTRX	Fri, Aug 26, 2005	5.92	5.92	5.58	5.85
3327	NASDAQ	MTRX	Thu, Aug 25, 2005	5.65	5.92	5.65	5.89
3326	NASDAQ	MTRX	Wed, Aug 24, 2005	5.76	5.91	5.60	5.62
3325	NASDAQ	MTRX	Tue, Aug 23, 2005	5.83	5.99	5.68	5.77
3324	NASDAQ	MTRX	Mon, Aug 22, 2005	5.60	5.80	5.59	5.77
3323	NASDAQ	MTRX	Fri, Aug 19, 2005	5.46	5.80	5.44	5.68
3322	NASDAQ	MTRX	Thu, Aug 18, 2005	5.48	5.52	5.35	5.37
3321	NASDAQ	MTRX	Wed, Aug 17, 2005	5.51	5.65	5.47	5.49
3320	NASDAQ	MTRX	Tue, Aug 16, 2005	6.02	6.02	5.51	5.64
3319	NASDAQ	MTRX	Mon, Aug 15, 2005	5.75	6.46	5.75	5.98
3318	NASDAQ	MTRX	Fri, Aug 12, 2005	5.48	5.70	5.40	5.61
3317	NASDAQ	MTRX	Thu, Aug 11, 2005	5.33	5.45	5.30	5.40
3316	NASDAQ	MTRX	Wed, Aug 10, 2005	5.36	5.44	5.30	5.36
3315	NASDAQ	MTRX	Tue, Aug 9, 2005	5.56	5.60	5.10	5.37
3314	NASDAQ	MTRX	Mon, Aug 8, 2005	5.65	5.65	5.57	5.60
3313	NASDAQ	MTRX	Fri, Aug 5, 2005	5.71	5.80	5.65	5.65
3312	NASDAQ	MTRX	Thu, Aug 4, 2005	5.90	5.95	5.71	5.81
3311	NASDAQ	MTRX	Wed, Aug 3, 2005	5.90	5.90	5.70	5.80
3310	NASDAQ	MTRX	Tue, Aug 2, 2005	5.90	5.90	5.73	5.78
3309	NASDAQ	MTRX	Mon, Aug 1, 2005	5.98	6.07	5.79	5.86
3308	NASDAQ	MTRX	Fri, Jul 29, 2005	5.83	5.89	5.71	5.84
3307	NASDAQ	MTRX	Thu, Jul 28, 2005	5.62	5.80	5.62	5.79
3306	NASDAQ	MTRX	Wed, Jul 27, 2005	5.52	5.69	5.47	5.63
3305	NASDAQ	MTRX	Tue, Jul 26, 2005	5.67	5.99	5.44	5.52
3304	NASDAQ	MTRX	Mon, Jul 25, 2005	5.70	5.70	5.60	5.66
3303	NASDAQ	MTRX	Fri, Jul 22, 2005	5.63	5.71	5.55	5.63
3302	NASDAQ	MTRX	Thu, Jul 21, 2005	5.49	5.66	5.30	5.60
3301	NASDAQ	MTRX	Wed, Jul 20, 2005	5.38	5.49	5.36	5.49
3300	NASDAQ	MTRX	Tue, Jul 19, 2005	5.40	5.40	5.28	5.39
3299	NASDAQ	MTRX	Mon, Jul 18, 2005	5.31	5.44	5.29	5.40
3298	NASDAQ	MTRX	Fri, Jul 15, 2005	5.25	5.33	5.19	5.31
3297	NASDAQ	MTRX	Thu, Jul 14, 2005	5.49	5.57	5.06	5.24
3296	NASDAQ	MTRX	Wed, Jul 13, 2005	4.89	5.44	4.82	5.31
3295	NASDAQ	MTRX	Tue, Jul 12, 2005	4.97	4.97	4.70	4.90
3294	NASDAQ	MTRX	Mon, Jul 11, 2005	5.04	5.05	4.88	4.95
3293	NASDAQ	MTRX	Fri, Jul 8, 2005	4.90	5.07	4.84	5.01
3292	NASDAQ	MTRX	Thu, Jul 7, 2005	4.87	4.87	4.66	4.87
3291	NASDAQ	MTRX	Wed, Jul 6, 2005	4.83	5.05	4.70	4.89
3290	NASDAQ	MTRX	Tue, Jul 5, 2005	4.82	4.89	4.73	4.78
3289	NASDAQ	MTRX	Fri, Jul 1, 2005	4.67	4.74	4.59	4.68
3288	NASDAQ	MTRX	Thu, Jun 30, 2005	4.60	4.70	4.53	4.58
3287	NASDAQ	MTRX	Wed, Jun 29, 2005	4.39	4.70	4.33	4.58
3286	NASDAQ	MTRX	Tue, Jun 28, 2005	4.29	4.37	4.25	4.37
3285	NASDAQ	MTRX	Mon, Jun 27, 2005	4.25	4.36	4.21	4.27
3284	NASDAQ	MTRX	Fri, Jun 24, 2005	4.25	4.40	4.24	4.24
3283	NASDAQ	MTRX	Thu, Jun 23, 2005	4.34	4.34	4.23	4.26
3282	NASDAQ	MTRX	Wed, Jun 22, 2005	4.38	4.50	4.29	4.36
3281	NASDAQ	MTRX	Tue, Jun 21, 2005	4.32	4.39	4.29	4.39
3280	NASDAQ	MTRX	Mon, Jun 20, 2005	4.29	4.45	4.29	4.32
3279	NASDAQ	MTRX	Fri, Jun 17, 2005	4.21	4.33	4.14	4.29
3278	NASDAQ	MTRX	Thu, Jun 16, 2005	3.98	4.22	3.96	4.18
3277	NASDAQ	MTRX	Wed, Jun 15, 2005	4.00	4.10	3.93	3.98
3276	NASDAQ	MTRX	Tue, Jun 14, 2005	3.95	4.02	3.92	3.97
3275	NASDAQ	MTRX	Mon, Jun 13, 2005	4.11	4.11	3.92	3.92
3274	NASDAQ	MTRX	Fri, Jun 10, 2005	4.03	4.35	3.95	4.02
3273	NASDAQ	MTRX	Thu, Jun 9, 2005	4.11	4.15	4.00	4.01
3272	NASDAQ	MTRX	Wed, Jun 8, 2005	4.26	4.26	4.12	4.12
3271	NASDAQ	MTRX	Tue, Jun 7, 2005	4.38	4.52	4.13	4.18
3270	NASDAQ	MTRX	Mon, Jun 6, 2005	4.50	4.56	4.35	4.37
3269	NASDAQ	MTRX	Fri, Jun 3, 2005	4.50	4.56	4.42	4.50
3268	NASDAQ	MTRX	Thu, Jun 2, 2005	4.13	4.50	4.13	4.48
3267	NASDAQ	MTRX	Wed, Jun 1, 2005	4.13	4.20	4.13	4.20
3266	NASDAQ	MTRX	Tue, May 31, 2005	4.09	4.25	4.05	4.13
3265	NASDAQ	MTRX	Fri, May 27, 2005	4.10	4.16	4.03	4.13
3264	NASDAQ	MTRX	Thu, May 26, 2005	4.06	4.13	4.06	4.13
3263	NASDAQ	MTRX	Wed, May 25, 2005	4.04	4.12	4.00	4.00
3262	NASDAQ	MTRX	Tue, May 24, 2005	4.11	4.21	4.04	4.06
3261	NASDAQ	MTRX	Mon, May 23, 2005	4.13	4.21	4.01	4.13
3260	NASDAQ	MTRX	Fri, May 20, 2005	4.22	4.22	4.06	4.07
3259	NASDAQ	MTRX	Thu, May 19, 2005	4.33	4.35	4.19	4.19
3258	NASDAQ	MTRX	Wed, May 18, 2005	4.33	4.40	4.26	4.30
3257	NASDAQ	MTRX	Tue, May 17, 2005	4.47	4.54	4.28	4.34
3256	NASDAQ	MTRX	Mon, May 16, 2005	4.50	4.54	4.16	4.49
3255	NASDAQ	MTRX	Fri, May 13, 2005	4.51	4.54	4.12	4.30
3254	NASDAQ	MTRX	Thu, May 12, 2005	4.59	4.79	4.37	4.40
3253	NASDAQ	MTRX	Wed, May 11, 2005	4.11	4.12	3.94	3.99
3252	NASDAQ	MTRX	Tue, May 10, 2005	4.01	4.11	3.95	4.10
3251	NASDAQ	MTRX	Mon, May 9, 2005	3.95	4.02	3.91	4.02
3250	NASDAQ	MTRX	Fri, May 6, 2005	4.06	4.08	3.94	3.98
3249	NASDAQ	MTRX	Thu, May 5, 2005	4.01	4.07	3.96	3.97
3248	NASDAQ	MTRX	Wed, May 4, 2005	4.06	4.08	3.95	3.98
3247	NASDAQ	MTRX	Tue, May 3, 2005	4.00	4.09	3.97	3.99
3246	NASDAQ	MTRX	Mon, May 2, 2005	3.90	4.09	3.90	3.96
3245	NASDAQ	MTRX	Fri, Apr 29, 2005	3.82	3.90	3.76	3.89
3244	NASDAQ	MTRX	Thu, Apr 28, 2005	3.94	4.04	3.80	3.81
3243	NASDAQ	MTRX	Wed, Apr 27, 2005	3.96	4.03	3.86	3.97
3242	NASDAQ	MTRX	Tue, Apr 26, 2005	4.14	4.18	3.90	3.98
3241	NASDAQ	MTRX	Mon, Apr 25, 2005	4.00	4.30	3.95	4.04
3240	NASDAQ	MTRX	Fri, Apr 22, 2005	4.16	4.24	3.86	3.93
3239	NASDAQ	MTRX	Thu, Apr 21, 2005	3.97	4.24	3.85	4.24
3238	NASDAQ	MTRX	Wed, Apr 20, 2005	4.06	4.06	3.80	3.85
3237	NASDAQ	MTRX	Tue, Apr 19, 2005	3.92	4.00	3.83	3.90
3236	NASDAQ	MTRX	Mon, Apr 18, 2005	3.86	4.00	3.80	3.85
3235	NASDAQ	MTRX	Fri, Apr 15, 2005	4.00	4.10	3.84	4.07
3234	NASDAQ	MTRX	Thu, Apr 14, 2005	3.91	4.22	3.90	4.00
3233	NASDAQ	MTRX	Wed, Apr 13, 2005	4.23	4.24	3.89	3.93
3232	NASDAQ	MTRX	Tue, Apr 12, 2005	3.85	4.37	3.80	4.23
3231	NASDAQ	MTRX	Mon, Apr 11, 2005	3.92	4.04	3.40	3.84
3230	NASDAQ	MTRX	Fri, Apr 8, 2005	4.19	4.19	4.00	4.06
3229	NASDAQ	MTRX	Thu, Apr 7, 2005	4.04	4.18	4.00	4.15
3228	NASDAQ	MTRX	Wed, Apr 6, 2005	4.25	4.27	4.00	4.08
3227	NASDAQ	MTRX	Tue, Apr 5, 2005	4.17	4.22	4.12	4.20
3226	NASDAQ	MTRX	Mon, Apr 4, 2005	4.98	4.98	4.12	4.13
3225	NASDAQ	MTRX	Fri, Apr 1, 2005	4.41	4.90	4.41	4.90
3224	NASDAQ	MTRX	Thu, Mar 31, 2005	3.96	4.42	3.96	4.35
3223	NASDAQ	MTRX	Wed, Mar 30, 2005	4.39	4.44	3.99	4.00
3222	NASDAQ	MTRX	Tue, Mar 29, 2005	6.50	6.51	4.30	4.38
3221	NASDAQ	MTRX	Mon, Mar 28, 2005	6.69	6.77	6.60	6.77
3220	NASDAQ	MTRX	Thu, Mar 24, 2005	6.46	6.68	6.46	6.62
3219	NASDAQ	MTRX	Wed, Mar 23, 2005	6.73	6.73	6.42	6.53
3218	NASDAQ	MTRX	Tue, Mar 22, 2005	6.69	6.90	6.68	6.80
3217	NASDAQ	MTRX	Mon, Mar 21, 2005	6.77	6.95	6.54	6.66
3216	NASDAQ	MTRX	Fri, Mar 18, 2005	7.19	7.19	6.76	6.82
3215	NASDAQ	MTRX	Thu, Mar 17, 2005	7.17	7.17	7.03	7.08
3214	NASDAQ	MTRX	Wed, Mar 16, 2005	6.92	7.16	6.92	7.03
3213	NASDAQ	MTRX	Tue, Mar 15, 2005	6.85	7.20	6.85	7.00
3212	NASDAQ	MTRX	Mon, Mar 14, 2005	7.23	7.23	6.78	6.95
3211	NASDAQ	MTRX	Fri, Mar 11, 2005	7.20	7.26	7.09	7.20
3210	NASDAQ	MTRX	Thu, Mar 10, 2005	7.72	7.72	7.00	7.23
3209	NASDAQ	MTRX	Wed, Mar 9, 2005	8.37	8.37	7.51	7.51
3208	NASDAQ	MTRX	Tue, Mar 8, 2005	8.29	8.30	8.20	8.25
3207	NASDAQ	MTRX	Mon, Mar 7, 2005	8.40	8.40	8.11	8.20
3206	NASDAQ	MTRX	Fri, Mar 4, 2005	8.04	8.40	8.04	8.40
3205	NASDAQ	MTRX	Thu, Mar 3, 2005	7.99	8.32	7.95	8.20
3204	NASDAQ	MTRX	Wed, Mar 2, 2005	7.88	7.96	7.73	7.95
3203	NASDAQ	MTRX	Tue, Mar 1, 2005	7.76	8.25	7.76	7.95
3202	NASDAQ	MTRX	Mon, Feb 28, 2005	7.86	8.15	7.81	8.03
3201	NASDAQ	MTRX	Fri, Feb 25, 2005	7.74	8.02	7.55	7.98
3200	NASDAQ	MTRX	Thu, Feb 24, 2005	7.54	7.69	7.54	7.64
3199	NASDAQ	MTRX	Wed, Feb 23, 2005	7.84	7.90	7.60	7.71
3198	NASDAQ	MTRX	Tue, Feb 22, 2005	8.26	8.26	7.91	7.93
3197	NASDAQ	MTRX	Fri, Feb 18, 2005	8.41	8.62	8.29	8.38
3196	NASDAQ	MTRX	Thu, Feb 17, 2005	8.62	8.67	8.41	8.46
3195	NASDAQ	MTRX	Wed, Feb 16, 2005	8.28	8.74	8.28	8.69
3194	NASDAQ	MTRX	Tue, Feb 15, 2005	8.50	8.54	8.26	8.40
3193	NASDAQ	MTRX	Mon, Feb 14, 2005	8.08	8.60	8.04	8.60
3192	NASDAQ	MTRX	Fri, Feb 11, 2005	7.57	8.04	7.50	7.99
3191	NASDAQ	MTRX	Thu, Feb 10, 2005	7.41	7.83	7.41	7.70
3190	NASDAQ	MTRX	Wed, Feb 9, 2005	7.52	7.78	7.42	7.42
3189	NASDAQ	MTRX	Tue, Feb 8, 2005	7.86	7.95	7.38	7.41
3188	NASDAQ	MTRX	Mon, Feb 7, 2005	7.49	7.95	7.37	7.90
3187	NASDAQ	MTRX	Fri, Feb 4, 2005	6.86	7.45	6.81	7.43
3186	NASDAQ	MTRX	Thu, Feb 3, 2005	6.61	6.86	6.56	6.83
3185	NASDAQ	MTRX	Wed, Feb 2, 2005	6.48	6.66	6.48	6.60
3184	NASDAQ	MTRX	Tue, Feb 1, 2005	6.33	6.61	6.32	6.61
3183	NASDAQ	MTRX	Mon, Jan 31, 2005	6.55	6.69	6.29	6.38
3182	NASDAQ	MTRX	Fri, Jan 28, 2005	6.42	6.67	6.42	6.59
3181	NASDAQ	MTRX	Thu, Jan 27, 2005	6.70	6.70	6.44	6.55
3180	NASDAQ	MTRX	Wed, Jan 26, 2005	6.75	6.75	6.44	6.70
3179	NASDAQ	MTRX	Tue, Jan 25, 2005	6.54	6.65	6.13	6.62
3178	NASDAQ	MTRX	Mon, Jan 24, 2005	6.30	6.55	6.18	6.51
3177	NASDAQ	MTRX	Fri, Jan 21, 2005	6.33	6.52	6.33	6.50
3176	NASDAQ	MTRX	Thu, Jan 20, 2005	6.50	6.67	6.26	6.43
3175	NASDAQ	MTRX	Wed, Jan 19, 2005	6.89	6.91	6.52	6.54
3174	NASDAQ	MTRX	Tue, Jan 18, 2005	6.25	6.62	6.25	6.61
3173	NASDAQ	MTRX	Fri, Jan 14, 2005	6.40	6.46	6.30	6.35
3172	NASDAQ	MTRX	Thu, Jan 13, 2005	6.13	6.50	6.13	6.26
3171	NASDAQ	MTRX	Wed, Jan 12, 2005	6.15	6.24	6.06	6.19
3170	NASDAQ	MTRX	Tue, Jan 11, 2005	6.46	6.63	5.95	6.21
3169	NASDAQ	MTRX	Mon, Jan 10, 2005	6.27	6.56	5.90	6.49
3168	NASDAQ	MTRX	Fri, Jan 7, 2005	6.81	6.83	6.23	6.29
3167	NASDAQ	MTRX	Thu, Jan 6, 2005	6.45	6.94	6.38	6.60
3166	NASDAQ	MTRX	Wed, Jan 5, 2005	7.31	7.40	7.01	7.14
3165	NASDAQ	MTRX	Tue, Jan 4, 2005	7.90	8.10	7.32	7.45
3164	NASDAQ	MTRX	Mon, Jan 3, 2005	8.11	8.35	7.86	7.87
3163	NASDAQ	MTRX	Fri, Dec 31, 2004	8.05	8.24	8.02	8.06
3162	NASDAQ	MTRX	Thu, Dec 30, 2004	8.08	8.20	7.86	8.15
3161	NASDAQ	MTRX	Wed, Dec 29, 2004	8.18	8.31	8.05	8.26
3160	NASDAQ	MTRX	Tue, Dec 28, 2004	8.05	8.35	7.85	8.35
3159	NASDAQ	MTRX	Mon, Dec 27, 2004	8.19	8.20	7.86	7.97
3158	NASDAQ	MTRX	Thu, Dec 23, 2004	8.17	8.18	7.84	8.13
3157	NASDAQ	MTRX	Wed, Dec 22, 2004	8.28	8.40	7.94	8.19
3156	NASDAQ	MTRX	Tue, Dec 21, 2004	8.40	8.44	8.11	8.30
3155	NASDAQ	MTRX	Mon, Dec 20, 2004	8.57	8.65	8.09	8.18
3154	NASDAQ	MTRX	Fri, Dec 17, 2004	8.17	8.85	8.14	8.54
3153	NASDAQ	MTRX	Thu, Dec 16, 2004	7.77	8.16	7.57	8.12
3152	NASDAQ	MTRX	Wed, Dec 15, 2004	7.47	7.74	7.47	7.62
3151	NASDAQ	MTRX	Tue, Dec 14, 2004	7.29	7.68	7.25	7.53
3150	NASDAQ	MTRX	Mon, Dec 13, 2004	7.30	7.38	7.11	7.29
3149	NASDAQ	MTRX	Fri, Dec 10, 2004	7.44	7.44	7.01	7.30
3148	NASDAQ	MTRX	Thu, Dec 9, 2004	7.20	7.48	7.15	7.19
3147	NASDAQ	MTRX	Wed, Dec 8, 2004	6.97	7.28	6.85	7.21
3146	NASDAQ	MTRX	Tue, Dec 7, 2004	6.88	7.51	6.75	6.96
3145	NASDAQ	MTRX	Mon, Dec 6, 2004	6.52	6.79	6.49	6.70
3144	NASDAQ	MTRX	Fri, Dec 3, 2004	6.54	6.87	6.39	6.79
3143	NASDAQ	MTRX	Thu, Dec 2, 2004	6.36	6.59	6.17	6.55
3142	NASDAQ	MTRX	Wed, Dec 1, 2004	6.81	7.37	6.25	6.37
3141	NASDAQ	MTRX	Tue, Nov 30, 2004	7.52	7.60	7.35	7.45
3140	NASDAQ	MTRX	Mon, Nov 29, 2004	7.29	7.76	7.11	7.52
3139	NASDAQ	MTRX	Fri, Nov 26, 2004	6.87	7.25	6.87	7.14
3138	NASDAQ	MTRX	Wed, Nov 24, 2004	6.67	7.27	6.35	6.88
3137	NASDAQ	MTRX	Tue, Nov 23, 2004	6.36	6.64	6.28	6.48
3136	NASDAQ	MTRX	Mon, Nov 22, 2004	6.43	6.43	6.10	6.21
3135	NASDAQ	MTRX	Fri, Nov 19, 2004	6.07	6.42	6.01	6.28
3134	NASDAQ	MTRX	Thu, Nov 18, 2004	6.26	6.38	5.88	6.15
3133	NASDAQ	MTRX	Wed, Nov 17, 2004	6.30	6.46	6.14	6.30
3132	NASDAQ	MTRX	Tue, Nov 16, 2004	5.76	6.29	5.76	6.29
3131	NASDAQ	MTRX	Mon, Nov 15, 2004	5.89	5.89	5.76	5.85
3130	NASDAQ	MTRX	Fri, Nov 12, 2004	5.70	5.88	5.70	5.88
3129	NASDAQ	MTRX	Thu, Nov 11, 2004	5.90	5.90	5.70	5.82
3128	NASDAQ	MTRX	Wed, Nov 10, 2004	5.66	5.89	5.64	5.82
3127	NASDAQ	MTRX	Tue, Nov 9, 2004	5.52	5.69	5.41	5.66
3126	NASDAQ	MTRX	Mon, Nov 8, 2004	5.50	5.52	5.26	5.40
3125	NASDAQ	MTRX	Fri, Nov 5, 2004	5.39	5.48	5.32	5.40
3124	NASDAQ	MTRX	Thu, Nov 4, 2004	5.16	5.37	5.16	5.37
3123	NASDAQ	MTRX	Wed, Nov 3, 2004	5.60	5.61	5.11	5.20
3122	NASDAQ	MTRX	Tue, Nov 2, 2004	5.18	5.33	5.08	5.26
3121	NASDAQ	MTRX	Mon, Nov 1, 2004	5.02	5.17	5.02	5.09
3120	NASDAQ	MTRX	Fri, Oct 29, 2004	5.16	5.17	4.96	5.14
3119	NASDAQ	MTRX	Thu, Oct 28, 2004	5.00	5.23	4.66	5.17
3118	NASDAQ	MTRX	Wed, Oct 27, 2004	4.55	5.12	4.55	5.11
3117	NASDAQ	MTRX	Tue, Oct 26, 2004	4.25	4.62	4.25	4.60
3116	NASDAQ	MTRX	Mon, Oct 25, 2004	4.40	4.52	4.21	4.25
3115	NASDAQ	MTRX	Fri, Oct 22, 2004	4.34	4.50	4.23	4.40
3114	NASDAQ	MTRX	Thu, Oct 21, 2004	4.11	4.32	4.11	4.19
3113	NASDAQ	MTRX	Wed, Oct 20, 2004	4.10	4.25	4.10	4.21
3112	NASDAQ	MTRX	Tue, Oct 19, 2004	4.25	4.27	4.09	4.14
3111	NASDAQ	MTRX	Mon, Oct 18, 2004	4.01	4.18	3.99	4.11
3110	NASDAQ	MTRX	Fri, Oct 15, 2004	3.96	4.05	3.96	4.00
3109	NASDAQ	MTRX	Thu, Oct 14, 2004	4.00	4.04	3.97	3.97
3108	NASDAQ	MTRX	Wed, Oct 13, 2004	4.07	4.07	3.96	4.00
3107	NASDAQ	MTRX	Tue, Oct 12, 2004	4.06	4.10	3.98	4.02
3106	NASDAQ	MTRX	Mon, Oct 11, 2004	4.15	4.15	4.01	4.02
3105	NASDAQ	MTRX	Fri, Oct 8, 2004	4.24	4.30	3.90	3.98
3104	NASDAQ	MTRX	Thu, Oct 7, 2004	4.60	4.70	4.13	4.21
3103	NASDAQ	MTRX	Wed, Oct 6, 2004	5.14	5.15	4.98	5.05
3102	NASDAQ	MTRX	Tue, Oct 5, 2004	5.10	5.22	5.00	5.04
3101	NASDAQ	MTRX	Mon, Oct 4, 2004	5.26	5.26	5.07	5.09
3100	NASDAQ	MTRX	Fri, Oct 1, 2004	5.13	5.25	4.88	5.14
3099	NASDAQ	MTRX	Thu, Sep 30, 2004	5.15	5.18	5.02	5.12
3098	NASDAQ	MTRX	Wed, Sep 29, 2004	5.33	5.38	5.16	5.17
3097	NASDAQ	MTRX	Tue, Sep 28, 2004	5.65	5.66	5.33	5.39
3096	NASDAQ	MTRX	Mon, Sep 27, 2004	5.61	5.63	5.32	5.56
3095	NASDAQ	MTRX	Fri, Sep 24, 2004	5.55	5.77	5.55	5.64
3094	NASDAQ	MTRX	Thu, Sep 23, 2004	5.58	5.78	5.57	5.62
3093	NASDAQ	MTRX	Wed, Sep 22, 2004	5.78	5.78	5.57	5.69
3092	NASDAQ	MTRX	Tue, Sep 21, 2004	5.36	5.80	5.30	5.79
3091	NASDAQ	MTRX	Mon, Sep 20, 2004	5.46	5.46	5.31	5.35
3090	NASDAQ	MTRX	Fri, Sep 17, 2004	5.69	5.69	5.27	5.40
3089	NASDAQ	MTRX	Thu, Sep 16, 2004	5.57	5.59	5.25	5.44
3088	NASDAQ	MTRX	Wed, Sep 15, 2004	5.61	5.75	5.30	5.50
3087	NASDAQ	MTRX	Tue, Sep 14, 2004	5.96	5.97	5.60	5.63
3086	NASDAQ	MTRX	Mon, Sep 13, 2004	4.79	5.89	4.66	5.74
3085	NASDAQ	MTRX	Fri, Sep 10, 2004	4.70	4.70	4.51	4.69
3084	NASDAQ	MTRX	Thu, Sep 9, 2004	4.58	4.75	4.54	4.71
3083	NASDAQ	MTRX	Wed, Sep 8, 2004	4.50	4.65	4.35	4.55
3082	NASDAQ	MTRX	Tue, Sep 7, 2004	4.85	4.85	4.35	4.49
3081	NASDAQ	MTRX	Fri, Sep 3, 2004	4.61	4.85	4.56	4.67
3080	NASDAQ	MTRX	Thu, Sep 2, 2004	4.60	4.61	4.52	4.58
3079	NASDAQ	MTRX	Wed, Sep 1, 2004	4.49	4.97	4.49	4.53
3078	NASDAQ	MTRX	Tue, Aug 31, 2004	4.47	4.60	4.46	4.49
3077	NASDAQ	MTRX	Mon, Aug 30, 2004	4.69	4.69	4.45	4.51
3076	NASDAQ	MTRX	Fri, Aug 27, 2004	4.50	4.65	4.50	4.54
3075	NASDAQ	MTRX	Thu, Aug 26, 2004	4.75	4.75	4.56	4.57
3074	NASDAQ	MTRX	Wed, Aug 25, 2004	4.64	4.79	4.51	4.72
3073	NASDAQ	MTRX	Tue, Aug 24, 2004	4.62	4.62	4.42	4.50
3072	NASDAQ	MTRX	Mon, Aug 23, 2004	4.46	4.61	4.33	4.49
3071	NASDAQ	MTRX	Fri, Aug 20, 2004	4.42	4.43	4.04	4.31
3070	NASDAQ	MTRX	Thu, Aug 19, 2004	4.70	4.70	4.26	4.29
3069	NASDAQ	MTRX	Wed, Aug 18, 2004	4.65	4.75	4.54	4.58
3068	NASDAQ	MTRX	Tue, Aug 17, 2004	4.57	4.78	4.45	4.51
3067	NASDAQ	MTRX	Mon, Aug 16, 2004	5.04	5.04	4.44	4.44
3066	NASDAQ	MTRX	Fri, Aug 13, 2004	4.98	5.11	4.90	4.97
3065	NASDAQ	MTRX	Thu, Aug 12, 2004	5.92	6.00	4.71	5.00
3064	NASDAQ	MTRX	Wed, Aug 11, 2004	6.57	6.95	6.47	6.81
3063	NASDAQ	MTRX	Tue, Aug 10, 2004	7.08	7.08	6.69	6.85
3062	NASDAQ	MTRX	Mon, Aug 9, 2004	7.02	7.28	6.85	6.85
3061	NASDAQ	MTRX	Fri, Aug 6, 2004	7.13	7.28	7.03	7.26
3060	NASDAQ	MTRX	Thu, Aug 5, 2004	7.72	7.80	6.99	7.21
3059	NASDAQ	MTRX	Wed, Aug 4, 2004	7.68	7.84	7.38	7.76
3058	NASDAQ	MTRX	Tue, Aug 3, 2004	7.65	7.69	7.23	7.55
3057	NASDAQ	MTRX	Mon, Aug 2, 2004	7.07	7.65	6.94	7.63
3056	NASDAQ	MTRX	Fri, Jul 30, 2004	8.00	8.00	6.93	6.97
3055	NASDAQ	MTRX	Thu, Jul 29, 2004	8.32	8.38	7.90	8.00
3054	NASDAQ	MTRX	Wed, Jul 28, 2004	8.47	8.65	8.24	8.36
3053	NASDAQ	MTRX	Tue, Jul 27, 2004	8.17	8.53	8.17	8.50
3052	NASDAQ	MTRX	Mon, Jul 26, 2004	8.15	8.59	8.13	8.23
3051	NASDAQ	MTRX	Fri, Jul 23, 2004	8.16	8.26	8.08	8.13
3050	NASDAQ	MTRX	Thu, Jul 22, 2004	8.40	8.57	8.16	8.25
3049	NASDAQ	MTRX	Wed, Jul 21, 2004	8.79	8.82	8.31	8.33
3048	NASDAQ	MTRX	Tue, Jul 20, 2004	8.60	9.05	8.60	8.71
3047	NASDAQ	MTRX	Mon, Jul 19, 2004	8.61	8.84	8.49	8.74
3046	NASDAQ	MTRX	Fri, Jul 16, 2004	9.04	9.10	8.62	8.65
3045	NASDAQ	MTRX	Thu, Jul 15, 2004	8.50	9.26	8.45	9.04
3044	NASDAQ	MTRX	Wed, Jul 14, 2004	8.77	9.00	8.50	8.60
3043	NASDAQ	MTRX	Tue, Jul 13, 2004	8.40	9.08	8.40	8.94
3042	NASDAQ	MTRX	Mon, Jul 12, 2004	8.14	8.49	8.07	8.40
3041	NASDAQ	MTRX	Fri, Jul 9, 2004	8.59	8.59	8.25	8.40
3040	NASDAQ	MTRX	Thu, Jul 8, 2004	8.35	8.60	8.28	8.33
3039	NASDAQ	MTRX	Wed, Jul 7, 2004	8.49	8.64	8.32	8.50
3038	NASDAQ	MTRX	Tue, Jul 6, 2004	8.98	9.11	8.37	8.44
3037	NASDAQ	MTRX	Fri, Jul 2, 2004	9.04	9.23	8.93	9.17
3036	NASDAQ	MTRX	Thu, Jul 1, 2004	9.02	9.45	8.91	9.00
3035	NASDAQ	MTRX	Wed, Jun 30, 2004	9.12	9.35	9.00	9.15
3034	NASDAQ	MTRX	Tue, Jun 29, 2004	8.85	9.26	8.85	9.16
3033	NASDAQ	MTRX	Mon, Jun 28, 2004	8.81	9.01	8.75	8.85
3032	NASDAQ	MTRX	Fri, Jun 25, 2004	9.25	9.30	8.56	8.89
3031	NASDAQ	MTRX	Thu, Jun 24, 2004	9.38	9.99	9.00	9.11
3030	NASDAQ	MTRX	Wed, Jun 23, 2004	12.20	12.20	11.85	11.91
3029	NASDAQ	MTRX	Tue, Jun 22, 2004	11.96	12.22	11.75	12.05
3028	NASDAQ	MTRX	Mon, Jun 21, 2004	12.17	12.20	11.99	12.00
3027	NASDAQ	MTRX	Fri, Jun 18, 2004	11.52	12.10	11.46	12.08
3026	NASDAQ	MTRX	Thu, Jun 17, 2004	11.64	11.83	11.42	11.71
3025	NASDAQ	MTRX	Wed, Jun 16, 2004	11.67	11.70	11.44	11.60
3024	NASDAQ	MTRX	Tue, Jun 15, 2004	11.25	11.65	11.25	11.43
3023	NASDAQ	MTRX	Mon, Jun 14, 2004	11.53	11.70	11.20	11.36
3022	NASDAQ	MTRX	Thu, Jun 10, 2004	11.60	11.67	11.34	11.54
3021	NASDAQ	MTRX	Wed, Jun 9, 2004	11.68	11.70	11.21	11.38
3020	NASDAQ	MTRX	Tue, Jun 8, 2004	11.55	11.69	11.45	11.59
3019	NASDAQ	MTRX	Mon, Jun 7, 2004	11.30	11.62	11.30	11.60
3018	NASDAQ	MTRX	Fri, Jun 4, 2004	10.90	11.49	10.75	11.26
3017	NASDAQ	MTRX	Thu, Jun 3, 2004	10.60	10.98	10.46	10.95
3016	NASDAQ	MTRX	Wed, Jun 2, 2004	10.66	10.70	10.52	10.56
3015	NASDAQ	MTRX	Tue, Jun 1, 2004	10.80	10.89	10.50	10.59
3014	NASDAQ	MTRX	Fri, May 28, 2004	10.75	10.90	10.63	10.70
3013	NASDAQ	MTRX	Thu, May 27, 2004	10.60	11.06	10.35	10.79
3012	NASDAQ	MTRX	Wed, May 26, 2004	11.11	11.11	10.62	10.62
3011	NASDAQ	MTRX	Tue, May 25, 2004	10.06	11.09	10.06	10.82
3010	NASDAQ	MTRX	Mon, May 24, 2004	9.91	10.45	9.89	10.28
3009	NASDAQ	MTRX	Fri, May 21, 2004	9.75	10.10	9.61	10.04
3008	NASDAQ	MTRX	Thu, May 20, 2004	9.63	10.12	9.59	9.73
3007	NASDAQ	MTRX	Wed, May 19, 2004	10.05	10.30	9.62	9.68
3006	NASDAQ	MTRX	Tue, May 18, 2004	9.41	10.06	9.41	9.95
3005	NASDAQ	MTRX	Mon, May 17, 2004	9.55	9.59	9.13	9.40
3004	NASDAQ	MTRX	Fri, May 14, 2004	10.20	10.20	9.62	9.90
3003	NASDAQ	MTRX	Thu, May 13, 2004	10.19	10.40	10.10	10.28
3002	NASDAQ	MTRX	Wed, May 12, 2004	10.00	10.37	9.93	10.25
3001	NASDAQ	MTRX	Tue, May 11, 2004	10.30	10.32	10.05	10.22
3000	NASDAQ	MTRX	Mon, May 10, 2004	9.96	10.19	9.73	10.02
2999	NASDAQ	MTRX	Fri, May 7, 2004	10.49	10.91	10.05	10.17
2998	NASDAQ	MTRX	Thu, May 6, 2004	10.95	11.00	10.49	10.61
2997	NASDAQ	MTRX	Wed, May 5, 2004	10.88	11.40	10.78	10.96
2996	NASDAQ	MTRX	Tue, May 4, 2004	10.92	11.09	10.59	10.83
2995	NASDAQ	MTRX	Mon, May 3, 2004	10.30	11.01	10.30	10.73
2994	NASDAQ	MTRX	Fri, Apr 30, 2004	10.38	10.87	10.20	10.33
2993	NASDAQ	MTRX	Thu, Apr 29, 2004	11.00	11.15	10.25	10.44
2992	NASDAQ	MTRX	Wed, Apr 28, 2004	11.20	11.26	10.03	11.02
2991	NASDAQ	MTRX	Tue, Apr 27, 2004	11.22	11.34	11.09	11.32
2990	NASDAQ	MTRX	Mon, Apr 26, 2004	11.22	11.46	11.10	11.16
2989	NASDAQ	MTRX	Fri, Apr 23, 2004	11.15	11.42	11.15	11.30
2988	NASDAQ	MTRX	Thu, Apr 22, 2004	10.85	11.46	10.85	11.13
2987	NASDAQ	MTRX	Wed, Apr 21, 2004	10.90	11.05	10.65	10.97
2986	NASDAQ	MTRX	Tue, Apr 20, 2004	10.97	11.61	10.87	10.90
2985	NASDAQ	MTRX	Mon, Apr 19, 2004	11.65	11.67	10.84	11.07
2984	NASDAQ	MTRX	Fri, Apr 16, 2004	11.71	12.00	11.56	11.78
2983	NASDAQ	MTRX	Thu, Apr 15, 2004	12.05	12.20	11.51	11.71
2982	NASDAQ	MTRX	Wed, Apr 14, 2004	11.89	12.15	11.74	12.04
2981	NASDAQ	MTRX	Tue, Apr 13, 2004	11.97	12.35	11.54	11.88
2980	NASDAQ	MTRX	Mon, Apr 12, 2004	12.82	12.89	11.80	12.00
2979	NASDAQ	MTRX	Thu, Apr 8, 2004	14.19	14.20	12.60	12.60
2978	NASDAQ	MTRX	Wed, Apr 7, 2004	14.50	14.50	14.04	14.21
2977	NASDAQ	MTRX	Tue, Apr 6, 2004	14.54	14.60	14.27	14.31
2976	NASDAQ	MTRX	Mon, Apr 5, 2004	14.29	14.60	14.10	14.50
2975	NASDAQ	MTRX	Fri, Apr 2, 2004	14.03	14.16	13.83	14.04
2974	NASDAQ	MTRX	Thu, Apr 1, 2004	13.60	14.00	13.60	13.66
2973	NASDAQ	MTRX	Wed, Mar 31, 2004	13.76	13.99	13.52	13.53
2972	NASDAQ	MTRX	Tue, Mar 30, 2004	14.04	14.05	13.72	13.85
2971	NASDAQ	MTRX	Mon, Mar 29, 2004	13.83	14.03	13.51	13.97
2970	NASDAQ	MTRX	Fri, Mar 26, 2004	13.74	13.93	13.51	13.60
2969	NASDAQ	MTRX	Thu, Mar 25, 2004	13.21	13.72	13.21	13.72
2968	NASDAQ	MTRX	Wed, Mar 24, 2004	13.00	13.41	13.00	13.31
2967	NASDAQ	MTRX	Tue, Mar 23, 2004	13.29	13.47	12.59	13.07
2966	NASDAQ	MTRX	Mon, Mar 22, 2004	12.98	13.45	12.78	13.45
2965	NASDAQ	MTRX	Fri, Mar 19, 2004	13.61	13.94	13.40	13.54
2964	NASDAQ	MTRX	Thu, Mar 18, 2004	13.87	14.02	13.50	13.62
2963	NASDAQ	MTRX	Wed, Mar 17, 2004	13.81	14.16	13.76	14.03
2962	NASDAQ	MTRX	Tue, Mar 16, 2004	14.40	14.51	13.32	13.75
2961	NASDAQ	MTRX	Mon, Mar 15, 2004	14.45	14.84	14.07	14.16
2960	NASDAQ	MTRX	Fri, Mar 12, 2004	14.60	15.04	14.33	15.03
2959	NASDAQ	MTRX	Thu, Mar 11, 2004	14.29	14.75	13.60	14.43
2958	NASDAQ	MTRX	Wed, Mar 10, 2004	15.20	15.81	14.52	14.61
2957	NASDAQ	MTRX	Tue, Mar 9, 2004	16.14	16.25	14.69	15.04
2956	NASDAQ	MTRX	Mon, Mar 8, 2004	15.80	16.20	15.72	15.95
2955	NASDAQ	MTRX	Fri, Mar 5, 2004	15.19	15.70	15.06	15.50
2954	NASDAQ	MTRX	Thu, Mar 4, 2004	15.32	15.45	15.01	15.39
2953	NASDAQ	MTRX	Wed, Mar 3, 2004	15.44	15.46	15.15	15.19
2952	NASDAQ	MTRX	Tue, Mar 2, 2004	15.34	15.50	15.04	15.31
2951	NASDAQ	MTRX	Mon, Mar 1, 2004	14.35	15.24	14.27	15.15
2950	NASDAQ	MTRX	Fri, Feb 27, 2004	14.01	14.22	13.77	14.19
2949	NASDAQ	MTRX	Thu, Feb 26, 2004	13.71	14.09	13.36	13.83
2948	NASDAQ	MTRX	Wed, Feb 25, 2004	13.78	13.90	13.40	13.83
2947	NASDAQ	MTRX	Tue, Feb 24, 2004	13.96	14.15	13.77	13.98
2946	NASDAQ	MTRX	Mon, Feb 23, 2004	14.21	14.46	13.65	14.16
2945	NASDAQ	MTRX	Fri, Feb 20, 2004	14.36	14.47	14.00	14.22
2944	NASDAQ	MTRX	Thu, Feb 19, 2004	14.16	14.50	14.15	14.36
2943	NASDAQ	MTRX	Wed, Feb 18, 2004	14.26	14.38	14.10	14.17
2942	NASDAQ	MTRX	Tue, Feb 17, 2004	14.02	14.50	13.93	14.35
2941	NASDAQ	MTRX	Fri, Feb 13, 2004	14.40	14.50	14.00	14.04
2940	NASDAQ	MTRX	Thu, Feb 12, 2004	14.03	14.50	13.98	14.31
2939	NASDAQ	MTRX	Wed, Feb 11, 2004	14.13	14.27	13.59	14.20
2938	NASDAQ	MTRX	Tue, Feb 10, 2004	13.44	13.85	13.14	13.78
2937	NASDAQ	MTRX	Mon, Feb 9, 2004	13.48	13.50	13.10	13.37
2936	NASDAQ	MTRX	Fri, Feb 6, 2004	13.35	13.50	12.81	13.29
2935	NASDAQ	MTRX	Thu, Feb 5, 2004	12.13	13.15	12.12	13.05
2934	NASDAQ	MTRX	Wed, Feb 4, 2004	12.29	12.40	11.48	11.95
2933	NASDAQ	MTRX	Tue, Feb 3, 2004	11.23	12.40	11.23	12.15
2932	NASDAQ	MTRX	Mon, Feb 2, 2004	12.25	12.25	11.06	11.37
2931	NASDAQ	MTRX	Fri, Jan 30, 2004	11.95	12.53	11.92	12.21
2930	NASDAQ	MTRX	Thu, Jan 29, 2004	12.60	12.82	11.82	12.00
2929	NASDAQ	MTRX	Wed, Jan 28, 2004	12.76	13.45	12.62	12.63
2928	NASDAQ	MTRX	Tue, Jan 27, 2004	13.32	13.60	12.75	12.90
2927	NASDAQ	MTRX	Mon, Jan 26, 2004	13.45	13.86	13.38	13.72
2926	NASDAQ	MTRX	Fri, Jan 23, 2004	13.85	14.24	13.14	14.20
2925	NASDAQ	MTRX	Thu, Jan 22, 2004	13.90	14.60	13.75	13.79
2924	NASDAQ	MTRX	Wed, Jan 21, 2004	14.67	14.98	13.65	14.59
2923	NASDAQ	MTRX	Tue, Jan 20, 2004	14.78	15.15	14.50	14.93
2922	NASDAQ	MTRX	Fri, Jan 16, 2004	14.85	15.34	14.60	15.08
2921	NASDAQ	MTRX	Thu, Jan 15, 2004	15.13	15.22	14.45	14.88
