Minerals Technologies Inc NYSE:MTX Historical Prices

Below are the 7908 trading days of historical prices for MTX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7908	NYSE	MTX	Thu, Mar 21, 2024	74.98	75.43	74.58	74.90
7907	NYSE	MTX	Wed, Mar 20, 2024	72.34	74.86	72.30	74.50
7906	NYSE	MTX	Tue, Mar 19, 2024	71.98	72.96	71.72	72.64
7905	NYSE	MTX	Mon, Mar 18, 2024	72.14	72.59	71.61	71.84
7904	NYSE	MTX	Fri, Mar 15, 2024	71.10	72.49	70.36	72.45
7903	NYSE	MTX	Thu, Mar 14, 2024	72.19	72.20	70.93	71.74
7902	NYSE	MTX	Wed, Mar 13, 2024	71.90	73.25	71.72	72.75
7901	NYSE	MTX	Tue, Mar 12, 2024	72.54	72.54	71.21	72.19
7900	NYSE	MTX	Mon, Mar 11, 2024	71.86	72.94	71.86	72.79
7899	NYSE	MTX	Fri, Mar 8, 2024	73.33	73.50	72.06	72.35
7898	NYSE	MTX	Thu, Mar 7, 2024	72.71	73.78	72.54	72.77
7897	NYSE	MTX	Wed, Mar 6, 2024	72.13	72.54	71.59	72.01
7896	NYSE	MTX	Tue, Mar 5, 2024	72.61	73.03	71.18	71.50
7895	NYSE	MTX	Mon, Mar 4, 2024	72.40	73.23	72.40	73.16
7894	NYSE	MTX	Fri, Mar 1, 2024	72.19	72.74	71.96	72.48
7893	NYSE	MTX	Thu, Feb 29, 2024	72.32	72.64	71.81	72.36
7892	NYSE	MTX	Wed, Feb 28, 2024	71.06	71.74	71.06	71.35
7891	NYSE	MTX	Tue, Feb 27, 2024	71.87	72.07	71.14	71.75
7890	NYSE	MTX	Mon, Feb 26, 2024	71.64	71.91	71.07	71.47
7889	NYSE	MTX	Fri, Feb 23, 2024	71.32	72.31	70.89	72.01
7888	NYSE	MTX	Thu, Feb 22, 2024	71.39	71.72	70.49	71.43
7887	NYSE	MTX	Wed, Feb 21, 2024	71.57	71.93	70.99	71.65
7886	NYSE	MTX	Tue, Feb 20, 2024	71.41	72.43	71.36	71.52
7885	NYSE	MTX	Fri, Feb 16, 2024	72.42	73.73	72.24	72.40
7884	NYSE	MTX	Thu, Feb 15, 2024	71.41	72.99	71.41	72.70
7883	NYSE	MTX	Wed, Feb 14, 2024	70.52	71.08	69.60	70.81
7882	NYSE	MTX	Tue, Feb 13, 2024	69.84	70.83	68.29	69.29
7881	NYSE	MTX	Mon, Feb 12, 2024	71.00	72.28	71.00	72.05
7880	NYSE	MTX	Fri, Feb 9, 2024	69.72	71.04	69.25	71.03
7879	NYSE	MTX	Thu, Feb 8, 2024	68.65	69.72	67.92	69.71
7878	NYSE	MTX	Wed, Feb 7, 2024	69.44	69.44	68.58	68.78
7877	NYSE	MTX	Tue, Feb 6, 2024	68.91	70.12	68.91	69.55
7876	NYSE	MTX	Mon, Feb 5, 2024	70.71	71.13	69.01	69.18
7875	NYSE	MTX	Fri, Feb 2, 2024	67.17	71.07	65.01	68.46
7874	NYSE	MTX	Thu, Feb 1, 2024	65.74	66.76	64.91	66.60
7873	NYSE	MTX	Wed, Jan 31, 2024	66.78	67.07	65.19	65.35
7872	NYSE	MTX	Tue, Jan 30, 2024	66.24	66.96	66.24	66.62
7871	NYSE	MTX	Mon, Jan 29, 2024	65.98	67.08	65.77	66.64
7870	NYSE	MTX	Fri, Jan 26, 2024	66.68	67.10	65.91	66.07
7869	NYSE	MTX	Thu, Jan 25, 2024	66.38	66.83	65.35	66.07
7868	NYSE	MTX	Wed, Jan 24, 2024	66.83	66.86	65.34	65.50
7867	NYSE	MTX	Tue, Jan 23, 2024	67.22	67.40	66.04	66.11
7866	NYSE	MTX	Mon, Jan 22, 2024	66.19	66.86	65.88	66.43
7865	NYSE	MTX	Fri, Jan 19, 2024	65.65	65.78	64.83	65.44
7864	NYSE	MTX	Thu, Jan 18, 2024	65.39	65.72	64.79	65.65
7863	NYSE	MTX	Wed, Jan 17, 2024	64.99	65.99	64.83	64.92
7862	NYSE	MTX	Tue, Jan 16, 2024	66.27	66.62	65.78	66.32
7861	NYSE	MTX	Fri, Jan 12, 2024	67.87	68.15	66.74	66.97
7860	NYSE	MTX	Thu, Jan 11, 2024	66.70	67.05	66.05	66.96
7859	NYSE	MTX	Wed, Jan 10, 2024	66.90	67.31	66.58	67.00
7858	NYSE	MTX	Tue, Jan 9, 2024	67.49	67.50	66.93	67.28
7857	NYSE	MTX	Mon, Jan 8, 2024	66.66	68.53	66.50	68.51
7856	NYSE	MTX	Fri, Jan 5, 2024	67.32	68.18	66.57	66.88
7855	NYSE	MTX	Thu, Jan 4, 2024	68.85	68.85	67.56	67.91
7854	NYSE	MTX	Wed, Jan 3, 2024	69.73	69.73	68.01	68.41
7853	NYSE	MTX	Tue, Jan 2, 2024	70.64	71.27	69.64	70.25
7852	NYSE	MTX	Fri, Dec 29, 2023	72.10	72.10	70.30	71.31