2920	NASDAQ	MTRX	Wed, Jan 14, 2004	15.94	16.10	15.50	15.60
2919	NASDAQ	MTRX	Tue, Jan 13, 2004	16.23	16.39	15.51	15.88
2918	NASDAQ	MTRX	Mon, Jan 12, 2004	16.02	16.45	16.01	16.17
2917	NASDAQ	MTRX	Fri, Jan 9, 2004	15.78	16.55	15.23	15.85
2916	NASDAQ	MTRX	Thu, Jan 8, 2004	16.80	17.41	14.20	15.80
2915	NASDAQ	MTRX	Wed, Jan 7, 2004	19.60	19.60	18.00	19.07
2914	NASDAQ	MTRX	Tue, Jan 6, 2004	19.10	20.49	18.95	19.70
2913	NASDAQ	MTRX	Mon, Jan 5, 2004	18.61	19.10	18.00	18.95
2912	NASDAQ	MTRX	Fri, Jan 2, 2004	18.80	19.23	17.05	17.72
2911	NASDAQ	MTRX	Wed, Dec 31, 2003	19.25	19.25	18.07	18.11
2910	NASDAQ	MTRX	Tue, Dec 30, 2003	17.88	19.25	17.77	18.59
2909	NASDAQ	MTRX	Mon, Dec 29, 2003	16.75	17.99	16.35	17.60
2908	NASDAQ	MTRX	Fri, Dec 26, 2003	15.66	16.23	15.56	16.19
2907	NASDAQ	MTRX	Wed, Dec 24, 2003	15.80	15.90	15.70	15.75
2906	NASDAQ	MTRX	Tue, Dec 23, 2003	16.60	16.60	15.73	15.96
2905	NASDAQ	MTRX	Mon, Dec 22, 2003	16.20	16.50	15.50	16.14
2904	NASDAQ	MTRX	Fri, Dec 19, 2003	16.06	16.21	15.40	15.50
2903	NASDAQ	MTRX	Thu, Dec 18, 2003	15.45	16.30	15.36	15.96
2902	NASDAQ	MTRX	Wed, Dec 17, 2003	16.25	16.47	15.25	15.70
2901	NASDAQ	MTRX	Tue, Dec 16, 2003	15.32	16.50	14.33	16.27
2900	NASDAQ	MTRX	Mon, Dec 15, 2003	16.76	17.00	15.55	15.63
2899	NASDAQ	MTRX	Fri, Dec 12, 2003	15.98	16.10	15.40	15.50
2898	NASDAQ	MTRX	Thu, Dec 11, 2003	14.10	15.73	13.85	15.29
2897	NASDAQ	MTRX	Wed, Dec 10, 2003	15.70	15.79	14.26	14.57
2896	NASDAQ	MTRX	Tue, Dec 9, 2003	15.65	16.00	15.39	15.50
2895	NASDAQ	MTRX	Mon, Dec 8, 2003	15.85	16.36	14.50	15.60
2894	NASDAQ	MTRX	Fri, Dec 5, 2003	14.35	16.49	14.12	15.75
2893	NASDAQ	MTRX	Thu, Dec 4, 2003	15.80	16.00	13.50	15.35
2892	NASDAQ	MTRX	Wed, Dec 3, 2003	17.71	17.80	16.03	16.11
2891	NASDAQ	MTRX	Tue, Dec 2, 2003	18.00	18.00	17.05	17.37
2890	NASDAQ	MTRX	Mon, Dec 1, 2003	16.95	17.59	16.02	16.97
2889	NASDAQ	MTRX	Fri, Nov 28, 2003	16.15	16.15	15.77	15.95
2888	NASDAQ	MTRX	Wed, Nov 26, 2003	16.31	16.60	15.16	15.95
2887	NASDAQ	MTRX	Tue, Nov 25, 2003	16.50	16.50	15.77	15.85
2886	NASDAQ	MTRX	Mon, Nov 24, 2003	14.80	15.50	14.59	15.42
2885	NASDAQ	MTRX	Fri, Nov 21, 2003	14.45	14.70	14.35	14.56
2884	NASDAQ	MTRX	Thu, Nov 20, 2003	13.86	14.43	13.86	14.26
2883	NASDAQ	MTRX	Wed, Nov 19, 2003	14.98	14.98	14.41	14.49
2882	NASDAQ	MTRX	Tue, Nov 18, 2003	15.09	15.45	14.43	14.77
2881	NASDAQ	MTRX	Mon, Nov 17, 2003	13.73	15.00	13.25	14.71
2880	NASDAQ	MTRX	Fri, Nov 14, 2003	14.50	14.50	13.60	13.89
2879	NASDAQ	MTRX	Thu, Nov 13, 2003	14.27	14.88	14.03	14.31
2878	NASDAQ	MTRX	Wed, Nov 12, 2003	13.45	14.35	12.53	13.89
2877	NASDAQ	MTRX	Tue, Nov 11, 2003	15.47	15.58	12.72	13.36
2876	NASDAQ	MTRX	Mon, Nov 10, 2003	14.83	15.64	14.57	15.51
2875	NASDAQ	MTRX	Fri, Nov 7, 2003	15.12	15.22	14.83	14.85
2874	NASDAQ	MTRX	Thu, Nov 6, 2003	14.31	15.10	14.06	14.75
2873	NASDAQ	MTRX	Wed, Nov 5, 2003	14.00	14.13	13.63	14.03
2872	NASDAQ	MTRX	Tue, Nov 4, 2003	13.84	14.43	13.16	14.16
2871	NASDAQ	MTRX	Mon, Nov 3, 2003	12.78	13.98	12.73	13.68
2870	NASDAQ	MTRX	Fri, Oct 31, 2003	13.10	13.14	12.69	12.73
2869	NASDAQ	MTRX	Thu, Oct 30, 2003	13.01	13.01	12.51	12.75
2868	NASDAQ	MTRX	Wed, Oct 29, 2003	12.97	13.74	12.94	13.00
2867	NASDAQ	MTRX	Tue, Oct 28, 2003	12.55	13.00	12.43	12.97
2866	NASDAQ	MTRX	Mon, Oct 27, 2003	12.73	12.85	12.28	12.50
2865	NASDAQ	MTRX	Fri, Oct 24, 2003	12.40	12.55	12.25	12.53
2864	NASDAQ	MTRX	Thu, Oct 23, 2003	13.00	13.13	12.10	12.57
2863	NASDAQ	MTRX	Wed, Oct 22, 2003	12.38	13.45	11.85	12.88
2862	NASDAQ	MTRX	Tue, Oct 21, 2003	12.00	12.33	11.85	12.20
2861	NASDAQ	MTRX	Mon, Oct 20, 2003	11.93	12.10	11.66	11.88
2860	NASDAQ	MTRX	Fri, Oct 17, 2003	11.58	11.64	11.49	11.62
2859	NASDAQ	MTRX	Thu, Oct 16, 2003	11.72	11.72	10.80	11.58
2858	NASDAQ	MTRX	Wed, Oct 15, 2003	12.50	12.50	11.25	11.72
2857	NASDAQ	MTRX	Tue, Oct 14, 2003	12.11	12.23	11.00	12.11
2856	NASDAQ	MTRX	Mon, Oct 13, 2003	10.31	11.68	10.13	11.13
2855	NASDAQ	MTRX	Fri, Oct 10, 2003	9.94	10.13	9.80	10.10
2854	NASDAQ	MTRX	Thu, Oct 9, 2003	9.74	9.80	9.33	9.69
2853	NASDAQ	MTRX	Wed, Oct 8, 2003	9.63	9.80	9.04	9.40
2852	NASDAQ	MTRX	Tue, Oct 7, 2003	9.73	9.79	9.40	9.70
2851	NASDAQ	MTRX	Mon, Oct 6, 2003	9.36	9.80	9.02	9.73
2850	NASDAQ	MTRX	Fri, Oct 3, 2003	8.65	9.20	8.65	9.02
2849	NASDAQ	MTRX	Thu, Oct 2, 2003	8.80	8.80	8.55	8.75
2848	NASDAQ	MTRX	Wed, Oct 1, 2003	8.92	8.98	8.67	8.69
2847	NASDAQ	MTRX	Tue, Sep 30, 2003	8.73	9.00	8.45	8.92
2846	NASDAQ	MTRX	Mon, Sep 29, 2003	8.46	8.74	8.46	8.74
2845	NASDAQ	MTRX	Fri, Sep 26, 2003	9.21	9.21	8.33	8.68
2844	NASDAQ	MTRX	Thu, Sep 25, 2003	9.80	9.87	8.88	9.05
2843	NASDAQ	MTRX	Wed, Sep 24, 2003	10.02	10.25	9.75	9.85
2842	NASDAQ	MTRX	Tue, Sep 23, 2003	9.85	9.97	9.63	9.97
2841	NASDAQ	MTRX	Mon, Sep 22, 2003	9.95	10.00	9.62	9.62
2840	NASDAQ	MTRX	Fri, Sep 19, 2003	10.14	10.25	9.88	9.88
2839	NASDAQ	MTRX	Thu, Sep 18, 2003	10.20	10.50	10.01	10.22
2838	NASDAQ	MTRX	Wed, Sep 17, 2003	10.27	10.33	10.00	10.07
2837	NASDAQ	MTRX	Tue, Sep 16, 2003	9.94	10.28	9.94	10.13
2836	NASDAQ	MTRX	Mon, Sep 15, 2003	10.14	10.48	9.95	10.03
2835	NASDAQ	MTRX	Fri, Sep 12, 2003	9.28	9.94	8.90	9.89
2834	NASDAQ	MTRX	Thu, Sep 11, 2003	9.92	9.92	9.34	9.60
2833	NASDAQ	MTRX	Wed, Sep 10, 2003	10.50	10.50	9.68	9.86
2832	NASDAQ	MTRX	Tue, Sep 9, 2003	10.17	10.50	10.17	10.46
2831	NASDAQ	MTRX	Mon, Sep 8, 2003	10.50	10.51	10.37	10.42
2830	NASDAQ	MTRX	Fri, Sep 5, 2003	10.40	10.50	10.35	10.50
2829	NASDAQ	MTRX	Thu, Sep 4, 2003	10.39	10.65	10.35	10.39
2828	NASDAQ	MTRX	Wed, Sep 3, 2003	10.65	11.07	10.42	10.42
2827	NASDAQ	MTRX	Tue, Sep 2, 2003	10.50	10.51	10.30	10.44
2826	NASDAQ	MTRX	Fri, Aug 29, 2003	10.00	10.51	10.00	10.40
2825	NASDAQ	MTRX	Thu, Aug 28, 2003	9.65	10.15	9.64	10.00
2824	NASDAQ	MTRX	Wed, Aug 27, 2003	9.60	9.75	9.60	9.65
2823	NASDAQ	MTRX	Tue, Aug 26, 2003	9.90	9.90	9.10	9.59
2822	NASDAQ	MTRX	Mon, Aug 25, 2003	10.08	10.09	9.70	9.75
2821	NASDAQ	MTRX	Fri, Aug 22, 2003	10.43	10.58	9.86	10.00
2820	NASDAQ	MTRX	Thu, Aug 21, 2003	10.00	10.37	9.85	10.15
2819	NASDAQ	MTRX	Wed, Aug 20, 2003	10.09	10.09	9.72	9.76
2818	NASDAQ	MTRX	Tue, Aug 19, 2003	9.70	10.11	9.63	10.04
2817	NASDAQ	MTRX	Mon, Aug 18, 2003	8.94	9.76	8.89	9.63
2816	NASDAQ	MTRX	Fri, Aug 15, 2003	8.77	8.78	8.73	8.73
2815	NASDAQ	MTRX	Thu, Aug 14, 2003	8.64	9.00	8.56	8.75
2814	NASDAQ	MTRX	Wed, Aug 13, 2003	8.77	8.88	8.51	8.65
2813	NASDAQ	MTRX	Tue, Aug 12, 2003	8.85	8.88	8.68	8.84
2812	NASDAQ	MTRX	Mon, Aug 11, 2003	8.62	8.90	8.37	8.75
2811	NASDAQ	MTRX	Fri, Aug 8, 2003	8.63	8.63	8.40	8.62
2810	NASDAQ	MTRX	Thu, Aug 7, 2003	8.70	8.82	8.63	8.76
2809	NASDAQ	MTRX	Wed, Aug 6, 2003	8.38	8.73	8.26	8.53
2808	NASDAQ	MTRX	Tue, Aug 5, 2003	8.63	8.79	8.40	8.49
2807	NASDAQ	MTRX	Mon, Aug 4, 2003	8.79	8.91	8.70	8.71
2806	NASDAQ	MTRX	Fri, Aug 1, 2003	8.90	9.10	8.75	8.87
2805	NASDAQ	MTRX	Thu, Jul 31, 2003	8.61	9.23	8.30	8.97
2804	NASDAQ	MTRX	Wed, Jul 30, 2003	8.90	8.96	8.61	8.72
2803	NASDAQ	MTRX	Tue, Jul 29, 2003	8.60	8.98	8.48	8.78
2802	NASDAQ	MTRX	Mon, Jul 28, 2003	8.18	8.60	8.08	8.60
2801	NASDAQ	MTRX	Fri, Jul 25, 2003	8.61	8.61	8.10	8.28
2800	NASDAQ	MTRX	Thu, Jul 24, 2003	8.60	8.61	8.38	8.38
2799	NASDAQ	MTRX	Wed, Jul 23, 2003	8.56	8.62	8.48	8.62
2798	NASDAQ	MTRX	Tue, Jul 22, 2003	8.43	8.55	8.38	8.52
2797	NASDAQ	MTRX	Mon, Jul 21, 2003	8.60	8.60	8.25	8.38
2796	NASDAQ	MTRX	Fri, Jul 18, 2003	8.17	8.48	7.98	8.44
2795	NASDAQ	MTRX	Thu, Jul 17, 2003	8.59	8.64	7.88	8.35
2794	NASDAQ	MTRX	Wed, Jul 16, 2003	8.66	8.73	8.54	8.58
2793	NASDAQ	MTRX	Tue, Jul 15, 2003	8.68	8.85	8.53	8.63
2792	NASDAQ	MTRX	Mon, Jul 14, 2003	8.63	8.99	8.55	8.55
2791	NASDAQ	MTRX	Fri, Jul 11, 2003	8.59	8.60	8.55	8.60
2790	NASDAQ	MTRX	Thu, Jul 10, 2003	8.55	8.60	8.53	8.58
2789	NASDAQ	MTRX	Wed, Jul 9, 2003	8.47	8.60	8.47	8.55
2788	NASDAQ	MTRX	Tue, Jul 8, 2003	8.60	8.60	8.41	8.50
2787	NASDAQ	MTRX	Mon, Jul 7, 2003	8.53	8.60	8.45	8.60
2786	NASDAQ	MTRX	Thu, Jul 3, 2003	8.54	8.54	8.43	8.50
2785	NASDAQ	MTRX	Wed, Jul 2, 2003	8.49	8.59	8.49	8.54
2784	NASDAQ	MTRX	Tue, Jul 1, 2003	8.59	8.59	8.50	8.53
2783	NASDAQ	MTRX	Mon, Jun 30, 2003	8.50	8.61	8.35	8.58
2782	NASDAQ	MTRX	Fri, Jun 27, 2003	8.43	8.75	8.39	8.40
2781	NASDAQ	MTRX	Thu, Jun 26, 2003	8.20	8.47	8.12	8.38
2780	NASDAQ	MTRX	Wed, Jun 25, 2003	8.15	8.20	8.00	8.20
2779	NASDAQ	MTRX	Tue, Jun 24, 2003	8.20	8.20	8.00	8.02
2778	NASDAQ	MTRX	Mon, Jun 23, 2003	8.13	8.25	7.91	8.00
2777	NASDAQ	MTRX	Fri, Jun 20, 2003	8.20	8.34	8.13	8.15
2776	NASDAQ	MTRX	Thu, Jun 19, 2003	8.05	8.18	7.92	8.14
2775	NASDAQ	MTRX	Wed, Jun 18, 2003	8.28	8.38	7.88	7.99
2774	NASDAQ	MTRX	Tue, Jun 17, 2003	8.30	8.45	8.08	8.18
2773	NASDAQ	MTRX	Mon, Jun 16, 2003	8.03	8.43	7.99	8.22
2772	NASDAQ	MTRX	Fri, Jun 13, 2003	8.11	8.13	8.00	8.12
2771	NASDAQ	MTRX	Thu, Jun 12, 2003	7.95	8.15	7.95	8.10
2770	NASDAQ	MTRX	Wed, Jun 11, 2003	7.85	8.13	7.75	8.04
2769	NASDAQ	MTRX	Tue, Jun 10, 2003	7.60	7.85	7.58	7.83
2768	NASDAQ	MTRX	Mon, Jun 9, 2003	7.88	8.01	7.51	7.58
2767	NASDAQ	MTRX	Fri, Jun 6, 2003	8.05	8.05	7.74	7.95
2766	NASDAQ	MTRX	Thu, Jun 5, 2003	8.06	8.12	7.96	8.05
2765	NASDAQ	MTRX	Wed, Jun 4, 2003	8.20	8.35	8.03	8.03
2764	NASDAQ	MTRX	Tue, Jun 3, 2003	7.88	8.12	7.77	8.12
2763	NASDAQ	MTRX	Mon, Jun 2, 2003	7.55	7.85	7.55	7.78
2762	NASDAQ	MTRX	Fri, May 30, 2003	7.50	7.55	7.36	7.50
2761	NASDAQ	MTRX	Thu, May 29, 2003	7.31	7.59	7.30	7.41
2760	NASDAQ	MTRX	Wed, May 28, 2003	7.27	7.33	7.01	7.08
2759	NASDAQ	MTRX	Tue, May 27, 2003	6.89	7.30	6.79	7.27
2758	NASDAQ	MTRX	Fri, May 23, 2003	6.68	6.96	6.65	6.93
2757	NASDAQ	MTRX	Thu, May 22, 2003	6.83	6.98	6.83	6.95
2756	NASDAQ	MTRX	Wed, May 21, 2003	6.72	6.85	6.60	6.83
2755	NASDAQ	MTRX	Tue, May 20, 2003	6.55	6.76	6.50	6.72
2754	NASDAQ	MTRX	Mon, May 19, 2003	6.78	6.85	6.63	6.63
2753	NASDAQ	MTRX	Fri, May 16, 2003	6.68	6.87	6.45	6.80
2752	NASDAQ	MTRX	Thu, May 15, 2003	6.20	6.63	6.20	6.58
2751	NASDAQ	MTRX	Wed, May 14, 2003	6.28	6.29	6.18	6.23
2750	NASDAQ	MTRX	Tue, May 13, 2003	6.30	6.39	6.18	6.32
2749	NASDAQ	MTRX	Mon, May 12, 2003	6.15	6.35	6.15	6.30
2748	NASDAQ	MTRX	Fri, May 9, 2003	6.13	6.25	6.07	6.25
2747	NASDAQ	MTRX	Thu, May 8, 2003	6.28	6.30	6.13	6.19
2746	NASDAQ	MTRX	Wed, May 7, 2003	6.15	6.39	6.13	6.29
2745	NASDAQ	MTRX	Tue, May 6, 2003	6.13	6.25	6.03	6.03
2744	NASDAQ	MTRX	Mon, May 5, 2003	6.13	6.25	6.11	6.13
2743	NASDAQ	MTRX	Fri, May 2, 2003	6.32	6.37	6.14	6.17
2742	NASDAQ	MTRX	Thu, May 1, 2003	6.35	6.35	6.21	6.35
2741	NASDAQ	MTRX	Wed, Apr 30, 2003	6.20	6.38	6.18	6.33
2740	NASDAQ	MTRX	Tue, Apr 29, 2003	6.00	6.20	6.00	6.20
2739	NASDAQ	MTRX	Mon, Apr 28, 2003	6.03	6.03	5.98	5.99
2738	NASDAQ	MTRX	Fri, Apr 25, 2003	6.00	6.03	5.97	6.03
2737	NASDAQ	MTRX	Thu, Apr 24, 2003	6.00	6.14	5.94	6.00
2736	NASDAQ	MTRX	Wed, Apr 23, 2003	6.00	6.05	5.68	6.00
2735	NASDAQ	MTRX	Tue, Apr 22, 2003	5.99	6.18	5.97	6.04
2734	NASDAQ	MTRX	Mon, Apr 21, 2003	5.88	5.98	5.78	5.98
2733	NASDAQ	MTRX	Thu, Apr 17, 2003	5.58	5.90	5.51	5.85
2732	NASDAQ	MTRX	Wed, Apr 16, 2003	5.75	5.75	5.53	5.63
2731	NASDAQ	MTRX	Tue, Apr 15, 2003	5.75	5.82	5.60	5.74
2730	NASDAQ	MTRX	Mon, Apr 14, 2003	5.88	5.88	5.80	5.86
2729	NASDAQ	MTRX	Fri, Apr 11, 2003	5.97	5.97	5.69	5.76
2728	NASDAQ	MTRX	Thu, Apr 10, 2003	5.73	5.94	5.66	5.91
2727	NASDAQ	MTRX	Wed, Apr 9, 2003	5.26	5.84	5.25	5.75
2726	NASDAQ	MTRX	Tue, Apr 8, 2003	5.33	5.39	5.28	5.35
2725	NASDAQ	MTRX	Mon, Apr 7, 2003	5.43	5.68	5.21	5.39
2724	NASDAQ	MTRX	Fri, Apr 4, 2003	5.35	5.68	5.22	5.63
2723	NASDAQ	MTRX	Thu, Apr 3, 2003	5.22	5.50	5.19	5.44
2722	NASDAQ	MTRX	Wed, Apr 2, 2003	5.26	5.35	5.16	5.24
2721	NASDAQ	MTRX	Tue, Apr 1, 2003	5.16	5.32	5.16	5.28
2720	NASDAQ	MTRX	Mon, Mar 31, 2003	5.20	5.28	5.11	5.28
2719	NASDAQ	MTRX	Fri, Mar 28, 2003	5.01	5.20	5.01	5.20
2718	NASDAQ	MTRX	Thu, Mar 27, 2003	5.06	5.17	4.93	5.03
2717	NASDAQ	MTRX	Wed, Mar 26, 2003	5.34	5.40	5.03	5.07
2716	NASDAQ	MTRX	Tue, Mar 25, 2003	5.45	5.45	5.35	5.37
2715	NASDAQ	MTRX	Mon, Mar 24, 2003	5.37	5.50	5.26	5.43
2714	NASDAQ	MTRX	Fri, Mar 21, 2003	5.35	5.38	5.15	5.37
2713	NASDAQ	MTRX	Thu, Mar 20, 2003	5.35	5.38	5.20	5.35
2712	NASDAQ	MTRX	Wed, Mar 19, 2003	5.35	5.41	5.18	5.38
2711	NASDAQ	MTRX	Tue, Mar 18, 2003	5.35	5.45	5.20	5.35
2710	NASDAQ	MTRX	Mon, Mar 17, 2003	5.35	5.38	5.20	5.28
2709	NASDAQ	MTRX	Fri, Mar 14, 2003	5.48	5.50	5.19	5.36
2708	NASDAQ	MTRX	Thu, Mar 13, 2003	5.00	5.36	4.93	5.35
2707	NASDAQ	MTRX	Wed, Mar 12, 2003	5.00	5.03	4.93	4.98
2706	NASDAQ	MTRX	Tue, Mar 11, 2003	5.22	5.22	4.95	4.97
2705	NASDAQ	MTRX	Mon, Mar 10, 2003	5.22	5.25	5.03	5.10
2704	NASDAQ	MTRX	Fri, Mar 7, 2003	4.75	5.12	4.73	4.95
2703	NASDAQ	MTRX	Thu, Mar 6, 2003	4.58	4.58	4.49	4.54
2702	NASDAQ	MTRX	Wed, Mar 5, 2003	4.58	4.62	4.55	4.55
2701	NASDAQ	MTRX	Tue, Mar 4, 2003	4.85	4.85	4.58	4.58
2700	NASDAQ	MTRX	Mon, Mar 3, 2003	4.82	4.92	4.81	4.88
2699	NASDAQ	MTRX	Fri, Feb 28, 2003	4.80	4.80	4.66	4.66
2698	NASDAQ	MTRX	Thu, Feb 27, 2003	4.83	4.91	4.65	4.66
2697	NASDAQ	MTRX	Wed, Feb 26, 2003	5.00	5.03	4.75	4.78
2696	NASDAQ	MTRX	Tue, Feb 25, 2003	5.22	5.23	5.00	5.00
2695	NASDAQ	MTRX	Mon, Feb 24, 2003	4.70	5.05	4.70	5.01
2694	NASDAQ	MTRX	Fri, Feb 21, 2003	4.49	4.68	4.45	4.67
2693	NASDAQ	MTRX	Thu, Feb 20, 2003	4.45	4.50	4.40	4.45
2692	NASDAQ	MTRX	Wed, Feb 19, 2003	4.43	4.44	4.38	4.38
2691	NASDAQ	MTRX	Tue, Feb 18, 2003	4.32	4.52	4.32	4.50
2690	NASDAQ	MTRX	Fri, Feb 14, 2003	4.65	4.69	4.44	4.51
2689	NASDAQ	MTRX	Thu, Feb 13, 2003	4.69	4.75	4.63	4.63
2688	NASDAQ	MTRX	Wed, Feb 12, 2003	4.59	4.76	4.55	4.69
2687	NASDAQ	MTRX	Tue, Feb 11, 2003	4.70	4.75	4.63	4.63
2686	NASDAQ	MTRX	Mon, Feb 10, 2003	4.20	4.75	4.20	4.58
2685	NASDAQ	MTRX	Fri, Feb 7, 2003	4.11	4.12	3.95	4.01
2684	NASDAQ	MTRX	Thu, Feb 6, 2003	4.11	4.11	4.08	4.11
2683	NASDAQ	MTRX	Wed, Feb 5, 2003	4.12	4.12	4.03	4.03
2682	NASDAQ	MTRX	Tue, Feb 4, 2003	4.20	4.20	4.00	4.08
2681	NASDAQ	MTRX	Mon, Feb 3, 2003	4.03	4.25	4.00	4.00
2680	NASDAQ	MTRX	Fri, Jan 31, 2003	4.21	4.21	4.04	4.06
2679	NASDAQ	MTRX	Thu, Jan 30, 2003	4.18	4.25	4.03	4.17
2678	NASDAQ	MTRX	Wed, Jan 29, 2003	4.09	4.15	4.00	4.14
2677	NASDAQ	MTRX	Tue, Jan 28, 2003	4.13	4.14	4.06	4.12
2676	NASDAQ	MTRX	Mon, Jan 27, 2003	4.25	4.25	3.98	4.12
2675	NASDAQ	MTRX	Fri, Jan 24, 2003	4.25	4.30	3.88	4.02
2674	NASDAQ	MTRX	Thu, Jan 23, 2003	4.38	4.38	4.25	4.29
2673	NASDAQ	MTRX	Wed, Jan 22, 2003	4.27	4.30	4.25	4.26
2672	NASDAQ	MTRX	Tue, Jan 21, 2003	4.30	4.38	4.25	4.29
2671	NASDAQ	MTRX	Fri, Jan 17, 2003	4.33	4.38	4.30	4.37
2670	NASDAQ	MTRX	Thu, Jan 16, 2003	4.33	4.38	4.33	4.33
2669	NASDAQ	MTRX	Wed, Jan 15, 2003	4.40	4.48	4.31	4.33
2668	NASDAQ	MTRX	Tue, Jan 14, 2003	4.31	4.43	4.26	4.28
2667	NASDAQ	MTRX	Mon, Jan 13, 2003	4.78	4.78	4.32	4.38
2666	NASDAQ	MTRX	Fri, Jan 10, 2003	4.56	4.60	4.50	4.51
2665	NASDAQ	MTRX	Thu, Jan 9, 2003	4.98	5.04	4.50	4.58
2664	NASDAQ	MTRX	Wed, Jan 8, 2003	4.98	5.25	4.98	5.14
2663	NASDAQ	MTRX	Tue, Jan 7, 2003	5.05	5.07	4.98	5.00
2662	NASDAQ	MTRX	Mon, Jan 6, 2003	4.98	5.05	4.88	5.04
2661	NASDAQ	MTRX	Fri, Jan 3, 2003	4.68	5.19	4.66	5.15
2660	NASDAQ	MTRX	Thu, Jan 2, 2003	4.70	4.74	4.68	4.68
2659	NASDAQ	MTRX	Tue, Dec 31, 2002	4.69	4.85	4.68	4.71
2658	NASDAQ	MTRX	Mon, Dec 30, 2002	4.88	4.88	4.67	4.85
2657	NASDAQ	MTRX	Fri, Dec 27, 2002	4.88	4.91	4.60	4.85
2656	NASDAQ	MTRX	Thu, Dec 26, 2002	4.72	4.75	4.63	4.67
2655	NASDAQ	MTRX	Tue, Dec 24, 2002	4.40	4.54	4.39	4.51
2654	NASDAQ	MTRX	Mon, Dec 23, 2002	4.50	4.50	4.38	4.40
2653	NASDAQ	MTRX	Fri, Dec 20, 2002	4.50	4.50	4.38	4.43
2652	NASDAQ	MTRX	Thu, Dec 19, 2002	4.43	4.50	4.38	4.49
2651	NASDAQ	MTRX	Wed, Dec 18, 2002	4.53	4.63	4.43	4.43
2650	NASDAQ	MTRX	Tue, Dec 17, 2002	4.51	4.53	4.51	4.53
2649	NASDAQ	MTRX	Mon, Dec 16, 2002	4.51	4.61	4.51	4.51
2648	NASDAQ	MTRX	Fri, Dec 13, 2002	4.62	4.62	4.50	4.54
2647	NASDAQ	MTRX	Thu, Dec 12, 2002	4.57	4.57	4.53	4.57
2646	NASDAQ	MTRX	Wed, Dec 11, 2002	4.58	4.72	4.55	4.57
2645	NASDAQ	MTRX	Tue, Dec 10, 2002	4.57	4.75	4.51	4.73
2644	NASDAQ	MTRX	Mon, Dec 9, 2002	4.52	4.59	4.50	4.54
2643	NASDAQ	MTRX	Fri, Dec 6, 2002	4.52	4.57	4.51	4.56
2642	NASDAQ	MTRX	Thu, Dec 5, 2002	4.72	4.72	4.52	4.61
2641	NASDAQ	MTRX	Wed, Dec 4, 2002	4.72	4.72	4.51	4.66
2640	NASDAQ	MTRX	Tue, Dec 3, 2002	4.66	4.66	4.55	4.59
2639	NASDAQ	MTRX	Mon, Dec 2, 2002	4.63	4.75	4.58	4.65
2638	NASDAQ	MTRX	Fri, Nov 29, 2002	4.58	4.63	4.55	4.60
2637	NASDAQ	MTRX	Wed, Nov 27, 2002	4.55	4.60	4.52	4.57
2636	NASDAQ	MTRX	Tue, Nov 26, 2002	4.53	4.57	4.50	4.51
2635	NASDAQ	MTRX	Mon, Nov 25, 2002	4.56	4.63	4.50	4.58
2634	NASDAQ	MTRX	Fri, Nov 22, 2002	4.75	4.75	4.55	4.59
2633	NASDAQ	MTRX	Thu, Nov 21, 2002	4.75	4.75	4.57	4.60
2632	NASDAQ	MTRX	Wed, Nov 20, 2002	4.75	4.75	4.57	4.65
2631	NASDAQ	MTRX	Tue, Nov 19, 2002	4.70	4.70	4.55	4.59
2630	NASDAQ	MTRX	Mon, Nov 18, 2002	4.75	4.75	4.64	4.70
2629	NASDAQ	MTRX	Fri, Nov 15, 2002	4.60	4.72	4.56	4.70
2628	NASDAQ	MTRX	Thu, Nov 14, 2002	4.53	4.63	4.38	4.52
2627	NASDAQ	MTRX	Wed, Nov 13, 2002	4.59	4.60	4.40	4.46
2626	NASDAQ	MTRX	Tue, Nov 12, 2002	4.50	4.60	4.46	4.58
2625	NASDAQ	MTRX	Mon, Nov 11, 2002	4.60	4.61	4.43	4.43
2624	NASDAQ	MTRX	Fri, Nov 8, 2002	4.53	4.62	4.45	4.55
2623	NASDAQ	MTRX	Thu, Nov 7, 2002	4.53	4.67	4.50	4.50
2622	NASDAQ	MTRX	Wed, Nov 6, 2002	4.20	4.65	4.18	4.60
2621	NASDAQ	MTRX	Tue, Nov 5, 2002	4.41	4.41	4.17	4.17
2620	NASDAQ	MTRX	Mon, Nov 4, 2002	4.01	4.51	4.00	4.45
2619	NASDAQ	MTRX	Fri, Nov 1, 2002	3.97	4.01	3.97	3.97
2618	NASDAQ	MTRX	Thu, Oct 31, 2002	3.79	4.00	3.79	4.00
2617	NASDAQ	MTRX	Wed, Oct 30, 2002	4.00	4.00	3.75	3.77
2616	NASDAQ	MTRX	Tue, Oct 29, 2002	3.80	3.83	3.75	3.83
2615	NASDAQ	MTRX	Mon, Oct 28, 2002	3.99	3.99	3.85	3.85
2614	NASDAQ	MTRX	Fri, Oct 25, 2002	4.00	4.00	3.86	3.86
2613	NASDAQ	MTRX	Thu, Oct 24, 2002	3.70	4.20	3.51	4.00
2612	NASDAQ	MTRX	Wed, Oct 23, 2002	3.70	3.73	3.70	3.70
2611	NASDAQ	MTRX	Tue, Oct 22, 2002	3.72	3.72	3.70	3.70
2610	NASDAQ	MTRX	Mon, Oct 21, 2002	3.75	3.75	3.73	3.73
2609	NASDAQ	MTRX	Fri, Oct 18, 2002	3.75	3.75	3.69	3.71
2608	NASDAQ	MTRX	Thu, Oct 17, 2002	3.80	3.80	3.76	3.76
2607	NASDAQ	MTRX	Wed, Oct 16, 2002	3.81	3.82	3.75	3.80
2606	NASDAQ	MTRX	Tue, Oct 15, 2002	3.80	3.83	3.80	3.80
2605	NASDAQ	MTRX	Mon, Oct 14, 2002	3.85	3.86	3.68	3.80
2604	NASDAQ	MTRX	Fri, Oct 11, 2002	3.69	3.88	3.58	3.85
2603	NASDAQ	MTRX	Thu, Oct 10, 2002	3.50	3.65	3.50	3.65
2602	NASDAQ	MTRX	Wed, Oct 9, 2002	3.30	3.37	3.25	3.25
2601	NASDAQ	MTRX	Tue, Oct 8, 2002	3.41	3.41	3.13	3.30
2600	NASDAQ	MTRX	Mon, Oct 7, 2002	3.65	3.65	3.43	3.43
2599	NASDAQ	MTRX	Fri, Oct 4, 2002	3.62	3.62	3.62	3.62
2598	NASDAQ	MTRX	Thu, Oct 3, 2002	3.65	3.67	3.65	3.65
2597	NASDAQ	MTRX	Wed, Oct 2, 2002	3.58	3.73	3.58	3.63
2596	NASDAQ	MTRX	Tue, Oct 1, 2002	3.50	3.67	3.45	3.51
2595	NASDAQ	MTRX	Mon, Sep 30, 2002	3.38	3.57	3.38	3.50
2594	NASDAQ	MTRX	Fri, Sep 27, 2002	3.46	3.46	3.38	3.40
2593	NASDAQ	MTRX	Thu, Sep 26, 2002	3.63	3.63	3.48	3.48
2592	NASDAQ	MTRX	Wed, Sep 25, 2002	3.53	3.63	3.46	3.63
2591	NASDAQ	MTRX	Tue, Sep 24, 2002	3.57	3.57	3.51	3.51
2590	NASDAQ	MTRX	Mon, Sep 23, 2002	3.66	3.68	3.51	3.60
2589	NASDAQ	MTRX	Fri, Sep 20, 2002	3.69	3.72	3.68	3.68
2588	NASDAQ	MTRX	Thu, Sep 19, 2002	3.81	3.81	3.67	3.68
2587	NASDAQ	MTRX	Wed, Sep 18, 2002	3.81	3.81	3.78	3.79
2586	NASDAQ	MTRX	Tue, Sep 17, 2002	3.82	3.87	3.82	3.82
2585	NASDAQ	MTRX	Mon, Sep 16, 2002	3.81	3.86	3.81	3.86
2584	NASDAQ	MTRX	Fri, Sep 13, 2002	3.92	3.92	3.83	3.90
2583	NASDAQ	MTRX	Thu, Sep 12, 2002	3.93	3.93	3.80	3.88
2582	NASDAQ	MTRX	Tue, Sep 10, 2002	3.76	4.00	3.76	4.00
2581	NASDAQ	MTRX	Mon, Sep 9, 2002	3.75	3.75	3.75	3.75
2580	NASDAQ	MTRX	Fri, Sep 6, 2002	3.75	3.79	3.73	3.79
2579	NASDAQ	MTRX	Thu, Sep 5, 2002	3.64	3.88	3.63	3.72
2578	NASDAQ	MTRX	Wed, Sep 4, 2002	3.96	3.96	3.88	3.88
2577	NASDAQ	MTRX	Tue, Sep 3, 2002	4.00	4.00	3.98	4.00
2576	NASDAQ	MTRX	Fri, Aug 30, 2002	4.04	4.04	3.98	4.03
2575	NASDAQ	MTRX	Thu, Aug 29, 2002	4.03	4.13	4.03	4.05
2574	NASDAQ	MTRX	Wed, Aug 28, 2002	4.14	4.15	4.01	4.04
2573	NASDAQ	MTRX	Tue, Aug 27, 2002	4.07	4.15	4.06	4.06
2572	NASDAQ	MTRX	Mon, Aug 26, 2002	4.00	4.17	4.00	4.07
2571	NASDAQ	MTRX	Fri, Aug 23, 2002	4.15	4.18	3.85	4.09
2570	NASDAQ	MTRX	Thu, Aug 22, 2002	4.15	4.18	4.15	4.17
2569	NASDAQ	MTRX	Wed, Aug 21, 2002	4.25	4.25	4.18	4.20
2568	NASDAQ	MTRX	Tue, Aug 20, 2002	4.25	4.30	4.25	4.25
2567	NASDAQ	MTRX	Mon, Aug 19, 2002	4.19	4.19	4.19	4.19
2566	NASDAQ	MTRX	Fri, Aug 16, 2002	3.76	4.23	3.76	4.13
2565	NASDAQ	MTRX	Thu, Aug 15, 2002	3.63	3.78	3.56	3.75
2564	NASDAQ	MTRX	Wed, Aug 14, 2002	3.50	3.51	3.45	3.50
2563	NASDAQ	MTRX	Tue, Aug 13, 2002	3.50	3.55	3.46	3.50
2562	NASDAQ	MTRX	Mon, Aug 12, 2002	3.55	3.55	3.50	3.50
2561	NASDAQ	MTRX	Fri, Aug 9, 2002	3.53	3.74	3.53	3.60
2560	NASDAQ	MTRX	Thu, Aug 8, 2002	3.53	3.53	3.50	3.53
2559	NASDAQ	MTRX	Wed, Aug 7, 2002	3.33	3.33	3.26	3.30
2558	NASDAQ	MTRX	Tue, Aug 6, 2002	3.38	3.53	3.35	3.38
2557	NASDAQ	MTRX	Mon, Aug 5, 2002	3.69	3.69	3.38	3.40
2556	NASDAQ	MTRX	Fri, Aug 2, 2002	3.46	3.68	3.45	3.68
2555	NASDAQ	MTRX	Thu, Aug 1, 2002	3.51	3.51	3.39	3.39
2554	NASDAQ	MTRX	Wed, Jul 31, 2002	3.52	3.58	3.49	3.55
2553	NASDAQ	MTRX	Tue, Jul 30, 2002	3.64	3.64	3.52	3.52
2552	NASDAQ	MTRX	Mon, Jul 29, 2002	3.53	3.65	3.53	3.63
2551	NASDAQ	MTRX	Fri, Jul 26, 2002	3.40	3.62	3.40	3.59
2550	NASDAQ	MTRX	Thu, Jul 25, 2002	3.30	3.40	3.30	3.40
2549	NASDAQ	MTRX	Wed, Jul 24, 2002	3.21	3.35	3.20	3.21
2548	NASDAQ	MTRX	Tue, Jul 23, 2002	3.35	3.37	3.23	3.23
2547	NASDAQ	MTRX	Mon, Jul 22, 2002	3.48	3.48	3.13	3.25
2546	NASDAQ	MTRX	Fri, Jul 19, 2002	3.53	3.59	3.40	3.50
2545	NASDAQ	MTRX	Thu, Jul 18, 2002	3.56	3.65	3.53	3.53
2544	NASDAQ	MTRX	Wed, Jul 17, 2002	3.53	3.64	3.50	3.53
2543	NASDAQ	MTRX	Tue, Jul 16, 2002	3.76	3.76	3.55	3.55
2542	NASDAQ	MTRX	Mon, Jul 15, 2002	3.95	3.95	3.58	3.74
2541	NASDAQ	MTRX	Fri, Jul 12, 2002	4.00	4.10	3.88	4.01
2540	NASDAQ	MTRX	Thu, Jul 11, 2002	4.25	4.25	3.98	4.00
2539	NASDAQ	MTRX	Wed, Jul 10, 2002	4.27	4.28	4.23	4.27
2538	NASDAQ	MTRX	Tue, Jul 9, 2002	4.42	4.45	4.25	4.25
2537	NASDAQ	MTRX	Mon, Jul 8, 2002	4.51	4.51	4.33	4.35
2536	NASDAQ	MTRX	Fri, Jul 5, 2002	4.38	4.58	4.38	4.58
2535	NASDAQ	MTRX	Wed, Jul 3, 2002	4.26	4.35	4.25	4.30
2534	NASDAQ	MTRX	Tue, Jul 2, 2002	4.53	4.53	4.47	4.48
2533	NASDAQ	MTRX	Mon, Jul 1, 2002	4.28	4.61	4.26	4.55
2532	NASDAQ	MTRX	Fri, Jun 28, 2002	4.27	4.42	4.26	4.26
2531	NASDAQ	MTRX	Thu, Jun 27, 2002	4.27	4.36	4.27	4.36
2530	NASDAQ	MTRX	Wed, Jun 26, 2002	4.26	4.37	4.26	4.34
2529	NASDAQ	MTRX	Tue, Jun 25, 2002	4.29	4.33	4.26	4.28
2528	NASDAQ	MTRX	Mon, Jun 24, 2002	4.26	4.48	4.26	4.43
2527	NASDAQ	MTRX	Fri, Jun 21, 2002	4.31	4.40	4.25	4.28
2526	NASDAQ	MTRX	Thu, Jun 20, 2002	4.43	4.50	4.16	4.40
2525	NASDAQ	MTRX	Wed, Jun 19, 2002	4.30	4.50	4.30	4.43
2524	NASDAQ	MTRX	Tue, Jun 18, 2002	4.50	4.50	4.40	4.48
2523	NASDAQ	MTRX	Mon, Jun 17, 2002	4.53	4.55	4.47	4.55
2522	NASDAQ	MTRX	Fri, Jun 14, 2002	4.50	4.55	4.40	4.52
2521	NASDAQ	MTRX	Thu, Jun 13, 2002	4.50	4.55	4.50	4.50
2520	NASDAQ	MTRX	Wed, Jun 12, 2002	4.51	4.61	4.50	4.55
2519	NASDAQ	MTRX	Tue, Jun 11, 2002	4.68	4.68	4.60	4.60
2518	NASDAQ	MTRX	Mon, Jun 10, 2002	4.62	4.78	4.52	4.68
2517	NASDAQ	MTRX	Fri, Jun 7, 2002	4.53	4.83	4.39	4.67
2516	NASDAQ	MTRX	Thu, Jun 6, 2002	4.65	4.65	4.58	4.58
2515	NASDAQ	MTRX	Wed, Jun 5, 2002	4.62	4.73	4.55	4.60
2514	NASDAQ	MTRX	Tue, Jun 4, 2002	4.87	4.87	4.58	4.72
2513	NASDAQ	MTRX	Mon, Jun 3, 2002	4.78	4.95	4.75	4.75
2512	NASDAQ	MTRX	Fri, May 31, 2002	4.60	4.92	4.58	4.78
2511	NASDAQ	MTRX	Thu, May 30, 2002	4.23	4.50	4.23	4.45
2510	NASDAQ	MTRX	Wed, May 29, 2002	4.29	4.36	4.28	4.36
2509	NASDAQ	MTRX	Tue, May 28, 2002	4.60	4.60	4.33	4.33
2508	NASDAQ	MTRX	Fri, May 24, 2002	4.48	4.58	4.48	4.55
2507	NASDAQ	MTRX	Thu, May 23, 2002	4.58	4.60	4.44	4.48
2506	NASDAQ	MTRX	Wed, May 22, 2002	4.61	4.76	4.58	4.58
2505	NASDAQ	MTRX	Tue, May 21, 2002	4.66	4.68	4.60	4.60
2504	NASDAQ	MTRX	Mon, May 20, 2002	4.65	4.71	4.50	4.66
2503	NASDAQ	MTRX	Fri, May 17, 2002	4.68	4.68	4.66	4.66
2502	NASDAQ	MTRX	Thu, May 16, 2002	4.69	4.76	4.58	4.75
2501	NASDAQ	MTRX	Wed, May 15, 2002	4.61	4.71	4.57	4.59
2500	NASDAQ	MTRX	Tue, May 14, 2002	4.64	4.67	4.60	4.60
2499	NASDAQ	MTRX	Mon, May 13, 2002	4.67	4.67	4.59	4.59
2498	NASDAQ	MTRX	Fri, May 10, 2002	4.76	4.76	4.60	4.63
2497	NASDAQ	MTRX	Thu, May 9, 2002	4.85	4.95	4.68	4.75
2496	NASDAQ	MTRX	Wed, May 8, 2002	4.55	4.83	4.55	4.75
2495	NASDAQ	MTRX	Tue, May 7, 2002	4.34	4.52	4.34	4.49
2494	NASDAQ	MTRX	Mon, May 6, 2002	4.53	4.53	4.30	4.32
2493	NASDAQ	MTRX	Fri, May 3, 2002	4.63	4.69	4.51	4.57
2492	NASDAQ	MTRX	Thu, May 2, 2002	4.70	4.78	4.64	4.64
2491	NASDAQ	MTRX	Wed, May 1, 2002	4.63	4.85	4.63	4.68
2490	NASDAQ	MTRX	Tue, Apr 30, 2002	4.45	4.78	4.45	4.75
2489	NASDAQ	MTRX	Mon, Apr 29, 2002	4.34	4.50	4.33	4.43
2488	NASDAQ	MTRX	Fri, Apr 26, 2002	4.28	4.44	4.28	4.33
2487	NASDAQ	MTRX	Thu, Apr 25, 2002	4.35	4.45	4.26	4.45
2486	NASDAQ	MTRX	Wed, Apr 24, 2002	4.40	4.50	4.40	4.47
2485	NASDAQ	MTRX	Tue, Apr 23, 2002	4.28	4.43	4.26	4.43
2484	NASDAQ	MTRX	Mon, Apr 22, 2002	4.27	4.35	4.25	4.28
2483	NASDAQ	MTRX	Fri, Apr 19, 2002	4.30	4.32	4.25	4.30
2482	NASDAQ	MTRX	Thu, Apr 18, 2002	4.30	4.41	4.28	4.28
2481	NASDAQ	MTRX	Wed, Apr 17, 2002	4.25	4.48	4.25	4.33
2480	NASDAQ	MTRX	Tue, Apr 16, 2002	4.26	4.38	4.25	4.30
2479	NASDAQ	MTRX	Mon, Apr 15, 2002	4.40	4.47	4.25	4.25
2478	NASDAQ	MTRX	Fri, Apr 12, 2002	4.30	4.48	4.13	4.47
2477	NASDAQ	MTRX	Thu, Apr 11, 2002	4.50	4.62	3.78	4.38
2476	NASDAQ	MTRX	Wed, Apr 10, 2002	4.91	5.05	4.86	4.86
2475	NASDAQ	MTRX	Tue, Apr 9, 2002	5.10	5.13	4.90	4.90
2474	NASDAQ	MTRX	Mon, Apr 8, 2002	4.90	5.11	4.85	5.11
2473	NASDAQ	MTRX	Fri, Apr 5, 2002	4.88	4.98	4.75	4.85
2472	NASDAQ	MTRX	Thu, Apr 4, 2002	4.68	4.98	4.68	4.80
2471	NASDAQ	MTRX	Wed, Apr 3, 2002	4.85	4.95	4.68	4.73
2470	NASDAQ	MTRX	Tue, Apr 2, 2002	4.70	4.90	4.70	4.90
2469	NASDAQ	MTRX	Mon, Apr 1, 2002	4.26	4.68	4.25	4.60
2468	NASDAQ	MTRX	Thu, Mar 28, 2002	4.26	4.67	4.26	4.38
2467	NASDAQ	MTRX	Wed, Mar 27, 2002	4.25	4.25	4.15	4.25
2466	NASDAQ	MTRX	Tue, Mar 26, 2002	4.32	4.38	4.18	4.20
2465	NASDAQ	MTRX	Mon, Mar 25, 2002	4.30	4.38	4.18	4.31
2464	NASDAQ	MTRX	Fri, Mar 22, 2002	4.10	4.30	4.02	4.30
2463	NASDAQ	MTRX	Thu, Mar 21, 2002	3.95	4.11	3.88	4.10
2462	NASDAQ	MTRX	Wed, Mar 20, 2002	4.25	4.25	4.05	4.09
2461	NASDAQ	MTRX	Tue, Mar 19, 2002	4.33	4.37	4.28	4.28
2460	NASDAQ	MTRX	Mon, Mar 18, 2002	4.40	4.40	4.33	4.33
2459	NASDAQ	MTRX	Fri, Mar 15, 2002	4.36	4.40	4.30	4.38
2458	NASDAQ	MTRX	Thu, Mar 14, 2002	4.45	4.48	4.26	4.40
2457	NASDAQ	MTRX	Wed, Mar 13, 2002	4.38	4.49	4.35	4.43
2456	NASDAQ	MTRX	Tue, Mar 12, 2002	4.43	4.45	4.33	4.43
2455	NASDAQ	MTRX	Mon, Mar 11, 2002	4.08	4.50	4.05	4.38
2454	NASDAQ	MTRX	Fri, Mar 8, 2002	3.95	4.10	3.95	4.05
2453	NASDAQ	MTRX	Thu, Mar 7, 2002	4.13	4.13	4.00	4.00
2452	NASDAQ	MTRX	Wed, Mar 6, 2002	3.95	4.15	3.94	4.15
2451	NASDAQ	MTRX	Tue, Mar 5, 2002	3.86	3.97	3.75	3.95
2450	NASDAQ	MTRX	Mon, Mar 4, 2002	3.87	3.87	3.79	3.79
2449	NASDAQ	MTRX	Fri, Mar 1, 2002	3.85	3.85	3.85	3.85
2448	NASDAQ	MTRX	Thu, Feb 28, 2002	3.75	3.88	3.75	3.75
2447	NASDAQ	MTRX	Wed, Feb 27, 2002	3.75	3.88	3.75	3.83
2446	NASDAQ	MTRX	Tue, Feb 26, 2002	3.71	3.88	3.71	3.75
2445	NASDAQ	MTRX	Mon, Feb 25, 2002	3.66	3.82	3.66	3.73
2444	NASDAQ	MTRX	Fri, Feb 22, 2002	3.68	3.68	3.68	3.68
2443	NASDAQ	MTRX	Thu, Feb 21, 2002	3.80	3.80	3.70	3.75
2442	NASDAQ	MTRX	Wed, Feb 20, 2002	3.85	3.85	3.70	3.78
2441	NASDAQ	MTRX	Tue, Feb 19, 2002	3.70	3.82	3.70	3.82
2440	NASDAQ	MTRX	Fri, Feb 15, 2002	3.79	3.82	3.70	3.80
2439	NASDAQ	MTRX	Thu, Feb 14, 2002	3.75	3.80	3.75	3.75
2438	NASDAQ	MTRX	Wed, Feb 13, 2002	3.70	3.82	3.70	3.75
2437	NASDAQ	MTRX	Tue, Feb 12, 2002	3.65	3.75	3.65	3.70
2436	NASDAQ	MTRX	Mon, Feb 11, 2002	3.70	3.75	3.65	3.75
2435	NASDAQ	MTRX	Fri, Feb 8, 2002	3.63	3.69	3.60	3.69
2434	NASDAQ	MTRX	Thu, Feb 7, 2002	3.63	3.70	3.60	3.70
2433	NASDAQ	MTRX	Wed, Feb 6, 2002	3.75	3.75	3.63	3.63
2432	NASDAQ	MTRX	Tue, Feb 5, 2002	3.65	3.73	3.60	3.65
2431	NASDAQ	MTRX	Mon, Feb 4, 2002	3.97	3.97	3.65	3.65
2430	NASDAQ	MTRX	Fri, Feb 1, 2002	3.98	4.13	3.90	3.90
2429	NASDAQ	MTRX	Thu, Jan 31, 2002	4.00	4.00	3.93	3.95
2428	NASDAQ	MTRX	Wed, Jan 30, 2002	3.87	4.00	3.80	3.93
2427	NASDAQ	MTRX	Tue, Jan 29, 2002	3.73	3.88	3.73	3.78
2426	NASDAQ	MTRX	Mon, Jan 28, 2002	3.80	3.80	3.68	3.74
2425	NASDAQ	MTRX	Fri, Jan 25, 2002	3.80	3.83	3.78	3.81
2424	NASDAQ	MTRX	Thu, Jan 24, 2002	3.85	3.88	3.80	3.83
2423	NASDAQ	MTRX	Wed, Jan 23, 2002	3.83	3.92	3.79	3.85
2422	NASDAQ	MTRX	Tue, Jan 22, 2002	3.81	4.00	3.78	3.83
2421	NASDAQ	MTRX	Fri, Jan 18, 2002	3.65	3.82	3.60	3.82
2420	NASDAQ	MTRX	Thu, Jan 17, 2002	3.71	3.73	3.65	3.65
2419	NASDAQ	MTRX	Wed, Jan 16, 2002	3.78	3.83	3.59	3.71
2418	NASDAQ	MTRX	Tue, Jan 15, 2002	3.83	3.85	3.71	3.82
2417	NASDAQ	MTRX	Mon, Jan 14, 2002	4.00	4.07	3.71	3.82
2416	NASDAQ	MTRX	Fri, Jan 11, 2002	4.13	4.25	3.95	4.00
2415	NASDAQ	MTRX	Thu, Jan 10, 2002	3.41	3.42	3.38	3.38
2414	NASDAQ	MTRX	Wed, Jan 9, 2002	3.50	3.50	3.38	3.38
2413	NASDAQ	MTRX	Tue, Jan 8, 2002	3.43	3.43	3.43	3.43
2412	NASDAQ	MTRX	Mon, Jan 7, 2002	3.48	3.48	3.45	3.45
2411	NASDAQ	MTRX	Fri, Jan 4, 2002	3.58	3.60	3.35	3.53
2410	NASDAQ	MTRX	Thu, Jan 3, 2002	3.50	3.50	3.50	3.50
2409	NASDAQ	MTRX	Wed, Jan 2, 2002	3.35	3.51	3.30	3.45
2408	NASDAQ	MTRX	Mon, Dec 31, 2001	3.50	3.50	3.35	3.35
2407	NASDAQ	MTRX	Fri, Dec 28, 2001	3.33	3.40	3.33	3.40
2406	NASDAQ	MTRX	Thu, Dec 27, 2001	3.35	3.39	3.30	3.31
2405	NASDAQ	MTRX	Wed, Dec 26, 2001	3.35	3.35	3.30	3.30
2404	NASDAQ	MTRX	Mon, Dec 24, 2001	3.32	3.37	3.32	3.33
2403	NASDAQ	MTRX	Fri, Dec 21, 2001	3.38	3.39	3.30	3.33
2402	NASDAQ	MTRX	Thu, Dec 20, 2001	3.40	3.40	3.38	3.38
2401	NASDAQ	MTRX	Wed, Dec 19, 2001	3.37	3.40	3.37	3.40
2400	NASDAQ	MTRX	Tue, Dec 18, 2001	3.40	3.40	3.33	3.33
2399	NASDAQ	MTRX	Mon, Dec 17, 2001	3.36	3.54	3.35	3.40
2398	NASDAQ	MTRX	Fri, Dec 14, 2001	3.33	3.36	3.33	3.36
2397	NASDAQ	MTRX	Thu, Dec 13, 2001	3.33	3.36	3.33	3.34
2396	NASDAQ	MTRX	Wed, Dec 12, 2001	3.47	3.47	3.33	3.33
2395	NASDAQ	MTRX	Tue, Dec 11, 2001	3.37	3.45	3.33	3.33
2394	NASDAQ	MTRX	Mon, Dec 10, 2001	3.40	3.40	3.21	3.29
2393	NASDAQ	MTRX	Fri, Dec 7, 2001	3.39	3.50	3.38	3.40
2392	NASDAQ	MTRX	Thu, Dec 6, 2001	3.45	3.47	3.44	3.47
2391	NASDAQ	MTRX	Wed, Dec 5, 2001	3.44	3.45	3.44	3.45
2390	NASDAQ	MTRX	Tue, Dec 4, 2001	3.43	3.43	3.38	3.38
2389	NASDAQ	MTRX	Mon, Dec 3, 2001	3.46	3.48	3.38	3.41
2388	NASDAQ	MTRX	Fri, Nov 30, 2001	3.57	3.57	3.45	3.49
2387	NASDAQ	MTRX	Thu, Nov 29, 2001	3.48	3.57	3.48	3.57
2386	NASDAQ	MTRX	Wed, Nov 28, 2001	3.54	3.63	3.45	3.50
2385	NASDAQ	MTRX	Tue, Nov 27, 2001	3.58	3.64	3.45	3.45
2384	NASDAQ	MTRX	Mon, Nov 26, 2001	3.60	3.70	3.50	3.58
2383	NASDAQ	MTRX	Fri, Nov 23, 2001	3.45	3.60	3.45	3.60
2382	NASDAQ	MTRX	Wed, Nov 21, 2001	3.25	3.42	3.24	3.42
2381	NASDAQ	MTRX	Tue, Nov 20, 2001	3.18	3.25	3.15	3.25
2380	NASDAQ	MTRX	Mon, Nov 19, 2001	3.18	3.20	3.14	3.20
2379	NASDAQ	MTRX	Fri, Nov 16, 2001	3.20	3.24	3.14	3.23
2378	NASDAQ	MTRX	Thu, Nov 15, 2001	3.15	3.20	3.11	3.18
2377	NASDAQ	MTRX	Wed, Nov 14, 2001	3.22	3.25	3.22	3.25
2376	NASDAQ	MTRX	Tue, Nov 13, 2001	3.23	3.25	3.13	3.25
2375	NASDAQ	MTRX	Mon, Nov 12, 2001	3.20	3.25	3.11	3.23
2374	NASDAQ	MTRX	Fri, Nov 9, 2001	3.23	3.30	3.20	3.20
2373	NASDAQ	MTRX	Thu, Nov 8, 2001	3.19	3.30	3.19	3.30
2372	NASDAQ	MTRX	Wed, Nov 7, 2001	3.25	3.25	3.25	3.25
2371	NASDAQ	MTRX	Tue, Nov 6, 2001	3.27	3.27	3.27	3.27
2370	NASDAQ	MTRX	Mon, Nov 5, 2001	3.20	3.31	3.16	3.16
2369	NASDAQ	MTRX	Fri, Nov 2, 2001	3.21	3.30	3.21	3.30
2368	NASDAQ	MTRX	Thu, Nov 1, 2001	3.25	3.31	3.23	3.30
2367	NASDAQ	MTRX	Wed, Oct 31, 2001	3.18	3.25	3.15	3.25
2366	NASDAQ	MTRX	Tue, Oct 30, 2001	3.20	3.25	3.15	3.18
2365	NASDAQ	MTRX	Mon, Oct 29, 2001	3.28	3.35	3.20	3.25
2364	NASDAQ	MTRX	Fri, Oct 26, 2001	3.20	3.28	3.16	3.28
2363	NASDAQ	MTRX	Thu, Oct 25, 2001	3.13	3.22	3.12	3.22
2362	NASDAQ	MTRX	Wed, Oct 24, 2001	3.03	3.13	3.03	3.13
2361	NASDAQ	MTRX	Tue, Oct 23, 2001	3.02	3.03	3.02	3.03
2360	NASDAQ	MTRX	Mon, Oct 22, 2001	3.00	3.00	2.88	3.00
2359	NASDAQ	MTRX	Fri, Oct 19, 2001	3.02	3.02	3.02	3.02
2358	NASDAQ	MTRX	Thu, Oct 18, 2001	3.00	3.12	2.98	3.12
2357	NASDAQ	MTRX	Wed, Oct 17, 2001	3.03	3.13	2.91	3.04
2356	NASDAQ	MTRX	Tue, Oct 16, 2001	3.12	3.15	3.12	3.15
2355	NASDAQ	MTRX	Mon, Oct 15, 2001	3.15	3.20	3.03	3.03
2354	NASDAQ	MTRX	Fri, Oct 12, 2001	3.13	3.17	3.08	3.17
2353	NASDAQ	MTRX	Thu, Oct 11, 2001	3.20	3.20	3.20	3.20
2352	NASDAQ	MTRX	Wed, Oct 10, 2001	3.20	3.20	3.08	3.20
2351	NASDAQ	MTRX	Tue, Oct 9, 2001	2.95	3.25	2.95	3.08
2350	NASDAQ	MTRX	Mon, Oct 8, 2001	3.00	3.00	2.83	2.98
2349	NASDAQ	MTRX	Fri, Oct 5, 2001	3.08	3.10	2.83	3.05
2348	NASDAQ	MTRX	Thu, Oct 4, 2001	3.18	3.18	3.18	3.18
2347	NASDAQ	MTRX	Wed, Oct 3, 2001	2.93	3.22	2.90	3.18
2346	NASDAQ	MTRX	Tue, Oct 2, 2001	2.78	2.85	2.78	2.85
2345	NASDAQ	MTRX	Mon, Oct 1, 2001	2.80	2.80	2.78	2.78
2344	NASDAQ	MTRX	Fri, Sep 28, 2001	2.67	2.90	2.63	2.85
2343	NASDAQ	MTRX	Thu, Sep 27, 2001	2.63	2.70	2.58	2.58
2342	NASDAQ	MTRX	Wed, Sep 26, 2001	2.60	2.85	2.60	2.70
2341	NASDAQ	MTRX	Tue, Sep 25, 2001	2.73	2.78	2.58	2.58
2340	NASDAQ	MTRX	Mon, Sep 24, 2001	2.70	2.85	2.69	2.75
2339	NASDAQ	MTRX	Fri, Sep 21, 2001	2.93	2.93	2.73	2.73
2338	NASDAQ	MTRX	Thu, Sep 20, 2001	3.05	3.23	2.95	3.00
2337	NASDAQ	MTRX	Wed, Sep 19, 2001	3.20	3.20	3.10	3.10
2336	NASDAQ	MTRX	Tue, Sep 18, 2001	3.20	3.29	3.20	3.25
2335	NASDAQ	MTRX	Mon, Sep 17, 2001	3.36	3.42	3.20	3.25
2334	NASDAQ	MTRX	Mon, Sep 10, 2001	3.25	3.43	3.25	3.43
2333	NASDAQ	MTRX	Fri, Sep 7, 2001	3.25	3.50	3.23	3.28
2332	NASDAQ	MTRX	Thu, Sep 6, 2001	3.25	3.35	3.25	3.26
2331	NASDAQ	MTRX	Wed, Sep 5, 2001	3.25	3.25	3.21	3.23
2330	NASDAQ	MTRX	Tue, Sep 4, 2001	3.18	3.35	3.18	3.18
2329	NASDAQ	MTRX	Fri, Aug 31, 2001	3.37	3.37	3.21	3.34
2328	NASDAQ	MTRX	Thu, Aug 30, 2001	3.16	3.40	3.16	3.37
2327	NASDAQ	MTRX	Wed, Aug 29, 2001	3.15	3.43	3.15	3.30
2326	NASDAQ	MTRX	Tue, Aug 28, 2001	3.38	3.43	3.30	3.30
2325	NASDAQ	MTRX	Mon, Aug 27, 2001	3.38	3.43	3.38	3.43
2324	NASDAQ	MTRX	Fri, Aug 24, 2001	3.26	3.47	3.26	3.38
2323	NASDAQ	MTRX	Thu, Aug 23, 2001	3.47	3.47	3.06	3.10
2322	NASDAQ	MTRX	Wed, Aug 22, 2001	3.15	3.46	3.05	3.23
2321	NASDAQ	MTRX	Tue, Aug 21, 2001	3.23	3.33	3.15	3.15
2320	NASDAQ	MTRX	Mon, Aug 20, 2001	3.45	3.45	3.25	3.28
2319	NASDAQ	MTRX	Fri, Aug 17, 2001	3.45	3.49	3.43	3.45
2318	NASDAQ	MTRX	Thu, Aug 16, 2001	3.50	3.50	3.38	3.48
2317	NASDAQ	MTRX	Wed, Aug 15, 2001	3.41	3.50	3.41	3.45
2316	NASDAQ	MTRX	Tue, Aug 14, 2001	3.50	3.50	3.34	3.49
2315	NASDAQ	MTRX	Mon, Aug 13, 2001	3.28	3.42	3.26	3.41
2314	NASDAQ	MTRX	Fri, Aug 10, 2001	3.25	3.35	3.25	3.28
2313	NASDAQ	MTRX	Thu, Aug 9, 2001	3.45	3.45	3.26	3.26
2312	NASDAQ	MTRX	Wed, Aug 8, 2001	3.30	3.50	3.26	3.42
2311	NASDAQ	MTRX	Tue, Aug 7, 2001	3.09	3.19	3.09	3.15
2310	NASDAQ	MTRX	Mon, Aug 6, 2001	3.50	3.50	3.00	3.05
2309	NASDAQ	MTRX	Fri, Aug 3, 2001	3.25	3.43	3.25	3.43
2308	NASDAQ	MTRX	Thu, Aug 2, 2001	3.45	3.48	3.28	3.43
2307	NASDAQ	MTRX	Wed, Aug 1, 2001	3.50	3.53	3.45	3.50
2306	NASDAQ	MTRX	Tue, Jul 31, 2001	3.53	3.57	3.51	3.56
2305	NASDAQ	MTRX	Mon, Jul 30, 2001	3.46	3.57	3.46	3.57
2304	NASDAQ	MTRX	Fri, Jul 27, 2001	3.50	3.57	3.50	3.50
2303	NASDAQ	MTRX	Thu, Jul 26, 2001	3.51	3.57	3.50	3.55
2302	NASDAQ	MTRX	Wed, Jul 25, 2001	3.48	3.55	3.45	3.55
2301	NASDAQ	MTRX	Tue, Jul 24, 2001	3.48	3.55	3.45	3.52
2300	NASDAQ	MTRX	Mon, Jul 23, 2001	3.48	3.62	3.47	3.54
2299	NASDAQ	MTRX	Fri, Jul 20, 2001	3.48	3.48	3.43	3.43
2298	NASDAQ	MTRX	Thu, Jul 19, 2001	3.38	3.49	3.36	3.49
2297	NASDAQ	MTRX	Wed, Jul 18, 2001	3.33	3.38	3.33	3.38
2296	NASDAQ	MTRX	Tue, Jul 17, 2001	3.43	3.43	3.38	3.38
2295	NASDAQ	MTRX	Mon, Jul 16, 2001	3.34	3.38	3.33	3.38
2294	NASDAQ	MTRX	Fri, Jul 13, 2001	3.33	3.38	3.33	3.38
2293	NASDAQ	MTRX	Thu, Jul 12, 2001	3.39	3.42	3.35	3.38
2292	NASDAQ	MTRX	Wed, Jul 11, 2001	3.40	3.43	3.35	3.38
2291	NASDAQ	MTRX	Tue, Jul 10, 2001	3.43	3.44	3.38	3.41
2290	NASDAQ	MTRX	Mon, Jul 9, 2001	3.36	3.45	3.36	3.45
2289	NASDAQ	MTRX	Fri, Jul 6, 2001	3.47	3.48	3.43	3.45
2288	NASDAQ	MTRX	Thu, Jul 5, 2001	3.46	3.49	3.35	3.35
2287	NASDAQ	MTRX	Tue, Jul 3, 2001	3.45	3.46	3.35	3.46
2286	NASDAQ	MTRX	Mon, Jul 2, 2001	3.53	3.53	3.33	3.45
2285	NASDAQ	MTRX	Fri, Jun 29, 2001	3.35	3.49	3.35	3.48
2284	NASDAQ	MTRX	Thu, Jun 28, 2001	3.23	3.34	3.20	3.33
2283	NASDAQ	MTRX	Wed, Jun 27, 2001	3.00	3.15	2.98	3.15
2282	NASDAQ	MTRX	Tue, Jun 26, 2001	2.95	3.19	2.95	3.00
2281	NASDAQ	MTRX	Mon, Jun 25, 2001	3.63	3.63	3.00	3.10
2280	NASDAQ	MTRX	Fri, Jun 22, 2001	3.65	3.65	3.48	3.51
2279	NASDAQ	MTRX	Thu, Jun 21, 2001	3.67	3.70	3.65	3.65
2278	NASDAQ	MTRX	Wed, Jun 20, 2001	3.71	3.75	3.66	3.66
2277	NASDAQ	MTRX	Tue, Jun 19, 2001	3.75	3.76	3.65	3.76
2276	NASDAQ	MTRX	Mon, Jun 18, 2001	3.71	3.71	3.68	3.68
2275	NASDAQ	MTRX	Fri, Jun 15, 2001	3.73	3.74	3.67	3.74
2274	NASDAQ	MTRX	Thu, Jun 14, 2001	3.73	3.74	3.67	3.74
2273	NASDAQ	MTRX	Wed, Jun 13, 2001	3.75	3.75	3.66	3.73
2272	NASDAQ	MTRX	Tue, Jun 12, 2001	3.69	3.81	3.69	3.75
2271	NASDAQ	MTRX	Mon, Jun 11, 2001	3.68	3.69	3.67	3.69
2270	NASDAQ	MTRX	Fri, Jun 8, 2001	3.55	3.65	3.55	3.65
2269	NASDAQ	MTRX	Thu, Jun 7, 2001	3.53	3.61	3.53	3.55
2268	NASDAQ	MTRX	Wed, Jun 6, 2001	3.57	3.57	3.53	3.54
2267	NASDAQ	MTRX	Tue, Jun 5, 2001	3.62	3.62	3.35	3.55
2266	NASDAQ	MTRX	Mon, Jun 4, 2001	3.62	3.62	3.61	3.61
2265	NASDAQ	MTRX	Fri, Jun 1, 2001	3.63	3.63	3.60	3.61
2264	NASDAQ	MTRX	Thu, May 31, 2001	3.68	3.71	3.63	3.63
2263	NASDAQ	MTRX	Wed, May 30, 2001	3.66	3.68	3.63	3.66
2262	NASDAQ	MTRX	Tue, May 29, 2001	3.70	3.73	3.66	3.68
2261	NASDAQ	MTRX	Fri, May 25, 2001	3.67	3.73	3.67	3.72
2260	NASDAQ	MTRX	Thu, May 24, 2001	3.67	3.70	3.66	3.68
2259	NASDAQ	MTRX	Wed, May 23, 2001	3.75	3.78	3.58	3.69
2258	NASDAQ	MTRX	Tue, May 22, 2001	3.58	3.67	3.53	3.66
2257	NASDAQ	MTRX	Mon, May 21, 2001	3.37	3.59	3.36	3.53
2256	NASDAQ	MTRX	Fri, May 18, 2001	3.25	3.38	3.25	3.38
2255	NASDAQ	MTRX	Thu, May 17, 2001	3.21	3.28	3.20	3.28
2254	NASDAQ	MTRX	Wed, May 16, 2001	3.28	3.28	3.08	3.20
2253	NASDAQ	MTRX	Tue, May 15, 2001	3.25	3.29	3.23	3.28
2252	NASDAQ	MTRX	Mon, May 14, 2001	3.20	3.27	3.19	3.22
2251	NASDAQ	MTRX	Fri, May 11, 2001	3.12	3.20	3.10	3.18
2250	NASDAQ	MTRX	Thu, May 10, 2001	3.07	3.09	3.05	3.09
2249	NASDAQ	MTRX	Wed, May 9, 2001	3.10	3.11	2.98	3.05
2248	NASDAQ	MTRX	Tue, May 8, 2001	2.98	3.16	2.98	3.08
2247	NASDAQ	MTRX	Mon, May 7, 2001	2.95	3.00	2.95	3.00
2246	NASDAQ	MTRX	Fri, May 4, 2001	3.00	3.00	2.95	3.00
2245	NASDAQ	MTRX	Thu, May 3, 2001	3.00	3.00	3.00	3.00
2244	NASDAQ	MTRX	Wed, May 2, 2001	3.00	3.04	2.96	3.00
2243	NASDAQ	MTRX	Tue, May 1, 2001	2.94	3.03	2.93	3.03
2242	NASDAQ	MTRX	Mon, Apr 30, 2001	2.84	2.94	2.84	2.88
2241	NASDAQ	MTRX	Fri, Apr 27, 2001	2.82	2.82	2.78	2.78
2240	NASDAQ	MTRX	Thu, Apr 26, 2001	2.75	2.80	2.70	2.73
2239	NASDAQ	MTRX	Wed, Apr 25, 2001	2.83	2.85	2.70	2.70
2238	NASDAQ	MTRX	Tue, Apr 24, 2001	2.83	2.86	2.73	2.73
2237	NASDAQ	MTRX	Mon, Apr 23, 2001	2.70	2.73	2.70	2.70
2236	NASDAQ	MTRX	Fri, Apr 20, 2001	2.73	2.73	2.73	2.73
2235	NASDAQ	MTRX	Thu, Apr 19, 2001	2.75	2.75	2.63	2.63
2234	NASDAQ	MTRX	Wed, Apr 18, 2001	2.86	2.86	2.70	2.70
2233	NASDAQ	MTRX	Tue, Apr 17, 2001	2.85	2.85	2.85	2.85
2232	NASDAQ	MTRX	Mon, Apr 16, 2001	2.85	2.85	2.79	2.81
2231	NASDAQ	MTRX	Thu, Apr 12, 2001	2.51	2.87	2.50	2.85
2230	NASDAQ	MTRX	Wed, Apr 11, 2001	2.50	2.53	2.50	2.50
2229	NASDAQ	MTRX	Tue, Apr 10, 2001	2.48	2.50	2.48	2.50
2228	NASDAQ	MTRX	Mon, Apr 9, 2001	2.50	2.50	2.50	2.50
2227	NASDAQ	MTRX	Fri, Apr 6, 2001	2.41	2.50	2.41	2.50
2226	NASDAQ	MTRX	Thu, Apr 5, 2001	2.45	2.50	2.41	2.47
2225	NASDAQ	MTRX	Wed, Apr 4, 2001	2.44	2.50	2.25	2.50
2224	NASDAQ	MTRX	Tue, Apr 3, 2001	2.50	2.50	2.38	2.44
2223	NASDAQ	MTRX	Mon, Apr 2, 2001	2.50	2.56	2.50	2.56
2222	NASDAQ	MTRX	Fri, Mar 30, 2001	2.44	2.56	2.30	2.56
2221	NASDAQ	MTRX	Thu, Mar 29, 2001	2.41	2.41	2.19	2.38
2220	NASDAQ	MTRX	Wed, Mar 28, 2001	2.63	2.69	2.38	2.44
2219	NASDAQ	MTRX	Tue, Mar 27, 2001	2.69	2.69	2.69	2.69
2218	NASDAQ	MTRX	Mon, Mar 26, 2001	2.72	2.72	2.63	2.67
2217	NASDAQ	MTRX	Fri, Mar 23, 2001	2.72	2.72	2.72	2.72
2216	NASDAQ	MTRX	Thu, Mar 22, 2001	2.72	2.72	2.56	2.63
2215	NASDAQ	MTRX	Wed, Mar 21, 2001	2.75	2.75	2.63	2.63
2214	NASDAQ	MTRX	Tue, Mar 20, 2001	2.77	2.78	2.75	2.75
2213	NASDAQ	MTRX	Mon, Mar 19, 2001	2.63	2.78	2.63	2.78
2212	NASDAQ	MTRX	Fri, Mar 16, 2001	2.55	2.63	2.55	2.56
2211	NASDAQ	MTRX	Thu, Mar 15, 2001	2.69	2.75	2.50	2.50
2210	NASDAQ	MTRX	Wed, Mar 14, 2001	2.75	2.75	2.69	2.72
2209	NASDAQ	MTRX	Tue, Mar 13, 2001	2.69	2.78	2.66	2.70
2208	NASDAQ	MTRX	Mon, Mar 12, 2001	2.69	2.78	2.69	2.78
2207	NASDAQ	MTRX	Fri, Mar 9, 2001	2.75	2.75	2.72	2.75
2206	NASDAQ	MTRX	Thu, Mar 8, 2001	2.72	2.80	2.72	2.80
2205	NASDAQ	MTRX	Wed, Mar 7, 2001	2.69	2.75	2.69	2.75
2204	NASDAQ	MTRX	Tue, Mar 6, 2001	2.81	2.81	2.75	2.75
2203	NASDAQ	MTRX	Mon, Mar 5, 2001	2.75	2.78	2.75	2.78
2202	NASDAQ	MTRX	Fri, Mar 2, 2001	2.88	2.88	2.69	2.69
2201	NASDAQ	MTRX	Thu, Mar 1, 2001	2.81	2.81	2.75	2.81
2200	NASDAQ	MTRX	Wed, Feb 28, 2001	2.75	2.89	2.75	2.81
2199	NASDAQ	MTRX	Tue, Feb 27, 2001	2.69	2.88	2.59	2.75
2198	NASDAQ	MTRX	Mon, Feb 26, 2001	2.63	2.72	2.52	2.53
2197	NASDAQ	MTRX	Fri, Feb 23, 2001	2.52	2.72	2.52	2.69
2196	NASDAQ	MTRX	Thu, Feb 22, 2001	2.69	2.72	2.56	2.56
2195	NASDAQ	MTRX	Wed, Feb 21, 2001	2.63	2.84	2.63	2.72
2194	NASDAQ	MTRX	Tue, Feb 20, 2001	2.76	2.88	2.66	2.66
2193	NASDAQ	MTRX	Fri, Feb 16, 2001	2.93	2.93	2.75	2.75
2192	NASDAQ	MTRX	Thu, Feb 15, 2001	2.88	2.94	2.88	2.91
2191	NASDAQ	MTRX	Wed, Feb 14, 2001	2.88	2.94	2.88	2.88
2190	NASDAQ	MTRX	Tue, Feb 13, 2001	2.81	2.94	2.81	2.88
2189	NASDAQ	MTRX	Mon, Feb 12, 2001	2.88	2.94	2.75	2.81
2188	NASDAQ	MTRX	Fri, Feb 9, 2001	3.00	3.00	3.00	3.00
2187	NASDAQ	MTRX	Thu, Feb 8, 2001	3.06	3.06	3.00	3.00
2186	NASDAQ	MTRX	Wed, Feb 7, 2001	3.03	3.09	3.00	3.03
2185	NASDAQ	MTRX	Tue, Feb 6, 2001	3.00	3.03	3.00	3.03
2184	NASDAQ	MTRX	Mon, Feb 5, 2001	2.88	2.94	2.88	2.94
2183	NASDAQ	MTRX	Fri, Feb 2, 2001	2.94	3.00	2.88	2.92
2182	NASDAQ	MTRX	Thu, Feb 1, 2001	2.94	3.06	2.94	2.94
2181	NASDAQ	MTRX	Wed, Jan 31, 2001	3.00	3.03	2.69	2.88
2180	NASDAQ	MTRX	Tue, Jan 30, 2001	2.78	2.94	2.75	2.88
2179	NASDAQ	MTRX	Mon, Jan 29, 2001	2.93	2.93	2.59	2.69
2178	NASDAQ	MTRX	Fri, Jan 26, 2001	3.00	3.00	2.78	2.94
2177	NASDAQ	MTRX	Thu, Jan 25, 2001	3.13	3.13	3.03	3.03
2176	NASDAQ	MTRX	Wed, Jan 24, 2001	3.08	3.08	3.00	3.00
2175	NASDAQ	MTRX	Tue, Jan 23, 2001	2.94	3.13	2.94	2.97
2174	NASDAQ	MTRX	Mon, Jan 22, 2001	3.00	3.06	2.94	2.94
2173	NASDAQ	MTRX	Fri, Jan 19, 2001	3.09	3.13	3.06	3.06
2172	NASDAQ	MTRX	Thu, Jan 18, 2001	3.06	3.09	3.03	3.09
2171	NASDAQ	MTRX	Wed, Jan 17, 2001	3.06	3.09	3.06	3.06
2170	NASDAQ	MTRX	Tue, Jan 16, 2001	2.98	3.13	2.98	3.09
2169	NASDAQ	MTRX	Fri, Jan 12, 2001	3.00	3.00	2.85	2.94
2168	NASDAQ	MTRX	Thu, Jan 11, 2001	2.95	2.97	2.78	2.88
2167	NASDAQ	MTRX	Wed, Jan 10, 2001	2.66	2.84	2.56	2.81
2166	NASDAQ	MTRX	Tue, Jan 9, 2001	3.22	3.22	3.03	3.03
2165	NASDAQ	MTRX	Mon, Jan 8, 2001	3.00	3.22	2.88	3.22
2164	NASDAQ	MTRX	Fri, Jan 5, 2001	3.09	3.23	2.88	3.00
2163	NASDAQ	MTRX	Thu, Jan 4, 2001	2.81	3.06	2.81	3.06
2162	NASDAQ	MTRX	Wed, Jan 3, 2001	2.81	2.97	2.81	2.97
2161	NASDAQ	MTRX	Tue, Jan 2, 2001	2.97	2.97	2.81	2.81
2160	NASDAQ	MTRX	Fri, Dec 29, 2000	2.97	2.97	2.75	2.97
2159	NASDAQ	MTRX	Thu, Dec 28, 2000	2.94	2.97	2.94	2.97
2158	NASDAQ	MTRX	Wed, Dec 27, 2000	2.88	2.97	2.88	2.97
2157	NASDAQ	MTRX	Tue, Dec 26, 2000	2.88	2.88	2.81	2.81
2156	NASDAQ	MTRX	Fri, Dec 22, 2000	2.97	2.97	2.75	2.94
2155	NASDAQ	MTRX	Thu, Dec 21, 2000	2.81	2.97	2.75	2.97
2154	NASDAQ	MTRX	Wed, Dec 20, 2000	2.91	3.00	2.88	2.88
2153	NASDAQ	MTRX	Tue, Dec 19, 2000	3.00	3.00	2.91	2.91
2152	NASDAQ	MTRX	Mon, Dec 18, 2000	2.94	3.03	2.94	3.00
2151	NASDAQ	MTRX	Fri, Dec 15, 2000	2.91	3.06	2.91	3.06
2150	NASDAQ	MTRX	Wed, Dec 13, 2000	2.97	3.06	2.97	3.03
2149	NASDAQ	MTRX	Tue, Dec 12, 2000	3.22	3.22	3.00	3.00
2148	NASDAQ	MTRX	Mon, Dec 11, 2000	3.06	3.25	3.00	3.20
2147	NASDAQ	MTRX	Fri, Dec 8, 2000	3.38	3.38	3.09	3.09
2146	NASDAQ	MTRX	Thu, Dec 7, 2000	3.16	3.38	2.94	3.38
2145	NASDAQ	MTRX	Wed, Dec 6, 2000	3.06	3.25	2.88	3.22
2144	NASDAQ	MTRX	Tue, Dec 5, 2000	2.75	3.09	2.75	3.06
2143	NASDAQ	MTRX	Mon, Dec 4, 2000	2.69	3.00	2.69	3.00
2142	NASDAQ	MTRX	Fri, Dec 1, 2000	2.81	2.88	2.75	2.81
2141	NASDAQ	MTRX	Thu, Nov 30, 2000	2.63	2.88	2.63	2.81
2140	NASDAQ	MTRX	Wed, Nov 29, 2000	2.72	2.81	2.63	2.78
2139	NASDAQ	MTRX	Tue, Nov 28, 2000	2.69	2.72	2.66	2.72
2138	NASDAQ	MTRX	Mon, Nov 27, 2000	2.56	2.66	2.50	2.66
2137	NASDAQ	MTRX	Fri, Nov 24, 2000	2.72	2.72	2.66	2.66
2136	NASDAQ	MTRX	Wed, Nov 22, 2000	2.66	2.72	2.63	2.72
2135	NASDAQ	MTRX	Tue, Nov 21, 2000	2.56	2.66	2.50	2.66
2134	NASDAQ	MTRX	Mon, Nov 20, 2000	2.74	2.74	2.63	2.69
2133	NASDAQ	MTRX	Fri, Nov 17, 2000	2.69	2.75	2.63	2.74
2132	NASDAQ	MTRX	Thu, Nov 16, 2000	2.56	2.69	2.56	2.69
2131	NASDAQ	MTRX	Wed, Nov 15, 2000	2.63	2.63	2.63	2.63
2130	NASDAQ	MTRX	Tue, Nov 14, 2000	2.69	2.69	2.69	2.69
2129	NASDAQ	MTRX	Mon, Nov 13, 2000	2.67	2.67	2.50	2.63
2128	NASDAQ	MTRX	Fri, Nov 10, 2000	2.66	2.69	2.66	2.69
2127	NASDAQ	MTRX	Thu, Nov 9, 2000	2.70	2.70	2.66	2.66
2126	NASDAQ	MTRX	Wed, Nov 8, 2000	2.63	2.72	2.63	2.72
2125	NASDAQ	MTRX	Tue, Nov 7, 2000	2.69	2.69	2.69	2.69
2124	NASDAQ	MTRX	Mon, Nov 6, 2000	2.69	2.75	2.69	2.75
2123	NASDAQ	MTRX	Fri, Nov 3, 2000	2.66	2.78	2.66	2.75
2122	NASDAQ	MTRX	Thu, Nov 2, 2000	2.53	2.66	2.50	2.63
2121	NASDAQ	MTRX	Wed, Nov 1, 2000	2.50	2.56	2.50	2.50
2120	NASDAQ	MTRX	Tue, Oct 31, 2000	2.47	2.50	2.47	2.50
2119	NASDAQ	MTRX	Mon, Oct 30, 2000	2.44	2.50	2.44	2.50
2118	NASDAQ	MTRX	Fri, Oct 27, 2000	2.53	2.53	2.31	2.44
2117	NASDAQ	MTRX	Thu, Oct 26, 2000	2.56	2.56	2.50	2.50
2116	NASDAQ	MTRX	Wed, Oct 25, 2000	2.50	2.56	2.50	2.50
2115	NASDAQ	MTRX	Tue, Oct 24, 2000	2.56	2.63	2.25	2.48
2114	NASDAQ	MTRX	Mon, Oct 23, 2000	2.56	2.56	2.53	2.56
2113	NASDAQ	MTRX	Fri, Oct 20, 2000	2.47	2.81	2.47	2.56
2112	NASDAQ	MTRX	Thu, Oct 19, 2000	2.38	2.50	2.31	2.44
2111	NASDAQ	MTRX	Wed, Oct 18, 2000	1.95	2.13	1.95	2.13
2110	NASDAQ	MTRX	Tue, Oct 17, 2000	1.97	2.00	1.94	1.97
2109	NASDAQ	MTRX	Mon, Oct 16, 2000	1.94	2.13	1.94	2.13
2108	NASDAQ	MTRX	Fri, Oct 13, 2000	2.09	2.13	2.03	2.03
2107	NASDAQ	MTRX	Thu, Oct 12, 2000	2.01	2.13	1.97	2.09
2106	NASDAQ	MTRX	Wed, Oct 11, 2000	2.03	2.09	2.00	2.09
2105	NASDAQ	MTRX	Tue, Oct 10, 2000	2.03	2.25	2.03	2.13
2104	NASDAQ	MTRX	Mon, Oct 9, 2000	2.03	2.25	2.03	2.03
2103	NASDAQ	MTRX	Fri, Oct 6, 2000	2.18	2.19	1.88	2.13
2102	NASDAQ	MTRX	Thu, Oct 5, 2000	2.38	2.38	2.00	2.19
2101	NASDAQ	MTRX	Wed, Oct 4, 2000	2.28	2.38	2.25	2.31
2100	NASDAQ	MTRX	Tue, Oct 3, 2000	2.44	2.50	2.44	2.50
2099	NASDAQ	MTRX	Mon, Oct 2, 2000	2.44	2.44	2.44	2.44
2098	NASDAQ	MTRX	Fri, Sep 29, 2000	2.44	2.47	2.44	2.47
2097	NASDAQ	MTRX	Thu, Sep 28, 2000	2.28	2.34	2.28	2.34
2096	NASDAQ	MTRX	Wed, Sep 27, 2000	2.31	2.31	2.31	2.31
2095	NASDAQ	MTRX	Tue, Sep 26, 2000	2.38	2.50	2.38	2.50