7851	NYSE	MTX	Thu, Dec 28, 2023	71.08	72.01	70.86	71.91
7850	NYSE	MTX	Wed, Dec 27, 2023	70.23	71.24	70.23	71.18
7849	NYSE	MTX	Tue, Dec 26, 2023	69.93	70.99	69.06	70.44
7848	NYSE	MTX	Fri, Dec 22, 2023	68.81	69.89	68.81	69.44
7847	NYSE	MTX	Thu, Dec 21, 2023	68.34	68.57	67.72	68.34
7846	NYSE	MTX	Wed, Dec 20, 2023	67.81	69.18	67.04	67.65
7845	NYSE	MTX	Tue, Dec 19, 2023	66.62	67.93	66.39	67.66
7844	NYSE	MTX	Mon, Dec 18, 2023	66.00	66.21	65.61	65.94
7843	NYSE	MTX	Fri, Dec 15, 2023	66.30	66.40	65.27	65.66
7842	NYSE	MTX	Thu, Dec 14, 2023	66.84	68.36	65.93	66.37
7841	NYSE	MTX	Wed, Dec 13, 2023	64.10	65.74	63.78	65.68
7840	NYSE	MTX	Tue, Dec 12, 2023	64.34	64.34	63.01	64.19
7839	NYSE	MTX	Mon, Dec 11, 2023	63.60	64.32	63.24	63.98
7838	NYSE	MTX	Fri, Dec 8, 2023	64.28	64.48	63.01	63.84
7837	NYSE	MTX	Thu, Dec 7, 2023	63.91	64.04	63.15	63.99
7836	NYSE	MTX	Wed, Dec 6, 2023	63.59	64.47	63.12	63.49
7835	NYSE	MTX	Tue, Dec 5, 2023	64.09	64.09	62.49	62.96
7834	NYSE	MTX	Mon, Dec 4, 2023	63.60	64.45	63.55	64.30
7833	NYSE	MTX	Fri, Dec 1, 2023	62.42	64.58	62.42	64.25
7832	NYSE	MTX	Thu, Nov 30, 2023	61.66	62.74	61.46	62.64
7831	NYSE	MTX	Wed, Nov 29, 2023	61.81	62.25	61.57	61.82
7830	NYSE	MTX	Tue, Nov 28, 2023	61.27	61.84	60.92	61.55
7829	NYSE	MTX	Mon, Nov 27, 2023	61.35	62.19	60.78	61.73
7828	NYSE	MTX	Fri, Nov 24, 2023	61.70	62.46	61.70	61.96
7827	NYSE	MTX	Wed, Nov 22, 2023	62.64	62.75	61.47	61.86
7826	NYSE	MTX	Tue, Nov 21, 2023	62.11	62.66	61.87	61.95
7825	NYSE	MTX	Mon, Nov 20, 2023	61.77	62.49	61.66	62.47
7824	NYSE	MTX	Fri, Nov 17, 2023	62.53	62.70	61.43	61.80
7823	NYSE	MTX	Thu, Nov 16, 2023	61.91	62.32	61.35	62.02
7822	NYSE	MTX	Wed, Nov 15, 2023	62.47	63.44	61.73	61.77
7821	NYSE	MTX	Tue, Nov 14, 2023	61.94	63.17	61.41	62.76
7820	NYSE	MTX	Mon, Nov 13, 2023	58.70	60.42	58.70	60.01
7819	NYSE	MTX	Fri, Nov 10, 2023	58.51	59.59	57.93	59.29
7818	NYSE	MTX	Thu, Nov 9, 2023	59.11	59.28	58.01	58.51
7817	NYSE	MTX	Wed, Nov 8, 2023	58.11	58.61	57.61	58.53
7816	NYSE	MTX	Tue, Nov 7, 2023	58.69	58.73	57.73	58.18
7815	NYSE	MTX	Mon, Nov 6, 2023	58.86	59.26	58.60	58.76
7814	NYSE	MTX	Fri, Nov 3, 2023	58.15	60.05	57.98	59.25
7813	NYSE	MTX	Thu, Nov 2, 2023	55.77	57.08	55.12	56.84
7812	NYSE	MTX	Wed, Nov 1, 2023	53.66	55.45	53.48	55.27
7811	NYSE	MTX	Tue, Oct 31, 2023	54.53	54.80	53.91	54.06
7810	NYSE	MTX	Mon, Oct 30, 2023	53.72	54.78	52.94	54.14
7809	NYSE	MTX	Fri, Oct 27, 2023	53.61	54.60	51.11	53.05
7808	NYSE	MTX	Thu, Oct 26, 2023	51.32	51.43	50.30	51.06
7807	NYSE	MTX	Wed, Oct 25, 2023	50.80	51.04	50.35	50.60
7806	NYSE	MTX	Tue, Oct 24, 2023	52.50	52.86	51.26	51.30
7805	NYSE	MTX	Mon, Oct 23, 2023	52.32	52.98	51.99	52.31
7804	NYSE	MTX	Fri, Oct 20, 2023	53.15	53.45	52.39	52.61
7803	NYSE	MTX	Thu, Oct 19, 2023	52.47	54.18	51.23	53.05
7802	NYSE	MTX	Wed, Oct 18, 2023	50.48	51.22	49.83	50.14
7801	NYSE	MTX	Tue, Oct 17, 2023	49.85	51.19	49.83	50.81
7800	NYSE	MTX	Mon, Oct 16, 2023	49.51	50.73	49.50	50.03
7799	NYSE	MTX	Fri, Oct 13, 2023	49.98	50.12	48.61	48.71
7798	NYSE	MTX	Thu, Oct 12, 2023	51.00	51.00	48.94	49.52
7797	NYSE	MTX	Wed, Oct 11, 2023	50.80	51.29	50.28	50.68
7796	NYSE	MTX	Tue, Oct 10, 2023	50.36	51.69	50.24	51.00
7795	NYSE	MTX	Mon, Oct 9, 2023	50.84	50.90	50.08	50.14
7794	NYSE	MTX	Fri, Oct 6, 2023	51.38	52.39	50.97	51.42
7793	NYSE	MTX	Thu, Oct 5, 2023	52.15	52.46	51.16	51.48
7792	NYSE	MTX	Wed, Oct 4, 2023	51.20	52.45	50.86	52.26