2094	NASDAQ	MTRX	Mon, Sep 25, 2000	2.25	2.25	2.25	2.25
2093	NASDAQ	MTRX	Fri, Sep 22, 2000	2.28	2.38	2.28	2.38
2092	NASDAQ	MTRX	Thu, Sep 21, 2000	2.31	2.38	2.31	2.38
2091	NASDAQ	MTRX	Wed, Sep 20, 2000	2.38	2.38	2.38	2.38
2090	NASDAQ	MTRX	Tue, Sep 19, 2000	2.44	2.44	2.31	2.34
2089	NASDAQ	MTRX	Mon, Sep 18, 2000	2.50	2.50	2.38	2.38
2088	NASDAQ	MTRX	Fri, Sep 15, 2000	2.53	2.53	2.47	2.48
2087	NASDAQ	MTRX	Thu, Sep 14, 2000	2.44	2.63	2.44	2.50
2086	NASDAQ	MTRX	Wed, Sep 13, 2000	2.38	2.47	2.25	2.38
2085	NASDAQ	MTRX	Tue, Sep 12, 2000	2.44	2.44	2.44	2.44
2084	NASDAQ	MTRX	Mon, Sep 11, 2000	2.34	2.44	2.34	2.44
2083	NASDAQ	MTRX	Fri, Sep 8, 2000	2.31	2.44	2.31	2.44
2082	NASDAQ	MTRX	Thu, Sep 7, 2000	2.28	2.38	2.28	2.38
2081	NASDAQ	MTRX	Wed, Sep 6, 2000	2.38	2.38	2.31	2.31
2080	NASDAQ	MTRX	Tue, Sep 5, 2000	2.44	2.44	2.44	2.44
2079	NASDAQ	MTRX	Fri, Sep 1, 2000	2.38	2.44	2.38	2.44
2078	NASDAQ	MTRX	Thu, Aug 31, 2000	2.38	2.44	2.38	2.44
2077	NASDAQ	MTRX	Wed, Aug 30, 2000	2.38	2.38	2.38	2.38
2076	NASDAQ	MTRX	Tue, Aug 29, 2000	2.41	2.47	2.41	2.47
2075	NASDAQ	MTRX	Fri, Aug 25, 2000	2.41	2.41	2.38	2.38
2074	NASDAQ	MTRX	Thu, Aug 24, 2000	2.41	2.41	2.34	2.41
2073	NASDAQ	MTRX	Wed, Aug 23, 2000	2.38	2.44	2.34	2.44
2072	NASDAQ	MTRX	Tue, Aug 22, 2000	2.34	2.44	2.31	2.44
2071	NASDAQ	MTRX	Mon, Aug 21, 2000	2.34	2.47	2.34	2.44
2070	NASDAQ	MTRX	Fri, Aug 18, 2000	2.44	2.44	2.31	2.31
2069	NASDAQ	MTRX	Thu, Aug 17, 2000	2.44	2.44	2.31	2.38
2068	NASDAQ	MTRX	Wed, Aug 16, 2000	2.38	2.41	2.38	2.41
2067	NASDAQ	MTRX	Tue, Aug 15, 2000	2.34	2.41	2.25	2.41
2066	NASDAQ	MTRX	Mon, Aug 14, 2000	2.38	2.44	2.34	2.44
2065	NASDAQ	MTRX	Fri, Aug 11, 2000	2.47	2.47	2.38	2.47
2064	NASDAQ	MTRX	Thu, Aug 10, 2000	2.44	2.47	2.31	2.47
2063	NASDAQ	MTRX	Wed, Aug 9, 2000	2.44	2.53	2.41	2.53
2062	NASDAQ	MTRX	Tue, Aug 8, 2000	2.41	2.47	2.41	2.47
2061	NASDAQ	MTRX	Mon, Aug 7, 2000	2.31	2.44	2.31	2.41
2060	NASDAQ	MTRX	Fri, Aug 4, 2000	2.28	2.44	2.28	2.44
2059	NASDAQ	MTRX	Thu, Aug 3, 2000	2.31	2.31	2.31	2.31
2058	NASDAQ	MTRX	Wed, Aug 2, 2000	2.28	2.41	2.28	2.41
2057	NASDAQ	MTRX	Tue, Aug 1, 2000	2.47	2.47	2.31	2.31
2056	NASDAQ	MTRX	Mon, Jul 31, 2000	2.31	2.44	2.25	2.44
2055	NASDAQ	MTRX	Fri, Jul 28, 2000	2.30	2.47	2.28	2.47
2054	NASDAQ	MTRX	Thu, Jul 27, 2000	2.41	2.47	2.41	2.44
2053	NASDAQ	MTRX	Wed, Jul 26, 2000	2.34	2.34	2.34	2.34
2052	NASDAQ	MTRX	Tue, Jul 25, 2000	2.38	2.41	2.34	2.38
2051	NASDAQ	MTRX	Mon, Jul 24, 2000	2.34	2.41	2.34	2.41
2050	NASDAQ	MTRX	Fri, Jul 21, 2000	2.34	2.41	2.34	2.41
2049	NASDAQ	MTRX	Thu, Jul 20, 2000	2.41	2.41	2.38	2.38
2048	NASDAQ	MTRX	Wed, Jul 19, 2000	2.38	2.44	2.38	2.41
2047	NASDAQ	MTRX	Mon, Jul 17, 2000	2.42	2.47	2.36	2.36
2046	NASDAQ	MTRX	Fri, Jul 14, 2000	2.47	2.47	2.47	2.47
2045	NASDAQ	MTRX	Thu, Jul 13, 2000	2.47	2.50	2.38	2.50
2044	NASDAQ	MTRX	Wed, Jul 12, 2000	2.45	2.45	2.38	2.38
2043	NASDAQ	MTRX	Tue, Jul 11, 2000	2.41	2.41	2.41	2.41
2042	NASDAQ	MTRX	Mon, Jul 10, 2000	2.41	2.41	2.41	2.41
2041	NASDAQ	MTRX	Fri, Jul 7, 2000	2.38	2.50	2.38	2.50
2040	NASDAQ	MTRX	Thu, Jul 6, 2000	2.38	2.38	2.38	2.38
2039	NASDAQ	MTRX	Wed, Jul 5, 2000	2.38	2.38	2.31	2.38
2038	NASDAQ	MTRX	Mon, Jul 3, 2000	2.38	2.38	2.38	2.38
2037	NASDAQ	MTRX	Fri, Jun 30, 2000	2.38	2.38	2.31	2.31
2036	NASDAQ	MTRX	Thu, Jun 29, 2000	2.38	2.44	2.34	2.38
2035	NASDAQ	MTRX	Wed, Jun 28, 2000	2.38	2.47	2.38	2.47
2034	NASDAQ	MTRX	Tue, Jun 27, 2000	2.31	2.34	2.31	2.34
2033	NASDAQ	MTRX	Mon, Jun 26, 2000	2.31	2.44	2.31	2.44
2032	NASDAQ	MTRX	Fri, Jun 23, 2000	2.38	2.44	2.31	2.44
2031	NASDAQ	MTRX	Thu, Jun 22, 2000	2.38	2.47	2.38	2.47
2030	NASDAQ	MTRX	Wed, Jun 21, 2000	2.44	2.47	2.25	2.47
2029	NASDAQ	MTRX	Tue, Jun 20, 2000	2.44	2.50	2.44	2.44
2028	NASDAQ	MTRX	Mon, Jun 19, 2000	2.44	2.44	2.44	2.44
2027	NASDAQ	MTRX	Fri, Jun 16, 2000	2.50	2.50	2.50	2.50
2026	NASDAQ	MTRX	Thu, Jun 15, 2000	2.50	2.50	2.50	2.50
2025	NASDAQ	MTRX	Tue, Jun 13, 2000	2.44	2.50	2.44	2.50
2024	NASDAQ	MTRX	Mon, Jun 12, 2000	2.50	2.50	2.38	2.47
2023	NASDAQ	MTRX	Fri, Jun 9, 2000	2.47	2.50	2.38	2.50
2022	NASDAQ	MTRX	Thu, Jun 8, 2000	2.47	2.47	2.41	2.47
2021	NASDAQ	MTRX	Wed, Jun 7, 2000	2.38	2.47	2.38	2.41
2020	NASDAQ	MTRX	Tue, Jun 6, 2000	2.38	2.38	2.38	2.38
2019	NASDAQ	MTRX	Mon, Jun 5, 2000	2.38	2.38	2.38	2.38
2018	NASDAQ	MTRX	Fri, Jun 2, 2000	2.44	2.47	2.44	2.47
2017	NASDAQ	MTRX	Thu, Jun 1, 2000	2.38	2.44	2.38	2.44
2016	NASDAQ	MTRX	Wed, May 31, 2000	2.31	2.31	2.31	2.31
2015	NASDAQ	MTRX	Fri, May 26, 2000	2.44	2.50	2.31	2.50
2014	NASDAQ	MTRX	Thu, May 25, 2000	2.38	2.50	2.38	2.50
2013	NASDAQ	MTRX	Wed, May 24, 2000	2.38	2.50	2.38	2.50
2012	NASDAQ	MTRX	Tue, May 23, 2000	2.38	2.50	2.38	2.50
2011	NASDAQ	MTRX	Mon, May 22, 2000	2.50	2.50	2.38	2.50
2010	NASDAQ	MTRX	Fri, May 19, 2000	2.50	2.50	2.50	2.50
2009	NASDAQ	MTRX	Thu, May 18, 2000	2.50	2.50	2.41	2.50
2008	NASDAQ	MTRX	Wed, May 17, 2000	2.52	2.52	2.41	2.50
2007	NASDAQ	MTRX	Tue, May 16, 2000	2.50	2.50	2.50	2.50
2006	NASDAQ	MTRX	Mon, May 15, 2000	2.44	2.50	2.38	2.50
2005	NASDAQ	MTRX	Fri, May 12, 2000	2.31	2.56	2.28	2.53
2004	NASDAQ	MTRX	Thu, May 11, 2000	2.16	2.30	2.16	2.30
2003	NASDAQ	MTRX	Wed, May 10, 2000	2.31	2.31	2.13	2.19
2002	NASDAQ	MTRX	Tue, May 9, 2000	2.34	2.34	2.25	2.25
2001	NASDAQ	MTRX	Mon, May 8, 2000	2.38	2.41	2.31	2.31
2000	NASDAQ	MTRX	Fri, May 5, 2000	2.41	2.41	2.38	2.38
1999	NASDAQ	MTRX	Thu, May 4, 2000	2.41	2.44	2.34	2.38
1998	NASDAQ	MTRX	Wed, May 3, 2000	2.47	2.50	2.44	2.44
1997	NASDAQ	MTRX	Tue, May 2, 2000	2.44	2.50	2.41	2.44
1996	NASDAQ	MTRX	Mon, May 1, 2000	2.50	2.50	2.50	2.50
1995	NASDAQ	MTRX	Fri, Apr 28, 2000	2.41	2.47	2.41	2.45
1994	NASDAQ	MTRX	Thu, Apr 27, 2000	2.38	2.47	2.38	2.44
1993	NASDAQ	MTRX	Wed, Apr 26, 2000	2.44	2.44	2.41	2.41
1992	NASDAQ	MTRX	Tue, Apr 25, 2000	2.45	2.47	2.41	2.47
1991	NASDAQ	MTRX	Mon, Apr 24, 2000	2.47	2.47	2.47	2.47
1990	NASDAQ	MTRX	Thu, Apr 20, 2000	2.50	2.50	2.41	2.50
1989	NASDAQ	MTRX	Wed, Apr 19, 2000	2.44	2.50	2.44	2.50
1988	NASDAQ	MTRX	Tue, Apr 18, 2000	2.39	2.69	2.38	2.50
1987	NASDAQ	MTRX	Mon, Apr 17, 2000	2.28	2.69	2.28	2.69
1986	NASDAQ	MTRX	Fri, Apr 14, 2000	2.44	2.44	2.31	2.38
1985	NASDAQ	MTRX	Thu, Apr 13, 2000	2.48	2.56	2.44	2.44
1984	NASDAQ	MTRX	Wed, Apr 12, 2000	2.52	2.53	2.50	2.50
1983	NASDAQ	MTRX	Tue, Apr 11, 2000	2.44	2.50	2.44	2.50
1982	NASDAQ	MTRX	Mon, Apr 10, 2000	2.44	2.53	2.44	2.47
1981	NASDAQ	MTRX	Fri, Apr 7, 2000	2.69	2.69	2.69	2.69
1980	NASDAQ	MTRX	Thu, Apr 6, 2000	2.44	2.69	2.44	2.69
1979	NASDAQ	MTRX	Wed, Apr 5, 2000	2.47	2.63	2.38	2.63
1978	NASDAQ	MTRX	Tue, Apr 4, 2000	2.59	2.69	2.47	2.69
1977	NASDAQ	MTRX	Mon, Apr 3, 2000	2.59	2.72	2.59	2.72
1976	NASDAQ	MTRX	Fri, Mar 31, 2000	2.69	2.75	2.69	2.72
1975	NASDAQ	MTRX	Thu, Mar 30, 2000	2.56	2.75	2.50	2.63
1974	NASDAQ	MTRX	Wed, Mar 29, 2000	2.63	2.75	2.50	2.75
1973	NASDAQ	MTRX	Tue, Mar 28, 2000	2.63	2.75	2.56	2.75
1972	NASDAQ	MTRX	Mon, Mar 27, 2000	2.63	2.63	2.59	2.63
1971	NASDAQ	MTRX	Thu, Mar 23, 2000	2.44	2.63	2.44	2.63
1970	NASDAQ	MTRX	Wed, Mar 22, 2000	2.59	2.59	2.50	2.59
1969	NASDAQ	MTRX	Tue, Mar 21, 2000	2.50	2.59	2.44	2.59
1968	NASDAQ	MTRX	Mon, Mar 20, 2000	2.56	2.59	2.56	2.59
1967	NASDAQ	MTRX	Fri, Mar 17, 2000	2.56	2.56	2.50	2.50
1966	NASDAQ	MTRX	Thu, Mar 16, 2000	2.66	2.66	2.38	2.38
1965	NASDAQ	MTRX	Wed, Mar 15, 2000	2.59	2.69	2.59	2.66
1964	NASDAQ	MTRX	Tue, Mar 14, 2000	2.59	2.69	2.59	2.69
1963	NASDAQ	MTRX	Mon, Mar 13, 2000	2.56	2.59	2.56	2.56
1962	NASDAQ	MTRX	Fri, Mar 10, 2000	2.58	2.59	2.53	2.59
1961	NASDAQ	MTRX	Thu, Mar 9, 2000	2.59	2.59	2.47	2.59
1960	NASDAQ	MTRX	Wed, Mar 8, 2000	2.59	2.59	2.47	2.53
1959	NASDAQ	MTRX	Tue, Mar 7, 2000	2.56	2.56	2.44	2.53
1958	NASDAQ	MTRX	Mon, Mar 6, 2000	2.44	2.50	2.44	2.50
1957	NASDAQ	MTRX	Fri, Mar 3, 2000	2.50	2.50	2.41	2.41
1956	NASDAQ	MTRX	Thu, Mar 2, 2000	2.56	2.56	2.41	2.44
1955	NASDAQ	MTRX	Wed, Mar 1, 2000	2.41	2.50	2.38	2.47
1954	NASDAQ	MTRX	Tue, Feb 29, 2000	2.41	2.56	2.41	2.50
1953	NASDAQ	MTRX	Mon, Feb 28, 2000	2.47	2.50	2.38	2.50
1952	NASDAQ	MTRX	Fri, Feb 25, 2000	2.50	2.50	2.38	2.50
1951	NASDAQ	MTRX	Thu, Feb 24, 2000	2.53	2.53	2.44	2.50
1950	NASDAQ	MTRX	Wed, Feb 23, 2000	2.53	2.59	2.53	2.59
1949	NASDAQ	MTRX	Tue, Feb 22, 2000	2.53	2.63	2.53	2.59
1948	NASDAQ	MTRX	Fri, Feb 18, 2000	2.58	2.59	2.56	2.58
1947	NASDAQ	MTRX	Thu, Feb 17, 2000	2.56	2.59	2.53	2.59
1946	NASDAQ	MTRX	Wed, Feb 16, 2000	2.53	2.56	2.50	2.54
1945	NASDAQ	MTRX	Tue, Feb 15, 2000	2.53	2.63	2.53	2.59
1944	NASDAQ	MTRX	Mon, Feb 14, 2000	2.66	2.66	2.50	2.63
1943	NASDAQ	MTRX	Fri, Feb 11, 2000	2.69	2.69	2.69	2.69
1942	NASDAQ	MTRX	Thu, Feb 10, 2000	2.78	2.78	2.72	2.75
1941	NASDAQ	MTRX	Wed, Feb 9, 2000	2.88	2.88	2.75	2.88
1940	NASDAQ	MTRX	Tue, Feb 8, 2000	2.81	3.00	2.75	2.91
1939	NASDAQ	MTRX	Mon, Feb 7, 2000	3.00	3.00	2.81	2.81
1938	NASDAQ	MTRX	Fri, Feb 4, 2000	2.88	2.94	2.88	2.94
1937	NASDAQ	MTRX	Thu, Feb 3, 2000	2.94	3.00	2.88	2.88
1936	NASDAQ	MTRX	Wed, Feb 2, 2000	3.00	3.03	2.81	3.03
1935	NASDAQ	MTRX	Tue, Feb 1, 2000	2.91	3.00	2.84	3.00
1934	NASDAQ	MTRX	Mon, Jan 31, 2000	2.88	3.00	2.88	3.00
1933	NASDAQ	MTRX	Fri, Jan 28, 2000	2.88	3.00	2.88	3.00
1932	NASDAQ	MTRX	Thu, Jan 27, 2000	2.83	2.94	2.83	2.88
1931	NASDAQ	MTRX	Wed, Jan 26, 2000	2.94	2.97	2.88	2.88
1930	NASDAQ	MTRX	Tue, Jan 25, 2000	2.81	3.06	2.81	2.94
1929	NASDAQ	MTRX	Mon, Jan 24, 2000	3.00	3.13	2.88	3.00
1928	NASDAQ	MTRX	Fri, Jan 21, 2000	2.81	3.00	2.81	2.94
1927	NASDAQ	MTRX	Thu, Jan 20, 2000	2.91	3.00	2.81	2.94
1926	NASDAQ	MTRX	Wed, Jan 19, 2000	3.36	3.38	2.88	2.94
1925	NASDAQ	MTRX	Tue, Jan 18, 2000	3.41	3.41	3.31	3.38
1924	NASDAQ	MTRX	Fri, Jan 14, 2000	3.38	3.38	3.25	3.38
1923	NASDAQ	MTRX	Thu, Jan 13, 2000	2.94	3.13	2.94	3.13
1922	NASDAQ	MTRX	Wed, Jan 12, 2000	2.81	3.13	2.81	2.97
1921	NASDAQ	MTRX	Tue, Jan 11, 2000	2.75	2.88	2.63	2.75
1920	NASDAQ	MTRX	Mon, Jan 10, 2000	2.63	2.81	2.50	2.81
1919	NASDAQ	MTRX	Fri, Jan 7, 2000	2.53	2.63	2.25	2.59
1918	NASDAQ	MTRX	Thu, Jan 6, 2000	2.50	2.56	2.38	2.56
1917	NASDAQ	MTRX	Wed, Jan 5, 2000	2.09	2.50	2.09	2.50
1916	NASDAQ	MTRX	Tue, Jan 4, 2000	2.13	2.13	2.13	2.13
1915	NASDAQ	MTRX	Mon, Jan 3, 2000	2.13	2.19	2.06	2.19
1914	NASDAQ	MTRX	Fri, Dec 31, 1999	2.06	2.28	2.06	2.28
1913	NASDAQ	MTRX	Thu, Dec 30, 1999	2.19	2.28	2.06	2.28
1912	NASDAQ	MTRX	Wed, Dec 29, 1999	2.25	2.25	2.09	2.19
1911	NASDAQ	MTRX	Tue, Dec 28, 1999	2.22	2.25	2.03	2.25
1910	NASDAQ	MTRX	Mon, Dec 27, 1999	2.27	2.27	2.06	2.06
1909	NASDAQ	MTRX	Thu, Dec 23, 1999	2.13	2.31	2.09	2.31
1908	NASDAQ	MTRX	Wed, Dec 22, 1999	2.05	2.31	2.00	2.31
1907	NASDAQ	MTRX	Tue, Dec 21, 1999	2.03	2.12	2.00	2.06
1906	NASDAQ	MTRX	Mon, Dec 20, 1999	2.16	2.16	2.06	2.09
1905	NASDAQ	MTRX	Fri, Dec 17, 1999	2.13	2.19	2.03	2.19
1904	NASDAQ	MTRX	Thu, Dec 16, 1999	2.02	2.19	2.02	2.06
1903	NASDAQ	MTRX	Wed, Dec 15, 1999	2.08	2.13	2.06	2.06
1902	NASDAQ	MTRX	Tue, Dec 14, 1999	2.03	2.13	2.03	2.03
1901	NASDAQ	MTRX	Mon, Dec 13, 1999	2.19	2.19	2.03	2.03
1900	NASDAQ	MTRX	Fri, Dec 10, 1999	2.03	2.28	2.03	2.25
1899	NASDAQ	MTRX	Thu, Dec 9, 1999	2.06	2.06	2.00	2.03
1898	NASDAQ	MTRX	Wed, Dec 8, 1999	2.13	2.25	2.06	2.06
1897	NASDAQ	MTRX	Tue, Dec 7, 1999	2.19	2.25	2.19	2.19
1896	NASDAQ	MTRX	Mon, Dec 6, 1999	2.36	2.36	2.13	2.25
1895	NASDAQ	MTRX	Fri, Dec 3, 1999	2.25	2.38	2.25	2.33
1894	NASDAQ	MTRX	Thu, Dec 2, 1999	2.25	2.38	2.25	2.31
1893	NASDAQ	MTRX	Wed, Dec 1, 1999	2.19	2.34	2.13	2.31
1892	NASDAQ	MTRX	Tue, Nov 30, 1999	2.25	2.34	2.09	2.34
1891	NASDAQ	MTRX	Mon, Nov 29, 1999	2.19	2.34	2.19	2.31
1890	NASDAQ	MTRX	Fri, Nov 26, 1999	2.19	2.34	2.19	2.31
1889	NASDAQ	MTRX	Wed, Nov 24, 1999	2.25	2.38	2.25	2.34
1888	NASDAQ	MTRX	Tue, Nov 23, 1999	2.17	2.25	2.09	2.19
1887	NASDAQ	MTRX	Mon, Nov 22, 1999	2.13	2.31	2.00	2.19
1886	NASDAQ	MTRX	Fri, Nov 19, 1999	2.31	2.41	2.31	2.41
1885	NASDAQ	MTRX	Thu, Nov 18, 1999	2.09	2.38	2.06	2.38
1884	NASDAQ	MTRX	Wed, Nov 17, 1999	2.03	2.19	2.03	2.13
1883	NASDAQ	MTRX	Tue, Nov 16, 1999	2.00	2.13	2.00	2.06
1882	NASDAQ	MTRX	Mon, Nov 15, 1999	2.00	2.09	1.97	2.00
1881	NASDAQ	MTRX	Fri, Nov 12, 1999	2.02	2.03	2.02	2.03
1880	NASDAQ	MTRX	Thu, Nov 11, 1999	2.03	2.03	2.00	2.00
1879	NASDAQ	MTRX	Wed, Nov 10, 1999	2.05	2.06	2.03	2.03
1878	NASDAQ	MTRX	Tue, Nov 9, 1999	2.03	2.03	2.03	2.03
1877	NASDAQ	MTRX	Mon, Nov 8, 1999	2.03	2.06	2.03	2.06
1876	NASDAQ	MTRX	Fri, Nov 5, 1999	2.05	2.06	2.03	2.03
1875	NASDAQ	MTRX	Thu, Nov 4, 1999	2.00	2.09	2.00	2.06
1874	NASDAQ	MTRX	Wed, Nov 3, 1999	1.97	2.06	1.97	2.06
1873	NASDAQ	MTRX	Tue, Nov 2, 1999	1.97	2.03	1.97	1.97
1872	NASDAQ	MTRX	Mon, Nov 1, 1999	1.94	2.06	1.94	1.97
1871	NASDAQ	MTRX	Fri, Oct 29, 1999	1.97	2.06	1.97	2.06
1870	NASDAQ	MTRX	Thu, Oct 28, 1999	1.97	2.00	1.94	1.94
1869	NASDAQ	MTRX	Wed, Oct 27, 1999	2.03	2.13	1.94	2.06
1868	NASDAQ	MTRX	Tue, Oct 26, 1999	2.03	2.03	2.00	2.03
1867	NASDAQ	MTRX	Mon, Oct 25, 1999	1.97	2.03	1.97	2.03
1866	NASDAQ	MTRX	Thu, Oct 21, 1999	2.03	2.03	1.97	2.00
1865	NASDAQ	MTRX	Wed, Oct 20, 1999	2.03	2.03	2.00	2.00
1864	NASDAQ	MTRX	Tue, Oct 19, 1999	2.00	2.06	2.00	2.03
1863	NASDAQ	MTRX	Mon, Oct 18, 1999	2.03	2.03	1.97	2.03
1862	NASDAQ	MTRX	Fri, Oct 15, 1999	2.06	2.06	2.03	2.03
1861	NASDAQ	MTRX	Thu, Oct 14, 1999	2.06	2.09	2.03	2.06
1860	NASDAQ	MTRX	Wed, Oct 13, 1999	2.00	2.09	2.00	2.09
1859	NASDAQ	MTRX	Tue, Oct 12, 1999	2.05	2.06	2.03	2.06
1858	NASDAQ	MTRX	Mon, Oct 11, 1999	2.02	2.06	2.00	2.06
1857	NASDAQ	MTRX	Fri, Oct 8, 1999	2.06	2.13	2.00	2.03
1856	NASDAQ	MTRX	Thu, Oct 7, 1999	2.00	2.06	2.00	2.03
1855	NASDAQ	MTRX	Wed, Oct 6, 1999	1.84	1.97	1.81	1.97
1854	NASDAQ	MTRX	Tue, Oct 5, 1999	1.88	1.94	1.81	1.81
1853	NASDAQ	MTRX	Mon, Oct 4, 1999	2.00	2.00	1.81	1.94
1852	NASDAQ	MTRX	Fri, Oct 1, 1999	2.00	2.00	1.97	2.00
1851	NASDAQ	MTRX	Thu, Sep 30, 1999	2.00	2.00	1.81	2.00
1850	NASDAQ	MTRX	Wed, Sep 29, 1999	2.09	2.09	1.78	2.00
1849	NASDAQ	MTRX	Tue, Sep 28, 1999	2.13	2.19	2.13	2.19
1848	NASDAQ	MTRX	Mon, Sep 27, 1999	2.25	2.25	2.13	2.13
1847	NASDAQ	MTRX	Fri, Sep 24, 1999	2.13	2.19	2.13	2.19
1846	NASDAQ	MTRX	Thu, Sep 23, 1999	2.19	2.19	2.19	2.19
1845	NASDAQ	MTRX	Wed, Sep 22, 1999	2.16	2.16	2.16	2.16
1844	NASDAQ	MTRX	Tue, Sep 21, 1999	2.19	2.19	2.13	2.19
1843	NASDAQ	MTRX	Mon, Sep 20, 1999	2.13	2.13	2.13	2.13
1842	NASDAQ	MTRX	Fri, Sep 17, 1999	2.06	2.19	2.06	2.18
1841	NASDAQ	MTRX	Thu, Sep 16, 1999	2.13	2.19	2.13	2.19
1840	NASDAQ	MTRX	Wed, Sep 15, 1999	2.06	2.19	2.06	2.13
1839	NASDAQ	MTRX	Tue, Sep 14, 1999	2.19	2.25	2.19	2.19
1838	NASDAQ	MTRX	Mon, Sep 13, 1999	2.19	2.19	2.19	2.19
1837	NASDAQ	MTRX	Fri, Sep 10, 1999	2.13	2.25	2.13	2.25
1836	NASDAQ	MTRX	Thu, Sep 9, 1999	2.13	2.25	2.13	2.25
1835	NASDAQ	MTRX	Wed, Sep 8, 1999	2.13	2.13	2.13	2.13
1834	NASDAQ	MTRX	Tue, Sep 7, 1999	2.13	2.13	2.13	2.13
1833	NASDAQ	MTRX	Fri, Sep 3, 1999	2.13	2.25	2.06	2.13
1832	NASDAQ	MTRX	Thu, Sep 2, 1999	2.06	2.13	2.06	2.13
1831	NASDAQ	MTRX	Wed, Sep 1, 1999	2.22	2.22	2.03	2.13
1830	NASDAQ	MTRX	Tue, Aug 31, 1999	2.13	2.16	2.03	2.16
1829	NASDAQ	MTRX	Mon, Aug 30, 1999	2.13	2.19	2.00	2.03
1828	NASDAQ	MTRX	Fri, Aug 27, 1999	2.16	2.16	2.03	2.06
1827	NASDAQ	MTRX	Thu, Aug 26, 1999	2.06	2.19	2.06	2.06
1826	NASDAQ	MTRX	Wed, Aug 25, 1999	2.13	2.13	2.06	2.06
1825	NASDAQ	MTRX	Tue, Aug 24, 1999	2.19	2.28	2.00	2.09
1824	NASDAQ	MTRX	Mon, Aug 23, 1999	2.31	2.31	2.22	2.22
1823	NASDAQ	MTRX	Fri, Aug 20, 1999	2.38	2.38	2.22	2.22
1822	NASDAQ	MTRX	Thu, Aug 19, 1999	2.19	2.31	2.19	2.25
1821	NASDAQ	MTRX	Wed, Aug 18, 1999	2.25	2.31	2.19	2.31
1820	NASDAQ	MTRX	Tue, Aug 17, 1999	2.19	2.34	2.19	2.31
1819	NASDAQ	MTRX	Mon, Aug 16, 1999	2.25	2.25	2.25	2.25
1818	NASDAQ	MTRX	Fri, Aug 13, 1999	2.19	2.25	2.19	2.25
1817	NASDAQ	MTRX	Thu, Aug 12, 1999	2.19	2.19	2.19	2.19
1816	NASDAQ	MTRX	Wed, Aug 11, 1999	2.22	2.25	2.19	2.25
1815	NASDAQ	MTRX	Tue, Aug 10, 1999	2.19	2.22	2.19	2.19
1814	NASDAQ	MTRX	Mon, Aug 9, 1999	2.31	2.38	2.19	2.38
1813	NASDAQ	MTRX	Fri, Aug 6, 1999	2.28	2.31	2.25	2.28
1812	NASDAQ	MTRX	Thu, Aug 5, 1999	2.25	2.31	2.25	2.25
1811	NASDAQ	MTRX	Wed, Aug 4, 1999	2.25	2.28	2.25	2.28
1810	NASDAQ	MTRX	Tue, Aug 3, 1999	2.25	2.28	2.25	2.25
1809	NASDAQ	MTRX	Mon, Aug 2, 1999	2.03	2.34	2.03	2.31
1808	NASDAQ	MTRX	Fri, Jul 30, 1999	2.03	2.16	2.02	2.16
1807	NASDAQ	MTRX	Thu, Jul 29, 1999	2.00	2.03	2.00	2.03
1806	NASDAQ	MTRX	Tue, Jul 27, 1999	2.03	2.06	2.03	2.06
1805	NASDAQ	MTRX	Mon, Jul 26, 1999	2.03	2.06	2.03	2.06
1804	NASDAQ	MTRX	Fri, Jul 23, 1999	2.03	2.06	2.03	2.06
1803	NASDAQ	MTRX	Thu, Jul 22, 1999	2.06	2.06	2.03	2.03
1802	NASDAQ	MTRX	Wed, Jul 21, 1999	2.03	2.09	2.03	2.06
1801	NASDAQ	MTRX	Tue, Jul 20, 1999	2.03	2.08	2.03	2.03
1800	NASDAQ	MTRX	Mon, Jul 19, 1999	2.03	2.06	2.03	2.06
1799	NASDAQ	MTRX	Fri, Jul 16, 1999	2.03	2.13	2.03	2.09
1798	NASDAQ	MTRX	Thu, Jul 15, 1999	2.09	2.09	2.03	2.09
1797	NASDAQ	MTRX	Tue, Jul 13, 1999	2.00	2.06	2.00	2.06
1796	NASDAQ	MTRX	Mon, Jul 12, 1999	2.09	2.09	2.03	2.03
1795	NASDAQ	MTRX	Fri, Jul 9, 1999	2.06	2.06	2.06	2.06
1794	NASDAQ	MTRX	Thu, Jul 8, 1999	2.03	2.09	2.00	2.09
1793	NASDAQ	MTRX	Wed, Jul 7, 1999	2.03	2.09	2.00	2.09
1792	NASDAQ	MTRX	Tue, Jul 6, 1999	2.00	2.06	2.00	2.00
1791	NASDAQ	MTRX	Fri, Jul 2, 1999	2.03	2.13	2.03	2.03
1790	NASDAQ	MTRX	Thu, Jul 1, 1999	2.00	2.06	2.00	2.06
1789	NASDAQ	MTRX	Wed, Jun 30, 1999	2.06	2.06	2.00	2.06
1788	NASDAQ	MTRX	Tue, Jun 29, 1999	2.00	2.03	1.95	2.03
1787	NASDAQ	MTRX	Mon, Jun 28, 1999	1.94	2.00	1.94	2.00
1786	NASDAQ	MTRX	Fri, Jun 25, 1999	1.97	2.00	1.97	2.00
1785	NASDAQ	MTRX	Thu, Jun 24, 1999	1.94	2.00	1.94	2.00
1784	NASDAQ	MTRX	Wed, Jun 23, 1999	2.00	2.06	1.94	1.94
1783	NASDAQ	MTRX	Tue, Jun 22, 1999	2.06	2.09	1.94	1.97
1782	NASDAQ	MTRX	Mon, Jun 21, 1999	1.88	2.06	1.88	2.06
1781	NASDAQ	MTRX	Fri, Jun 18, 1999	1.84	1.97	1.84	1.88
1780	NASDAQ	MTRX	Thu, Jun 17, 1999	1.91	1.91	1.88	1.88
1779	NASDAQ	MTRX	Wed, Jun 16, 1999	1.94	1.94	1.88	1.88
1778	NASDAQ	MTRX	Tue, Jun 15, 1999	1.88	1.88	1.88	1.88
1777	NASDAQ	MTRX	Mon, Jun 14, 1999	1.91	2.00	1.88	1.91
1776	NASDAQ	MTRX	Fri, Jun 11, 1999	1.91	1.91	1.91	1.91
1775	NASDAQ	MTRX	Wed, Jun 9, 1999	1.97	2.00	1.91	1.91
1774	NASDAQ	MTRX	Tue, Jun 8, 1999	2.00	2.16	1.97	2.09
1773	NASDAQ	MTRX	Mon, Jun 7, 1999	1.98	2.03	1.94	1.94
1772	NASDAQ	MTRX	Fri, Jun 4, 1999	1.88	2.00	1.88	1.98
1771	NASDAQ	MTRX	Thu, Jun 3, 1999	1.88	1.98	1.88	1.88
1770	NASDAQ	MTRX	Wed, Jun 2, 1999	1.98	2.00	1.89	1.94
1769	NASDAQ	MTRX	Tue, Jun 1, 1999	2.00	2.00	1.91	1.97
1768	NASDAQ	MTRX	Fri, May 28, 1999	1.98	2.00	1.91	2.00
1767	NASDAQ	MTRX	Thu, May 27, 1999	1.97	2.06	1.91	1.94
1766	NASDAQ	MTRX	Wed, May 26, 1999	2.06	2.06	1.91	1.91
1765	NASDAQ	MTRX	Tue, May 25, 1999	1.88	2.25	1.88	2.06
1764	NASDAQ	MTRX	Mon, May 24, 1999	2.06	2.06	1.88	1.91
1763	NASDAQ	MTRX	Fri, May 21, 1999	2.00	2.00	1.91	1.97
1762	NASDAQ	MTRX	Thu, May 20, 1999	2.06	2.06	1.94	1.94
1761	NASDAQ	MTRX	Wed, May 19, 1999	2.13	2.13	1.97	2.00
1760	NASDAQ	MTRX	Tue, May 18, 1999	2.25	2.25	2.00	2.03
1759	NASDAQ	MTRX	Mon, May 17, 1999	1.94	2.28	1.91	2.25
1758	NASDAQ	MTRX	Fri, May 14, 1999	1.88	1.91	1.80	1.81
1757	NASDAQ	MTRX	Thu, May 13, 1999	1.98	2.13	1.78	1.78
1756	NASDAQ	MTRX	Wed, May 12, 1999	1.88	1.94	1.84	1.88
1755	NASDAQ	MTRX	Tue, May 11, 1999	1.94	2.00	1.94	1.97
1754	NASDAQ	MTRX	Mon, May 10, 1999	1.94	2.00	1.81	2.00
1753	NASDAQ	MTRX	Fri, May 7, 1999	1.81	1.91	1.81	1.91
1752	NASDAQ	MTRX	Thu, May 6, 1999	1.84	1.84	1.69	1.81
1751	NASDAQ	MTRX	Wed, May 5, 1999	1.84	1.94	1.84	1.88
1750	NASDAQ	MTRX	Tue, May 4, 1999	1.75	1.94	1.66	1.88
1749	NASDAQ	MTRX	Mon, May 3, 1999	1.63	1.78	1.63	1.75
1748	NASDAQ	MTRX	Fri, Apr 30, 1999	1.75	1.75	1.63	1.75
1747	NASDAQ	MTRX	Thu, Apr 29, 1999	1.78	1.78	1.69	1.78
1746	NASDAQ	MTRX	Wed, Apr 28, 1999	1.75	1.88	1.63	1.64
1745	NASDAQ	MTRX	Tue, Apr 27, 1999	1.78	1.94	1.75	1.88
1744	NASDAQ	MTRX	Mon, Apr 26, 1999	1.75	1.81	1.69	1.75
1743	NASDAQ	MTRX	Fri, Apr 23, 1999	1.88	1.88	1.75	1.88
1742	NASDAQ	MTRX	Thu, Apr 22, 1999	1.91	1.91	1.78	1.78
1741	NASDAQ	MTRX	Wed, Apr 21, 1999	1.75	1.94	1.63	1.88
1740	NASDAQ	MTRX	Tue, Apr 20, 1999	1.50	1.75	1.38	1.75
1739	NASDAQ	MTRX	Mon, Apr 19, 1999	1.47	1.50	1.44	1.50
1738	NASDAQ	MTRX	Fri, Apr 16, 1999	1.50	1.50	1.47	1.50
1737	NASDAQ	MTRX	Thu, Apr 15, 1999	1.50	1.50	1.41	1.50
1736	NASDAQ	MTRX	Wed, Apr 14, 1999	1.50	1.53	1.38	1.47
1735	NASDAQ	MTRX	Tue, Apr 13, 1999	1.56	1.56	1.50	1.53
1734	NASDAQ	MTRX	Mon, Apr 12, 1999	1.56	1.61	1.50	1.52
1733	NASDAQ	MTRX	Fri, Apr 9, 1999	1.59	1.63	1.53	1.63
1732	NASDAQ	MTRX	Thu, Apr 8, 1999	1.66	1.66	1.56	1.56
1731	NASDAQ	MTRX	Wed, Apr 7, 1999	1.56	1.66	1.53	1.56
1730	NASDAQ	MTRX	Tue, Apr 6, 1999	1.69	1.75	1.56	1.66
1729	NASDAQ	MTRX	Mon, Apr 5, 1999	1.69	1.69	1.59	1.63
1728	NASDAQ	MTRX	Thu, Apr 1, 1999	1.56	1.69	1.56	1.63
1727	NASDAQ	MTRX	Wed, Mar 31, 1999	1.58	1.72	1.53	1.69
1726	NASDAQ	MTRX	Tue, Mar 30, 1999	1.63	1.66	1.56	1.66
1725	NASDAQ	MTRX	Mon, Mar 29, 1999	1.63	1.69	1.63	1.69
1724	NASDAQ	MTRX	Fri, Mar 26, 1999	1.69	1.81	1.69	1.81
1723	NASDAQ	MTRX	Thu, Mar 25, 1999	1.75	1.75	1.63	1.63
1722	NASDAQ	MTRX	Wed, Mar 24, 1999	1.66	1.69	1.59	1.69
1721	NASDAQ	MTRX	Tue, Mar 23, 1999	1.81	1.81	1.63	1.69
1720	NASDAQ	MTRX	Mon, Mar 22, 1999	1.75	1.81	1.66	1.81
1719	NASDAQ	MTRX	Fri, Mar 19, 1999	1.72	1.88	1.69	1.72
1718	NASDAQ	MTRX	Thu, Mar 18, 1999	1.69	1.75	1.66	1.66
1717	NASDAQ	MTRX	Wed, Mar 17, 1999	1.84	1.88	1.72	1.72
1716	NASDAQ	MTRX	Tue, Mar 16, 1999	1.88	1.89	1.84	1.89
1715	NASDAQ	MTRX	Mon, Mar 15, 1999	2.00	2.05	1.94	1.94
1714	NASDAQ	MTRX	Fri, Mar 12, 1999	2.00	2.00	1.88	1.97
1713	NASDAQ	MTRX	Thu, Mar 11, 1999	2.03	2.03	1.94	1.97
1712	NASDAQ	MTRX	Wed, Mar 10, 1999	1.91	2.00	1.88	1.97
1711	NASDAQ	MTRX	Tue, Mar 9, 1999	2.00	2.03	2.00	2.00
1710	NASDAQ	MTRX	Mon, Mar 8, 1999	2.00	2.03	1.88	1.97
1709	NASDAQ	MTRX	Fri, Mar 5, 1999	2.06	2.06	2.00	2.03
1708	NASDAQ	MTRX	Thu, Mar 4, 1999	2.22	2.22	1.94	2.06
1707	NASDAQ	MTRX	Wed, Mar 3, 1999	1.63	2.13	1.56	2.06
1706	NASDAQ	MTRX	Tue, Mar 2, 1999	1.72	1.78	1.50	1.56
1705	NASDAQ	MTRX	Mon, Mar 1, 1999	1.88	1.88	1.69	1.69
1704	NASDAQ	MTRX	Fri, Feb 26, 1999	1.72	2.00	1.72	2.00
1703	NASDAQ	MTRX	Thu, Feb 25, 1999	1.75	1.75	1.75	1.75
1702	NASDAQ	MTRX	Wed, Feb 24, 1999	1.81	1.81	1.75	1.81
1701	NASDAQ	MTRX	Tue, Feb 23, 1999	2.00	2.00	1.75	1.75
1700	NASDAQ	MTRX	Mon, Feb 22, 1999	1.78	1.84	1.75	1.75
1699	NASDAQ	MTRX	Fri, Feb 19, 1999	1.75	1.88	1.75	1.75
1698	NASDAQ	MTRX	Thu, Feb 18, 1999	1.75	2.03	1.69	1.84
1697	NASDAQ	MTRX	Wed, Feb 17, 1999	1.94	1.94	1.88	1.88
1696	NASDAQ	MTRX	Tue, Feb 16, 1999	1.98	1.98	1.88	1.94
1695	NASDAQ	MTRX	Fri, Feb 12, 1999	1.88	1.94	1.88	1.94
1694	NASDAQ	MTRX	Thu, Feb 11, 1999	1.91	1.94	1.88	1.94
1693	NASDAQ	MTRX	Wed, Feb 10, 1999	1.97	1.97	1.91	1.91
1692	NASDAQ	MTRX	Tue, Feb 9, 1999	2.00	2.00	1.94	1.97
1691	NASDAQ	MTRX	Mon, Feb 8, 1999	2.00	2.00	1.94	1.94
1690	NASDAQ	MTRX	Fri, Feb 5, 1999	2.13	2.13	2.00	2.00
1689	NASDAQ	MTRX	Thu, Feb 4, 1999	2.13	2.22	2.06	2.06
1688	NASDAQ	MTRX	Wed, Feb 3, 1999	2.13	2.19	2.13	2.19
1687	NASDAQ	MTRX	Tue, Feb 2, 1999	2.13	2.19	2.13	2.19
1686	NASDAQ	MTRX	Mon, Feb 1, 1999	2.16	2.16	2.16	2.16
1685	NASDAQ	MTRX	Fri, Jan 29, 1999	2.16	2.25	2.16	2.25
1684	NASDAQ	MTRX	Thu, Jan 28, 1999	2.16	2.19	2.16	2.19
1683	NASDAQ	MTRX	Wed, Jan 27, 1999	2.16	2.16	2.16	2.16
1682	NASDAQ	MTRX	Tue, Jan 26, 1999	2.16	2.16	2.16	2.16
1681	NASDAQ	MTRX	Mon, Jan 25, 1999	2.06	2.19	2.06	2.19
1680	NASDAQ	MTRX	Fri, Jan 22, 1999	1.91	2.03	1.91	2.03
1679	NASDAQ	MTRX	Thu, Jan 21, 1999	1.97	2.03	1.94	1.97