7791	NYSE	MTX	Tue, Oct 3, 2023	52.93	53.60	50.65	50.71
7790	NYSE	MTX	Mon, Oct 2, 2023	54.71	54.71	53.30	53.67
7789	NYSE	MTX	Fri, Sep 29, 2023	55.58	55.58	54.67	54.76
7788	NYSE	MTX	Thu, Sep 28, 2023	54.26	55.69	54.26	55.24
7787	NYSE	MTX	Wed, Sep 27, 2023	53.78	54.30	53.41	54.08
7786	NYSE	MTX	Tue, Sep 26, 2023	53.86	54.56	53.20	53.40
7785	NYSE	MTX	Mon, Sep 25, 2023	54.17	54.53	53.91	54.10
7784	NYSE	MTX	Fri, Sep 22, 2023	54.72	55.35	54.40	54.42
7783	NYSE	MTX	Thu, Sep 21, 2023	54.69	54.97	54.18	54.68
7782	NYSE	MTX	Wed, Sep 20, 2023	55.78	56.26	55.07	55.18
7781	NYSE	MTX	Tue, Sep 19, 2023	55.49	55.69	54.95	55.30
7780	NYSE	MTX	Mon, Sep 18, 2023	55.92	56.10	55.15	55.33
7779	NYSE	MTX	Fri, Sep 15, 2023	55.62	56.29	55.42	55.80
7778	NYSE	MTX	Thu, Sep 14, 2023	55.73	56.28	55.52	56.01
7777	NYSE	MTX	Wed, Sep 13, 2023	54.51	54.92	53.89	54.90
7776	NYSE	MTX	Tue, Sep 12, 2023	55.52	55.78	54.28	54.34
7775	NYSE	MTX	Mon, Sep 11, 2023	55.03	56.25	55.01	55.75
7774	NYSE	MTX	Fri, Sep 8, 2023	56.21	56.29	54.47	54.56
7773	NYSE	MTX	Thu, Sep 7, 2023	57.43	57.46	55.34	56.12
7772	NYSE	MTX	Wed, Sep 6, 2023	57.59	58.28	56.27	57.28
7771	NYSE	MTX	Tue, Sep 5, 2023	60.84	60.84	56.94	57.45
7770	NYSE	MTX	Fri, Sep 1, 2023	61.68	62.67	61.38	61.41
7769	NYSE	MTX	Thu, Aug 31, 2023	60.85	61.39	60.73	61.10
7768	NYSE	MTX	Wed, Aug 30, 2023	60.09	61.26	59.72	60.82
7767	NYSE	MTX	Tue, Aug 29, 2023	59.63	60.36	59.01	60.28
7766	NYSE	MTX	Mon, Aug 28, 2023	59.56	60.48	59.42	59.53
7765	NYSE	MTX	Fri, Aug 25, 2023	59.38	59.85	58.84	59.28
7764	NYSE	MTX	Thu, Aug 24, 2023	58.49	59.59	58.38	59.13
7763	NYSE	MTX	Wed, Aug 23, 2023	58.27	59.03	57.89	59.00
7762	NYSE	MTX	Tue, Aug 22, 2023	57.86	58.42	57.39	58.22
7761	NYSE	MTX	Mon, Aug 21, 2023	57.84	58.12	57.36	57.72
7760	NYSE	MTX	Fri, Aug 18, 2023	57.22	58.11	57.22	57.80
7759	NYSE	MTX	Thu, Aug 17, 2023	56.91	58.10	56.91	57.56
7758	NYSE	MTX	Wed, Aug 16, 2023	57.11	57.48	56.47	56.64
7757	NYSE	MTX	Tue, Aug 15, 2023	56.97	57.50	56.69	57.27
7756	NYSE	MTX	Mon, Aug 14, 2023	57.62	57.62	56.78	57.31
7755	NYSE	MTX	Fri, Aug 11, 2023	58.75	59.20	57.96	58.06
7754	NYSE	MTX	Thu, Aug 10, 2023	59.37	59.94	58.72	59.03
7753	NYSE	MTX	Wed, Aug 9, 2023	59.52	59.52	58.87	59.27
7752	NYSE	MTX	Tue, Aug 8, 2023	59.90	60.28	58.81	59.47
7751	NYSE	MTX	Mon, Aug 7, 2023	60.17	60.98	59.91	60.73
7750	NYSE	MTX	Fri, Aug 4, 2023	59.85	60.83	59.47	60.22
7749	NYSE	MTX	Thu, Aug 3, 2023	61.24	61.24	59.82	59.87
7748	NYSE	MTX	Wed, Aug 2, 2023	60.72	61.62	60.57	61.00
7747	NYSE	MTX	Tue, Aug 1, 2023	61.16	62.03	61.01	61.30
7746	NYSE	MTX	Mon, Jul 31, 2023	60.64	61.52	59.24	61.35
7745	NYSE	MTX	Fri, Jul 28, 2023	59.68	59.68	58.26	59.46
7744	NYSE	MTX	Thu, Jul 27, 2023	58.79	59.34	58.61	59.28
7743	NYSE	MTX	Wed, Jul 26, 2023	57.89	59.32	57.89	58.84
7742	NYSE	MTX	Tue, Jul 25, 2023	56.66	58.73	56.66	58.24
7741	NYSE	MTX	Mon, Jul 24, 2023	55.81	57.38	55.73	56.76
7740	NYSE	MTX	Fri, Jul 21, 2023	55.92	56.26	54.91	55.90
7739	NYSE	MTX	Thu, Jul 20, 2023	56.10	56.30	55.44	55.92
7738	NYSE	MTX	Wed, Jul 19, 2023	54.12	56.15	53.95	55.91
7737	NYSE	MTX	Tue, Jul 18, 2023	53.33	54.70	53.33	54.17
7736	NYSE	MTX	Mon, Jul 17, 2023	54.17	54.45	53.29	53.32
7735	NYSE	MTX	Fri, Jul 14, 2023	54.84	54.84	53.39	54.41
7734	NYSE	MTX	Thu, Jul 13, 2023	55.38	55.71	54.66	55.15
7733	NYSE	MTX	Wed, Jul 12, 2023	55.42	55.44	54.62	55.09
7732	NYSE	MTX	Tue, Jul 11, 2023	54.70	55.07	54.01	54.31
7731	NYSE	MTX	Mon, Jul 10, 2023	54.87	55.76	54.40	54.52
7730	NYSE	MTX	Fri, Jul 7, 2023	54.46	55.55	54.46	55.03
7729	NYSE	MTX	Thu, Jul 6, 2023	54.77	55.15	54.11	54.34
7728	NYSE	MTX	Wed, Jul 5, 2023	56.98	56.98	55.36	55.38
7727	NYSE	MTX	Mon, Jul 3, 2023	57.17	57.95	57.17	57.48
7726	NYSE	MTX	Fri, Jun 30, 2023	56.88	58.07	56.88	57.69
7725	NYSE	MTX	Thu, Jun 29, 2023	55.37	56.71	55.37	56.41
7724	NYSE	MTX	Wed, Jun 28, 2023	55.80	55.95	54.82	55.18
7723	NYSE	MTX	Tue, Jun 27, 2023	54.72	56.21	54.30	56.00
7722	NYSE	MTX	Mon, Jun 26, 2023	54.37	55.61	54.37	54.82
7721	NYSE	MTX	Fri, Jun 23, 2023	54.71	55.34	54.05	54.19
7720	NYSE	MTX	Thu, Jun 22, 2023	56.40	56.40	55.27	55.57
7719	NYSE	MTX	Wed, Jun 21, 2023	56.11	56.59	55.36	56.34
7718	NYSE	MTX	Tue, Jun 20, 2023	56.88	57.11	56.08	56.43
7717	NYSE	MTX	Fri, Jun 16, 2023	56.78	57.08	56.05	56.95
7716	NYSE	MTX	Thu, Jun 15, 2023	55.69	56.59	55.37	56.48
7715	NYSE	MTX	Wed, Jun 14, 2023	56.81	56.97	55.93	56.09
7714	NYSE	MTX	Tue, Jun 13, 2023	56.36	57.61	56.36	56.48
7713	NYSE	MTX	Mon, Jun 12, 2023	57.00	57.39	55.97	56.03
7712	NYSE	MTX	Fri, Jun 9, 2023	57.10	57.13	56.12	57.04
7711	NYSE	MTX	Thu, Jun 8, 2023	57.72	58.11	56.07	57.05
7710	NYSE	MTX	Wed, Jun 7, 2023	57.21	58.17	57.21	57.94
7709	NYSE	MTX	Tue, Jun 6, 2023	55.95	57.39	55.95	56.68
7708	NYSE	MTX	Mon, Jun 5, 2023	58.40	58.04	55.81	58.48
7707	NYSE	MTX	Fri, Jun 2, 2023	56.77	58.60	56.10	58.48
7706	NYSE	MTX	Thu, Jun 1, 2023	55.53	56.08	55.11	55.52
7705	NYSE	MTX	Wed, May 31, 2023	56.61	57.25	55.17	55.61
7704	NYSE	MTX	Tue, May 30, 2023	57.85	57.89	56.63	56.58
7703	NYSE	MTX	Fri, May 26, 2023	58.05	58.20	57.48	57.59
7702	NYSE	MTX	Thu, May 25, 2023	58.04	58.76	57.48	57.65
7701	NYSE	MTX	Wed, May 24, 2023	59.84	60.19	58.54	58.54
7700	NYSE	MTX	Tue, May 23, 2023	60.23	61.31	59.86	60.16
7699	NYSE	MTX	Mon, May 22, 2023	61.20	61.29	60.30	60.33
7698	NYSE	MTX	Fri, May 19, 2023	61.94	61.94	60.45	60.94
7697	NYSE	MTX	Thu, May 18, 2023	60.35	61.62	59.94	61.35
7696	NYSE	MTX	Wed, May 17, 2023	59.30	60.90	59.21	60.48
7695	NYSE	MTX	Tue, May 16, 2023	59.25	59.29	58.34	59.06
7694	NYSE	MTX	Mon, May 15, 2023	59.39	60.17	59.39	59.59
7693	NYSE	MTX	Fri, May 12, 2023	59.37	59.37	58.53	58.96
7692	NYSE	MTX	Thu, May 11, 2023	58.97	59.28	58.80	59.09
7691	NYSE	MTX	Wed, May 10, 2023	61.30	61.88	59.63	59.76
7690	NYSE	MTX	Tue, May 9, 2023	61.15	61.15	60.09	60.39
7689	NYSE	MTX	Mon, May 8, 2023	61.23	61.77	60.90	61.61
7688	NYSE	MTX	Fri, May 5, 2023	60.57	61.83	60.34	61.21
7687	NYSE	MTX	Thu, May 4, 2023	59.45	59.94	58.31	59.64
7686	NYSE	MTX	Wed, May 3, 2023	59.54	61.34	59.50	59.95
7685	NYSE	MTX	Tue, May 2, 2023	59.63	59.79	58.05	59.51
7684	NYSE	MTX	Mon, May 1, 2023	59.18	60.50	58.79	60.23
7683	NYSE	MTX	Fri, Apr 28, 2023	57.49	59.54	56.81	59.26
7682	NYSE	MTX	Thu, Apr 27, 2023	56.20	56.53	55.26	56.04
7681	NYSE	MTX	Wed, Apr 26, 2023	55.86	56.37	55.60	55.97
7680	NYSE	MTX	Tue, Apr 25, 2023	57.78	57.86	56.31	56.47
7679	NYSE	MTX	Mon, Apr 24, 2023	58.70	59.06	58.28	58.61
7678	NYSE	MTX	Fri, Apr 21, 2023	59.62	59.62	58.26	58.50
7677	NYSE	MTX	Thu, Apr 20, 2023	59.50	59.80	58.93	59.44
7676	NYSE	MTX	Wed, Apr 19, 2023	58.80	59.82	58.65	59.77
7675	NYSE	MTX	Tue, Apr 18, 2023	60.60	60.60	58.67	59.29
7674	NYSE	MTX	Mon, Apr 17, 2023	60.02	60.39	59.45	60.21
7673	NYSE	MTX	Fri, Apr 14, 2023	59.85	60.44	59.41	59.97
7672	NYSE	MTX	Thu, Apr 13, 2023	59.79	60.31	59.31	59.95