1678	NASDAQ	MTRX	Wed, Jan 20, 1999	1.94	2.00	1.94	2.00
1677	NASDAQ	MTRX	Tue, Jan 19, 1999	2.00	2.00	2.00	2.00
1676	NASDAQ	MTRX	Fri, Jan 15, 1999	1.97	2.00	1.97	2.00
1675	NASDAQ	MTRX	Thu, Jan 14, 1999	1.88	1.97	1.84	1.94
1674	NASDAQ	MTRX	Wed, Jan 13, 1999	1.91	2.06	1.88	1.94
1673	NASDAQ	MTRX	Tue, Jan 12, 1999	2.06	2.13	1.91	1.94
1672	NASDAQ	MTRX	Mon, Jan 11, 1999	2.22	2.22	2.06	2.06
1671	NASDAQ	MTRX	Fri, Jan 8, 1999	2.06	2.19	2.06	2.19
1670	NASDAQ	MTRX	Thu, Jan 7, 1999	2.38	2.38	2.06	2.16
1669	NASDAQ	MTRX	Wed, Jan 6, 1999	2.48	2.48	2.38	2.38
1668	NASDAQ	MTRX	Tue, Jan 5, 1999	2.44	2.44	2.44	2.44
1667	NASDAQ	MTRX	Mon, Jan 4, 1999	2.38	2.38	2.38	2.38
1666	NASDAQ	MTRX	Thu, Dec 31, 1998	2.28	2.48	2.25	2.38
1665	NASDAQ	MTRX	Wed, Dec 30, 1998	2.38	2.50	2.31	2.38
1664	NASDAQ	MTRX	Tue, Dec 29, 1998	2.44	2.50	2.44	2.50
1663	NASDAQ	MTRX	Mon, Dec 28, 1998	2.41	2.53	2.41	2.53
1662	NASDAQ	MTRX	Thu, Dec 24, 1998	2.50	2.50	2.50	2.50
1661	NASDAQ	MTRX	Wed, Dec 23, 1998	2.47	2.50	2.47	2.50
1660	NASDAQ	MTRX	Tue, Dec 22, 1998	2.47	2.50	2.47	2.50
1659	NASDAQ	MTRX	Mon, Dec 21, 1998	2.50	2.56	2.47	2.47
1658	NASDAQ	MTRX	Fri, Dec 18, 1998	2.50	2.52	2.50	2.52
1657	NASDAQ	MTRX	Thu, Dec 17, 1998	2.50	2.56	2.50	2.56
1656	NASDAQ	MTRX	Wed, Dec 16, 1998	2.50	2.50	2.50	2.50
1655	NASDAQ	MTRX	Tue, Dec 15, 1998	2.50	2.50	2.50	2.50
1654	NASDAQ	MTRX	Mon, Dec 14, 1998	2.50	2.56	2.50	2.56
1653	NASDAQ	MTRX	Fri, Dec 11, 1998	2.50	2.53	2.44	2.53
1652	NASDAQ	MTRX	Thu, Dec 10, 1998	2.50	2.50	2.48	2.48
1651	NASDAQ	MTRX	Wed, Dec 9, 1998	2.50	2.50	2.50	2.50
1650	NASDAQ	MTRX	Tue, Dec 8, 1998	2.50	2.55	2.50	2.55
1649	NASDAQ	MTRX	Mon, Dec 7, 1998	2.50	2.50	2.50	2.50
1648	NASDAQ	MTRX	Fri, Dec 4, 1998	2.44	2.53	2.44	2.53
1647	NASDAQ	MTRX	Thu, Dec 3, 1998	2.41	2.44	2.38	2.38
1646	NASDAQ	MTRX	Wed, Dec 2, 1998	2.38	2.50	2.38	2.41
1645	NASDAQ	MTRX	Tue, Dec 1, 1998	2.38	2.50	2.38	2.50
1644	NASDAQ	MTRX	Mon, Nov 30, 1998	2.44	2.50	2.31	2.50
1643	NASDAQ	MTRX	Fri, Nov 27, 1998	2.44	2.44	2.44	2.44
1642	NASDAQ	MTRX	Wed, Nov 25, 1998	2.38	2.38	2.25	2.38
1641	NASDAQ	MTRX	Tue, Nov 24, 1998	2.50	2.50	2.25	2.25
1640	NASDAQ	MTRX	Mon, Nov 23, 1998	2.61	2.61	2.39	2.58
1639	NASDAQ	MTRX	Fri, Nov 20, 1998	2.34	2.56	2.28	2.28
1638	NASDAQ	MTRX	Thu, Nov 19, 1998	2.38	2.38	2.38	2.38
1637	NASDAQ	MTRX	Wed, Nov 18, 1998	2.41	2.41	2.41	2.41
1636	NASDAQ	MTRX	Tue, Nov 17, 1998	2.50	2.69	2.50	2.63
1635	NASDAQ	MTRX	Mon, Nov 16, 1998	2.69	2.91	2.50	2.50
1634	NASDAQ	MTRX	Fri, Nov 13, 1998	2.69	2.69	2.66	2.66
1633	NASDAQ	MTRX	Thu, Nov 12, 1998	2.63	2.75	2.56	2.75
1632	NASDAQ	MTRX	Wed, Nov 11, 1998	2.56	2.69	2.56	2.63
1631	NASDAQ	MTRX	Tue, Nov 10, 1998	2.50	2.63	2.50	2.63
1630	NASDAQ	MTRX	Mon, Nov 9, 1998	2.50	2.72	2.50	2.63
1629	NASDAQ	MTRX	Fri, Nov 6, 1998	2.38	2.53	2.38	2.50
1628	NASDAQ	MTRX	Thu, Nov 5, 1998	2.22	2.50	2.22	2.44
1627	NASDAQ	MTRX	Wed, Nov 4, 1998	2.25	2.48	2.25	2.25
1626	NASDAQ	MTRX	Tue, Nov 3, 1998	2.19	2.36	2.19	2.19
1625	NASDAQ	MTRX	Mon, Nov 2, 1998	2.06	2.36	1.97	2.31
1624	NASDAQ	MTRX	Fri, Oct 30, 1998	2.06	2.13	2.06	2.06
1623	NASDAQ	MTRX	Thu, Oct 29, 1998	2.03	2.09	2.00	2.06
1622	NASDAQ	MTRX	Wed, Oct 28, 1998	2.19	2.25	1.88	2.03
1621	NASDAQ	MTRX	Tue, Oct 27, 1998	2.50	2.50	2.28	2.28
1620	NASDAQ	MTRX	Mon, Oct 26, 1998	2.44	2.44	2.38	2.38
1619	NASDAQ	MTRX	Thu, Oct 22, 1998	2.44	2.44	2.44	2.44
1618	NASDAQ	MTRX	Wed, Oct 21, 1998	2.53	2.53	2.50	2.50
1617	NASDAQ	MTRX	Tue, Oct 20, 1998	2.31	2.69	2.19	2.47
1616	NASDAQ	MTRX	Mon, Oct 19, 1998	2.25	2.38	2.25	2.31
1615	NASDAQ	MTRX	Fri, Oct 16, 1998	2.03	2.25	2.03	2.25
1614	NASDAQ	MTRX	Thu, Oct 15, 1998	2.03	2.03	2.03	2.03
1613	NASDAQ	MTRX	Wed, Oct 14, 1998	1.94	2.09	1.94	2.09
1612	NASDAQ	MTRX	Tue, Oct 13, 1998	2.19	2.19	1.94	2.03
1611	NASDAQ	MTRX	Mon, Oct 12, 1998	2.03	2.19	2.03	2.19
1610	NASDAQ	MTRX	Fri, Oct 9, 1998	1.94	2.00	1.94	2.00
1609	NASDAQ	MTRX	Thu, Oct 8, 1998	2.13	2.13	1.88	1.98
1608	NASDAQ	MTRX	Wed, Oct 7, 1998	2.16	2.22	2.13	2.19
1607	NASDAQ	MTRX	Tue, Oct 6, 1998	2.25	2.31	2.19	2.22
1606	NASDAQ	MTRX	Mon, Oct 5, 1998	2.38	2.44	2.28	2.28
1605	NASDAQ	MTRX	Fri, Oct 2, 1998	2.38	2.38	2.34	2.38
1604	NASDAQ	MTRX	Thu, Oct 1, 1998	2.38	2.38	2.38	2.38
1603	NASDAQ	MTRX	Wed, Sep 30, 1998	2.34	2.34	2.34	2.34
1602	NASDAQ	MTRX	Tue, Sep 29, 1998	2.38	2.38	2.38	2.38
1601	NASDAQ	MTRX	Mon, Sep 28, 1998	2.31	2.44	2.31	2.44
1600	NASDAQ	MTRX	Fri, Sep 25, 1998	2.34	2.34	2.31	2.31
1599	NASDAQ	MTRX	Thu, Sep 24, 1998	2.34	2.34	2.34	2.34
1598	NASDAQ	MTRX	Wed, Sep 23, 1998	2.38	2.38	2.34	2.34
1597	NASDAQ	MTRX	Tue, Sep 22, 1998	2.38	2.38	2.38	2.38
1596	NASDAQ	MTRX	Mon, Sep 21, 1998	2.34	2.38	2.34	2.34
1595	NASDAQ	MTRX	Fri, Sep 18, 1998	2.38	2.38	2.34	2.34
1594	NASDAQ	MTRX	Thu, Sep 17, 1998	2.31	2.38	2.31	2.38
1593	NASDAQ	MTRX	Wed, Sep 16, 1998	2.34	2.38	2.34	2.34
1592	NASDAQ	MTRX	Tue, Sep 15, 1998	2.50	2.50	2.38	2.38
1591	NASDAQ	MTRX	Mon, Sep 14, 1998	2.38	2.38	2.31	2.38
1590	NASDAQ	MTRX	Fri, Sep 11, 1998	2.31	2.44	2.31	2.38
1589	NASDAQ	MTRX	Thu, Sep 10, 1998	2.25	2.41	2.25	2.32
1588	NASDAQ	MTRX	Wed, Sep 9, 1998	2.41	2.41	2.31	2.31
1587	NASDAQ	MTRX	Tue, Sep 8, 1998	2.56	2.56	2.38	2.44
1586	NASDAQ	MTRX	Fri, Sep 4, 1998	2.38	2.44	2.30	2.30
1585	NASDAQ	MTRX	Thu, Sep 3, 1998	2.13	2.47	2.03	2.47
1584	NASDAQ	MTRX	Wed, Sep 2, 1998	2.50	2.50	2.25	2.25
1583	NASDAQ	MTRX	Tue, Sep 1, 1998	2.47	2.69	2.31	2.50
1582	NASDAQ	MTRX	Mon, Aug 31, 1998	2.50	2.50	2.31	2.44
1581	NASDAQ	MTRX	Fri, Aug 28, 1998	2.69	2.69	2.50	2.50
1580	NASDAQ	MTRX	Thu, Aug 27, 1998	2.81	2.94	2.69	2.69
1579	NASDAQ	MTRX	Wed, Aug 26, 1998	3.00	3.19	2.75	2.75
1578	NASDAQ	MTRX	Tue, Aug 25, 1998	3.13	3.13	3.06	3.13
1577	NASDAQ	MTRX	Mon, Aug 24, 1998	3.00	3.13	2.94	3.13
1576	NASDAQ	MTRX	Fri, Aug 21, 1998	3.00	3.00	3.00	3.00
1575	NASDAQ	MTRX	Thu, Aug 20, 1998	3.19	3.31	3.00	3.19
1574	NASDAQ	MTRX	Wed, Aug 19, 1998	3.44	3.44	3.22	3.25
1573	NASDAQ	MTRX	Tue, Aug 18, 1998	3.31	3.44	3.25	3.31
1572	NASDAQ	MTRX	Mon, Aug 17, 1998	3.25	3.44	3.25	3.44
1571	NASDAQ	MTRX	Fri, Aug 14, 1998	3.38	3.50	3.31	3.31
1570	NASDAQ	MTRX	Thu, Aug 13, 1998	3.25	3.38	3.19	3.38
1569	NASDAQ	MTRX	Wed, Aug 12, 1998	3.34	3.34	3.34	3.34
1568	NASDAQ	MTRX	Tue, Aug 11, 1998	3.25	3.31	3.00	3.31
1567	NASDAQ	MTRX	Mon, Aug 10, 1998	3.31	3.50	3.31	3.38
1566	NASDAQ	MTRX	Fri, Aug 7, 1998	3.50	3.56	3.31	3.38
1565	NASDAQ	MTRX	Thu, Aug 6, 1998	2.94	3.44	2.88	3.38
1564	NASDAQ	MTRX	Wed, Aug 5, 1998	3.00	3.00	3.00	3.00
1563	NASDAQ	MTRX	Tue, Aug 4, 1998	3.13	3.13	3.06	3.13
1562	NASDAQ	MTRX	Mon, Aug 3, 1998	3.25	3.25	3.22	3.22
1561	NASDAQ	MTRX	Fri, Jul 31, 1998	3.25	3.50	3.25	3.25
1560	NASDAQ	MTRX	Thu, Jul 30, 1998	3.13	3.19	3.13	3.19
1559	NASDAQ	MTRX	Wed, Jul 29, 1998	3.25	3.25	3.13	3.13
1558	NASDAQ	MTRX	Tue, Jul 28, 1998	3.31	3.44	3.31	3.31
1557	NASDAQ	MTRX	Mon, Jul 27, 1998	3.25	3.28	3.25	3.25
1556	NASDAQ	MTRX	Fri, Jul 24, 1998	3.31	3.44	3.31	3.44
1555	NASDAQ	MTRX	Wed, Jul 22, 1998	3.25	3.31	3.25	3.25
1554	NASDAQ	MTRX	Tue, Jul 21, 1998	3.28	3.28	3.28	3.28
1553	NASDAQ	MTRX	Mon, Jul 20, 1998	3.25	3.31	3.25	3.28
1552	NASDAQ	MTRX	Fri, Jul 17, 1998	3.25	3.38	3.25	3.38
1551	NASDAQ	MTRX	Thu, Jul 16, 1998	3.25	3.38	3.25	3.31
1550	NASDAQ	MTRX	Wed, Jul 15, 1998	3.25	3.31	3.25	3.31
1549	NASDAQ	MTRX	Tue, Jul 14, 1998	3.13	3.38	3.13	3.25
1548	NASDAQ	MTRX	Mon, Jul 13, 1998	3.25	3.31	3.13	3.31
1547	NASDAQ	MTRX	Fri, Jul 10, 1998	3.44	3.44	3.25	3.31
1546	NASDAQ	MTRX	Thu, Jul 9, 1998	3.56	3.63	3.50	3.50
1545	NASDAQ	MTRX	Wed, Jul 8, 1998	3.50	3.50	3.50	3.50
1544	NASDAQ	MTRX	Tue, Jul 7, 1998	3.50	3.69	3.50	3.50
1543	NASDAQ	MTRX	Mon, Jul 6, 1998	3.50	3.50	3.50	3.50
1542	NASDAQ	MTRX	Thu, Jul 2, 1998	3.56	3.56	3.56	3.56
1541	NASDAQ	MTRX	Wed, Jul 1, 1998	3.56	3.56	3.56	3.56
1540	NASDAQ	MTRX	Tue, Jun 30, 1998	3.56	3.63	3.56	3.63
1539	NASDAQ	MTRX	Mon, Jun 29, 1998	3.44	3.69	3.44	3.69
1538	NASDAQ	MTRX	Fri, Jun 26, 1998	3.53	3.69	3.53	3.63
1537	NASDAQ	MTRX	Thu, Jun 25, 1998	3.31	3.50	3.28	3.50
1536	NASDAQ	MTRX	Wed, Jun 24, 1998	3.38	3.38	3.25	3.31
1535	NASDAQ	MTRX	Tue, Jun 23, 1998	3.56	3.63	3.31	3.38
1534	NASDAQ	MTRX	Mon, Jun 22, 1998	3.56	3.75	3.56	3.69
1533	NASDAQ	MTRX	Fri, Jun 19, 1998	3.63	3.69	3.56	3.56
1532	NASDAQ	MTRX	Thu, Jun 18, 1998	3.56	3.63	3.56	3.63
1531	NASDAQ	MTRX	Wed, Jun 17, 1998	3.56	3.63	3.56	3.63
1530	NASDAQ	MTRX	Tue, Jun 16, 1998	3.72	3.75	3.69	3.75
1529	NASDAQ	MTRX	Mon, Jun 15, 1998	3.50	3.75	3.50	3.69
1528	NASDAQ	MTRX	Fri, Jun 12, 1998	3.75	3.81	3.66	3.69
1527	NASDAQ	MTRX	Thu, Jun 11, 1998	3.81	3.88	3.75	3.81
1526	NASDAQ	MTRX	Wed, Jun 10, 1998	3.81	3.88	3.81	3.88
1525	NASDAQ	MTRX	Tue, Jun 9, 1998	3.81	3.94	3.81	3.81
1524	NASDAQ	MTRX	Mon, Jun 8, 1998	3.88	3.94	3.81	3.88
1523	NASDAQ	MTRX	Fri, Jun 5, 1998	3.81	3.94	3.81	3.88
1522	NASDAQ	MTRX	Thu, Jun 4, 1998	3.81	3.81	3.81	3.81
1521	NASDAQ	MTRX	Wed, Jun 3, 1998	3.94	3.94	3.81	3.88
1520	NASDAQ	MTRX	Mon, Jun 1, 1998	3.81	3.88	3.81	3.88
1519	NASDAQ	MTRX	Fri, May 29, 1998	3.81	3.81	3.81	3.81
1518	NASDAQ	MTRX	Thu, May 28, 1998	3.94	4.00	3.88	3.94
1517	NASDAQ	MTRX	Wed, May 27, 1998	4.00	4.10	3.94	3.94
1516	NASDAQ	MTRX	Tue, May 26, 1998	4.00	4.13	4.00	4.13
1515	NASDAQ	MTRX	Fri, May 22, 1998	4.00	4.13	4.00	4.13
1514	NASDAQ	MTRX	Thu, May 21, 1998	4.00	4.13	4.00	4.13
1513	NASDAQ	MTRX	Wed, May 20, 1998	4.00	4.06	4.00	4.06
1512	NASDAQ	MTRX	Tue, May 19, 1998	4.00	4.13	4.00	4.13
1511	NASDAQ	MTRX	Mon, May 18, 1998	4.00	4.19	4.00	4.13
1510	NASDAQ	MTRX	Fri, May 15, 1998	4.13	4.16	4.00	4.00
1509	NASDAQ	MTRX	Thu, May 14, 1998	4.00	4.13	4.00	4.13
1508	NASDAQ	MTRX	Wed, May 13, 1998	4.00	4.25	4.00	4.13
1507	NASDAQ	MTRX	Tue, May 12, 1998	3.94	4.06	3.94	3.94
1506	NASDAQ	MTRX	Mon, May 11, 1998	3.88	4.00	3.88	3.91
1505	NASDAQ	MTRX	Fri, May 8, 1998	3.88	3.94	3.88	3.91
1504	NASDAQ	MTRX	Thu, May 7, 1998	3.88	3.94	3.88	3.88
1503	NASDAQ	MTRX	Wed, May 6, 1998	3.88	3.94	3.81	3.84
1502	NASDAQ	MTRX	Tue, May 5, 1998	3.94	4.00	3.88	3.94
1501	NASDAQ	MTRX	Mon, May 4, 1998	4.00	4.00	4.00	4.00
1500	NASDAQ	MTRX	Fri, May 1, 1998	3.88	4.00	3.88	3.94
1499	NASDAQ	MTRX	Thu, Apr 30, 1998	3.81	3.81	3.81	3.81
1498	NASDAQ	MTRX	Wed, Apr 29, 1998	3.81	3.91	3.81	3.91
1497	NASDAQ	MTRX	Tue, Apr 28, 1998	3.94	4.00	3.91	3.91
1496	NASDAQ	MTRX	Mon, Apr 27, 1998	3.94	4.00	3.94	4.00
1495	NASDAQ	MTRX	Fri, Apr 24, 1998	3.97	4.00	3.94	3.97
1494	NASDAQ	MTRX	Thu, Apr 23, 1998	3.94	4.00	3.94	4.00
1493	NASDAQ	MTRX	Wed, Apr 22, 1998	4.00	4.00	3.94	4.00
1492	NASDAQ	MTRX	Tue, Apr 21, 1998	3.94	4.06	3.94	4.00
1491	NASDAQ	MTRX	Mon, Apr 20, 1998	3.81	4.00	3.81	3.95
1490	NASDAQ	MTRX	Fri, Apr 17, 1998	3.78	3.84	3.78	3.84
1489	NASDAQ	MTRX	Thu, Apr 16, 1998	3.88	3.88	3.78	3.81
1488	NASDAQ	MTRX	Wed, Apr 15, 1998	3.63	3.81	3.63	3.80
1487	NASDAQ	MTRX	Tue, Apr 14, 1998	3.63	3.66	3.63	3.66
1486	NASDAQ	MTRX	Mon, Apr 13, 1998	3.63	3.66	3.63	3.63
1485	NASDAQ	MTRX	Thu, Apr 9, 1998	3.56	3.69	3.53	3.59
1484	NASDAQ	MTRX	Wed, Apr 8, 1998	3.50	3.69	3.50	3.56
1483	NASDAQ	MTRX	Tue, Apr 7, 1998	3.50	3.72	3.50	3.50
1482	NASDAQ	MTRX	Mon, Apr 6, 1998	3.44	3.61	3.44	3.50
1481	NASDAQ	MTRX	Fri, Apr 3, 1998	3.66	3.78	3.50	3.50
1480	NASDAQ	MTRX	Thu, Apr 2, 1998	3.75	3.81	3.66	3.66
1479	NASDAQ	MTRX	Wed, Apr 1, 1998	3.63	3.81	3.63	3.75
1478	NASDAQ	MTRX	Tue, Mar 31, 1998	3.63	3.78	3.63	3.72
1477	NASDAQ	MTRX	Mon, Mar 30, 1998	3.75	3.75	3.63	3.63
1476	NASDAQ	MTRX	Fri, Mar 27, 1998	3.75	3.81	3.66	3.69
1475	NASDAQ	MTRX	Thu, Mar 26, 1998	3.75	3.81	3.63	3.75
1474	NASDAQ	MTRX	Wed, Mar 25, 1998	3.63	3.72	3.63	3.69
1473	NASDAQ	MTRX	Tue, Mar 24, 1998	3.75	3.78	3.56	3.66
1472	NASDAQ	MTRX	Mon, Mar 23, 1998	3.78	3.91	3.75	3.81
1471	NASDAQ	MTRX	Fri, Mar 20, 1998	3.69	3.88	3.69	3.81
1470	NASDAQ	MTRX	Thu, Mar 19, 1998	3.69	3.75	3.69	3.72
1469	NASDAQ	MTRX	Wed, Mar 18, 1998	3.75	3.81	3.75	3.75
1468	NASDAQ	MTRX	Tue, Mar 17, 1998	3.69	3.81	3.69	3.81
1467	NASDAQ	MTRX	Mon, Mar 16, 1998	3.69	3.84	3.69	3.75
1466	NASDAQ	MTRX	Fri, Mar 13, 1998	3.88	3.88	3.75	3.84
1465	NASDAQ	MTRX	Thu, Mar 12, 1998	3.75	3.81	3.75	3.75
1464	NASDAQ	MTRX	Wed, Mar 11, 1998	3.59	3.75	3.59	3.75
1463	NASDAQ	MTRX	Tue, Mar 10, 1998	3.50	3.59	3.44	3.53
1462	NASDAQ	MTRX	Mon, Mar 9, 1998	3.50	3.59	3.50	3.53
1461	NASDAQ	MTRX	Fri, Mar 6, 1998	3.50	3.63	3.50	3.50
1460	NASDAQ	MTRX	Thu, Mar 5, 1998	3.47	3.56	3.41	3.50
1459	NASDAQ	MTRX	Wed, Mar 4, 1998	3.50	3.50	3.44	3.50
1458	NASDAQ	MTRX	Tue, Mar 3, 1998	3.50	3.56	3.50	3.50
1457	NASDAQ	MTRX	Mon, Mar 2, 1998	3.50	3.56	3.50	3.56
1456	NASDAQ	MTRX	Fri, Feb 27, 1998	3.50	3.56	3.50	3.56
1455	NASDAQ	MTRX	Thu, Feb 26, 1998	3.41	3.56	3.41	3.53
1454	NASDAQ	MTRX	Wed, Feb 25, 1998	3.44	3.47	3.41	3.47
1453	NASDAQ	MTRX	Tue, Feb 24, 1998	3.50	3.50	3.44	3.47
1452	NASDAQ	MTRX	Mon, Feb 23, 1998	3.50	3.50	3.47	3.47
1451	NASDAQ	MTRX	Fri, Feb 20, 1998	3.59	3.63	3.50	3.63
1450	NASDAQ	MTRX	Thu, Feb 19, 1998	3.58	3.59	3.56	3.59
1449	NASDAQ	MTRX	Wed, Feb 18, 1998	3.52	3.66	3.52	3.56
1448	NASDAQ	MTRX	Tue, Feb 17, 1998	3.63	3.69	3.52	3.52
1447	NASDAQ	MTRX	Fri, Feb 13, 1998	3.44	3.63	3.44	3.50
1446	NASDAQ	MTRX	Thu, Feb 12, 1998	3.13	3.50	3.13	3.41
1445	NASDAQ	MTRX	Wed, Feb 11, 1998	3.00	3.19	3.00	3.19
1444	NASDAQ	MTRX	Tue, Feb 10, 1998	3.00	3.00	2.94	2.94
1443	NASDAQ	MTRX	Mon, Feb 9, 1998	3.00	3.00	2.88	3.00
1442	NASDAQ	MTRX	Fri, Feb 6, 1998	2.94	3.03	2.88	2.94
1441	NASDAQ	MTRX	Thu, Feb 5, 1998	3.06	3.06	2.98	2.98
1440	NASDAQ	MTRX	Wed, Feb 4, 1998	2.88	3.06	2.88	3.03
1439	NASDAQ	MTRX	Tue, Feb 3, 1998	3.00	3.00	2.88	2.91
1438	NASDAQ	MTRX	Mon, Feb 2, 1998	3.06	3.06	2.97	3.00
1437	NASDAQ	MTRX	Fri, Jan 30, 1998	3.06	3.13	3.00	3.00
1436	NASDAQ	MTRX	Thu, Jan 29, 1998	3.25	3.25	3.13	3.19
1435	NASDAQ	MTRX	Wed, Jan 28, 1998	3.17	3.19	3.02	3.13
1434	NASDAQ	MTRX	Tue, Jan 27, 1998	3.09	3.22	3.06	3.16
1433	NASDAQ	MTRX	Mon, Jan 26, 1998	2.97	3.16	2.91	3.11
1432	NASDAQ	MTRX	Fri, Jan 23, 1998	3.00	3.00	2.91	2.94
1431	NASDAQ	MTRX	Thu, Jan 22, 1998	3.06	3.06	2.94	3.00
1430	NASDAQ	MTRX	Wed, Jan 21, 1998	3.19	3.19	2.84	3.00
1429	NASDAQ	MTRX	Tue, Jan 20, 1998	3.69	3.69	2.94	3.13
1428	NASDAQ	MTRX	Fri, Jan 16, 1998	4.50	4.59	4.50	4.56
1427	NASDAQ	MTRX	Thu, Jan 15, 1998	4.56	4.63	4.50	4.56
1426	NASDAQ	MTRX	Wed, Jan 14, 1998	4.47	4.69	4.47	4.56
1425	NASDAQ	MTRX	Tue, Jan 13, 1998	4.31	4.50	4.31	4.50
1424	NASDAQ	MTRX	Mon, Jan 12, 1998	4.31	4.50	4.25	4.38
1423	NASDAQ	MTRX	Fri, Jan 9, 1998	4.59	4.59	4.44	4.47
1422	NASDAQ	MTRX	Thu, Jan 8, 1998	4.41	4.59	4.41	4.53
1421	NASDAQ	MTRX	Wed, Jan 7, 1998	4.44	4.56	4.41	4.50
1420	NASDAQ	MTRX	Tue, Jan 6, 1998	4.50	4.50	4.44	4.44
1419	NASDAQ	MTRX	Mon, Jan 5, 1998	4.59	4.59	4.50	4.50
1418	NASDAQ	MTRX	Fri, Jan 2, 1998	4.56	4.56	4.44	4.44
1417	NASDAQ	MTRX	Wed, Dec 31, 1997	4.56	4.63	4.44	4.59
1416	NASDAQ	MTRX	Tue, Dec 30, 1997	4.56	4.59	4.50	4.59
1415	NASDAQ	MTRX	Mon, Dec 29, 1997	4.58	4.58	4.50	4.56
1414	NASDAQ	MTRX	Fri, Dec 26, 1997	4.50	4.59	4.50	4.56
1413	NASDAQ	MTRX	Wed, Dec 24, 1997	4.50	4.56	4.50	4.50
1412	NASDAQ	MTRX	Tue, Dec 23, 1997	4.50	4.59	4.38	4.53
1411	NASDAQ	MTRX	Mon, Dec 22, 1997	4.56	4.63	4.50	4.50
1410	NASDAQ	MTRX	Fri, Dec 19, 1997	4.72	4.72	4.56	4.63
1409	NASDAQ	MTRX	Thu, Dec 18, 1997	4.72	4.75	4.59	4.72
1408	NASDAQ	MTRX	Wed, Dec 17, 1997	4.09	4.81	4.09	4.72
1407	NASDAQ	MTRX	Tue, Dec 16, 1997	4.06	4.09	4.06	4.09
1406	NASDAQ	MTRX	Mon, Dec 15, 1997	4.06	4.06	4.06	4.06
1405	NASDAQ	MTRX	Fri, Dec 12, 1997	4.09	4.09	4.06	4.06
1404	NASDAQ	MTRX	Thu, Dec 11, 1997	4.13	4.13	4.06	4.06
1403	NASDAQ	MTRX	Wed, Dec 10, 1997	4.06	4.06	4.06	4.06
1402	NASDAQ	MTRX	Tue, Dec 9, 1997	4.06	4.13	4.06	4.13
1401	NASDAQ	MTRX	Mon, Dec 8, 1997	4.03	4.13	4.00	4.06
1400	NASDAQ	MTRX	Fri, Dec 5, 1997	4.00	4.03	3.94	4.03
1399	NASDAQ	MTRX	Thu, Dec 4, 1997	3.94	4.00	3.94	3.94
1398	NASDAQ	MTRX	Wed, Dec 3, 1997	3.94	3.94	3.94	3.94
1397	NASDAQ	MTRX	Tue, Dec 2, 1997	3.94	3.97	3.94	3.97
1396	NASDAQ	MTRX	Mon, Dec 1, 1997	3.94	3.94	3.94	3.94
1395	NASDAQ	MTRX	Fri, Nov 28, 1997	4.00	4.00	3.97	3.97
1394	NASDAQ	MTRX	Wed, Nov 26, 1997	3.88	4.00	3.88	4.00
1393	NASDAQ	MTRX	Tue, Nov 25, 1997	3.88	3.88	3.81	3.88
1392	NASDAQ	MTRX	Mon, Nov 24, 1997	3.81	3.91	3.81	3.81
1391	NASDAQ	MTRX	Fri, Nov 21, 1997	3.75	3.81	3.75	3.81
1390	NASDAQ	MTRX	Thu, Nov 20, 1997	3.69	3.81	3.69	3.75
1389	NASDAQ	MTRX	Wed, Nov 19, 1997	3.75	3.81	3.69	3.81
1388	NASDAQ	MTRX	Tue, Nov 18, 1997	3.81	3.88	3.75	3.78
1387	NASDAQ	MTRX	Mon, Nov 17, 1997	4.00	4.00	3.75	3.81
1386	NASDAQ	MTRX	Fri, Nov 14, 1997	3.88	3.88	3.88	3.88
1385	NASDAQ	MTRX	Thu, Nov 13, 1997	3.88	3.94	3.88	3.94
1384	NASDAQ	MTRX	Wed, Nov 12, 1997	3.94	4.00	3.88	3.88
1383	NASDAQ	MTRX	Tue, Nov 11, 1997	3.94	3.94	3.94	3.94
1382	NASDAQ	MTRX	Mon, Nov 10, 1997	3.88	4.00	3.88	3.94
1381	NASDAQ	MTRX	Fri, Nov 7, 1997	3.88	3.88	3.81	3.81
1380	NASDAQ	MTRX	Thu, Nov 6, 1997	4.13	4.13	3.94	4.00
1379	NASDAQ	MTRX	Wed, Nov 5, 1997	3.88	4.13	3.88	4.13
1378	NASDAQ	MTRX	Tue, Nov 4, 1997	4.00	4.00	3.88	4.00
1377	NASDAQ	MTRX	Mon, Nov 3, 1997	3.88	3.94	3.88	3.94
1376	NASDAQ	MTRX	Fri, Oct 31, 1997	3.81	3.88	3.75	3.88
1375	NASDAQ	MTRX	Thu, Oct 30, 1997	3.81	4.00	3.75	3.88
1374	NASDAQ	MTRX	Wed, Oct 29, 1997	3.75	4.13	3.75	4.00
1373	NASDAQ	MTRX	Tue, Oct 28, 1997	3.75	3.88	3.56	3.75
1372	NASDAQ	MTRX	Mon, Oct 27, 1997	3.75	4.00	3.75	3.75
1371	NASDAQ	MTRX	Fri, Oct 24, 1997	3.56	3.94	3.56	3.94
1370	NASDAQ	MTRX	Thu, Oct 23, 1997	3.50	3.63	3.50	3.63
1369	NASDAQ	MTRX	Wed, Oct 22, 1997	3.50	3.63	3.50	3.63
1368	NASDAQ	MTRX	Tue, Oct 21, 1997	3.56	3.63	3.50	3.50
1367	NASDAQ	MTRX	Mon, Oct 20, 1997	3.38	3.63	3.38	3.50
1366	NASDAQ	MTRX	Fri, Oct 17, 1997	3.50	3.63	3.44	3.56
1365	NASDAQ	MTRX	Thu, Oct 16, 1997	3.42	3.72	3.42	3.56
1364	NASDAQ	MTRX	Wed, Oct 15, 1997	3.75	3.91	3.38	3.47
1363	NASDAQ	MTRX	Tue, Oct 14, 1997	3.56	3.91	3.56	3.75
1362	NASDAQ	MTRX	Mon, Oct 13, 1997	3.41	3.75	3.41	3.75
1361	NASDAQ	MTRX	Fri, Oct 10, 1997	3.56	3.56	3.38	3.41
1360	NASDAQ	MTRX	Thu, Oct 9, 1997	3.38	3.50	3.38	3.38
1359	NASDAQ	MTRX	Wed, Oct 8, 1997	3.44	3.50	3.38	3.38
1358	NASDAQ	MTRX	Tue, Oct 7, 1997	3.50	3.56	3.38	3.44
1357	NASDAQ	MTRX	Mon, Oct 6, 1997	3.50	3.56	3.47	3.50
1356	NASDAQ	MTRX	Fri, Oct 3, 1997	3.44	3.56	3.44	3.47
1355	NASDAQ	MTRX	Thu, Oct 2, 1997	3.50	3.56	3.47	3.48
1354	NASDAQ	MTRX	Wed, Oct 1, 1997	3.50	3.56	3.50	3.56
1353	NASDAQ	MTRX	Tue, Sep 30, 1997	3.56	3.56	3.44	3.50
1352	NASDAQ	MTRX	Mon, Sep 29, 1997	3.38	3.47	3.38	3.47
1351	NASDAQ	MTRX	Fri, Sep 26, 1997	3.44	3.47	3.41	3.47
1350	NASDAQ	MTRX	Thu, Sep 25, 1997	3.47	3.56	3.47	3.47
1349	NASDAQ	MTRX	Wed, Sep 24, 1997	3.63	3.63	3.47	3.50
1348	NASDAQ	MTRX	Tue, Sep 23, 1997	3.50	3.56	3.44	3.56
1347	NASDAQ	MTRX	Mon, Sep 22, 1997	3.44	3.63	3.44	3.50
1346	NASDAQ	MTRX	Fri, Sep 19, 1997	3.50	3.63	3.50	3.56
1345	NASDAQ	MTRX	Thu, Sep 18, 1997	3.69	3.75	3.56	3.63
1344	NASDAQ	MTRX	Wed, Sep 17, 1997	3.81	3.81	3.69	3.75
1343	NASDAQ	MTRX	Tue, Sep 16, 1997	3.63	3.78	3.56	3.69
1342	NASDAQ	MTRX	Mon, Sep 15, 1997	3.63	3.69	3.50	3.63
1341	NASDAQ	MTRX	Fri, Sep 12, 1997	3.56	3.66	3.44	3.63
1340	NASDAQ	MTRX	Thu, Sep 11, 1997	3.69	3.69	3.44	3.50
1339	NASDAQ	MTRX	Wed, Sep 10, 1997	3.63	3.69	3.56	3.56
1338	NASDAQ	MTRX	Tue, Sep 9, 1997	3.63	3.63	3.50	3.56
1337	NASDAQ	MTRX	Mon, Sep 8, 1997	3.69	3.69	3.56	3.63
1336	NASDAQ	MTRX	Fri, Sep 5, 1997	3.63	3.75	3.56	3.63
1335	NASDAQ	MTRX	Thu, Sep 4, 1997	3.75	3.75	3.63	3.69
1334	NASDAQ	MTRX	Wed, Sep 3, 1997	3.69	3.78	3.56	3.75
1333	NASDAQ	MTRX	Tue, Sep 2, 1997	3.69	3.75	3.63	3.69
1332	NASDAQ	MTRX	Fri, Aug 29, 1997	3.63	3.75	3.63	3.69
1331	NASDAQ	MTRX	Thu, Aug 28, 1997	3.81	3.88	3.63	3.69
1330	NASDAQ	MTRX	Wed, Aug 27, 1997	3.88	4.00	3.75	3.75
1329	NASDAQ	MTRX	Tue, Aug 26, 1997	3.58	3.84	3.56	3.81
1328	NASDAQ	MTRX	Mon, Aug 25, 1997	3.75	3.75	3.56	3.56
1327	NASDAQ	MTRX	Fri, Aug 22, 1997	3.88	3.88	3.75	3.75
1326	NASDAQ	MTRX	Thu, Aug 21, 1997	3.94	4.00	3.81	3.88
1325	NASDAQ	MTRX	Wed, Aug 20, 1997	3.88	4.00	3.88	3.94
1324	NASDAQ	MTRX	Tue, Aug 19, 1997	4.00	4.00	4.00	4.00
1323	NASDAQ	MTRX	Mon, Aug 18, 1997	3.88	3.94	3.88	3.88
1322	NASDAQ	MTRX	Fri, Aug 15, 1997	3.88	3.88	3.88	3.88
1321	NASDAQ	MTRX	Thu, Aug 14, 1997	3.94	4.00	3.88	4.00
1320	NASDAQ	MTRX	Wed, Aug 13, 1997	4.06	4.06	3.88	3.97
1319	NASDAQ	MTRX	Tue, Aug 12, 1997	3.88	4.00	3.88	4.00
1318	NASDAQ	MTRX	Mon, Aug 11, 1997	3.81	4.00	3.81	4.00
1317	NASDAQ	MTRX	Fri, Aug 8, 1997	3.63	3.94	3.63	3.94
1316	NASDAQ	MTRX	Thu, Aug 7, 1997	3.56	3.75	3.53	3.63
1315	NASDAQ	MTRX	Wed, Aug 6, 1997	3.75	3.78	3.50	3.56
1314	NASDAQ	MTRX	Tue, Aug 5, 1997	4.00	4.00	3.75	3.75
1313	NASDAQ	MTRX	Mon, Aug 4, 1997	3.69	3.94	3.69	3.94
1312	NASDAQ	MTRX	Fri, Aug 1, 1997	3.75	3.81	3.31	3.63
1311	NASDAQ	MTRX	Thu, Jul 31, 1997	3.75	3.88	3.75	3.75
1310	NASDAQ	MTRX	Wed, Jul 30, 1997	4.00	4.00	3.75	3.75
1309	NASDAQ	MTRX	Tue, Jul 29, 1997	4.00	4.06	4.00	4.00
1308	NASDAQ	MTRX	Mon, Jul 28, 1997	4.13	4.13	4.00	4.00
1307	NASDAQ	MTRX	Fri, Jul 25, 1997	4.25	4.25	4.13	4.13
1306	NASDAQ	MTRX	Thu, Jul 24, 1997	4.25	4.28	4.25	4.25
1305	NASDAQ	MTRX	Wed, Jul 23, 1997	4.25	4.31	4.25	4.28
1304	NASDAQ	MTRX	Tue, Jul 22, 1997	4.31	4.31	4.25	4.25
1303	NASDAQ	MTRX	Mon, Jul 21, 1997	4.31	4.31	4.25	4.28
1302	NASDAQ	MTRX	Fri, Jul 18, 1997	4.25	4.31	4.25	4.25
1301	NASDAQ	MTRX	Thu, Jul 17, 1997	4.25	4.31	4.25	4.31
1300	NASDAQ	MTRX	Wed, Jul 16, 1997	4.38	4.38	4.25	4.31
1299	NASDAQ	MTRX	Tue, Jul 15, 1997	4.25	4.31	4.25	4.31
1298	NASDAQ	MTRX	Mon, Jul 14, 1997	4.25	4.38	4.25	4.25
1297	NASDAQ	MTRX	Fri, Jul 11, 1997	4.31	4.31	4.25	4.31
1296	NASDAQ	MTRX	Thu, Jul 10, 1997	4.25	4.31	4.25	4.25
1295	NASDAQ	MTRX	Wed, Jul 9, 1997	4.25	4.31	4.25	4.31
1294	NASDAQ	MTRX	Tue, Jul 8, 1997	4.25	4.38	4.25	4.31
1293	NASDAQ	MTRX	Mon, Jul 7, 1997	4.25	4.31	4.25	4.31
1292	NASDAQ	MTRX	Thu, Jul 3, 1997	4.31	4.31	4.25	4.31
1291	NASDAQ	MTRX	Wed, Jul 2, 1997	4.25	4.31	4.25	4.31
1290	NASDAQ	MTRX	Tue, Jul 1, 1997	4.31	4.31	4.25	4.31
1289	NASDAQ	MTRX	Mon, Jun 30, 1997	4.25	4.31	4.25	4.31
1288	NASDAQ	MTRX	Fri, Jun 27, 1997	4.25	4.31	4.25	4.25
1287	NASDAQ	MTRX	Thu, Jun 26, 1997	4.25	4.38	4.25	4.38
1286	NASDAQ	MTRX	Wed, Jun 25, 1997	4.06	4.38	4.06	4.38
1285	NASDAQ	MTRX	Tue, Jun 24, 1997	4.06	4.13	4.06	4.13
1284	NASDAQ	MTRX	Mon, Jun 23, 1997	4.00	4.13	4.00	4.06
1283	NASDAQ	MTRX	Fri, Jun 20, 1997	4.13	4.13	3.94	4.00
1282	NASDAQ	MTRX	Thu, Jun 19, 1997	4.13	4.13	3.94	4.13
1281	NASDAQ	MTRX	Wed, Jun 18, 1997	4.00	4.13	3.94	4.13
1280	NASDAQ	MTRX	Tue, Jun 17, 1997	4.00	4.13	4.00	4.00
1279	NASDAQ	MTRX	Mon, Jun 16, 1997	4.00	4.03	4.00	4.03
1278	NASDAQ	MTRX	Fri, Jun 13, 1997	4.00	4.06	4.00	4.00
1277	NASDAQ	MTRX	Thu, Jun 12, 1997	3.94	4.06	3.94	4.06
1276	NASDAQ	MTRX	Wed, Jun 11, 1997	4.00	4.17	3.94	4.06
1275	NASDAQ	MTRX	Tue, Jun 10, 1997	3.88	4.00	3.88	4.00
1274	NASDAQ	MTRX	Mon, Jun 9, 1997	4.06	4.13	3.75	4.06
1273	NASDAQ	MTRX	Fri, Jun 6, 1997	4.19	4.31	4.06	4.06
1272	NASDAQ	MTRX	Thu, Jun 5, 1997	4.19	4.25	4.19	4.19
1271	NASDAQ	MTRX	Wed, Jun 4, 1997	4.25	4.25	4.19	4.25
1270	NASDAQ	MTRX	Tue, Jun 3, 1997	4.31	4.31	4.13	4.19
1269	NASDAQ	MTRX	Mon, Jun 2, 1997	4.13	4.31	4.13	4.13
1268	NASDAQ	MTRX	Fri, May 30, 1997	4.13	4.25	4.13	4.22
1267	NASDAQ	MTRX	Thu, May 29, 1997	4.25	4.25	4.19	4.25
1266	NASDAQ	MTRX	Wed, May 28, 1997	4.25	4.31	4.25	4.31
1265	NASDAQ	MTRX	Tue, May 27, 1997	4.31	4.31	4.25	4.25
1264	NASDAQ	MTRX	Fri, May 23, 1997	4.31	4.31	4.25	4.25