7671	NYSE	MTX	Wed, Apr 12, 2023	60.36	60.45	59.34	59.74
7670	NYSE	MTX	Tue, Apr 11, 2023	59.27	60.51	59.26	59.72
7669	NYSE	MTX	Mon, Apr 10, 2023	57.93	59.23	57.36	58.99
7668	NYSE	MTX	Thu, Apr 6, 2023	58.20	58.22	57.57	58.05
7667	NYSE	MTX	Wed, Apr 5, 2023	58.47	58.88	57.60	58.25
7666	NYSE	MTX	Tue, Apr 4, 2023	60.08	60.08	58.20	58.65
7665	NYSE	MTX	Mon, Apr 3, 2023	60.58	60.96	59.59	60.21
7664	NYSE	MTX	Fri, Mar 31, 2023	59.70	60.43	59.47	60.42
7663	NYSE	MTX	Thu, Mar 30, 2023	59.17	59.41	58.88	59.33
7662	NYSE	MTX	Wed, Mar 29, 2023	58.38	58.70	57.86	58.69
7661	NYSE	MTX	Tue, Mar 28, 2023	56.69	57.90	56.10	57.71
7660	NYSE	MTX	Mon, Mar 27, 2023	57.04	57.33	56.49	56.74
7659	NYSE	MTX	Fri, Mar 24, 2023	55.36	56.55	55.36	56.37
7658	NYSE	MTX	Thu, Mar 23, 2023	56.17	57.30	55.46	55.88
7657	NYSE	MTX	Wed, Mar 22, 2023	57.29	57.81	56.05	56.06
7656	NYSE	MTX	Tue, Mar 21, 2023	57.58	58.21	56.87	57.26
7655	NYSE	MTX	Mon, Mar 20, 2023	56.47	57.20	56.09	56.54
7654	NYSE	MTX	Fri, Mar 17, 2023	56.88	56.88	55.73	55.85
7653	NYSE	MTX	Thu, Mar 16, 2023	56.71	58.29	56.25	57.46
7652	NYSE	MTX	Wed, Mar 15, 2023	57.29	57.81	56.44	57.47
7651	NYSE	MTX	Tue, Mar 14, 2023	59.05	59.57	58.11	59.14
7650	NYSE	MTX	Mon, Mar 13, 2023	57.00	57.72	56.24	57.20
7649	NYSE	MTX	Fri, Mar 10, 2023	59.64	59.64	57.23	58.26
7648	NYSE	MTX	Thu, Mar 9, 2023	61.13	61.60	59.83	59.89
7647	NYSE	MTX	Wed, Mar 8, 2023	60.73	61.28	59.93	60.87
7646	NYSE	MTX	Tue, Mar 7, 2023	60.95	61.16	59.90	60.57
7645	NYSE	MTX	Mon, Mar 6, 2023	62.78	62.97	60.23	60.98
7644	NYSE	MTX	Fri, Mar 3, 2023	62.61	63.26	61.50	62.97
7643	NYSE	MTX	Thu, Mar 2, 2023	61.03	62.23	60.58	62.03
7642	NYSE	MTX	Wed, Mar 1, 2023	60.88	61.76	60.70	61.42
7641	NYSE	MTX	Tue, Feb 28, 2023	61.37	61.46	60.35	60.75
7640	NYSE	MTX	Mon, Feb 27, 2023	61.90	62.37	61.08	61.45
7639	NYSE	MTX	Fri, Feb 24, 2023	60.39	61.50	60.00	61.39
7638	NYSE	MTX	Thu, Feb 23, 2023	61.95	62.45	60.90	61.54
7637	NYSE	MTX	Wed, Feb 22, 2023	62.02	62.40	61.27	61.60
7636	NYSE	MTX	Tue, Feb 21, 2023	62.97	63.22	61.83	62.00
7635	NYSE	MTX	Fri, Feb 17, 2023	62.22	63.57	61.90	63.57
7634	NYSE	MTX	Thu, Feb 16, 2023	60.87	62.23	60.87	62.04
7633	NYSE	MTX	Wed, Feb 15, 2023	61.32	62.11	61.11	61.93
7632	NYSE	MTX	Tue, Feb 14, 2023	61.98	62.49	61.25	61.72
7631	NYSE	MTX	Mon, Feb 13, 2023	61.29	62.24	61.07	62.23
7630	NYSE	MTX	Fri, Feb 10, 2023	60.79	61.29	60.41	61.10
7629	NYSE	MTX	Thu, Feb 9, 2023	61.81	61.83	60.44	60.93
7628	NYSE	MTX	Wed, Feb 8, 2023	63.02	63.28	61.59	61.67
7627	NYSE	MTX	Tue, Feb 7, 2023	62.90	64.67	62.75	63.71
7626	NYSE	MTX	Mon, Feb 6, 2023	62.94	63.60	62.38	63.17
7625	NYSE	MTX	Fri, Feb 3, 2023	64.10	64.12	59.80	63.15
7624	NYSE	MTX	Thu, Feb 2, 2023	71.09	73.57	70.83	72.65
7623	NYSE	MTX	Wed, Feb 1, 2023	69.00	71.83	69.00	70.99
7622	NYSE	MTX	Tue, Jan 31, 2023	67.83	69.96	67.51	69.45
7621	NYSE	MTX	Mon, Jan 30, 2023	67.40	68.43	67.22	67.44
7620	NYSE	MTX	Fri, Jan 27, 2023	67.56	68.15	67.25	67.74
7619	NYSE	MTX	Thu, Jan 26, 2023	67.40	68.29	66.82	67.92
7618	NYSE	MTX	Wed, Jan 25, 2023	65.76	67.31	65.53	67.31
7617	NYSE	MTX	Tue, Jan 24, 2023	66.34	66.53	65.62	66.15
7616	NYSE	MTX	Mon, Jan 23, 2023	65.87	66.63	65.70	66.51
7615	NYSE	MTX	Fri, Jan 20, 2023	65.04	66.17	64.24	66.07
7614	NYSE	MTX	Thu, Jan 19, 2023	64.20	64.99	63.68	64.64
7613	NYSE	MTX	Wed, Jan 18, 2023	66.50	66.77	64.83	64.89
7612	NYSE	MTX	Tue, Jan 17, 2023	67.04	67.25	65.74	65.90
7611	NYSE	MTX	Fri, Jan 13, 2023	66.17	67.07	66.10	66.92
7610	NYSE	MTX	Thu, Jan 12, 2023	66.22	66.99	65.40	66.45
7609	NYSE	MTX	Wed, Jan 11, 2023	65.57	66.15	65.22	65.72
7608	NYSE	MTX	Tue, Jan 10, 2023	64.28	65.48	64.00	65.25
7607	NYSE	MTX	Mon, Jan 9, 2023	64.50	65.68	63.97	64.75
7606	NYSE	MTX	Fri, Jan 6, 2023	62.55	64.23	62.55	63.98
7605	NYSE	MTX	Thu, Jan 5, 2023	61.96	62.23	61.21	61.80
7604	NYSE	MTX	Wed, Jan 4, 2023	61.21	62.94	61.21	62.27
7603	NYSE	MTX	Tue, Jan 3, 2023	61.21	61.81	60.04	60.76
7602	NYSE	MTX	Fri, Dec 30, 2022	60.47	61.26	59.78	60.72
7601	NYSE	MTX	Thu, Dec 29, 2022	59.55	61.02	59.48	60.88
7600	NYSE	MTX	Wed, Dec 28, 2022	60.34	60.79	58.78	58.92
7599	NYSE	MTX	Tue, Dec 27, 2022	59.94	60.63	59.36	60.36
7598	NYSE	MTX	Fri, Dec 23, 2022	58.84	59.76	58.50	59.76
7597	NYSE	MTX	Thu, Dec 22, 2022	59.58	59.58	58.04	58.97
7596	NYSE	MTX	Wed, Dec 21, 2022	60.29	60.70	59.94	60.22
7595	NYSE	MTX	Tue, Dec 20, 2022	58.59	60.40	58.59	59.99
7594	NYSE	MTX	Mon, Dec 19, 2022	58.79	59.43	57.90	58.65
7593	NYSE	MTX	Fri, Dec 16, 2022	57.21	58.82	57.05	58.63
7592	NYSE	MTX	Thu, Dec 15, 2022	59.82	59.97	57.65	58.10
7591	NYSE	MTX	Wed, Dec 14, 2022	61.18	61.92	60.00	60.75
7590	NYSE	MTX	Tue, Dec 13, 2022	62.33	62.91	60.09	61.08
7589	NYSE	MTX	Mon, Dec 12, 2022	60.76	61.53	60.01	60.21
7588	NYSE	MTX	Fri, Dec 9, 2022	61.32	62.71	60.39	60.56
7587	NYSE	MTX	Thu, Dec 8, 2022	61.50	62.24	60.39	61.60
7586	NYSE	MTX	Wed, Dec 7, 2022	61.36	62.07	60.70	60.88
7585	NYSE	MTX	Tue, Dec 6, 2022	61.72	62.38	60.10	61.15
7584	NYSE	MTX	Mon, Dec 5, 2022	62.48	63.65	61.24	62.39
7583	NYSE	MTX	Fri, Dec 2, 2022	60.82	63.21	60.76	62.71
7582	NYSE	MTX	Thu, Dec 1, 2022	60.57	62.08	60.28	61.54
7581	NYSE	MTX	Wed, Nov 30, 2022	58.21	60.31	57.04	60.29
7580	NYSE	MTX	Tue, Nov 29, 2022	56.44	58.24	55.66	58.19
7579	NYSE	MTX	Mon, Nov 28, 2022	56.92	57.25	56.45	56.64
7578	NYSE	MTX	Fri, Nov 25, 2022	57.45	58.02	57.28	57.29
7577	NYSE	MTX	Wed, Nov 23, 2022	56.69	57.44	56.49	57.24
7576	NYSE	MTX	Tue, Nov 22, 2022	56.39	57.10	55.99	56.97
7575	NYSE	MTX	Mon, Nov 21, 2022	55.38	56.28	54.99	56.04
7574	NYSE	MTX	Fri, Nov 18, 2022	56.19	56.19	54.41	55.75
7573	NYSE	MTX	Thu, Nov 17, 2022	54.93	55.06	53.62	54.98
7572	NYSE	MTX	Wed, Nov 16, 2022	56.87	56.87	55.04	55.74
7571	NYSE	MTX	Tue, Nov 15, 2022	57.83	57.93	56.44	56.70
7570	NYSE	MTX	Mon, Nov 14, 2022	57.70	58.16	56.97	57.02
7569	NYSE	MTX	Fri, Nov 11, 2022	57.29	58.49	57.29	57.86
7568	NYSE	MTX	Thu, Nov 10, 2022	55.52	57.13	55.13	57.03
7567	NYSE	MTX	Wed, Nov 9, 2022	53.54	53.89	53.01	53.14
7566	NYSE	MTX	Tue, Nov 8, 2022	54.35	55.08	53.44	53.83
7565	NYSE	MTX	Mon, Nov 7, 2022	54.60	54.77	53.23	54.08
7564	NYSE	MTX	Fri, Nov 4, 2022	52.87	54.50	52.87	54.01
7563	NYSE	MTX	Thu, Nov 3, 2022	51.91	52.73	51.63	52.00
7562	NYSE	MTX	Wed, Nov 2, 2022	54.98	55.45	52.60	52.61
7561	NYSE	MTX	Tue, Nov 1, 2022	55.57	55.67	54.62	55.00
7560	NYSE	MTX	Mon, Oct 31, 2022	55.33	56.36	54.71	54.96
7559	NYSE	MTX	Fri, Oct 28, 2022	55.25	56.03	52.79	55.44
7558	NYSE	MTX	Thu, Oct 27, 2022	56.89	57.86	56.57	56.92
7557	NYSE	MTX	Wed, Oct 26, 2022	56.63	57.74	55.61	56.73
7556	NYSE	MTX	Tue, Oct 25, 2022	54.66	56.24	54.33	56.02
7555	NYSE	MTX	Mon, Oct 24, 2022	55.29	55.37	54.26	54.85
7554	NYSE	MTX	Fri, Oct 21, 2022	53.96	55.22	53.67	55.02
7553	NYSE	MTX	Thu, Oct 20, 2022	54.29	55.16	52.94	53.51
7552	NYSE	MTX	Wed, Oct 19, 2022	54.30	54.89	53.69	54.40