1263	NASDAQ	MTRX	Thu, May 22, 1997	4.19	4.31	4.06	4.25
1262	NASDAQ	MTRX	Wed, May 21, 1997	4.19	4.25	4.13	4.19
1261	NASDAQ	MTRX	Tue, May 20, 1997	4.19	4.19	4.06	4.19
1260	NASDAQ	MTRX	Mon, May 19, 1997	4.06	4.19	4.06	4.19
1259	NASDAQ	MTRX	Fri, May 16, 1997	4.19	4.19	4.06	4.06
1258	NASDAQ	MTRX	Thu, May 15, 1997	4.06	4.19	4.06	4.19
1257	NASDAQ	MTRX	Wed, May 14, 1997	4.06	4.19	4.06	4.19
1256	NASDAQ	MTRX	Tue, May 13, 1997	4.13	4.19	4.13	4.19
1255	NASDAQ	MTRX	Mon, May 12, 1997	4.13	4.25	4.13	4.19
1254	NASDAQ	MTRX	Fri, May 9, 1997	4.19	4.25	4.13	4.13
1253	NASDAQ	MTRX	Thu, May 8, 1997	4.06	4.31	4.06	4.19
1252	NASDAQ	MTRX	Wed, May 7, 1997	4.00	4.25	4.00	4.19
1251	NASDAQ	MTRX	Tue, May 6, 1997	4.06	4.13	4.00	4.13
1250	NASDAQ	MTRX	Mon, May 5, 1997	4.19	4.19	4.06	4.06
1249	NASDAQ	MTRX	Fri, May 2, 1997	3.81	4.19	3.81	4.00
1248	NASDAQ	MTRX	Thu, May 1, 1997	3.88	3.94	3.81	3.81
1247	NASDAQ	MTRX	Wed, Apr 30, 1997	3.81	4.00	3.81	3.81
1246	NASDAQ	MTRX	Tue, Apr 29, 1997	4.06	4.06	3.81	3.94
1245	NASDAQ	MTRX	Mon, Apr 28, 1997	4.44	4.50	4.13	4.25
1244	NASDAQ	MTRX	Fri, Apr 25, 1997	4.56	4.63	4.50	4.50
1243	NASDAQ	MTRX	Thu, Apr 24, 1997	4.56	4.63	4.38	4.63
1242	NASDAQ	MTRX	Wed, Apr 23, 1997	4.50	4.56	4.50	4.50
1241	NASDAQ	MTRX	Tue, Apr 22, 1997	4.47	4.53	4.47	4.53
1240	NASDAQ	MTRX	Mon, Apr 21, 1997	4.50	4.56	4.47	4.47
1239	NASDAQ	MTRX	Fri, Apr 18, 1997	4.50	4.56	4.50	4.56
1238	NASDAQ	MTRX	Thu, Apr 17, 1997	4.50	4.56	4.50	4.50
1237	NASDAQ	MTRX	Wed, Apr 16, 1997	4.50	4.63	4.50	4.56
1236	NASDAQ	MTRX	Tue, Apr 15, 1997	4.63	4.63	4.50	4.50
1235	NASDAQ	MTRX	Mon, Apr 14, 1997	4.50	4.69	4.50	4.63
1234	NASDAQ	MTRX	Fri, Apr 11, 1997	4.44	4.63	4.44	4.63
1233	NASDAQ	MTRX	Thu, Apr 10, 1997	4.56	4.69	4.50	4.63
1232	NASDAQ	MTRX	Wed, Apr 9, 1997	4.56	4.63	4.44	4.56
1231	NASDAQ	MTRX	Tue, Apr 8, 1997	4.50	4.88	4.38	4.63
1230	NASDAQ	MTRX	Mon, Apr 7, 1997	4.25	4.56	4.19	4.38
1229	NASDAQ	MTRX	Fri, Apr 4, 1997	3.88	4.25	3.88	4.25
1228	NASDAQ	MTRX	Thu, Apr 3, 1997	3.88	3.94	3.88	3.88
1227	NASDAQ	MTRX	Wed, Apr 2, 1997	3.88	4.00	3.88	3.94
1226	NASDAQ	MTRX	Tue, Apr 1, 1997	3.69	4.00	3.69	3.94
1225	NASDAQ	MTRX	Mon, Mar 31, 1997	3.56	3.81	3.56	3.81
1224	NASDAQ	MTRX	Thu, Mar 27, 1997	3.69	3.69	3.56	3.63
1223	NASDAQ	MTRX	Wed, Mar 26, 1997	3.56	3.69	3.56	3.63
1222	NASDAQ	MTRX	Tue, Mar 25, 1997	3.63	3.63	3.56	3.63
1221	NASDAQ	MTRX	Mon, Mar 24, 1997	3.63	3.75	3.50	3.63
1220	NASDAQ	MTRX	Fri, Mar 21, 1997	3.75	3.75	3.63	3.75
1219	NASDAQ	MTRX	Thu, Mar 20, 1997	3.50	3.75	3.50	3.75
1218	NASDAQ	MTRX	Wed, Mar 19, 1997	3.63	3.69	3.50	3.50
1217	NASDAQ	MTRX	Tue, Mar 18, 1997	3.81	3.94	3.63	3.75
1216	NASDAQ	MTRX	Mon, Mar 17, 1997	3.81	3.81	3.81	3.81
1215	NASDAQ	MTRX	Fri, Mar 14, 1997	3.88	4.00	3.81	3.81
1214	NASDAQ	MTRX	Thu, Mar 13, 1997	3.75	4.00	3.75	4.00
1213	NASDAQ	MTRX	Wed, Mar 12, 1997	4.06	4.06	3.81	3.88
1212	NASDAQ	MTRX	Tue, Mar 11, 1997	4.06	4.06	3.94	4.00
1211	NASDAQ	MTRX	Mon, Mar 10, 1997	4.00	4.06	3.94	3.94
1210	NASDAQ	MTRX	Fri, Mar 7, 1997	3.94	4.06	3.94	4.03
1209	NASDAQ	MTRX	Thu, Mar 6, 1997	4.00	4.03	3.94	4.03
1208	NASDAQ	MTRX	Wed, Mar 5, 1997	3.97	4.00	3.88	3.97
1207	NASDAQ	MTRX	Tue, Mar 4, 1997	3.94	3.97	3.81	3.88
1206	NASDAQ	MTRX	Mon, Mar 3, 1997	3.81	3.94	3.81	3.94
1205	NASDAQ	MTRX	Fri, Feb 28, 1997	3.81	3.88	3.81	3.84
1204	NASDAQ	MTRX	Thu, Feb 27, 1997	3.81	3.88	3.81	3.81
1203	NASDAQ	MTRX	Wed, Feb 26, 1997	3.88	3.88	3.75	3.88
1202	NASDAQ	MTRX	Tue, Feb 25, 1997	3.88	3.91	3.81	3.88
1201	NASDAQ	MTRX	Mon, Feb 24, 1997	3.88	3.91	3.81	3.81
1200	NASDAQ	MTRX	Fri, Feb 21, 1997	3.81	3.91	3.69	3.91
1199	NASDAQ	MTRX	Thu, Feb 20, 1997	3.59	3.81	3.59	3.78
1198	NASDAQ	MTRX	Wed, Feb 19, 1997	3.63	3.69	3.59	3.69
1197	NASDAQ	MTRX	Tue, Feb 18, 1997	3.59	3.63	3.56	3.59
1196	NASDAQ	MTRX	Fri, Feb 14, 1997	3.56	3.59	3.56	3.59
1195	NASDAQ	MTRX	Thu, Feb 13, 1997	3.56	3.59	3.56	3.59
1194	NASDAQ	MTRX	Wed, Feb 12, 1997	3.59	3.59	3.56	3.56
1193	NASDAQ	MTRX	Tue, Feb 11, 1997	3.63	3.66	3.56	3.63
1192	NASDAQ	MTRX	Mon, Feb 10, 1997	3.63	3.69	3.63	3.66
1191	NASDAQ	MTRX	Fri, Feb 7, 1997	3.63	3.69	3.59	3.66
1190	NASDAQ	MTRX	Thu, Feb 6, 1997	3.50	3.63	3.50	3.56
1189	NASDAQ	MTRX	Wed, Feb 5, 1997	3.56	3.56	3.44	3.44
1188	NASDAQ	MTRX	Tue, Feb 4, 1997	3.56	3.56	3.44	3.56
1187	NASDAQ	MTRX	Mon, Feb 3, 1997	3.44	3.56	3.38	3.56
1186	NASDAQ	MTRX	Fri, Jan 31, 1997	3.38	3.50	3.38	3.50
1185	NASDAQ	MTRX	Thu, Jan 30, 1997	3.50	3.56	3.25	3.44
1184	NASDAQ	MTRX	Wed, Jan 29, 1997	3.63	3.69	3.50	3.50
1183	NASDAQ	MTRX	Tue, Jan 28, 1997	3.75	3.75	3.50	3.50
1182	NASDAQ	MTRX	Mon, Jan 27, 1997	3.75	3.75	3.56	3.63
1181	NASDAQ	MTRX	Fri, Jan 24, 1997	3.69	3.75	3.56	3.75
1180	NASDAQ	MTRX	Thu, Jan 23, 1997	3.75	3.75	3.66	3.66
1179	NASDAQ	MTRX	Wed, Jan 22, 1997	3.66	3.75	3.66	3.75
1178	NASDAQ	MTRX	Tue, Jan 21, 1997	3.75	3.81	3.63	3.69
1177	NASDAQ	MTRX	Mon, Jan 20, 1997	3.69	3.75	3.59	3.75
1176	NASDAQ	MTRX	Fri, Jan 17, 1997	3.63	3.69	3.56	3.63
1175	NASDAQ	MTRX	Thu, Jan 16, 1997	3.50	3.69	3.50	3.63
1174	NASDAQ	MTRX	Wed, Jan 15, 1997	3.31	3.63	3.31	3.44
1173	NASDAQ	MTRX	Tue, Jan 14, 1997	3.50	3.50	3.38	3.44
1172	NASDAQ	MTRX	Mon, Jan 13, 1997	3.44	3.50	3.31	3.38
1171	NASDAQ	MTRX	Fri, Jan 10, 1997	3.38	3.38	3.25	3.31
1170	NASDAQ	MTRX	Thu, Jan 9, 1997	3.44	3.44	3.25	3.38
1169	NASDAQ	MTRX	Wed, Jan 8, 1997	3.25	3.44	3.19	3.28
1168	NASDAQ	MTRX	Tue, Jan 7, 1997	3.06	3.31	3.00	3.31
1167	NASDAQ	MTRX	Mon, Jan 6, 1997	2.88	3.06	2.88	3.06
1166	NASDAQ	MTRX	Fri, Jan 3, 1997	2.88	3.06	2.88	2.94
1165	NASDAQ	MTRX	Thu, Jan 2, 1997	2.81	3.00	2.81	3.00
1164	NASDAQ	MTRX	Tue, Dec 31, 1996	2.94	3.00	2.81	2.81
1163	NASDAQ	MTRX	Mon, Dec 30, 1996	2.81	2.94	2.81	2.81
1162	NASDAQ	MTRX	Fri, Dec 27, 1996	2.81	2.88	2.81	2.81
1161	NASDAQ	MTRX	Thu, Dec 26, 1996	2.81	2.94	2.81	2.84
1160	NASDAQ	MTRX	Tue, Dec 24, 1996	2.81	2.94	2.81	2.94
1159	NASDAQ	MTRX	Mon, Dec 23, 1996	2.81	3.00	2.81	2.81
1158	NASDAQ	MTRX	Fri, Dec 20, 1996	2.81	2.94	2.81	2.81
1157	NASDAQ	MTRX	Thu, Dec 19, 1996	2.81	3.00	2.81	2.81
1156	NASDAQ	MTRX	Wed, Dec 18, 1996	2.81	2.88	2.81	2.81
1155	NASDAQ	MTRX	Tue, Dec 17, 1996	2.88	2.94	2.81	2.94
1154	NASDAQ	MTRX	Mon, Dec 16, 1996	2.94	2.94	2.88	2.91
1153	NASDAQ	MTRX	Fri, Dec 13, 1996	2.81	2.94	2.81	2.94
1152	NASDAQ	MTRX	Thu, Dec 12, 1996	2.88	3.00	2.81	2.88
1151	NASDAQ	MTRX	Wed, Dec 11, 1996	3.00	3.00	2.81	2.81
1150	NASDAQ	MTRX	Tue, Dec 10, 1996	2.81	3.00	2.81	2.81
1149	NASDAQ	MTRX	Mon, Dec 9, 1996	2.81	3.00	2.81	2.81
1148	NASDAQ	MTRX	Fri, Dec 6, 1996	2.81	3.00	2.75	3.00
1147	NASDAQ	MTRX	Thu, Dec 5, 1996	2.94	2.94	2.81	2.81
1146	NASDAQ	MTRX	Wed, Dec 4, 1996	2.94	2.94	2.81	2.81
1145	NASDAQ	MTRX	Tue, Dec 3, 1996	2.81	2.88	2.81	2.88
1144	NASDAQ	MTRX	Mon, Dec 2, 1996	2.81	2.94	2.81	2.88
1143	NASDAQ	MTRX	Fri, Nov 29, 1996	2.81	2.94	2.81	2.94
1142	NASDAQ	MTRX	Wed, Nov 27, 1996	2.94	2.94	2.81	2.81
1141	NASDAQ	MTRX	Tue, Nov 26, 1996	2.88	2.94	2.88	2.94
1140	NASDAQ	MTRX	Mon, Nov 25, 1996	3.00	3.06	2.88	2.94
1139	NASDAQ	MTRX	Fri, Nov 22, 1996	3.06	3.06	3.00	3.00
1138	NASDAQ	MTRX	Thu, Nov 21, 1996	2.94	3.06	2.88	3.00
1137	NASDAQ	MTRX	Wed, Nov 20, 1996	3.06	3.13	2.88	2.94
1136	NASDAQ	MTRX	Tue, Nov 19, 1996	3.19	3.19	3.06	3.13
1135	NASDAQ	MTRX	Mon, Nov 18, 1996	2.88	3.13	2.88	3.06
1134	NASDAQ	MTRX	Fri, Nov 15, 1996	3.00	3.13	2.88	3.00
1133	NASDAQ	MTRX	Thu, Nov 14, 1996	3.13	3.13	3.00	3.13
1132	NASDAQ	MTRX	Wed, Nov 13, 1996	3.19	3.19	3.00	3.00
1131	NASDAQ	MTRX	Tue, Nov 12, 1996	3.06	3.19	3.06	3.13
1130	NASDAQ	MTRX	Mon, Nov 11, 1996	3.06	3.13	2.94	3.13
1129	NASDAQ	MTRX	Fri, Nov 8, 1996	3.00	3.06	2.94	3.06
1128	NASDAQ	MTRX	Thu, Nov 7, 1996	2.94	3.00	2.94	2.94
1127	NASDAQ	MTRX	Wed, Nov 6, 1996	3.06	3.06	3.06	3.06
1126	NASDAQ	MTRX	Tue, Nov 5, 1996	2.94	3.06	2.94	2.94
1125	NASDAQ	MTRX	Mon, Nov 4, 1996	3.00	3.00	2.94	2.94
1124	NASDAQ	MTRX	Fri, Nov 1, 1996	3.00	3.13	3.00	3.06
1123	NASDAQ	MTRX	Thu, Oct 31, 1996	3.00	3.13	3.00	3.03
1122	NASDAQ	MTRX	Wed, Oct 30, 1996	3.06	3.06	3.00	3.06
1121	NASDAQ	MTRX	Tue, Oct 29, 1996	3.00	3.06	2.94	3.00
1120	NASDAQ	MTRX	Mon, Oct 28, 1996	3.06	3.06	3.00	3.06
1119	NASDAQ	MTRX	Fri, Oct 25, 1996	3.00	3.06	3.00	3.06
1118	NASDAQ	MTRX	Thu, Oct 24, 1996	3.06	3.06	2.94	3.03
1117	NASDAQ	MTRX	Wed, Oct 23, 1996	3.06	3.06	2.94	3.06
1116	NASDAQ	MTRX	Tue, Oct 22, 1996	3.13	3.13	2.94	2.94
1115	NASDAQ	MTRX	Mon, Oct 21, 1996	2.94	3.19	2.88	3.06
1114	NASDAQ	MTRX	Fri, Oct 18, 1996	2.94	2.94	2.88	2.94
1113	NASDAQ	MTRX	Thu, Oct 17, 1996	2.75	3.00	2.75	2.88
1112	NASDAQ	MTRX	Wed, Oct 16, 1996	2.81	2.94	2.75	2.94
1111	NASDAQ	MTRX	Tue, Oct 15, 1996	3.00	3.00	2.88	2.88
1110	NASDAQ	MTRX	Mon, Oct 14, 1996	3.19	3.19	3.00	3.06
1109	NASDAQ	MTRX	Fri, Oct 11, 1996	3.25	3.31	3.06	3.19
1108	NASDAQ	MTRX	Thu, Oct 10, 1996	2.88	3.25	2.88	3.25
1107	NASDAQ	MTRX	Wed, Oct 9, 1996	2.81	3.00	2.81	2.88
1106	NASDAQ	MTRX	Tue, Oct 8, 1996	2.94	2.94	2.88	2.88
1105	NASDAQ	MTRX	Mon, Oct 7, 1996	3.00	3.06	2.88	2.88
1104	NASDAQ	MTRX	Fri, Oct 4, 1996	2.94	3.13	2.81	3.06
1103	NASDAQ	MTRX	Thu, Oct 3, 1996	2.81	2.94	2.81	2.94
1102	NASDAQ	MTRX	Wed, Oct 2, 1996	2.75	2.94	2.75	2.88
1101	NASDAQ	MTRX	Tue, Oct 1, 1996	2.94	2.94	2.75	2.75
1100	NASDAQ	MTRX	Mon, Sep 30, 1996	2.94	3.13	2.88	2.88
1099	NASDAQ	MTRX	Fri, Sep 27, 1996	2.94	3.13	2.94	3.00
1098	NASDAQ	MTRX	Thu, Sep 26, 1996	2.94	3.13	2.94	3.13
1097	NASDAQ	MTRX	Wed, Sep 25, 1996	3.13	3.13	2.94	3.00
1096	NASDAQ	MTRX	Tue, Sep 24, 1996	3.19	3.19	2.94	3.06
1095	NASDAQ	MTRX	Mon, Sep 23, 1996	2.94	3.19	2.94	3.09
1094	NASDAQ	MTRX	Fri, Sep 20, 1996	3.19	3.19	3.00	3.00
1093	NASDAQ	MTRX	Thu, Sep 19, 1996	3.09	3.19	3.00	3.19
1092	NASDAQ	MTRX	Wed, Sep 18, 1996	3.00	3.19	3.00	3.13
1091	NASDAQ	MTRX	Tue, Sep 17, 1996	3.19	3.19	3.00	3.13
1090	NASDAQ	MTRX	Mon, Sep 16, 1996	3.19	3.19	3.00	3.00
1089	NASDAQ	MTRX	Fri, Sep 13, 1996	3.00	3.19	3.00	3.06
1088	NASDAQ	MTRX	Thu, Sep 12, 1996	2.75	3.06	2.75	3.00
1087	NASDAQ	MTRX	Wed, Sep 11, 1996	2.69	2.88	2.69	2.81
1086	NASDAQ	MTRX	Tue, Sep 10, 1996	2.69	2.69	2.69	2.69
1085	NASDAQ	MTRX	Mon, Sep 9, 1996	2.88	2.88	2.63	2.88
1084	NASDAQ	MTRX	Fri, Sep 6, 1996	2.63	2.75	2.63	2.63
1083	NASDAQ	MTRX	Thu, Sep 5, 1996	2.72	2.72	2.63	2.63
1082	NASDAQ	MTRX	Wed, Sep 4, 1996	2.88	2.88	2.63	2.72
1081	NASDAQ	MTRX	Tue, Sep 3, 1996	2.63	2.88	2.63	2.75
1080	NASDAQ	MTRX	Fri, Aug 30, 1996	2.69	2.72	2.69	2.69
1079	NASDAQ	MTRX	Thu, Aug 29, 1996	2.75	2.88	2.69	2.75
1078	NASDAQ	MTRX	Wed, Aug 28, 1996	2.69	2.81	2.69	2.75
1077	NASDAQ	MTRX	Tue, Aug 27, 1996	2.69	2.81	2.69	2.75
1076	NASDAQ	MTRX	Mon, Aug 26, 1996	2.75	2.75	2.69	2.72
1075	NASDAQ	MTRX	Fri, Aug 23, 1996	2.88	2.88	2.75	2.75
1074	NASDAQ	MTRX	Thu, Aug 22, 1996	2.81	2.88	2.75	2.75
1073	NASDAQ	MTRX	Wed, Aug 21, 1996	2.81	2.81	2.69	2.75
1072	NASDAQ	MTRX	Tue, Aug 20, 1996	2.63	2.81	2.63	2.81
1071	NASDAQ	MTRX	Mon, Aug 19, 1996	2.75	2.75	2.63	2.75
1070	NASDAQ	MTRX	Fri, Aug 16, 1996	2.63	2.69	2.63	2.69
1069	NASDAQ	MTRX	Thu, Aug 15, 1996	2.63	2.81	2.63	2.63
1068	NASDAQ	MTRX	Wed, Aug 14, 1996	2.66	2.75	2.63	2.75
1067	NASDAQ	MTRX	Tue, Aug 13, 1996	2.63	2.69	2.63	2.63
1066	NASDAQ	MTRX	Mon, Aug 12, 1996	2.63	2.69	2.63	2.69
1065	NASDAQ	MTRX	Fri, Aug 9, 1996	2.75	2.75	2.69	2.69
1064	NASDAQ	MTRX	Thu, Aug 8, 1996	2.81	2.81	2.63	2.75
1063	NASDAQ	MTRX	Wed, Aug 7, 1996	2.78	2.81	2.69	2.69
1062	NASDAQ	MTRX	Tue, Aug 6, 1996	2.75	2.81	2.69	2.81
1061	NASDAQ	MTRX	Mon, Aug 5, 1996	2.69	2.81	2.69	2.81
1060	NASDAQ	MTRX	Fri, Aug 2, 1996	2.63	2.69	2.63	2.63
1059	NASDAQ	MTRX	Thu, Aug 1, 1996	2.56	2.69	2.56	2.56
1058	NASDAQ	MTRX	Wed, Jul 31, 1996	2.63	2.69	2.56	2.66
1057	NASDAQ	MTRX	Tue, Jul 30, 1996	2.75	2.75	2.50	2.56
1056	NASDAQ	MTRX	Mon, Jul 29, 1996	2.75	2.94	2.69	2.75
1055	NASDAQ	MTRX	Fri, Jul 26, 1996	2.63	2.75	2.63	2.75
1054	NASDAQ	MTRX	Thu, Jul 25, 1996	2.63	2.75	2.63	2.75
1053	NASDAQ	MTRX	Wed, Jul 24, 1996	2.63	2.75	2.63	2.75
1052	NASDAQ	MTRX	Tue, Jul 23, 1996	2.88	2.88	2.69	2.69
1051	NASDAQ	MTRX	Mon, Jul 22, 1996	2.88	2.88	2.69	2.69
1050	NASDAQ	MTRX	Fri, Jul 19, 1996	2.81	2.88	2.69	2.88
1049	NASDAQ	MTRX	Thu, Jul 18, 1996	2.81	2.81	2.69	2.69
1048	NASDAQ	MTRX	Wed, Jul 17, 1996	2.69	2.81	2.69	2.75
1047	NASDAQ	MTRX	Tue, Jul 16, 1996	2.88	2.94	2.75	2.75
1046	NASDAQ	MTRX	Mon, Jul 15, 1996	2.88	3.06	2.88	2.88
1045	NASDAQ	MTRX	Fri, Jul 12, 1996	2.81	3.06	2.81	2.94
1044	NASDAQ	MTRX	Thu, Jul 11, 1996	2.81	2.94	2.69	2.94
1043	NASDAQ	MTRX	Wed, Jul 10, 1996	2.84	2.88	2.69	2.75
1042	NASDAQ	MTRX	Tue, Jul 9, 1996	2.75	2.88	2.75	2.88
1041	NASDAQ	MTRX	Mon, Jul 8, 1996	2.88	2.91	2.75	2.81
1040	NASDAQ	MTRX	Fri, Jul 5, 1996	3.00	3.00	2.88	3.00
1039	NASDAQ	MTRX	Wed, Jul 3, 1996	3.00	3.13	3.00	3.13
1038	NASDAQ	MTRX	Tue, Jul 2, 1996	3.19	3.25	3.00	3.19
1037	NASDAQ	MTRX	Mon, Jul 1, 1996	3.38	3.38	3.19	3.19
1036	NASDAQ	MTRX	Fri, Jun 28, 1996	3.19	3.38	3.19	3.31
1035	NASDAQ	MTRX	Thu, Jun 27, 1996	3.19	3.38	3.19	3.19
1034	NASDAQ	MTRX	Wed, Jun 26, 1996	3.25	3.38	3.13	3.19
1033	NASDAQ	MTRX	Tue, Jun 25, 1996	2.88	3.19	2.88	3.19
1032	NASDAQ	MTRX	Mon, Jun 24, 1996	2.88	3.00	2.88	2.88
1031	NASDAQ	MTRX	Fri, Jun 21, 1996	2.88	3.00	2.88	2.88
1030	NASDAQ	MTRX	Thu, Jun 20, 1996	2.88	3.00	2.88	2.88
1029	NASDAQ	MTRX	Wed, Jun 19, 1996	2.88	3.00	2.88	3.00
1028	NASDAQ	MTRX	Tue, Jun 18, 1996	2.88	3.00	2.88	2.94
1027	NASDAQ	MTRX	Mon, Jun 17, 1996	2.97	3.00	2.88	2.88
1026	NASDAQ	MTRX	Fri, Jun 14, 1996	2.88	3.06	2.88	2.94
1025	NASDAQ	MTRX	Thu, Jun 13, 1996	3.00	3.06	2.88	2.88
1024	NASDAQ	MTRX	Wed, Jun 12, 1996	3.13	3.13	2.88	3.06
1023	NASDAQ	MTRX	Tue, Jun 11, 1996	3.00	3.13	2.88	2.88
1022	NASDAQ	MTRX	Mon, Jun 10, 1996	3.25	3.25	3.00	3.00
1021	NASDAQ	MTRX	Fri, Jun 7, 1996	3.13	3.25	3.09	3.09
1020	NASDAQ	MTRX	Thu, Jun 6, 1996	3.25	3.25	3.13	3.13
1019	NASDAQ	MTRX	Wed, Jun 5, 1996	3.31	3.31	3.13	3.25
1018	NASDAQ	MTRX	Tue, Jun 4, 1996	3.31	3.31	3.13	3.13
1017	NASDAQ	MTRX	Mon, Jun 3, 1996	2.94	3.25	2.94	3.16
1016	NASDAQ	MTRX	Fri, May 31, 1996	2.94	3.00	2.94	2.94
1015	NASDAQ	MTRX	Thu, May 30, 1996	3.13	3.13	2.94	3.03
1014	NASDAQ	MTRX	Wed, May 29, 1996	3.06	3.13	2.94	3.00
1013	NASDAQ	MTRX	Tue, May 28, 1996	3.00	3.19	2.94	3.06
1012	NASDAQ	MTRX	Fri, May 24, 1996	3.00	3.19	3.00	3.06
1011	NASDAQ	MTRX	Thu, May 23, 1996	3.00	3.19	3.00	3.13
1010	NASDAQ	MTRX	Wed, May 22, 1996	3.00	3.13	3.00	3.06
1009	NASDAQ	MTRX	Tue, May 21, 1996	3.06	3.25	3.00	3.00
1008	NASDAQ	MTRX	Mon, May 20, 1996	3.06	3.25	3.06	3.13
1007	NASDAQ	MTRX	Fri, May 17, 1996	3.19	3.31	3.13	3.16
1006	NASDAQ	MTRX	Thu, May 16, 1996	3.19	3.25	3.06	3.25
1005	NASDAQ	MTRX	Wed, May 15, 1996	3.31	3.31	3.13	3.19
1004	NASDAQ	MTRX	Tue, May 14, 1996	3.38	3.50	3.25	3.25
1003	NASDAQ	MTRX	Mon, May 13, 1996	3.31	3.50	3.31	3.44
1002	NASDAQ	MTRX	Fri, May 10, 1996	3.25	3.50	3.25	3.50
1001	NASDAQ	MTRX	Thu, May 9, 1996	3.13	3.38	3.13	3.25
1000	NASDAQ	MTRX	Wed, May 8, 1996	3.13	3.31	3.13	3.31
999	NASDAQ	MTRX	Tue, May 7, 1996	3.44	3.44	3.19	3.25
998	NASDAQ	MTRX	Mon, May 6, 1996	3.50	3.50	3.31	3.44
997	NASDAQ	MTRX	Fri, May 3, 1996	3.50	3.50	3.44	3.44
996	NASDAQ	MTRX	Thu, May 2, 1996	3.50	3.50	3.38	3.38
995	NASDAQ	MTRX	Wed, May 1, 1996	3.56	3.56	3.38	3.50
994	NASDAQ	MTRX	Tue, Apr 30, 1996	3.56	3.56	3.38	3.38
993	NASDAQ	MTRX	Mon, Apr 29, 1996	3.56	3.56	3.38	3.38
992	NASDAQ	MTRX	Fri, Apr 26, 1996	3.50	3.50	3.31	3.50
991	NASDAQ	MTRX	Thu, Apr 25, 1996	3.31	3.50	3.31	3.50
990	NASDAQ	MTRX	Wed, Apr 24, 1996	3.44	3.44	3.25	3.38
989	NASDAQ	MTRX	Tue, Apr 23, 1996	3.50	3.50	3.25	3.38
988	NASDAQ	MTRX	Mon, Apr 22, 1996	3.50	3.50	3.38	3.38
987	NASDAQ	MTRX	Fri, Apr 19, 1996	3.31	3.50	3.31	3.50
986	NASDAQ	MTRX	Thu, Apr 18, 1996	3.50	3.56	3.31	3.31
985	NASDAQ	MTRX	Wed, Apr 17, 1996	3.25	3.56	3.19	3.44
984	NASDAQ	MTRX	Tue, Apr 16, 1996	3.38	3.38	3.13	3.13
983	NASDAQ	MTRX	Mon, Apr 15, 1996	3.00	3.38	3.00	3.38
982	NASDAQ	MTRX	Fri, Apr 12, 1996	3.06	3.13	3.00	3.09
981	NASDAQ	MTRX	Thu, Apr 11, 1996	3.13	3.13	3.06	3.06
980	NASDAQ	MTRX	Wed, Apr 10, 1996	3.13	3.19	3.06	3.13
979	NASDAQ	MTRX	Tue, Apr 9, 1996	3.19	3.19	3.00	3.13
978	NASDAQ	MTRX	Mon, Apr 8, 1996	3.13	3.19	3.06	3.13
977	NASDAQ	MTRX	Thu, Apr 4, 1996	3.06	3.19	3.06	3.16
976	NASDAQ	MTRX	Wed, Apr 3, 1996	3.19	3.19	3.06	3.13
975	NASDAQ	MTRX	Tue, Apr 2, 1996	3.25	3.25	3.06	3.19
974	NASDAQ	MTRX	Mon, Apr 1, 1996	3.06	3.25	3.03	3.25
973	NASDAQ	MTRX	Fri, Mar 29, 1996	3.06	3.06	2.94	3.06
972	NASDAQ	MTRX	Thu, Mar 28, 1996	2.50	3.06	2.38	2.94
971	NASDAQ	MTRX	Wed, Mar 27, 1996	2.38	2.50	2.31	2.44
970	NASDAQ	MTRX	Tue, Mar 26, 1996	2.25	2.38	2.25	2.31
969	NASDAQ	MTRX	Mon, Mar 25, 1996	2.38	2.38	2.25	2.25
968	NASDAQ	MTRX	Fri, Mar 22, 1996	2.44	2.56	2.38	2.38
967	NASDAQ	MTRX	Thu, Mar 21, 1996	2.56	2.56	2.56	2.56
966	NASDAQ	MTRX	Wed, Mar 20, 1996	2.56	2.56	2.44	2.56
965	NASDAQ	MTRX	Tue, Mar 19, 1996	2.59	2.63	2.44	2.50
964	NASDAQ	MTRX	Mon, Mar 18, 1996	2.63	2.75	2.50	2.56
963	NASDAQ	MTRX	Fri, Mar 15, 1996	2.50	2.69	2.50	2.50
962	NASDAQ	MTRX	Thu, Mar 14, 1996	2.25	2.63	2.19	2.50
961	NASDAQ	MTRX	Wed, Mar 13, 1996	2.19	2.31	2.19	2.31
960	NASDAQ	MTRX	Tue, Mar 12, 1996	2.25	2.31	2.25	2.31
959	NASDAQ	MTRX	Mon, Mar 11, 1996	2.31	2.31	2.25	2.25
958	NASDAQ	MTRX	Fri, Mar 8, 1996	2.25	2.31	2.19	2.25
957	NASDAQ	MTRX	Thu, Mar 7, 1996	2.31	2.31	2.19	2.19
956	NASDAQ	MTRX	Wed, Mar 6, 1996	2.31	2.31	2.19	2.31
955	NASDAQ	MTRX	Tue, Mar 5, 1996	2.19	2.31	2.19	2.31
954	NASDAQ	MTRX	Mon, Mar 4, 1996	2.31	2.31	2.19	2.31
953	NASDAQ	MTRX	Fri, Mar 1, 1996	2.25	2.31	2.19	2.31
952	NASDAQ	MTRX	Thu, Feb 29, 1996	2.25	2.31	2.19	2.31
951	NASDAQ	MTRX	Wed, Feb 28, 1996	2.19	2.31	2.19	2.22
950	NASDAQ	MTRX	Tue, Feb 27, 1996	2.25	2.31	2.19	2.25
949	NASDAQ	MTRX	Mon, Feb 26, 1996	2.25	2.25	2.25	2.25
948	NASDAQ	MTRX	Fri, Feb 23, 1996	2.31	2.38	2.25	2.25
947	NASDAQ	MTRX	Thu, Feb 22, 1996	2.25	2.44	2.25	2.44
946	NASDAQ	MTRX	Wed, Feb 21, 1996	2.25	2.31	2.19	2.31
945	NASDAQ	MTRX	Tue, Feb 20, 1996	2.13	2.31	2.13	2.31
944	NASDAQ	MTRX	Thu, Feb 15, 1996	2.16	2.16	2.13	2.13
943	NASDAQ	MTRX	Wed, Feb 14, 1996	2.13	2.31	2.13	2.13
942	NASDAQ	MTRX	Tue, Feb 13, 1996	2.13	2.19	2.13	2.19
941	NASDAQ	MTRX	Mon, Feb 12, 1996	2.31	2.31	2.19	2.31
940	NASDAQ	MTRX	Fri, Feb 9, 1996	2.20	2.20	2.19	2.19
939	NASDAQ	MTRX	Thu, Feb 8, 1996	2.19	2.31	2.19	2.19
938	NASDAQ	MTRX	Wed, Feb 7, 1996	2.13	2.25	2.13	2.19
937	NASDAQ	MTRX	Tue, Feb 6, 1996	2.16	2.16	2.13	2.16
936	NASDAQ	MTRX	Mon, Feb 5, 1996	2.13	2.14	2.13	2.13
935	NASDAQ	MTRX	Fri, Feb 2, 1996	2.13	2.16	2.13	2.13
934	NASDAQ	MTRX	Thu, Feb 1, 1996	2.19	2.19	2.13	2.13
933	NASDAQ	MTRX	Wed, Jan 31, 1996	2.09	2.19	2.09	2.19
932	NASDAQ	MTRX	Tue, Jan 30, 1996	2.06	2.13	2.06	2.06
931	NASDAQ	MTRX	Mon, Jan 29, 1996	2.09	2.13	2.03	2.06
930	NASDAQ	MTRX	Fri, Jan 26, 1996	2.06	2.06	2.06	2.06
929	NASDAQ	MTRX	Thu, Jan 25, 1996	2.19	2.19	2.06	2.13
928	NASDAQ	MTRX	Wed, Jan 24, 1996	2.09	2.19	2.06	2.13
927	NASDAQ	MTRX	Tue, Jan 23, 1996	2.06	2.19	2.06	2.19
926	NASDAQ	MTRX	Mon, Jan 22, 1996	2.06	2.13	2.06	2.06
925	NASDAQ	MTRX	Fri, Jan 19, 1996	2.06	2.19	2.06	2.13
924	NASDAQ	MTRX	Thu, Jan 18, 1996	2.06	2.06	2.06	2.06
923	NASDAQ	MTRX	Wed, Jan 17, 1996	2.06	2.06	2.06	2.06
922	NASDAQ	MTRX	Tue, Jan 16, 1996	2.19	2.19	2.19	2.19
921	NASDAQ	MTRX	Mon, Jan 15, 1996	2.00	2.06	2.00	2.03
920	NASDAQ	MTRX	Fri, Jan 12, 1996	2.16	2.16	2.00	2.00
919	NASDAQ	MTRX	Thu, Jan 11, 1996	2.03	2.16	2.03	2.16
918	NASDAQ	MTRX	Wed, Jan 10, 1996	2.19	2.19	2.00	2.00
917	NASDAQ	MTRX	Tue, Jan 9, 1996	2.14	2.14	2.14	2.14
916	NASDAQ	MTRX	Mon, Jan 8, 1996	2.13	2.13	2.13	2.13
915	NASDAQ	MTRX	Fri, Jan 5, 1996	2.13	2.25	2.13	2.19
914	NASDAQ	MTRX	Thu, Jan 4, 1996	2.13	2.19	2.09	2.19
913	NASDAQ	MTRX	Wed, Jan 3, 1996	2.06	2.25	2.06	2.25
912	NASDAQ	MTRX	Tue, Jan 2, 1996	2.00	2.13	2.00	2.06
911	NASDAQ	MTRX	Fri, Dec 29, 1995	2.00	2.13	2.00	2.13
910	NASDAQ	MTRX	Thu, Dec 28, 1995	2.06	2.13	2.00	2.06
909	NASDAQ	MTRX	Wed, Dec 27, 1995	2.00	2.13	2.00	2.06
908	NASDAQ	MTRX	Tue, Dec 26, 1995	2.00	2.13	2.00	2.06
907	NASDAQ	MTRX	Fri, Dec 22, 1995	2.01	2.06	2.00	2.00
906	NASDAQ	MTRX	Thu, Dec 21, 1995	2.06	2.19	2.00	2.19
905	NASDAQ	MTRX	Wed, Dec 20, 1995	2.00	2.13	2.00	2.00
904	NASDAQ	MTRX	Tue, Dec 19, 1995	2.06	2.06	2.00	2.06
903	NASDAQ	MTRX	Mon, Dec 18, 1995	2.06	2.25	2.06	2.06
902	NASDAQ	MTRX	Fri, Dec 15, 1995	2.06	2.25	2.06	2.06
901	NASDAQ	MTRX	Thu, Dec 14, 1995	2.06	2.06	2.06	2.06
900	NASDAQ	MTRX	Wed, Dec 13, 1995	2.19	2.19	2.06	2.06
899	NASDAQ	MTRX	Tue, Dec 12, 1995	2.25	2.25	2.19	2.25
898	NASDAQ	MTRX	Mon, Dec 11, 1995	2.38	2.38	2.25	2.25
897	NASDAQ	MTRX	Fri, Dec 8, 1995	2.25	2.25	2.25	2.25
896	NASDAQ	MTRX	Thu, Dec 7, 1995	2.25	2.38	2.25	2.38
895	NASDAQ	MTRX	Wed, Dec 6, 1995	2.25	2.44	2.25	2.28
894	NASDAQ	MTRX	Tue, Dec 5, 1995	2.22	2.38	2.19	2.38
893	NASDAQ	MTRX	Mon, Dec 4, 1995	2.13	2.25	2.13	2.25
892	NASDAQ	MTRX	Fri, Dec 1, 1995	2.13	2.25	2.13	2.13
891	NASDAQ	MTRX	Thu, Nov 30, 1995	2.06	2.16	2.06	2.16
890	NASDAQ	MTRX	Wed, Nov 29, 1995	2.16	2.19	2.06	2.13
889	NASDAQ	MTRX	Tue, Nov 28, 1995	1.94	2.16	1.94	2.06
888	NASDAQ	MTRX	Mon, Nov 27, 1995	2.06	2.13	1.94	2.03
887	NASDAQ	MTRX	Fri, Nov 24, 1995	1.94	1.94	1.94	1.94
886	NASDAQ	MTRX	Wed, Nov 22, 1995	1.94	2.06	1.94	2.06
885	NASDAQ	MTRX	Tue, Nov 21, 1995	1.94	2.06	1.94	2.00
884	NASDAQ	MTRX	Mon, Nov 20, 1995	2.06	2.06	1.94	2.00
883	NASDAQ	MTRX	Fri, Nov 17, 1995	2.00	2.06	2.00	2.00
882	NASDAQ	MTRX	Thu, Nov 16, 1995	2.00	2.06	2.00	2.00
881	NASDAQ	MTRX	Wed, Nov 15, 1995	2.00	2.13	2.00	2.00
880	NASDAQ	MTRX	Tue, Nov 14, 1995	2.00	2.13	2.00	2.13
879	NASDAQ	MTRX	Mon, Nov 13, 1995	2.13	2.13	2.00	2.06
878	NASDAQ	MTRX	Fri, Nov 10, 1995	2.00	2.13	2.00	2.00
877	NASDAQ	MTRX	Thu, Nov 9, 1995	2.13	2.13	2.00	2.06
876	NASDAQ	MTRX	Wed, Nov 8, 1995	2.06	2.13	2.00	2.00
875	NASDAQ	MTRX	Tue, Nov 7, 1995	1.94	2.00	1.94	1.94
874	NASDAQ	MTRX	Mon, Nov 6, 1995	2.13	2.13	1.94	1.94
873	NASDAQ	MTRX	Fri, Nov 3, 1995	1.94	2.06	1.94	2.00
872	NASDAQ	MTRX	Thu, Nov 2, 1995	2.00	2.06	1.94	1.94
871	NASDAQ	MTRX	Wed, Nov 1, 1995	2.00	2.13	2.00	2.00
870	NASDAQ	MTRX	Tue, Oct 31, 1995	2.00	2.19	2.00	2.00
869	NASDAQ	MTRX	Mon, Oct 30, 1995	2.19	2.19	2.06	2.13
868	NASDAQ	MTRX	Fri, Oct 27, 1995	2.19	2.19	2.19	2.19
867	NASDAQ	MTRX	Thu, Oct 26, 1995	2.00	2.16	2.00	2.16
866	NASDAQ	MTRX	Wed, Oct 25, 1995	2.06	2.09	2.06	2.06
865	NASDAQ	MTRX	Tue, Oct 24, 1995	2.13	2.13	2.06	2.06
864	NASDAQ	MTRX	Mon, Oct 23, 1995	2.06	2.25	2.06	2.06
863	NASDAQ	MTRX	Fri, Oct 20, 1995	2.13	2.19	2.06	2.06
862	NASDAQ	MTRX	Thu, Oct 19, 1995	2.13	2.25	2.13	2.25
861	NASDAQ	MTRX	Wed, Oct 18, 1995	2.25	2.25	2.13	2.13
860	NASDAQ	MTRX	Tue, Oct 17, 1995	2.19	2.25	2.13	2.19
859	NASDAQ	MTRX	Mon, Oct 16, 1995	2.31	2.31	2.19	2.19
858	NASDAQ	MTRX	Fri, Oct 13, 1995	2.31	2.31	2.25	2.31
857	NASDAQ	MTRX	Thu, Oct 12, 1995	2.13	2.25	2.13	2.25
856	NASDAQ	MTRX	Wed, Oct 11, 1995	2.22	2.31	2.13	2.13
855	NASDAQ	MTRX	Tue, Oct 10, 1995	2.19	2.25	2.06	2.25
854	NASDAQ	MTRX	Mon, Oct 9, 1995	2.38	2.38	2.25	2.31
853	NASDAQ	MTRX	Fri, Oct 6, 1995	2.44	2.44	2.25	2.25
852	NASDAQ	MTRX	Thu, Oct 5, 1995	2.31	2.44	2.25	2.38
851	NASDAQ	MTRX	Wed, Oct 4, 1995	2.22	2.31	2.22	2.25
850	NASDAQ	MTRX	Tue, Oct 3, 1995	2.22	2.22	2.22	2.22
849	NASDAQ	MTRX	Mon, Oct 2, 1995	2.22	2.38	2.22	2.38
848	NASDAQ	MTRX	Fri, Sep 29, 1995	2.28	2.28	2.22	2.22
847	NASDAQ	MTRX	Thu, Sep 28, 1995	2.25	2.28	2.22	2.28
846	NASDAQ	MTRX	Wed, Sep 27, 1995	2.34	2.34	2.25	2.28
845	NASDAQ	MTRX	Tue, Sep 26, 1995	2.25	2.34	2.25	2.25