7551	NYSE	MTX	Tue, Oct 18, 2022	55.53	55.89	54.44	55.16
7550	NYSE	MTX	Mon, Oct 17, 2022	53.27	54.29	53.27	54.10
7549	NYSE	MTX	Fri, Oct 14, 2022	53.55	53.55	51.89	52.29
7548	NYSE	MTX	Thu, Oct 13, 2022	49.89	53.16	49.89	52.73
7547	NYSE	MTX	Wed, Oct 12, 2022	52.77	52.88	51.76	52.38
7546	NYSE	MTX	Tue, Oct 11, 2022	50.90	52.82	50.90	52.52
7545	NYSE	MTX	Mon, Oct 10, 2022	51.06	51.81	50.35	51.43
7544	NYSE	MTX	Fri, Oct 7, 2022	51.99	51.99	50.25	50.61
7543	NYSE	MTX	Thu, Oct 6, 2022	52.53	53.14	52.18	52.55
7542	NYSE	MTX	Wed, Oct 5, 2022	52.34	53.24	51.74	52.94
7541	NYSE	MTX	Tue, Oct 4, 2022	52.67	53.34	52.42	53.26
7540	NYSE	MTX	Mon, Oct 3, 2022	50.34	52.10	49.71	51.72
7539	NYSE	MTX	Fri, Sep 30, 2022	50.19	50.95	49.38	49.41
7538	NYSE	MTX	Thu, Sep 29, 2022	50.50	50.50	49.47	50.02
7537	NYSE	MTX	Wed, Sep 28, 2022	50.47	51.32	49.88	51.19
7536	NYSE	MTX	Tue, Sep 27, 2022	51.24	51.57	49.46	49.90
7535	NYSE	MTX	Mon, Sep 26, 2022	51.36	52.28	50.16	50.74
7534	NYSE	MTX	Fri, Sep 23, 2022	52.42	52.60	50.82	51.86
7533	NYSE	MTX	Thu, Sep 22, 2022	54.69	55.06	53.29	53.39
7532	NYSE	MTX	Wed, Sep 21, 2022	55.92	56.70	54.52	54.52
7531	NYSE	MTX	Tue, Sep 20, 2022	56.75	56.75	54.86	55.45
7530	NYSE	MTX	Mon, Sep 19, 2022	54.92	57.95	54.92	57.56
7529	NYSE	MTX	Fri, Sep 16, 2022	57.36	57.41	54.61	55.17
7528	NYSE	MTX	Thu, Sep 15, 2022	58.37	59.29	57.75	58.11
7527	NYSE	MTX	Wed, Sep 14, 2022	60.75	61.02	58.11	58.90
7526	NYSE	MTX	Tue, Sep 13, 2022	61.60	62.22	60.69	61.20
7525	NYSE	MTX	Mon, Sep 12, 2022	63.31	64.49	63.06	63.42
7524	NYSE	MTX	Fri, Sep 9, 2022	60.80	62.75	60.47	62.56
7523	NYSE	MTX	Thu, Sep 8, 2022	59.23	60.54	58.72	60.10
7522	NYSE	MTX	Wed, Sep 7, 2022	57.69	60.49	57.31	59.93
7521	NYSE	MTX	Tue, Sep 6, 2022	58.25	59.46	57.24	57.53
7520	NYSE	MTX	Fri, Sep 2, 2022	58.08	58.32	56.38	56.71
7519	NYSE	MTX	Thu, Sep 1, 2022	57.63	57.63	56.54	57.19
7518	NYSE	MTX	Wed, Aug 31, 2022	58.84	59.27	58.05	58.26
7517	NYSE	MTX	Tue, Aug 30, 2022	60.27	60.39	57.83	58.46
7516	NYSE	MTX	Mon, Aug 29, 2022	61.47	61.59	60.48	61.07
7515	NYSE	MTX	Fri, Aug 26, 2022	64.47	64.51	61.91	61.96
7514	NYSE	MTX	Thu, Aug 25, 2022	63.56	64.62	63.45	64.52
7513	NYSE	MTX	Wed, Aug 24, 2022	63.22	64.02	62.86	63.07
7512	NYSE	MTX	Tue, Aug 23, 2022	63.15	64.03	62.84	63.28
7511	NYSE	MTX	Mon, Aug 22, 2022	63.98	63.98	63.10	63.25
7510	NYSE	MTX	Fri, Aug 19, 2022	65.60	65.60	64.31	64.96
7509	NYSE	MTX	Thu, Aug 18, 2022	65.14	65.97	65.12	65.96
7508	NYSE	MTX	Wed, Aug 17, 2022	65.61	65.91	64.67	65.18
7507	NYSE	MTX	Tue, Aug 16, 2022	65.22	66.65	65.22	66.46
7506	NYSE	MTX	Mon, Aug 15, 2022	64.78	65.73	64.75	65.61
7505	NYSE	MTX	Fri, Aug 12, 2022	64.47	65.56	64.29	65.37
7504	NYSE	MTX	Thu, Aug 11, 2022	64.34	65.06	63.11	63.89
7503	NYSE	MTX	Wed, Aug 10, 2022	63.80	64.88	62.71	63.46
7502	NYSE	MTX	Tue, Aug 9, 2022	63.58	63.62	62.50	62.66
7501	NYSE	MTX	Mon, Aug 8, 2022	64.26	64.73	63.45	63.88
7500	NYSE	MTX	Fri, Aug 5, 2022	63.33	64.33	63.00	63.67
7499	NYSE	MTX	Thu, Aug 4, 2022	63.68	64.32	63.20	64.04
7498	NYSE	MTX	Wed, Aug 3, 2022	64.12	64.12	62.87	63.53
7497	NYSE	MTX	Tue, Aug 2, 2022	66.17	66.17	63.34	63.64
7496	NYSE	MTX	Mon, Aug 1, 2022	66.30	66.75	65.24	66.24
7495	NYSE	MTX	Fri, Jul 29, 2022	66.58	67.67	66.21	66.81
7494	NYSE	MTX	Thu, Jul 28, 2022	66.82	67.51	66.45	67.16
7493	NYSE	MTX	Wed, Jul 27, 2022	64.90	66.60	64.81	66.36
7492	NYSE	MTX	Tue, Jul 26, 2022	64.74	64.98	64.13	64.67
7491	NYSE	MTX	Mon, Jul 25, 2022	64.07	65.17	63.53	64.70