844	NASDAQ	MTRX	Mon, Sep 25, 1995	2.31	2.34	2.25	2.25
843	NASDAQ	MTRX	Fri, Sep 22, 1995	2.31	2.38	2.25	2.31
842	NASDAQ	MTRX	Thu, Sep 21, 1995	2.38	2.38	2.25	2.31
841	NASDAQ	MTRX	Wed, Sep 20, 1995	2.44	2.44	2.25	2.38
840	NASDAQ	MTRX	Tue, Sep 19, 1995	2.44	2.44	2.31	2.38
839	NASDAQ	MTRX	Mon, Sep 18, 1995	2.38	2.44	2.31	2.38
838	NASDAQ	MTRX	Fri, Sep 15, 1995	2.38	2.38	2.38	2.38
837	NASDAQ	MTRX	Thu, Sep 14, 1995	2.56	2.56	2.50	2.50
836	NASDAQ	MTRX	Wed, Sep 13, 1995	2.38	2.56	2.38	2.56
835	NASDAQ	MTRX	Tue, Sep 12, 1995	2.50	2.50	2.38	2.38
834	NASDAQ	MTRX	Mon, Sep 11, 1995	2.44	2.56	2.41	2.41
833	NASDAQ	MTRX	Fri, Sep 8, 1995	2.56	2.56	2.38	2.50
832	NASDAQ	MTRX	Thu, Sep 7, 1995	2.50	2.69	2.38	2.48
831	NASDAQ	MTRX	Wed, Sep 6, 1995	2.31	2.50	2.31	2.41
830	NASDAQ	MTRX	Tue, Sep 5, 1995	2.31	2.38	2.25	2.25
829	NASDAQ	MTRX	Fri, Sep 1, 1995	2.19	2.25	2.13	2.13
828	NASDAQ	MTRX	Thu, Aug 31, 1995	2.25	2.25	2.19	2.25
827	NASDAQ	MTRX	Wed, Aug 30, 1995	2.25	2.25	2.25	2.25
826	NASDAQ	MTRX	Tue, Aug 29, 1995	2.25	2.25	2.13	2.25
825	NASDAQ	MTRX	Mon, Aug 28, 1995	2.19	2.28	2.19	2.28
824	NASDAQ	MTRX	Fri, Aug 25, 1995	2.19	2.28	2.19	2.25
823	NASDAQ	MTRX	Thu, Aug 24, 1995	2.28	2.28	2.19	2.25
822	NASDAQ	MTRX	Wed, Aug 23, 1995	2.19	2.28	2.16	2.25
821	NASDAQ	MTRX	Tue, Aug 22, 1995	2.31	2.31	2.19	2.25
820	NASDAQ	MTRX	Mon, Aug 21, 1995	2.19	2.31	2.19	2.25
819	NASDAQ	MTRX	Fri, Aug 18, 1995	2.06	2.31	2.06	2.22
818	NASDAQ	MTRX	Thu, Aug 17, 1995	2.19	2.25	2.13	2.25
817	NASDAQ	MTRX	Wed, Aug 16, 1995	1.94	2.25	1.94	2.25
816	NASDAQ	MTRX	Tue, Aug 15, 1995	2.00	2.06	2.00	2.06
815	NASDAQ	MTRX	Mon, Aug 14, 1995	2.06	2.06	2.00	2.03
814	NASDAQ	MTRX	Fri, Aug 11, 1995	1.94	2.03	1.94	2.03
813	NASDAQ	MTRX	Thu, Aug 10, 1995	1.94	2.00	1.94	1.94
812	NASDAQ	MTRX	Wed, Aug 9, 1995	2.06	2.06	1.94	1.94
811	NASDAQ	MTRX	Tue, Aug 8, 1995	1.88	2.06	1.88	1.94
810	NASDAQ	MTRX	Mon, Aug 7, 1995	1.75	1.88	1.75	1.88
809	NASDAQ	MTRX	Fri, Aug 4, 1995	1.75	1.81	1.69	1.81
808	NASDAQ	MTRX	Thu, Aug 3, 1995	1.81	1.81	1.69	1.75
807	NASDAQ	MTRX	Wed, Aug 2, 1995	1.69	1.81	1.69	1.75
806	NASDAQ	MTRX	Tue, Aug 1, 1995	1.81	1.81	1.69	1.75
805	NASDAQ	MTRX	Mon, Jul 31, 1995	1.75	1.81	1.69	1.75
804	NASDAQ	MTRX	Fri, Jul 28, 1995	1.75	1.75	1.63	1.75
803	NASDAQ	MTRX	Thu, Jul 27, 1995	1.75	1.88	1.75	1.88
802	NASDAQ	MTRX	Wed, Jul 26, 1995	1.88	1.88	1.75	1.75
801	NASDAQ	MTRX	Tue, Jul 25, 1995	1.75	1.88	1.75	1.81
800	NASDAQ	MTRX	Mon, Jul 24, 1995	1.75	1.81	1.75	1.75
799	NASDAQ	MTRX	Fri, Jul 21, 1995	1.88	1.88	1.75	1.81
798	NASDAQ	MTRX	Thu, Jul 20, 1995	1.75	1.88	1.75	1.81
797	NASDAQ	MTRX	Wed, Jul 19, 1995	1.81	1.88	1.81	1.88
796	NASDAQ	MTRX	Tue, Jul 18, 1995	1.94	1.94	1.81	1.81
795	NASDAQ	MTRX	Mon, Jul 17, 1995	1.94	1.94	1.81	1.81
794	NASDAQ	MTRX	Fri, Jul 14, 1995	1.94	1.94	1.75	1.94
793	NASDAQ	MTRX	Thu, Jul 13, 1995	1.94	1.94	1.75	1.81
792	NASDAQ	MTRX	Wed, Jul 12, 1995	1.63	1.94	1.50	1.81
791	NASDAQ	MTRX	Tue, Jul 11, 1995	1.69	1.69	1.50	1.50
790	NASDAQ	MTRX	Mon, Jul 10, 1995	1.69	1.69	1.56	1.69
789	NASDAQ	MTRX	Fri, Jul 7, 1995	1.63	1.69	1.56	1.69
788	NASDAQ	MTRX	Thu, Jul 6, 1995	1.63	1.69	1.53	1.56
787	NASDAQ	MTRX	Wed, Jul 5, 1995	1.69	1.69	1.63	1.66
786	NASDAQ	MTRX	Mon, Jul 3, 1995	1.66	1.69	1.66	1.66
785	NASDAQ	MTRX	Fri, Jun 30, 1995	1.81	1.81	1.63	1.69
784	NASDAQ	MTRX	Thu, Jun 29, 1995	1.81	1.81	1.75	1.75
783	NASDAQ	MTRX	Wed, Jun 28, 1995	1.75	1.81	1.75	1.81
782	NASDAQ	MTRX	Tue, Jun 27, 1995	1.81	1.81	1.75	1.75
781	NASDAQ	MTRX	Mon, Jun 26, 1995	1.75	1.81	1.75	1.75
780	NASDAQ	MTRX	Fri, Jun 23, 1995	1.81	1.81	1.75	1.81
779	NASDAQ	MTRX	Thu, Jun 22, 1995	1.81	1.81	1.75	1.78
778	NASDAQ	MTRX	Wed, Jun 21, 1995	1.81	1.81	1.75	1.78
777	NASDAQ	MTRX	Tue, Jun 20, 1995	1.75	1.81	1.75	1.75
776	NASDAQ	MTRX	Mon, Jun 19, 1995	1.81	1.88	1.75	1.75
775	NASDAQ	MTRX	Fri, Jun 16, 1995	1.69	1.81	1.66	1.72
774	NASDAQ	MTRX	Thu, Jun 15, 1995	1.81	1.81	1.75	1.81
773	NASDAQ	MTRX	Wed, Jun 14, 1995	1.88	1.88	1.69	1.81
772	NASDAQ	MTRX	Tue, Jun 13, 1995	1.81	1.88	1.69	1.75
771	NASDAQ	MTRX	Mon, Jun 12, 1995	1.81	1.94	1.81	1.94
770	NASDAQ	MTRX	Fri, Jun 9, 1995	1.94	1.94	1.81	1.94
769	NASDAQ	MTRX	Thu, Jun 8, 1995	2.00	2.06	1.94	2.00
768	NASDAQ	MTRX	Wed, Jun 7, 1995	2.06	2.06	1.94	1.94
767	NASDAQ	MTRX	Tue, Jun 6, 1995	2.06	2.13	2.00	2.13
766	NASDAQ	MTRX	Mon, Jun 5, 1995	1.94	2.06	1.94	2.06
765	NASDAQ	MTRX	Fri, Jun 2, 1995	1.94	2.06	1.94	2.06
764	NASDAQ	MTRX	Thu, Jun 1, 1995	1.94	2.06	1.94	1.97
763	NASDAQ	MTRX	Wed, May 31, 1995	2.19	2.19	1.94	2.06
762	NASDAQ	MTRX	Tue, May 30, 1995	2.06	2.13	2.00	2.06
761	NASDAQ	MTRX	Fri, May 26, 1995	2.19	2.19	2.19	2.19
760	NASDAQ	MTRX	Thu, May 25, 1995	2.06	2.06	2.06	2.06
759	NASDAQ	MTRX	Wed, May 24, 1995	2.13	2.25	2.00	2.00
758	NASDAQ	MTRX	Tue, May 23, 1995	2.31	2.31	2.13	2.13
757	NASDAQ	MTRX	Mon, May 22, 1995	2.13	2.31	2.13	2.31
756	NASDAQ	MTRX	Fri, May 19, 1995	2.25	2.38	2.25	2.31
755	NASDAQ	MTRX	Thu, May 18, 1995	2.31	2.31	2.25	2.25
754	NASDAQ	MTRX	Wed, May 17, 1995	2.41	2.44	2.25	2.25
753	NASDAQ	MTRX	Tue, May 16, 1995	2.22	2.38	2.19	2.38
752	NASDAQ	MTRX	Mon, May 15, 1995	2.06	2.19	2.06	2.19
751	NASDAQ	MTRX	Fri, May 12, 1995	2.19	2.19	2.06	2.06
750	NASDAQ	MTRX	Thu, May 11, 1995	2.19	2.19	2.06	2.06
749	NASDAQ	MTRX	Wed, May 10, 1995	2.19	2.19	2.06	2.13
748	NASDAQ	MTRX	Tue, May 9, 1995	2.06	2.19	2.06	2.19
747	NASDAQ	MTRX	Mon, May 8, 1995	2.06	2.19	2.06	2.19
746	NASDAQ	MTRX	Fri, May 5, 1995	2.06	2.19	2.06	2.06
745	NASDAQ	MTRX	Thu, May 4, 1995	2.06	2.19	2.06	2.19
744	NASDAQ	MTRX	Wed, May 3, 1995	2.19	2.19	2.06	2.06
743	NASDAQ	MTRX	Tue, May 2, 1995	2.16	2.19	2.06	2.06
742	NASDAQ	MTRX	Mon, May 1, 1995	2.09	2.16	2.06	2.16
741	NASDAQ	MTRX	Fri, Apr 28, 1995	2.16	2.16	2.06	2.06
740	NASDAQ	MTRX	Thu, Apr 27, 1995	2.19	2.19	2.09	2.13
739	NASDAQ	MTRX	Wed, Apr 26, 1995	2.19	2.19	2.09	2.13
738	NASDAQ	MTRX	Tue, Apr 25, 1995	2.13	2.19	2.06	2.19
737	NASDAQ	MTRX	Mon, Apr 24, 1995	2.13	2.13	2.00	2.13
736	NASDAQ	MTRX	Fri, Apr 21, 1995	2.00	2.13	2.00	2.03
735	NASDAQ	MTRX	Thu, Apr 20, 1995	1.91	2.00	1.88	2.00
734	NASDAQ	MTRX	Wed, Apr 19, 1995	1.88	1.94	1.81	1.88
733	NASDAQ	MTRX	Tue, Apr 18, 1995	1.84	1.94	1.81	1.88
732	NASDAQ	MTRX	Mon, Apr 17, 1995	1.91	1.91	1.75	1.84
731	NASDAQ	MTRX	Thu, Apr 13, 1995	1.81	1.91	1.75	1.91
730	NASDAQ	MTRX	Wed, Apr 12, 1995	1.88	1.88	1.75	1.81
729	NASDAQ	MTRX	Tue, Apr 11, 1995	1.94	1.94	1.78	1.81
728	NASDAQ	MTRX	Mon, Apr 10, 1995	1.91	1.91	1.75	1.81
727	NASDAQ	MTRX	Fri, Apr 7, 1995	1.91	1.91	1.84	1.88
726	NASDAQ	MTRX	Thu, Apr 6, 1995	1.84	1.94	1.81	1.88
725	NASDAQ	MTRX	Wed, Apr 5, 1995	1.94	1.94	1.81	1.88
724	NASDAQ	MTRX	Tue, Apr 4, 1995	1.81	1.94	1.75	1.88
723	NASDAQ	MTRX	Mon, Apr 3, 1995	1.75	1.81	1.75	1.81
722	NASDAQ	MTRX	Fri, Mar 31, 1995	1.78	1.78	1.72	1.78
721	NASDAQ	MTRX	Thu, Mar 30, 1995	1.75	1.81	1.75	1.75
720	NASDAQ	MTRX	Wed, Mar 29, 1995	1.81	1.81	1.69	1.69
719	NASDAQ	MTRX	Tue, Mar 28, 1995	1.81	1.81	1.75	1.75
718	NASDAQ	MTRX	Mon, Mar 27, 1995	1.81	1.81	1.81	1.81
717	NASDAQ	MTRX	Fri, Mar 24, 1995	1.81	1.81	1.69	1.81
716	NASDAQ	MTRX	Thu, Mar 23, 1995	1.81	1.81	1.69	1.75
715	NASDAQ	MTRX	Wed, Mar 22, 1995	1.81	1.81	1.69	1.75
714	NASDAQ	MTRX	Tue, Mar 21, 1995	1.75	1.88	1.69	1.81
713	NASDAQ	MTRX	Mon, Mar 20, 1995	1.69	1.88	1.69	1.75
712	NASDAQ	MTRX	Fri, Mar 17, 1995	1.94	1.94	1.50	1.69
711	NASDAQ	MTRX	Thu, Mar 16, 1995	1.94	1.94	1.81	1.84
710	NASDAQ	MTRX	Wed, Mar 15, 1995	1.94	1.94	1.75	1.88
709	NASDAQ	MTRX	Tue, Mar 14, 1995	1.88	1.94	1.75	1.81
708	NASDAQ	MTRX	Mon, Mar 13, 1995	2.00	2.00	1.75	1.81
707	NASDAQ	MTRX	Fri, Mar 10, 1995	2.00	2.13	1.81	2.00
706	NASDAQ	MTRX	Thu, Mar 9, 1995	2.13	2.13	2.00	2.00
705	NASDAQ	MTRX	Wed, Mar 8, 1995	2.44	2.44	1.94	2.00
704	NASDAQ	MTRX	Tue, Mar 7, 1995	2.56	2.56	2.44	2.44
703	NASDAQ	MTRX	Mon, Mar 6, 1995	2.50	2.50	2.50	2.50
702	NASDAQ	MTRX	Fri, Mar 3, 1995	2.56	2.56	2.56	2.56
701	NASDAQ	MTRX	Thu, Mar 2, 1995	2.50	2.56	2.50	2.56
700	NASDAQ	MTRX	Wed, Mar 1, 1995	2.63	2.63	2.50	2.56
699	NASDAQ	MTRX	Tue, Feb 28, 1995	2.63	2.63	2.63	2.63
698	NASDAQ	MTRX	Mon, Feb 27, 1995	2.47	2.63	2.44	2.63
697	NASDAQ	MTRX	Fri, Feb 24, 1995	2.63	2.63	2.47	2.47
696	NASDAQ	MTRX	Thu, Feb 23, 1995	2.44	2.63	2.44	2.50
695	NASDAQ	MTRX	Wed, Feb 22, 1995	2.63	2.63	2.50	2.63
694	NASDAQ	MTRX	Tue, Feb 21, 1995	2.63	2.63	2.63	2.63
693	NASDAQ	MTRX	Fri, Feb 17, 1995	2.50	2.59	2.44	2.50
692	NASDAQ	MTRX	Thu, Feb 16, 1995	2.63	2.63	2.50	2.50
691	NASDAQ	MTRX	Wed, Feb 15, 1995	2.69	2.69	2.50	2.50
690	NASDAQ	MTRX	Tue, Feb 14, 1995	2.69	2.69	2.50	2.69
689	NASDAQ	MTRX	Mon, Feb 13, 1995	2.66	2.69	2.53	2.69
688	NASDAQ	MTRX	Fri, Feb 10, 1995	2.50	2.69	2.50	2.50
687	NASDAQ	MTRX	Thu, Feb 9, 1995	2.69	2.69	2.50	2.69
686	NASDAQ	MTRX	Wed, Feb 8, 1995	2.50	2.63	2.50	2.56
685	NASDAQ	MTRX	Tue, Feb 7, 1995	2.50	2.69	2.50	2.63
684	NASDAQ	MTRX	Mon, Feb 6, 1995	2.50	2.69	2.50	2.69
683	NASDAQ	MTRX	Fri, Feb 3, 1995	2.69	2.69	2.50	2.56
682	NASDAQ	MTRX	Thu, Feb 2, 1995	2.69	2.69	2.50	2.50
681	NASDAQ	MTRX	Wed, Feb 1, 1995	2.53	2.69	2.50	2.69
680	NASDAQ	MTRX	Tue, Jan 31, 1995	2.69	2.69	2.50	2.69
679	NASDAQ	MTRX	Mon, Jan 30, 1995	2.69	2.69	2.69	2.69
678	NASDAQ	MTRX	Fri, Jan 27, 1995	2.69	2.69	2.66	2.66
677	NASDAQ	MTRX	Thu, Jan 26, 1995	2.69	2.69	2.66	2.66
676	NASDAQ	MTRX	Wed, Jan 25, 1995	2.63	2.69	2.50	2.69
675	NASDAQ	MTRX	Tue, Jan 24, 1995	2.69	2.69	2.50	2.50
674	NASDAQ	MTRX	Mon, Jan 23, 1995	2.69	2.69	2.56	2.56
673	NASDAQ	MTRX	Fri, Jan 20, 1995	2.56	2.75	2.50	2.63
672	NASDAQ	MTRX	Thu, Jan 19, 1995	2.94	2.94	2.63	2.75
671	NASDAQ	MTRX	Wed, Jan 18, 1995	3.00	3.00	2.81	2.94
670	NASDAQ	MTRX	Tue, Jan 17, 1995	3.00	3.00	2.94	3.00
669	NASDAQ	MTRX	Mon, Jan 16, 1995	2.81	3.00	2.81	2.88
668	NASDAQ	MTRX	Fri, Jan 13, 1995	3.00	3.00	2.81	2.81
667	NASDAQ	MTRX	Thu, Jan 12, 1995	2.69	3.00	2.63	3.00
666	NASDAQ	MTRX	Wed, Jan 11, 1995	2.75	2.75	2.63	2.75
665	NASDAQ	MTRX	Tue, Jan 10, 1995	2.75	2.81	2.63	2.63
664	NASDAQ	MTRX	Mon, Jan 9, 1995	2.63	2.81	2.63	2.75
663	NASDAQ	MTRX	Fri, Jan 6, 1995	2.88	2.88	2.69	2.78
662	NASDAQ	MTRX	Thu, Jan 5, 1995	2.94	2.94	2.69	2.69
661	NASDAQ	MTRX	Wed, Jan 4, 1995	2.81	2.94	2.81	2.94
660	NASDAQ	MTRX	Tue, Jan 3, 1995	2.94	2.94	2.88	2.94
659	NASDAQ	MTRX	Fri, Dec 30, 1994	2.81	3.00	2.81	2.94
658	NASDAQ	MTRX	Thu, Dec 29, 1994	2.75	3.00	2.75	2.88
657	NASDAQ	MTRX	Wed, Dec 28, 1994	2.88	2.88	2.75	2.75
656	NASDAQ	MTRX	Tue, Dec 27, 1994	2.94	2.94	2.75	2.88
655	NASDAQ	MTRX	Fri, Dec 23, 1994	2.75	2.94	2.75	2.94
654	NASDAQ	MTRX	Thu, Dec 22, 1994	2.94	2.94	2.88	2.88
653	NASDAQ	MTRX	Wed, Dec 21, 1994	2.88	2.88	2.69	2.88
652	NASDAQ	MTRX	Tue, Dec 20, 1994	2.75	2.81	2.69	2.75
651	NASDAQ	MTRX	Mon, Dec 19, 1994	2.78	2.88	2.75	2.75
650	NASDAQ	MTRX	Fri, Dec 16, 1994	2.75	2.88	2.75	2.88
649	NASDAQ	MTRX	Thu, Dec 15, 1994	3.00	3.00	2.75	2.81
648	NASDAQ	MTRX	Wed, Dec 14, 1994	2.88	3.06	2.88	2.88
647	NASDAQ	MTRX	Tue, Dec 13, 1994	2.94	3.00	2.88	2.88
646	NASDAQ	MTRX	Mon, Dec 12, 1994	2.75	2.94	2.75	2.81
645	NASDAQ	MTRX	Fri, Dec 9, 1994	3.00	3.00	2.75	2.94
644	NASDAQ	MTRX	Thu, Dec 8, 1994	3.06	3.19	2.88	2.88
643	NASDAQ	MTRX	Wed, Dec 7, 1994	3.19	3.19	3.13	3.13
642	NASDAQ	MTRX	Tue, Dec 6, 1994	3.19	3.25	3.13	3.13
641	NASDAQ	MTRX	Mon, Dec 5, 1994	3.19	3.38	3.19	3.38
640	NASDAQ	MTRX	Fri, Dec 2, 1994	3.38	3.44	3.19	3.31
639	NASDAQ	MTRX	Thu, Dec 1, 1994	3.56	3.56	3.38	3.38
638	NASDAQ	MTRX	Wed, Nov 30, 1994	3.31	3.56	3.31	3.44
637	NASDAQ	MTRX	Tue, Nov 29, 1994	3.50	3.50	3.31	3.44
636	NASDAQ	MTRX	Mon, Nov 28, 1994	3.50	3.50	3.44	3.50
635	NASDAQ	MTRX	Fri, Nov 25, 1994	3.44	3.44	3.31	3.31
634	NASDAQ	MTRX	Wed, Nov 23, 1994	3.44	3.44	3.25	3.44
633	NASDAQ	MTRX	Tue, Nov 22, 1994	3.31	3.50	3.31	3.50
632	NASDAQ	MTRX	Mon, Nov 21, 1994	3.53	3.56	3.31	3.50
631	NASDAQ	MTRX	Fri, Nov 18, 1994	3.50	3.56	3.31	3.50
630	NASDAQ	MTRX	Thu, Nov 17, 1994	3.25	3.50	3.25	3.50
629	NASDAQ	MTRX	Wed, Nov 16, 1994	3.25	3.44	3.25	3.44
628	NASDAQ	MTRX	Tue, Nov 15, 1994	3.38	3.44	3.38	3.44
627	NASDAQ	MTRX	Mon, Nov 14, 1994	3.25	3.38	3.25	3.31
626	NASDAQ	MTRX	Fri, Nov 11, 1994	3.38	3.38	3.25	3.38
625	NASDAQ	MTRX	Thu, Nov 10, 1994	3.38	3.38	3.25	3.25
624	NASDAQ	MTRX	Wed, Nov 9, 1994	3.19	3.38	3.19	3.38
623	NASDAQ	MTRX	Tue, Nov 8, 1994	3.38	3.38	3.38	3.38
622	NASDAQ	MTRX	Mon, Nov 7, 1994	3.38	3.38	3.19	3.38
621	NASDAQ	MTRX	Fri, Nov 4, 1994	3.19	3.38	3.19	3.19
620	NASDAQ	MTRX	Thu, Nov 3, 1994	3.44	3.44	3.19	3.19
619	NASDAQ	MTRX	Wed, Nov 2, 1994	3.44	3.44	3.25	3.38
618	NASDAQ	MTRX	Tue, Nov 1, 1994	3.31	3.31	3.31	3.31
617	NASDAQ	MTRX	Mon, Oct 31, 1994	3.44	3.56	3.31	3.31
616	NASDAQ	MTRX	Fri, Oct 28, 1994	3.31	3.63	3.31	3.56
615	NASDAQ	MTRX	Thu, Oct 27, 1994	3.38	3.44	3.31	3.44
614	NASDAQ	MTRX	Wed, Oct 26, 1994	3.38	3.38	3.31	3.38
613	NASDAQ	MTRX	Tue, Oct 25, 1994	3.31	3.38	3.19	3.31
612	NASDAQ	MTRX	Mon, Oct 24, 1994	3.44	3.56	3.31	3.50
611	NASDAQ	MTRX	Fri, Oct 21, 1994	3.19	3.56	3.13	3.53
610	NASDAQ	MTRX	Thu, Oct 20, 1994	2.94	3.13	2.94	3.13
609	NASDAQ	MTRX	Wed, Oct 19, 1994	2.94	3.13	2.94	3.13
608	NASDAQ	MTRX	Tue, Oct 18, 1994	2.88	2.94	2.69	2.94
607	NASDAQ	MTRX	Mon, Oct 17, 1994	2.75	2.88	2.75	2.88
606	NASDAQ	MTRX	Fri, Oct 14, 1994	2.81	2.81	2.75	2.81
605	NASDAQ	MTRX	Thu, Oct 13, 1994	2.69	2.88	2.56	2.88
604	NASDAQ	MTRX	Wed, Oct 12, 1994	3.00	3.00	2.72	2.81
603	NASDAQ	MTRX	Tue, Oct 11, 1994	3.00	3.00	2.81	2.94
602	NASDAQ	MTRX	Mon, Oct 10, 1994	2.94	3.00	2.81	2.88
601	NASDAQ	MTRX	Fri, Oct 7, 1994	3.06	3.06	2.81	2.94
600	NASDAQ	MTRX	Thu, Oct 6, 1994	3.06	3.06	3.00	3.00
599	NASDAQ	MTRX	Wed, Oct 5, 1994	3.00	3.13	2.88	3.06
598	NASDAQ	MTRX	Tue, Oct 4, 1994	3.38	3.38	3.00	3.00
597	NASDAQ	MTRX	Mon, Oct 3, 1994	3.38	3.38	3.19	3.31
596	NASDAQ	MTRX	Fri, Sep 30, 1994	2.94	3.28	2.94	3.19
595	NASDAQ	MTRX	Thu, Sep 29, 1994	3.13	3.13	3.06	3.13
594	NASDAQ	MTRX	Wed, Sep 28, 1994	3.06	3.13	2.94	3.13
593	NASDAQ	MTRX	Tue, Sep 27, 1994	2.88	3.00	2.88	3.00
592	NASDAQ	MTRX	Mon, Sep 26, 1994	2.81	2.88	2.75	2.88
591	NASDAQ	MTRX	Fri, Sep 23, 1994	2.91	3.00	2.69	2.81
590	NASDAQ	MTRX	Thu, Sep 22, 1994	3.00	3.00	2.88	3.00
589	NASDAQ	MTRX	Wed, Sep 21, 1994	3.00	3.00	2.88	2.94
588	NASDAQ	MTRX	Tue, Sep 20, 1994	2.81	3.00	2.63	2.88
587	NASDAQ	MTRX	Mon, Sep 19, 1994	2.81	2.81	2.50	2.75
586	NASDAQ	MTRX	Fri, Sep 16, 1994	3.06	3.06	2.78	2.81
585	NASDAQ	MTRX	Thu, Sep 15, 1994	3.19	3.19	2.94	2.94
584	NASDAQ	MTRX	Wed, Sep 14, 1994	3.13	3.19	3.00	3.19
583	NASDAQ	MTRX	Tue, Sep 13, 1994	3.06	3.19	3.00	3.19
582	NASDAQ	MTRX	Mon, Sep 12, 1994	3.19	3.31	3.00	3.00
581	NASDAQ	MTRX	Fri, Sep 9, 1994	3.13	3.31	3.13	3.25
580	NASDAQ	MTRX	Thu, Sep 8, 1994	3.31	3.31	3.13	3.25
579	NASDAQ	MTRX	Wed, Sep 7, 1994	3.31	3.44	3.15	3.15
578	NASDAQ	MTRX	Tue, Sep 6, 1994	3.25	3.38	3.25	3.38
577	NASDAQ	MTRX	Fri, Sep 2, 1994	3.38	3.50	3.25	3.25
576	NASDAQ	MTRX	Thu, Sep 1, 1994	3.38	3.50	3.38	3.50
575	NASDAQ	MTRX	Wed, Aug 31, 1994	3.38	3.50	3.38	3.38
574	NASDAQ	MTRX	Tue, Aug 30, 1994	3.50	3.50	3.44	3.44
573	NASDAQ	MTRX	Mon, Aug 29, 1994	3.50	3.50	3.38	3.50
572	NASDAQ	MTRX	Fri, Aug 26, 1994	3.50	3.50	3.38	3.50
571	NASDAQ	MTRX	Thu, Aug 25, 1994	3.50	3.50	3.38	3.41
570	NASDAQ	MTRX	Wed, Aug 24, 1994	3.50	3.69	3.50	3.50
569	NASDAQ	MTRX	Tue, Aug 23, 1994	3.66	3.69	3.50	3.50
568	NASDAQ	MTRX	Mon, Aug 22, 1994	3.56	3.69	3.56	3.56
567	NASDAQ	MTRX	Fri, Aug 19, 1994	3.38	3.50	3.38	3.50
566	NASDAQ	MTRX	Thu, Aug 18, 1994	3.50	3.50	3.38	3.38
565	NASDAQ	MTRX	Wed, Aug 17, 1994	3.31	3.38	3.19	3.38
564	NASDAQ	MTRX	Tue, Aug 16, 1994	3.19	3.25	3.19	3.25
563	NASDAQ	MTRX	Mon, Aug 15, 1994	3.25	3.25	3.13	3.25
562	NASDAQ	MTRX	Fri, Aug 12, 1994	3.25	3.25	3.13	3.13
561	NASDAQ	MTRX	Thu, Aug 11, 1994	3.13	3.31	3.13	3.31
560	NASDAQ	MTRX	Wed, Aug 10, 1994	3.50	3.63	2.94	3.31
559	NASDAQ	MTRX	Tue, Aug 9, 1994	3.59	3.69	3.56	3.56
558	NASDAQ	MTRX	Mon, Aug 8, 1994	3.56	3.69	3.56	3.56
557	NASDAQ	MTRX	Fri, Aug 5, 1994	3.75	3.75	3.63	3.63
556	NASDAQ	MTRX	Thu, Aug 4, 1994	3.63	3.75	3.50	3.75
555	NASDAQ	MTRX	Wed, Aug 3, 1994	3.44	3.63	3.38	3.63
554	NASDAQ	MTRX	Tue, Aug 2, 1994	3.31	3.44	3.31	3.38
553	NASDAQ	MTRX	Mon, Aug 1, 1994	3.44	3.44	3.38	3.38
552	NASDAQ	MTRX	Fri, Jul 29, 1994	3.44	3.44	3.31	3.44
551	NASDAQ	MTRX	Thu, Jul 28, 1994	3.44	3.44	3.31	3.31
550	NASDAQ	MTRX	Wed, Jul 27, 1994	3.44	3.44	3.41	3.44
549	NASDAQ	MTRX	Tue, Jul 26, 1994	3.38	3.44	3.25	3.44
548	NASDAQ	MTRX	Mon, Jul 25, 1994	3.44	3.44	3.25	3.25
547	NASDAQ	MTRX	Fri, Jul 22, 1994	3.31	3.44	3.25	3.38
546	NASDAQ	MTRX	Thu, Jul 21, 1994	3.44	3.44	3.31	3.44
545	NASDAQ	MTRX	Wed, Jul 20, 1994	3.31	3.31	3.31	3.31
544	NASDAQ	MTRX	Tue, Jul 19, 1994	3.44	3.44	3.44	3.44
543	NASDAQ	MTRX	Mon, Jul 18, 1994	3.34	3.38	3.31	3.31
542	NASDAQ	MTRX	Fri, Jul 15, 1994	3.44	3.44	3.31	3.44
541	NASDAQ	MTRX	Thu, Jul 14, 1994	3.44	3.44	3.31	3.38
540	NASDAQ	MTRX	Wed, Jul 13, 1994	3.06	3.50	3.06	3.44
539	NASDAQ	MTRX	Tue, Jul 12, 1994	3.25	3.25	3.06	3.13
538	NASDAQ	MTRX	Mon, Jul 11, 1994	3.25	3.25	3.06	3.13
537	NASDAQ	MTRX	Fri, Jul 8, 1994	3.00	3.38	3.00	3.25
536	NASDAQ	MTRX	Thu, Jul 7, 1994	2.88	3.06	2.88	3.06
535	NASDAQ	MTRX	Wed, Jul 6, 1994	2.75	2.81	2.75	2.81
534	NASDAQ	MTRX	Tue, Jul 5, 1994	2.75	2.75	2.63	2.72
533	NASDAQ	MTRX	Fri, Jul 1, 1994	2.69	2.75	2.63	2.75
532	NASDAQ	MTRX	Thu, Jun 30, 1994	2.59	2.69	2.56	2.56
531	NASDAQ	MTRX	Wed, Jun 29, 1994	2.50	2.69	2.50	2.63
530	NASDAQ	MTRX	Tue, Jun 28, 1994	2.75	2.75	2.44	2.50
529	NASDAQ	MTRX	Mon, Jun 27, 1994	2.72	2.81	2.63	2.75
528	NASDAQ	MTRX	Fri, Jun 24, 1994	2.81	2.94	2.69	2.75
527	NASDAQ	MTRX	Thu, Jun 23, 1994	2.66	2.81	2.44	2.75
526	NASDAQ	MTRX	Wed, Jun 22, 1994	2.81	2.81	2.63	2.81
525	NASDAQ	MTRX	Tue, Jun 21, 1994	2.94	2.94	2.88	2.88
524	NASDAQ	MTRX	Mon, Jun 20, 1994	2.88	2.94	2.81	2.94
523	NASDAQ	MTRX	Fri, Jun 17, 1994	2.94	2.94	2.81	2.81
522	NASDAQ	MTRX	Thu, Jun 16, 1994	2.81	2.94	2.75	2.94
521	NASDAQ	MTRX	Wed, Jun 15, 1994	2.75	2.94	2.75	2.81
520	NASDAQ	MTRX	Tue, Jun 14, 1994	2.75	2.94	2.63	2.69
519	NASDAQ	MTRX	Mon, Jun 13, 1994	2.88	2.94	2.75	2.75
518	NASDAQ	MTRX	Fri, Jun 10, 1994	2.94	3.00	2.75	2.88
517	NASDAQ	MTRX	Thu, Jun 9, 1994	3.13	3.13	2.94	2.94
516	NASDAQ	MTRX	Wed, Jun 8, 1994	3.13	3.13	3.06	3.06
515	NASDAQ	MTRX	Tue, Jun 7, 1994	3.31	3.31	3.00	3.13
514	NASDAQ	MTRX	Mon, Jun 6, 1994	3.25	3.31	3.19	3.31
513	NASDAQ	MTRX	Fri, Jun 3, 1994	3.31	3.31	3.06	3.19
512	NASDAQ	MTRX	Thu, Jun 2, 1994	3.38	3.56	3.19	3.19
511	NASDAQ	MTRX	Wed, Jun 1, 1994	3.81	3.81	3.44	3.50
510	NASDAQ	MTRX	Tue, May 31, 1994	3.81	3.81	3.69	3.81
509	NASDAQ	MTRX	Fri, May 27, 1994	4.88	4.88	3.38	3.69
508	NASDAQ	MTRX	Thu, May 26, 1994	4.88	5.13	4.88	4.94
507	NASDAQ	MTRX	Tue, May 24, 1994	4.88	4.88	4.88	4.88
506	NASDAQ	MTRX	Mon, May 23, 1994	4.88	5.00	4.88	4.88
505	NASDAQ	MTRX	Fri, May 20, 1994	5.06	5.25	5.00	5.00
504	NASDAQ	MTRX	Thu, May 19, 1994	5.00	5.13	5.00	5.13
503	NASDAQ	MTRX	Wed, May 18, 1994	5.13	5.25	5.00	5.25
502	NASDAQ	MTRX	Tue, May 17, 1994	5.25	5.25	5.00	5.00
501	NASDAQ	MTRX	Mon, May 16, 1994	5.00	5.25	5.00	5.13
500	NASDAQ	MTRX	Fri, May 13, 1994	5.00	5.13	5.00	5.00
499	NASDAQ	MTRX	Thu, May 12, 1994	5.13	5.13	5.13	5.13
498	NASDAQ	MTRX	Wed, May 11, 1994	5.38	5.38	5.13	5.38
497	NASDAQ	MTRX	Tue, May 10, 1994	5.06	5.38	5.06	5.38
496	NASDAQ	MTRX	Mon, May 9, 1994	5.00	5.13	5.00	5.00
495	NASDAQ	MTRX	Fri, May 6, 1994	4.88	5.13	4.88	5.13
494	NASDAQ	MTRX	Thu, May 5, 1994	4.88	4.88	4.88	4.88
493	NASDAQ	MTRX	Wed, May 4, 1994	4.88	5.25	4.88	5.06
492	NASDAQ	MTRX	Tue, May 3, 1994	4.88	5.25	4.88	5.00
491	NASDAQ	MTRX	Mon, May 2, 1994	4.88	5.06	4.88	5.06
490	NASDAQ	MTRX	Fri, Apr 29, 1994	5.06	5.25	5.00	5.00
489	NASDAQ	MTRX	Thu, Apr 28, 1994	4.88	5.13	4.88	5.06
488	NASDAQ	MTRX	Tue, Apr 26, 1994	5.13	5.13	4.88	5.13
487	NASDAQ	MTRX	Mon, Apr 25, 1994	5.06	5.06	5.06	5.06
486	NASDAQ	MTRX	Fri, Apr 22, 1994	5.13	5.19	4.75	4.88
485	NASDAQ	MTRX	Thu, Apr 21, 1994	5.00	5.13	4.75	4.75
484	NASDAQ	MTRX	Wed, Apr 20, 1994	5.00	5.00	5.00	5.00
483	NASDAQ	MTRX	Tue, Apr 19, 1994	4.75	5.13	4.75	5.06
482	NASDAQ	MTRX	Mon, Apr 18, 1994	5.00	5.13	5.00	5.13
481	NASDAQ	MTRX	Fri, Apr 15, 1994	5.13	5.13	4.88	4.88
480	NASDAQ	MTRX	Thu, Apr 14, 1994	4.75	5.00	4.63	5.00
479	NASDAQ	MTRX	Wed, Apr 13, 1994	4.88	5.00	4.75	5.00
478	NASDAQ	MTRX	Tue, Apr 12, 1994	5.13	5.13	4.75	4.75
477	NASDAQ	MTRX	Mon, Apr 11, 1994	5.38	5.38	5.25	5.25
476	NASDAQ	MTRX	Fri, Apr 8, 1994	5.19	5.38	5.13	5.38
475	NASDAQ	MTRX	Thu, Apr 7, 1994	5.13	5.31	5.13	5.25
474	NASDAQ	MTRX	Wed, Apr 6, 1994	5.00	5.25	5.00	5.19
473	NASDAQ	MTRX	Tue, Apr 5, 1994	5.31	5.38	5.00	5.06
472	NASDAQ	MTRX	Mon, Apr 4, 1994	5.00	5.38	5.00	5.00
471	NASDAQ	MTRX	Thu, Mar 31, 1994	5.63	5.63	5.13	5.38
470	NASDAQ	MTRX	Wed, Mar 30, 1994	5.50	5.63	5.38	5.50
469	NASDAQ	MTRX	Tue, Mar 29, 1994	5.75	5.88	5.50	5.75
468	NASDAQ	MTRX	Mon, Mar 28, 1994	5.50	5.75	5.38	5.75
467	NASDAQ	MTRX	Fri, Mar 25, 1994	5.63	5.75	5.38	5.75
466	NASDAQ	MTRX	Thu, Mar 24, 1994	5.75	5.75	5.38	5.50
465	NASDAQ	MTRX	Wed, Mar 23, 1994	6.13	6.13	6.00	6.00
464	NASDAQ	MTRX	Tue, Mar 22, 1994	6.00	6.00	5.81	5.81
463	NASDAQ	MTRX	Mon, Mar 21, 1994	6.00	6.25	6.00	6.00
462	NASDAQ	MTRX	Fri, Mar 18, 1994	6.25	6.25	6.00	6.00
461	NASDAQ	MTRX	Thu, Mar 17, 1994	6.00	6.25	5.81	6.13
460	NASDAQ	MTRX	Wed, Mar 16, 1994	5.63	6.00	5.63	5.88
459	NASDAQ	MTRX	Tue, Mar 15, 1994	5.50	5.63	5.25	5.50
458	NASDAQ	MTRX	Mon, Mar 14, 1994	5.63	5.88	5.50	5.88
457	NASDAQ	MTRX	Fri, Mar 11, 1994	5.50	5.88	5.50	5.50
456	NASDAQ	MTRX	Thu, Mar 10, 1994	5.81	5.94	5.56	5.88
455	NASDAQ	MTRX	Wed, Mar 9, 1994	6.38	6.50	5.75	5.75
454	NASDAQ	MTRX	Tue, Mar 8, 1994	5.88	6.50	5.88	6.25
453	NASDAQ	MTRX	Mon, Mar 7, 1994	5.38	6.06	5.38	6.00
452	NASDAQ	MTRX	Fri, Mar 4, 1994	5.38	5.63	5.38	5.56
451	NASDAQ	MTRX	Thu, Mar 3, 1994	5.50	5.50	5.25	5.50
450	NASDAQ	MTRX	Wed, Mar 2, 1994	4.88	5.50	4.88	5.25
449	NASDAQ	MTRX	Tue, Mar 1, 1994	5.00	5.00	4.88	4.88
448	NASDAQ	MTRX	Mon, Feb 28, 1994	4.88	4.88	4.75	4.75
447	NASDAQ	MTRX	Fri, Feb 25, 1994	4.75	5.00	4.75	4.88
446	NASDAQ	MTRX	Thu, Feb 24, 1994	5.00	5.25	4.75	4.75
445	NASDAQ	MTRX	Wed, Feb 23, 1994	5.13	5.19	5.00	5.19
444	NASDAQ	MTRX	Tue, Feb 22, 1994	5.00	5.25	5.00	5.25
443	NASDAQ	MTRX	Fri, Feb 18, 1994	5.25	5.25	5.00	5.19
442	NASDAQ	MTRX	Thu, Feb 17, 1994	5.13	5.25	5.00	5.06
441	NASDAQ	MTRX	Wed, Feb 16, 1994	5.25	5.25	5.00	5.13
440	NASDAQ	MTRX	Tue, Feb 15, 1994	4.94	5.13	4.88	5.06
439	NASDAQ	MTRX	Mon, Feb 14, 1994	4.88	5.00	4.88	4.94
438	NASDAQ	MTRX	Fri, Feb 11, 1994	4.88	5.00	4.75	4.88
437	NASDAQ	MTRX	Thu, Feb 10, 1994	5.00	5.00	4.94	4.94
436	NASDAQ	MTRX	Wed, Feb 9, 1994	5.00	5.00	4.88	4.94
435	NASDAQ	MTRX	Tue, Feb 8, 1994	4.94	5.00	4.88	4.88
434	NASDAQ	MTRX	Mon, Feb 7, 1994	4.63	4.94	4.63	4.88
433	NASDAQ	MTRX	Fri, Feb 4, 1994	5.13	5.13	4.88	4.94
432	NASDAQ	MTRX	Thu, Feb 3, 1994	5.13	5.13	4.88	4.88
431	NASDAQ	MTRX	Wed, Feb 2, 1994	4.94	5.00	4.88	4.88
430	NASDAQ	MTRX	Tue, Feb 1, 1994	4.88	4.88	4.88	4.88
429	NASDAQ	MTRX	Mon, Jan 31, 1994	5.13	5.13	4.88	5.13
428	NASDAQ	MTRX	Fri, Jan 28, 1994	4.88	4.94	4.88	4.94
427	NASDAQ	MTRX	Thu, Jan 27, 1994	5.06	5.06	5.00	5.00
426	NASDAQ	MTRX	Wed, Jan 26, 1994	5.13	5.25	4.88	4.88
425	NASDAQ	MTRX	Tue, Jan 25, 1994	5.44	5.50	5.25	5.38
424	NASDAQ	MTRX	Mon, Jan 24, 1994	5.25	5.50	5.25	5.50
423	NASDAQ	MTRX	Fri, Jan 21, 1994	5.25	5.50	5.25	5.25
422	NASDAQ	MTRX	Thu, Jan 20, 1994	5.50	5.50	5.25	5.25
421	NASDAQ	MTRX	Wed, Jan 19, 1994	5.44	5.50	5.25	5.25
420	NASDAQ	MTRX	Tue, Jan 18, 1994	5.38	5.38	5.25	5.25
419	NASDAQ	MTRX	Mon, Jan 17, 1994	5.38	5.38	5.13	5.13
418	NASDAQ	MTRX	Fri, Jan 14, 1994	5.25	5.38	5.13	5.38
417	NASDAQ	MTRX	Thu, Jan 13, 1994	5.38	5.50	5.38	5.50
416	NASDAQ	MTRX	Wed, Jan 12, 1994	5.38	5.44	5.38	5.38
415	NASDAQ	MTRX	Tue, Jan 11, 1994	5.50	5.63	5.50	5.63
414	NASDAQ	MTRX	Mon, Jan 10, 1994	5.50	5.50	5.50	5.50
413	NASDAQ	MTRX	Fri, Jan 7, 1994	5.56	5.63	5.56	5.63
412	NASDAQ	MTRX	Thu, Jan 6, 1994	5.63	5.63	5.50	5.50
411	NASDAQ	MTRX	Wed, Jan 5, 1994	5.75	5.75	5.63	5.63
410	NASDAQ	MTRX	Tue, Jan 4, 1994	5.50	5.63	5.50	5.63
409	NASDAQ	MTRX	Mon, Jan 3, 1994	5.63	5.75	5.63	5.75
408	NASDAQ	MTRX	Fri, Dec 31, 1993	5.63	5.75	5.50	5.75
407	NASDAQ	MTRX	Thu, Dec 30, 1993	5.25	5.63	5.25	5.56
406	NASDAQ	MTRX	Wed, Dec 29, 1993	5.38	5.63	5.25	5.38
405	NASDAQ	MTRX	Tue, Dec 28, 1993	5.25	5.31	5.25	5.31
404	NASDAQ	MTRX	Mon, Dec 27, 1993	5.25	5.31	5.25	5.31
403	NASDAQ	MTRX	Thu, Dec 23, 1993	5.63	5.75	5.25	5.25
402	NASDAQ	MTRX	Wed, Dec 22, 1993	5.63	5.88	5.38	5.63
401	NASDAQ	MTRX	Tue, Dec 21, 1993	5.25	5.50	5.25	5.38
400	NASDAQ	MTRX	Mon, Dec 20, 1993	5.50	5.50	5.25	5.50
399	NASDAQ	MTRX	Fri, Dec 17, 1993	5.50	5.63	5.25	5.44
398	NASDAQ	MTRX	Thu, Dec 16, 1993	5.88	6.00	5.38	5.56
397	NASDAQ	MTRX	Wed, Dec 15, 1993	5.88	6.00	5.88	6.00
396	NASDAQ	MTRX	Tue, Dec 14, 1993	5.88	6.06	5.88	6.06
395	NASDAQ	MTRX	Mon, Dec 13, 1993	6.25	6.25	5.88	6.25
394	NASDAQ	MTRX	Fri, Dec 10, 1993	5.75	6.25	5.56	6.25
393	NASDAQ	MTRX	Thu, Dec 9, 1993	5.50	5.94	5.50	5.81
392	NASDAQ	MTRX	Wed, Dec 8, 1993	4.88	5.81	4.88	5.63
391	NASDAQ	MTRX	Tue, Dec 7, 1993	4.94	5.13	4.88	5.00
390	NASDAQ	MTRX	Mon, Dec 6, 1993	4.88	5.00	4.88	4.88
389	NASDAQ	MTRX	Fri, Dec 3, 1993	4.75	5.00	4.75	5.00
388	NASDAQ	MTRX	Thu, Dec 2, 1993	4.75	4.94	4.75	4.75
387	NASDAQ	MTRX	Wed, Dec 1, 1993	4.88	5.13	4.75	4.75
386	NASDAQ	MTRX	Tue, Nov 30, 1993	4.50	4.88	4.50	4.88
385	NASDAQ	MTRX	Mon, Nov 29, 1993	4.50	4.63	4.50	4.50
384	NASDAQ	MTRX	Wed, Nov 24, 1993	4.50	4.50	4.50	4.50
383	NASDAQ	MTRX	Tue, Nov 23, 1993	4.50	4.56	4.50	4.56
382	NASDAQ	MTRX	Mon, Nov 22, 1993	4.50	4.63	4.50	4.56
381	NASDAQ	MTRX	Fri, Nov 19, 1993	4.50	4.50	4.50	4.50
380	NASDAQ	MTRX	Thu, Nov 18, 1993	4.63	4.63	4.56	4.63
379	NASDAQ	MTRX	Wed, Nov 17, 1993	4.50	4.63	4.50	4.63
378	NASDAQ	MTRX	Tue, Nov 16, 1993	4.63	4.63	4.56	4.63
377	NASDAQ	MTRX	Mon, Nov 15, 1993	4.50	4.63	4.50	4.56
376	NASDAQ	MTRX	Fri, Nov 12, 1993	4.63	4.69	4.50	4.56
375	NASDAQ	MTRX	Thu, Nov 11, 1993	4.63	4.69	4.50	4.63
374	NASDAQ	MTRX	Wed, Nov 10, 1993	4.50	4.63	4.50	4.50
373	NASDAQ	MTRX	Tue, Nov 9, 1993	4.56	4.69	4.50	4.63
372	NASDAQ	MTRX	Mon, Nov 8, 1993	4.75	4.75	4.50	4.75
371	NASDAQ	MTRX	Fri, Nov 5, 1993	4.50	4.75	4.50	4.63
370	NASDAQ	MTRX	Thu, Nov 4, 1993	4.63	4.75	4.50	4.50
369	NASDAQ	MTRX	Wed, Nov 3, 1993	4.50	4.75	4.50	4.75
368	NASDAQ	MTRX	Tue, Nov 2, 1993	4.50	4.69	4.50	4.69
367	NASDAQ	MTRX	Mon, Nov 1, 1993	4.63	4.75	4.38	4.50
366	NASDAQ	MTRX	Fri, Oct 29, 1993	4.56	4.63	4.38	4.63
365	NASDAQ	MTRX	Thu, Oct 28, 1993	4.25	4.88	4.13	4.50
364	NASDAQ	MTRX	Wed, Oct 27, 1993	4.00	4.25	4.00	4.13
363	NASDAQ	MTRX	Tue, Oct 26, 1993	4.13	4.25	4.00	4.19
362	NASDAQ	MTRX	Mon, Oct 25, 1993	4.13	4.25	4.00	4.19
361	NASDAQ	MTRX	Fri, Oct 22, 1993	4.13	4.31	4.13	4.13
360	NASDAQ	MTRX	Thu, Oct 21, 1993	4.25	4.38	4.13	4.13
359	NASDAQ	MTRX	Wed, Oct 20, 1993	4.25	4.38	4.13	4.13
358	NASDAQ	MTRX	Tue, Oct 19, 1993	4.25	4.50	4.25	4.38
357	NASDAQ	MTRX	Mon, Oct 18, 1993	4.13	4.44	4.13	4.31
356	NASDAQ	MTRX	Fri, Oct 15, 1993	4.50	4.50	4.19	4.19
355	NASDAQ	MTRX	Thu, Oct 14, 1993	4.13	4.50	4.13	4.13
354	NASDAQ	MTRX	Wed, Oct 13, 1993	4.38	4.50	4.13	4.50
353	NASDAQ	MTRX	Tue, Oct 12, 1993	4.50	4.50	4.25	4.31
352	NASDAQ	MTRX	Mon, Oct 11, 1993	4.75	4.75	4.56	4.63
351	NASDAQ	MTRX	Fri, Oct 8, 1993	4.75	4.75	4.63	4.63
350	NASDAQ	MTRX	Thu, Oct 7, 1993	4.69	4.88	4.63	4.63
349	NASDAQ	MTRX	Wed, Oct 6, 1993	4.63	4.88	4.63	4.88
348	NASDAQ	MTRX	Tue, Oct 5, 1993	4.63	4.63	4.63	4.63
347	NASDAQ	MTRX	Mon, Oct 4, 1993	4.75	4.88	4.63	4.63
346	NASDAQ	MTRX	Fri, Oct 1, 1993	4.94	5.13	4.88	5.13
345	NASDAQ	MTRX	Thu, Sep 30, 1993	5.13	5.13	5.13	5.13
344	NASDAQ	MTRX	Wed, Sep 29, 1993	4.94	5.06	4.88	4.94
343	NASDAQ	MTRX	Tue, Sep 28, 1993	4.75	4.75	4.75	4.75
342	NASDAQ	MTRX	Mon, Sep 27, 1993	4.75	4.94	4.75	4.75
341	NASDAQ	MTRX	Fri, Sep 24, 1993	4.75	5.00	4.75	4.94
340	NASDAQ	MTRX	Thu, Sep 23, 1993	5.06	5.06	5.00	5.06
339	NASDAQ	MTRX	Wed, Sep 22, 1993	4.94	4.94	4.94	4.94
338	NASDAQ	MTRX	Tue, Sep 21, 1993	4.88	4.88	4.81	4.88
337	NASDAQ	MTRX	Mon, Sep 20, 1993	4.88	5.06	4.88	4.88
336	NASDAQ	MTRX	Fri, Sep 17, 1993	5.00	5.00	4.88	4.94
335	NASDAQ	MTRX	Thu, Sep 16, 1993	4.88	4.88	4.88	4.88
334	NASDAQ	MTRX	Wed, Sep 15, 1993	5.00	5.00	4.88	4.88
333	NASDAQ	MTRX	Tue, Sep 14, 1993	4.88	5.00	4.88	4.94
332	NASDAQ	MTRX	Mon, Sep 13, 1993	5.00	5.00	4.88	4.94
331	NASDAQ	MTRX	Fri, Sep 10, 1993	4.94	5.00	4.94	5.00
330	NASDAQ	MTRX	Thu, Sep 9, 1993	4.88	5.06	4.88	5.06
329	NASDAQ	MTRX	Wed, Sep 8, 1993	4.88	5.06	4.88	4.88
328	NASDAQ	MTRX	Tue, Sep 7, 1993	5.06	5.13	4.88	5.00
327	NASDAQ	MTRX	Fri, Sep 3, 1993	4.88	5.06	4.88	4.94
326	NASDAQ	MTRX	Thu, Sep 2, 1993	5.00	5.00	4.88	5.00
325	NASDAQ	MTRX	Wed, Sep 1, 1993	5.00	5.00	4.88	5.00
324	NASDAQ	MTRX	Tue, Aug 31, 1993	4.88	5.00	4.88	4.88
323	NASDAQ	MTRX	Mon, Aug 30, 1993	4.88	5.00	4.88	5.00
322	NASDAQ	MTRX	Fri, Aug 27, 1993	5.00	5.00	4.88	5.00
321	NASDAQ	MTRX	Thu, Aug 26, 1993	5.00	5.00	4.88	4.88
320	NASDAQ	MTRX	Wed, Aug 25, 1993	4.75	5.25	4.63	5.00
319	NASDAQ	MTRX	Tue, Aug 24, 1993	4.63	4.75	4.56	4.69
318	NASDAQ	MTRX	Mon, Aug 23, 1993	4.63	4.63	4.25	4.63
317	NASDAQ	MTRX	Fri, Aug 20, 1993	4.50	4.63	4.25	4.63
316	NASDAQ	MTRX	Thu, Aug 19, 1993	4.25	4.50	4.25	4.44
315	NASDAQ	MTRX	Wed, Aug 18, 1993	4.25	4.50	4.25	4.38
314	NASDAQ	MTRX	Tue, Aug 17, 1993	4.13	4.44	4.13	4.25
313	NASDAQ	MTRX	Mon, Aug 16, 1993	4.38	4.38	4.38	4.38
312	NASDAQ	MTRX	Fri, Aug 13, 1993	4.38	4.38	4.13	4.13
311	NASDAQ	MTRX	Thu, Aug 12, 1993	4.19	4.38	4.13	4.25
310	NASDAQ	MTRX	Wed, Aug 11, 1993	4.38	4.38	4.25	4.31
309	NASDAQ	MTRX	Tue, Aug 10, 1993	4.31	4.38	4.13	4.13
308	NASDAQ	MTRX	Mon, Aug 9, 1993	4.38	4.38	4.13	4.25
307	NASDAQ	MTRX	Fri, Aug 6, 1993	4.25	4.38	4.00	4.00
306	NASDAQ	MTRX	Thu, Aug 5, 1993	4.13	4.38	4.00	4.38
305	NASDAQ	MTRX	Wed, Aug 4, 1993	4.00	4.25	4.00	4.19
304	NASDAQ	MTRX	Tue, Aug 3, 1993	4.38	4.38	4.38	4.38
303	NASDAQ	MTRX	Mon, Aug 2, 1993	4.38	4.38	4.00	4.00
302	NASDAQ	MTRX	Fri, Jul 30, 1993	4.38	4.38	4.38	4.38
301	NASDAQ	MTRX	Thu, Jul 29, 1993	4.38	4.38	4.00	4.19
300	NASDAQ	MTRX	Wed, Jul 28, 1993	4.38	4.38	4.00	4.25
299	NASDAQ	MTRX	Tue, Jul 27, 1993	4.38	4.38	4.38	4.38
298	NASDAQ	MTRX	Mon, Jul 26, 1993	4.13	4.38	4.00	4.38
297	NASDAQ	MTRX	Fri, Jul 23, 1993	4.13	4.38	4.13	4.13
296	NASDAQ	MTRX	Thu, Jul 22, 1993	4.25	4.38	4.25	4.38
295	NASDAQ	MTRX	Wed, Jul 21, 1993	4.25	4.38	4.25	4.38
294	NASDAQ	MTRX	Tue, Jul 20, 1993	4.38	4.38	4.13	4.13
293	NASDAQ	MTRX	Mon, Jul 19, 1993	4.31	4.31	4.13	4.13
292	NASDAQ	MTRX	Fri, Jul 16, 1993	4.38	4.38	4.13	4.13
291	NASDAQ	MTRX	Thu, Jul 15, 1993	4.00	4.38	4.00	4.25
290	NASDAQ	MTRX	Wed, Jul 14, 1993	4.75	4.75	4.13	4.38
289	NASDAQ	MTRX	Tue, Jul 13, 1993	4.75	4.88	4.50	4.50
288	NASDAQ	MTRX	Mon, Jul 12, 1993	4.75	5.00	4.75	4.75
287	NASDAQ	MTRX	Fri, Jul 9, 1993	4.75	5.00	4.75	5.00
286	NASDAQ	MTRX	Thu, Jul 8, 1993	5.00	5.00	4.75	4.75
285	NASDAQ	MTRX	Wed, Jul 7, 1993	4.94	5.00	4.75	5.00
284	NASDAQ	MTRX	Tue, Jul 6, 1993	4.94	4.94	4.94	4.94
283	NASDAQ	MTRX	Fri, Jul 2, 1993	4.75	5.00	4.75	5.00
282	NASDAQ	MTRX	Thu, Jul 1, 1993	4.75	4.75	4.75	4.75
281	NASDAQ	MTRX	Wed, Jun 30, 1993	5.00	5.00	4.81	4.81
280	NASDAQ	MTRX	Tue, Jun 29, 1993	4.75	5.00	4.63	4.63
279	NASDAQ	MTRX	Mon, Jun 28, 1993	4.75	4.81	4.63	4.63
278	NASDAQ	MTRX	Fri, Jun 25, 1993	4.63	4.81	4.50	4.81
277	NASDAQ	MTRX	Thu, Jun 24, 1993	4.69	4.81	4.69	4.69
276	NASDAQ	MTRX	Wed, Jun 23, 1993	4.94	4.94	4.69	4.81
275	NASDAQ	MTRX	Tue, Jun 22, 1993	5.00	5.00	4.63	4.94
274	NASDAQ	MTRX	Mon, Jun 21, 1993	4.81	4.88	4.63	4.63
273	NASDAQ	MTRX	Fri, Jun 18, 1993	5.00	5.25	4.50	4.69
272	NASDAQ	MTRX	Thu, Jun 17, 1993	5.13	5.25	5.00	5.00
271	NASDAQ	MTRX	Wed, Jun 16, 1993	5.50	5.69	5.25	5.25
270	NASDAQ	MTRX	Tue, Jun 15, 1993	5.19	5.75	5.13	5.63
269	NASDAQ	MTRX	Mon, Jun 14, 1993	5.00	5.25	5.00	5.00
268	NASDAQ	MTRX	Fri, Jun 11, 1993	4.88	5.13	4.88	5.13
267	NASDAQ	MTRX	Thu, Jun 10, 1993	5.00	5.00	4.75	4.75
266	NASDAQ	MTRX	Wed, Jun 9, 1993	5.00	5.00	4.75	5.00
265	NASDAQ	MTRX	Tue, Jun 8, 1993	5.00	5.00	4.75	4.75
264	NASDAQ	MTRX	Mon, Jun 7, 1993	5.00	5.00	5.00	5.00
263	NASDAQ	MTRX	Fri, Jun 4, 1993	5.00	5.00	5.00	5.00
262	NASDAQ	MTRX	Thu, Jun 3, 1993	4.63	4.94	4.63	4.94
261	NASDAQ	MTRX	Wed, Jun 2, 1993	4.50	4.88	4.50	4.81
260	NASDAQ	MTRX	Tue, Jun 1, 1993	4.75	4.75	4.56	4.63
259	NASDAQ	MTRX	Fri, May 28, 1993	4.56	4.63	4.50	4.63
258	NASDAQ	MTRX	Thu, May 27, 1993	4.50	4.75	4.50	4.50
257	NASDAQ	MTRX	Wed, May 26, 1993	4.38	4.75	4.38	4.75
256	NASDAQ	MTRX	Tue, May 25, 1993	4.38	4.63	4.38	4.38
255	NASDAQ	MTRX	Mon, May 24, 1993	4.38	4.63	4.38	4.38
254	NASDAQ	MTRX	Fri, May 21, 1993	4.38	4.63	4.38	4.44
253	NASDAQ	MTRX	Thu, May 20, 1993	4.63	4.63	4.50	4.50
252	NASDAQ	MTRX	Wed, May 19, 1993	4.50	4.50	4.50	4.50
251	NASDAQ	MTRX	Tue, May 18, 1993	4.38	4.63	4.38	4.50
250	NASDAQ	MTRX	Mon, May 17, 1993	4.63	4.63	4.50	4.50
249	NASDAQ	MTRX	Fri, May 14, 1993	4.38	4.63	4.38	4.63
248	NASDAQ	MTRX	Thu, May 13, 1993	4.38	4.63	4.38	4.38
247	NASDAQ	MTRX	Wed, May 12, 1993	4.63	4.63	4.63	4.63
246	NASDAQ	MTRX	Tue, May 11, 1993	4.63	4.63	4.38	4.38
245	NASDAQ	MTRX	Mon, May 10, 1993	4.56	4.63	4.38	4.63
244	NASDAQ	MTRX	Fri, May 7, 1993	4.63	4.63	4.38	4.38
243	NASDAQ	MTRX	Thu, May 6, 1993	4.38	4.38	4.38	4.38
242	NASDAQ	MTRX	Wed, May 5, 1993	4.63	4.63	4.50	4.63
241	NASDAQ	MTRX	Tue, May 4, 1993	4.63	4.63	4.38	4.38
240	NASDAQ	MTRX	Mon, May 3, 1993	4.38	4.63	4.38	4.38
239	NASDAQ	MTRX	Fri, Apr 30, 1993	4.63	4.63	4.38	4.38
238	NASDAQ	MTRX	Thu, Apr 29, 1993	4.38	4.63	4.38	4.63
237	NASDAQ	MTRX	Wed, Apr 28, 1993	4.38	4.63	4.38	4.38
236	NASDAQ	MTRX	Tue, Apr 27, 1993	4.63	4.63	4.38	4.38
235	NASDAQ	MTRX	Mon, Apr 26, 1993	4.38	4.44	4.38	4.38
234	NASDAQ	MTRX	Fri, Apr 23, 1993	4.75	4.75	4.38	4.44
233	NASDAQ	MTRX	Thu, Apr 22, 1993	4.38	4.38	4.38	4.38
232	NASDAQ	MTRX	Wed, Apr 21, 1993	4.63	4.63	4.63	4.63
231	NASDAQ	MTRX	Tue, Apr 20, 1993	4.25	4.56	4.25	4.56
230	NASDAQ	MTRX	Mon, Apr 19, 1993	4.13	4.50	4.13	4.25
229	NASDAQ	MTRX	Fri, Apr 16, 1993	4.38	4.38	4.13	4.38
228	NASDAQ	MTRX	Thu, Apr 15, 1993	4.19	4.38	4.13	4.38
227	NASDAQ	MTRX	Wed, Apr 14, 1993	4.63	4.63	4.13	4.50
226	NASDAQ	MTRX	Tue, Apr 13, 1993	4.63	4.88	4.63	4.63
225	NASDAQ	MTRX	Mon, Apr 12, 1993	4.63	4.88	4.63	4.81
224	NASDAQ	MTRX	Thu, Apr 8, 1993	4.63	4.88	4.63	4.69
223	NASDAQ	MTRX	Wed, Apr 7, 1993	5.00	5.00	4.19	4.75
222	NASDAQ	MTRX	Tue, Apr 6, 1993	5.13	5.25	5.00	5.06
221	NASDAQ	MTRX	Mon, Apr 5, 1993	5.13	5.38	5.00	5.19
220	NASDAQ	MTRX	Fri, Apr 2, 1993	5.25	5.25	5.06	5.25
219	NASDAQ	MTRX	Thu, Apr 1, 1993	5.19	5.50	5.19	5.50
218	NASDAQ	MTRX	Wed, Mar 31, 1993	5.13	5.50	5.00	5.38
217	NASDAQ	MTRX	Tue, Mar 30, 1993	5.50	5.50	5.13	5.50
216	NASDAQ	MTRX	Mon, Mar 29, 1993	5.50	5.50	5.13	5.50
215	NASDAQ	MTRX	Fri, Mar 26, 1993	5.63	5.63	5.13	5.13
214	NASDAQ	MTRX	Thu, Mar 25, 1993	5.63	5.63	5.25	5.25
213	NASDAQ	MTRX	Wed, Mar 24, 1993	5.50	5.63	5.50	5.63
212	NASDAQ	MTRX	Tue, Mar 23, 1993	5.50	5.63	5.50	5.63
211	NASDAQ	MTRX	Mon, Mar 22, 1993	5.44	5.63	5.44	5.50
210	NASDAQ	MTRX	Fri, Mar 19, 1993	5.38	5.63	5.38	5.50
209	NASDAQ	MTRX	Thu, Mar 18, 1993	5.63	5.63	5.38	5.44
208	NASDAQ	MTRX	Wed, Mar 17, 1993	5.75	5.75	5.38	5.38
207	NASDAQ	MTRX	Tue, Mar 16, 1993	5.75	5.75	5.63	5.63
206	NASDAQ	MTRX	Mon, Mar 15, 1993	5.75	5.75	5.63	5.75
205	NASDAQ	MTRX	Fri, Mar 12, 1993	5.50	5.75	5.50	5.69
204	NASDAQ	MTRX	Thu, Mar 11, 1993	5.75	5.75	5.63	5.75
203	NASDAQ	MTRX	Wed, Mar 10, 1993	5.38	5.75	5.31	5.69
202	NASDAQ	MTRX	Tue, Mar 9, 1993	5.38	5.38	5.25	5.38
201	NASDAQ	MTRX	Mon, Mar 8, 1993	5.38	5.38	5.25	5.25
200	NASDAQ	MTRX	Fri, Mar 5, 1993	5.25	5.38	5.25	5.38
199	NASDAQ	MTRX	Thu, Mar 4, 1993	5.25	5.44	5.13	5.19
198	NASDAQ	MTRX	Wed, Mar 3, 1993	5.25	5.44	5.25	5.25
197	NASDAQ	MTRX	Tue, Mar 2, 1993	5.31	5.63	5.25	5.50
196	NASDAQ	MTRX	Mon, Mar 1, 1993	5.50	5.50	5.25	5.31
195	NASDAQ	MTRX	Fri, Feb 26, 1993	5.38	5.50	5.25	5.50
194	NASDAQ	MTRX	Thu, Feb 25, 1993	5.13	5.50	5.13	5.25
193	NASDAQ	MTRX	Wed, Feb 24, 1993	5.00	5.25	4.88	5.19
192	NASDAQ	MTRX	Tue, Feb 23, 1993	5.00	5.25	4.88	4.88
191	NASDAQ	MTRX	Mon, Feb 22, 1993	5.13	5.38	5.13	5.38
190	NASDAQ	MTRX	Fri, Feb 19, 1993	5.38	5.38	5.00	5.38
189	NASDAQ	MTRX	Thu, Feb 18, 1993	5.13	5.38	5.13	5.13
188	NASDAQ	MTRX	Wed, Feb 17, 1993	5.00	5.25	4.75	5.25
187	NASDAQ	MTRX	Tue, Feb 16, 1993	5.13	5.38	4.63	4.88
186	NASDAQ	MTRX	Fri, Feb 12, 1993	5.38	5.50	5.25	5.50
185	NASDAQ	MTRX	Thu, Feb 11, 1993	5.25	5.50	5.19	5.25
184	NASDAQ	MTRX	Wed, Feb 10, 1993	5.25	5.25	5.13	5.13
183	NASDAQ	MTRX	Tue, Feb 9, 1993	5.38	5.38	5.00	5.13
182	NASDAQ	MTRX	Mon, Feb 8, 1993	5.50	5.63	5.13	5.25
181	NASDAQ	MTRX	Fri, Feb 5, 1993	5.75	5.75	5.50	5.63
180	NASDAQ	MTRX	Thu, Feb 4, 1993	5.88	5.88	5.63	5.88
179	NASDAQ	MTRX	Wed, Feb 3, 1993	5.88	6.00	5.63	5.63
178	NASDAQ	MTRX	Tue, Feb 2, 1993	6.00	6.00	5.75	6.00
177	NASDAQ	MTRX	Mon, Feb 1, 1993	6.00	6.13	5.88	6.00
176	NASDAQ	MTRX	Fri, Jan 29, 1993	6.38	6.38	5.75	5.75
175	NASDAQ	MTRX	Thu, Jan 28, 1993	6.25	6.25	6.13	6.13
174	NASDAQ	MTRX	Wed, Jan 27, 1993	6.25	6.38	6.13	6.38
173	NASDAQ	MTRX	Tue, Jan 26, 1993	6.38	6.38	6.13	6.38
172	NASDAQ	MTRX	Mon, Jan 25, 1993	6.38	6.38	6.13	6.13
171	NASDAQ	MTRX	Fri, Jan 22, 1993	6.38	6.38	6.13	6.31
170	NASDAQ	MTRX	Thu, Jan 21, 1993	6.13	6.38	6.13	6.19
169	NASDAQ	MTRX	Wed, Jan 20, 1993	6.38	6.38	6.13	6.38
168	NASDAQ	MTRX	Tue, Jan 19, 1993	5.88	6.50	5.50	6.25
167	NASDAQ	MTRX	Mon, Jan 18, 1993	5.50	5.88	5.50	5.88
166	NASDAQ	MTRX	Fri, Jan 15, 1993	5.50	5.88	5.50	5.88
165	NASDAQ	MTRX	Thu, Jan 14, 1993	5.63	5.88	5.63	5.69
164	NASDAQ	MTRX	Wed, Jan 13, 1993	5.75	5.88	5.63	5.81
163	NASDAQ	MTRX	Tue, Jan 12, 1993	5.50	5.75	5.25	5.50
162	NASDAQ	MTRX	Mon, Jan 11, 1993	5.25	5.25	5.00	5.25
161	NASDAQ	MTRX	Fri, Jan 8, 1993	5.25	5.25	5.00	5.13
160	NASDAQ	MTRX	Thu, Jan 7, 1993	5.25	5.25	5.00	5.25
159	NASDAQ	MTRX	Wed, Jan 6, 1993	4.88	5.25	4.88	5.06
158	NASDAQ	MTRX	Tue, Jan 5, 1993	5.25	5.25	4.88	5.25
157	NASDAQ	MTRX	Mon, Jan 4, 1993	5.25	5.25	4.88	5.00
156	NASDAQ	MTRX	Thu, Dec 31, 1992	4.88	5.25	4.88	5.13
155	NASDAQ	MTRX	Wed, Dec 30, 1992	5.25	5.25	4.88	5.25
154	NASDAQ	MTRX	Tue, Dec 29, 1992	5.38	5.38	4.88	5.13
153	NASDAQ	MTRX	Mon, Dec 28, 1992	5.25	5.38	5.13	5.38
152	NASDAQ	MTRX	Thu, Dec 24, 1992	5.19	5.25	5.13	5.25
151	NASDAQ	MTRX	Wed, Dec 23, 1992	5.38	5.38	5.13	5.38
150	NASDAQ	MTRX	Tue, Dec 22, 1992	5.38	5.50	5.13	5.25
149	NASDAQ	MTRX	Mon, Dec 21, 1992	5.38	5.63	5.38	5.50
148	NASDAQ	MTRX	Fri, Dec 18, 1992	5.50	5.75	5.25	5.50
147	NASDAQ	MTRX	Thu, Dec 17, 1992	5.25	5.50	5.25	5.50
146	NASDAQ	MTRX	Wed, Dec 16, 1992	5.25	5.50	5.25	5.31
145	NASDAQ	MTRX	Tue, Dec 15, 1992	5.38	5.50	5.25	5.50
144	NASDAQ	MTRX	Mon, Dec 14, 1992	5.50	5.50	5.13	5.50
143	NASDAQ	MTRX	Fri, Dec 11, 1992	5.25	5.50	5.19	5.50
142	NASDAQ	MTRX	Thu, Dec 10, 1992	5.38	5.50	5.25	5.50
141	NASDAQ	MTRX	Wed, Dec 9, 1992	5.50	5.63	5.38	5.38
140	NASDAQ	MTRX	Tue, Dec 8, 1992	5.38	5.63	5.38	5.38
139	NASDAQ	MTRX	Mon, Dec 7, 1992	5.50	5.50	5.38	5.50
138	NASDAQ	MTRX	Fri, Dec 4, 1992	5.50	5.50	5.38	5.50
137	NASDAQ	MTRX	Thu, Dec 3, 1992	5.50	5.50	5.13	5.44
136	NASDAQ	MTRX	Wed, Dec 2, 1992	5.06	5.50	5.00	5.13
135	NASDAQ	MTRX	Tue, Dec 1, 1992	5.13	5.25	4.88	5.06
134	NASDAQ	MTRX	Mon, Nov 30, 1992	5.00	5.13	4.88	5.00
133	NASDAQ	MTRX	Fri, Nov 27, 1992	4.88	5.25	4.88	4.88
132	NASDAQ	MTRX	Wed, Nov 25, 1992	5.25	5.25	4.88	5.13
131	NASDAQ	MTRX	Tue, Nov 24, 1992	5.25	5.25	4.88	5.00
130	NASDAQ	MTRX	Mon, Nov 23, 1992	4.88	5.25	4.88	5.00
129	NASDAQ	MTRX	Fri, Nov 20, 1992	5.25	5.25	5.00	5.13
128	NASDAQ	MTRX	Thu, Nov 19, 1992	5.00	5.25	4.81	5.13
127	NASDAQ	MTRX	Wed, Nov 18, 1992	4.88	4.94	4.63	4.88
126	NASDAQ	MTRX	Tue, Nov 17, 1992	4.75	5.00	4.63	4.81
125	NASDAQ	MTRX	Mon, Nov 16, 1992	4.88	5.00	4.63	4.75
124	NASDAQ	MTRX	Fri, Nov 13, 1992	4.88	4.88	4.63	4.63
123	NASDAQ	MTRX	Thu, Nov 12, 1992	4.88	5.13	4.81	4.88
122	NASDAQ	MTRX	Wed, Nov 11, 1992	5.25	5.25	4.88	5.13
121	NASDAQ	MTRX	Tue, Nov 10, 1992	4.88	5.00	4.75	5.00
120	NASDAQ	MTRX	Mon, Nov 9, 1992	4.63	4.88	4.50	4.88
119	NASDAQ	MTRX	Fri, Nov 6, 1992	4.50	4.50	4.31	4.38
118	NASDAQ	MTRX	Thu, Nov 5, 1992	4.38	4.50	4.25	4.50
117	NASDAQ	MTRX	Wed, Nov 4, 1992	3.88	4.63	3.63	4.25
116	NASDAQ	MTRX	Tue, Nov 3, 1992	5.75	6.00	4.13	4.75
115	NASDAQ	MTRX	Mon, Nov 2, 1992	6.63	6.63	5.50	5.75
114	NASDAQ	MTRX	Fri, Oct 30, 1992	6.88	7.13	6.50	6.69
113	NASDAQ	MTRX	Thu, Oct 29, 1992	6.94	7.50	6.88	6.88
112	NASDAQ	MTRX	Wed, Oct 28, 1992	7.00	7.00	6.75	7.00
111	NASDAQ	MTRX	Tue, Oct 27, 1992	7.00	7.31	6.75	6.75
110	NASDAQ	MTRX	Mon, Oct 26, 1992	7.38	7.38	7.13	7.19
109	NASDAQ	MTRX	Fri, Oct 23, 1992	7.63	7.63	7.50	7.63
108	NASDAQ	MTRX	Thu, Oct 22, 1992	7.63	7.63	7.25	7.63
107	NASDAQ	MTRX	Wed, Oct 21, 1992	7.63	7.75	7.50	7.50
106	NASDAQ	MTRX	Tue, Oct 20, 1992	7.25	7.63	7.25	7.50
105	NASDAQ	MTRX	Mon, Oct 19, 1992	7.25	7.50	7.25	7.50
104	NASDAQ	MTRX	Fri, Oct 16, 1992	7.50	7.63	7.25	7.25
103	NASDAQ	MTRX	Thu, Oct 15, 1992	7.50	7.50	7.25	7.25
102	NASDAQ	MTRX	Wed, Oct 14, 1992	7.25	7.50	7.25	7.50
101	NASDAQ	MTRX	Tue, Oct 13, 1992	7.50	7.50	7.25	7.50
100	NASDAQ	MTRX	Mon, Oct 12, 1992	7.50	7.63	7.13	7.38
99	NASDAQ	MTRX	Fri, Oct 9, 1992	6.50	7.38	6.00	7.25
98	NASDAQ	MTRX	Thu, Oct 8, 1992	6.25	6.31	5.75	6.00
97	NASDAQ	MTRX	Wed, Oct 7, 1992	6.63	6.63	6.50	6.63
96	NASDAQ	MTRX	Tue, Oct 6, 1992	6.50	6.63	6.31	6.31
95	NASDAQ	MTRX	Mon, Oct 5, 1992	6.50	6.50	6.19	6.19
94	NASDAQ	MTRX	Fri, Oct 2, 1992	6.63	6.63	6.25	6.25
93	NASDAQ	MTRX	Thu, Oct 1, 1992	6.63	6.63	6.50	6.50
92	NASDAQ	MTRX	Wed, Sep 30, 1992	6.88	6.88	6.50	6.50
91	NASDAQ	MTRX	Tue, Sep 29, 1992	6.75	6.75	6.50	6.56
90	NASDAQ	MTRX	Mon, Sep 28, 1992	6.50	6.63	6.50	6.50
89	NASDAQ	MTRX	Fri, Sep 25, 1992	6.75	7.13	6.50	6.56
88	NASDAQ	MTRX	Thu, Sep 24, 1992	6.94	7.13	6.81	6.88
87	NASDAQ	MTRX	Wed, Sep 23, 1992	6.75	6.75	6.50	6.63
86	NASDAQ	MTRX	Tue, Sep 22, 1992	6.50	6.75	6.38	6.56
85	NASDAQ	MTRX	Mon, Sep 21, 1992	6.81	6.81	6.38	6.38
84	NASDAQ	MTRX	Fri, Sep 18, 1992	6.88	7.00	6.44	6.81
83	NASDAQ	MTRX	Thu, Sep 17, 1992	6.13	6.63	6.13	6.63
82	NASDAQ	MTRX	Wed, Sep 16, 1992	6.75	6.75	5.50	6.25
81	NASDAQ	MTRX	Tue, Sep 15, 1992	7.63	7.75	7.25	7.44
80	NASDAQ	MTRX	Mon, Sep 14, 1992	7.44	7.63	7.38	7.63
79	NASDAQ	MTRX	Fri, Sep 11, 1992	7.06	7.50	7.00	7.44
78	NASDAQ	MTRX	Thu, Sep 10, 1992	6.75	7.25	6.75	7.25
77	NASDAQ	MTRX	Wed, Sep 9, 1992	7.50	7.63	6.75	7.13
76	NASDAQ	MTRX	Tue, Sep 8, 1992	7.38	7.75	7.38	7.50
75	NASDAQ	MTRX	Fri, Sep 4, 1992	7.75	7.75	7.44	7.44
74	NASDAQ	MTRX	Thu, Sep 3, 1992	7.63	7.75	7.38	7.63
73	NASDAQ	MTRX	Wed, Sep 2, 1992	7.75	7.75	7.50	7.50
72	NASDAQ	MTRX	Tue, Sep 1, 1992	7.50	7.56	7.50	7.56
71	NASDAQ	MTRX	Mon, Aug 31, 1992	7.38	7.75	7.38	7.50
70	NASDAQ	MTRX	Fri, Aug 28, 1992	7.63	7.75	7.38	7.50
69	NASDAQ	MTRX	Thu, Aug 27, 1992	7.69	8.00	7.63	7.69
68	NASDAQ	MTRX	Wed, Aug 26, 1992	7.50	8.00	7.50	8.00
67	NASDAQ	MTRX	Tue, Aug 25, 1992	7.50	7.75	7.50	7.75
66	NASDAQ	MTRX	Mon, Aug 24, 1992	7.88	7.88	7.50	7.56
65	NASDAQ	MTRX	Fri, Aug 21, 1992	7.94	8.00	7.69	7.88
64	NASDAQ	MTRX	Thu, Aug 20, 1992	7.88	8.13	7.75	7.94
63	NASDAQ	MTRX	Wed, Aug 19, 1992	7.75	7.88	7.63	7.81
62	NASDAQ	MTRX	Tue, Aug 18, 1992	7.88	7.88	7.50	7.56
61	NASDAQ	MTRX	Mon, Aug 17, 1992	7.88	8.00	7.25	7.56
60	NASDAQ	MTRX	Fri, Aug 14, 1992	8.88	9.00	7.88	8.00
59	NASDAQ	MTRX	Thu, Aug 13, 1992	9.13	9.13	8.38	8.75
58	NASDAQ	MTRX	Wed, Aug 12, 1992	9.38	9.38	9.38	9.38
57	NASDAQ	MTRX	Tue, Aug 11, 1992	9.50	9.56	9.38	9.38
56	NASDAQ	MTRX	Mon, Aug 10, 1992	9.38	9.75	9.38	9.75
55	NASDAQ	MTRX	Fri, Aug 7, 1992	9.69	9.88	9.38	9.75
54	NASDAQ	MTRX	Thu, Aug 6, 1992	9.63	9.88	9.50	9.88
53	NASDAQ	MTRX	Wed, Aug 5, 1992	9.50	10.00	9.50	9.50
52	NASDAQ	MTRX	Tue, Aug 4, 1992	9.88	9.88	9.50	9.50
51	NASDAQ	MTRX	Mon, Aug 3, 1992	10.00	10.00	9.81	9.81
50	NASDAQ	MTRX	Fri, Jul 31, 1992	9.88	10.00	9.75	9.88
49	NASDAQ	MTRX	Thu, Jul 30, 1992	9.38	10.00	9.38	10.00
48	NASDAQ	MTRX	Wed, Jul 29, 1992	9.50	10.00	9.50	10.00
47	NASDAQ	MTRX	Tue, Jul 28, 1992	10.00	10.00	9.50	9.81
46	NASDAQ	MTRX	Mon, Jul 27, 1992	9.75	9.75	9.75	9.75
45	NASDAQ	MTRX	Fri, Jul 24, 1992	9.50	10.00	9.50	10.00
44	NASDAQ	MTRX	Thu, Jul 23, 1992	10.25	10.25	9.88	9.88
43	NASDAQ	MTRX	Wed, Jul 22, 1992	10.25	10.25	9.75	9.88
42	NASDAQ	MTRX	Tue, Jul 21, 1992	10.13	10.13	10.00	10.00
41	NASDAQ	MTRX	Fri, Jul 17, 1992	10.25	10.25	10.25	10.25
40	NASDAQ	MTRX	Thu, Jul 16, 1992	10.25	10.25	10.06	10.13
39	NASDAQ	MTRX	Wed, Jul 15, 1992	9.75	10.25	9.75	10.00
38	NASDAQ	MTRX	Tue, Jul 14, 1992	10.00	10.00	9.63	10.00
37	NASDAQ	MTRX	Mon, Jul 13, 1992	9.75	10.00	9.75	9.75
36	NASDAQ	MTRX	Fri, Jul 10, 1992	9.38	9.88	9.00	9.88
35	NASDAQ	MTRX	Thu, Jul 9, 1992	9.75	10.13	9.50	10.13
34	NASDAQ	MTRX	Wed, Jul 8, 1992	9.75	10.25	9.75	10.25
33	NASDAQ	MTRX	Tue, Jul 7, 1992	10.00	10.00	9.75	9.75
32	NASDAQ	MTRX	Mon, Jul 6, 1992	9.88	10.00	9.81	9.81
31	NASDAQ	MTRX	Thu, Jul 2, 1992	9.94	10.25	9.75	10.25
30	NASDAQ	MTRX	Wed, Jul 1, 1992	9.75	10.00	9.75	9.94
29	NASDAQ	MTRX	Tue, Jun 30, 1992	9.75	9.94	9.75	9.88
28	NASDAQ	MTRX	Mon, Jun 29, 1992	9.88	9.88	9.75	9.75
27	NASDAQ	MTRX	Fri, Jun 26, 1992	9.88	9.88	9.75	9.88
26	NASDAQ	MTRX	Thu, Jun 25, 1992	10.13	10.13	9.75	9.75
25	NASDAQ	MTRX	Wed, Jun 24, 1992	9.25	10.13	9.25	10.13
24	NASDAQ	MTRX	Tue, Jun 23, 1992	9.25	9.50	9.13	9.50
23	NASDAQ	MTRX	Mon, Jun 22, 1992	9.13	9.50	9.00	9.13
22	NASDAQ	MTRX	Fri, Jun 19, 1992	9.25	9.50	9.13	9.25
21	NASDAQ	MTRX	Thu, Jun 18, 1992	8.75	9.00	8.63	9.00
20	NASDAQ	MTRX	Wed, Jun 17, 1992	9.75	10.00	9.13	9.13
19	NASDAQ	MTRX	Tue, Jun 16, 1992	9.88	10.00	9.88	10.00
18	NASDAQ	MTRX	Mon, Jun 15, 1992	9.88	10.38	9.88	10.00
17	NASDAQ	MTRX	Fri, Jun 12, 1992	10.38	10.38	9.88	10.38
16	NASDAQ	MTRX	Thu, Jun 11, 1992	10.25	10.25	9.88	9.88
15	NASDAQ	MTRX	Wed, Jun 10, 1992	10.25	10.25	10.00	10.00
14	NASDAQ	MTRX	Tue, Jun 9, 1992	10.75	10.75	10.19	10.50
13	NASDAQ	MTRX	Mon, Jun 8, 1992	10.88	10.88	10.63	10.63
12	NASDAQ	MTRX	Fri, Jun 5, 1992	10.63	10.88	10.63	10.63
11	NASDAQ	MTRX	Thu, Jun 4, 1992	10.69	10.88	10.50	10.88
10	NASDAQ	MTRX	Wed, Jun 3, 1992	10.75	10.75	10.50	10.50
9	NASDAQ	MTRX	Tue, Jun 2, 1992	10.50	10.75	10.25	10.50
8	NASDAQ	MTRX	Mon, Jun 1, 1992	10.88	10.88	10.50	10.75
7	NASDAQ	MTRX	Fri, May 29, 1992	10.75	10.75	10.25	10.25
6	NASDAQ	MTRX	Thu, May 28, 1992	10.50	10.75	10.31	10.50
5	NASDAQ	MTRX	Wed, May 27, 1992	10.13	10.50	10.13	10.50
4	NASDAQ	MTRX	Tue, May 26, 1992	10.38	10.38	10.19	10.38
3	NASDAQ	MTRX	Fri, May 22, 1992	10.88	10.88	10.50	10.50
2	NASDAQ	MTRX	Thu, May 21, 1992	10.88	10.88	10.69	10.75
1	NASDAQ	MTRX	Wed, May 20, 1992	10.75	10.88	10.50	10.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Matrix Service Co NASDAQ:MTRX 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