7490	NYSE	MTX	Fri, Jul 22, 2022	64.09	64.44	63.17	63.87
7489	NYSE	MTX	Thu, Jul 21, 2022	63.12	63.75	62.69	63.73
7488	NYSE	MTX	Wed, Jul 20, 2022	63.21	63.88	62.47	63.59
7487	NYSE	MTX	Tue, Jul 19, 2022	61.96	63.57	61.96	63.31
7486	NYSE	MTX	Mon, Jul 18, 2022	62.37	62.51	60.88	61.01
7485	NYSE	MTX	Fri, Jul 15, 2022	61.25	62.57	60.19	61.45
7484	NYSE	MTX	Thu, Jul 14, 2022	58.61	60.25	58.24	60.13
7483	NYSE	MTX	Wed, Jul 13, 2022	59.77	60.98	59.57	60.00
7482	NYSE	MTX	Tue, Jul 12, 2022	60.56	62.30	60.15	60.58
7481	NYSE	MTX	Mon, Jul 11, 2022	60.71	61.21	60.25	60.69
7480	NYSE	MTX	Fri, Jul 8, 2022	61.01	61.64	60.56	60.96
7479	NYSE	MTX	Thu, Jul 7, 2022	61.04	62.24	61.01	61.06
7478	NYSE	MTX	Wed, Jul 6, 2022	60.86	61.24	58.86	60.47
7477	NYSE	MTX	Tue, Jul 5, 2022	60.53	61.25	58.63	60.99
7476	NYSE	MTX	Fri, Jul 1, 2022	61.02	62.10	60.49	61.68
7475	NYSE	MTX	Thu, Jun 30, 2022	60.51	61.43	60.06	61.34
7474	NYSE	MTX	Wed, Jun 29, 2022	61.03	61.46	60.30	61.29
7473	NYSE	MTX	Tue, Jun 28, 2022	62.69	63.20	61.28	61.47
7472	NYSE	MTX	Mon, Jun 27, 2022	61.72	62.59	60.93	62.01
7471	NYSE	MTX	Fri, Jun 24, 2022	59.02	61.34	59.02	61.02
7470	NYSE	MTX	Thu, Jun 23, 2022	58.44	59.13	57.52	58.75
7469	NYSE	MTX	Wed, Jun 22, 2022	57.93	59.12	57.80	58.69
7468	NYSE	MTX	Tue, Jun 21, 2022	59.06	59.41	58.17	58.87
7467	NYSE	MTX	Fri, Jun 17, 2022	59.16	59.38	57.72	57.93
7466	NYSE	MTX	Thu, Jun 16, 2022	60.21	60.21	57.81	58.63
7465	NYSE	MTX	Wed, Jun 15, 2022	62.50	62.75	60.65	61.47
7464	NYSE	MTX	Tue, Jun 14, 2022	61.74	62.36	60.81	61.65
7463	NYSE	MTX	Mon, Jun 13, 2022	63.44	63.79	61.72	61.76
7462	NYSE	MTX	Fri, Jun 10, 2022	65.50	65.79	64.75	64.91
7461	NYSE	MTX	Thu, Jun 9, 2022	66.85	67.48	66.21	66.49
7460	NYSE	MTX	Wed, Jun 8, 2022	68.64	68.80	66.79	66.85
7459	NYSE	MTX	Tue, Jun 7, 2022	67.81	69.12	67.81	69.04
7458	NYSE	MTX	Mon, Jun 6, 2022	68.23	68.98	67.79	68.81
7457	NYSE	MTX	Fri, Jun 3, 2022	68.42	69.02	67.59	67.61
7456	NYSE	MTX	Thu, Jun 2, 2022	67.05	69.07	67.05	68.90
7455	NYSE	MTX	Wed, Jun 1, 2022	66.84	67.03	65.30	66.75
7454	NYSE	MTX	Tue, May 31, 2022	67.42	67.42	65.85	66.21
7453	NYSE	MTX	Fri, May 27, 2022	66.77	67.46	66.48	67.41
7452	NYSE	MTX	Thu, May 26, 2022	65.30	66.69	65.17	66.17
7451	NYSE	MTX	Wed, May 25, 2022	64.34	65.22	63.98	64.67
7450	NYSE	MTX	Tue, May 24, 2022	64.22	64.78	63.01	64.55
7449	NYSE	MTX	Mon, May 23, 2022	64.75	64.85	63.97	64.34
7448	NYSE	MTX	Fri, May 20, 2022	65.25	65.25	63.14	64.26
7447	NYSE	MTX	Thu, May 19, 2022	64.92	65.65	64.10	64.61
7446	NYSE	MTX	Wed, May 18, 2022	66.62	66.74	64.83	65.39
7445	NYSE	MTX	Tue, May 17, 2022	66.13	67.33	65.72	67.28
7444	NYSE	MTX	Mon, May 16, 2022	64.11	65.37	63.69	64.86
7443	NYSE	MTX	Fri, May 13, 2022	65.59	65.97	63.86	64.88
7442	NYSE	MTX	Thu, May 12, 2022	64.44	65.52	63.57	65.19
7441	NYSE	MTX	Wed, May 11, 2022	64.11	66.10	63.76	64.66
7440	NYSE	MTX	Tue, May 10, 2022	66.14	66.62	62.42	63.57
7439	NYSE	MTX	Mon, May 9, 2022	65.10	66.45	64.65	65.53
7438	NYSE	MTX	Fri, May 6, 2022	65.72	66.72	64.91	66.11
7437	NYSE	MTX	Thu, May 5, 2022	67.34	68.41	65.02	66.22
7436	NYSE	MTX	Wed, May 4, 2022	65.63	68.32	65.01	68.18
7435	NYSE	MTX	Tue, May 3, 2022	64.26	66.47	64.10	65.86
7434	NYSE	MTX	Mon, May 2, 2022	63.50	65.53	62.44	63.99
7433	NYSE	MTX	Fri, Apr 29, 2022	62.16	65.06	60.31	63.61
7432	NYSE	MTX	Thu, Apr 28, 2022	62.54	63.65	61.44	63.38
7431	NYSE	MTX	Wed, Apr 27, 2022	61.21	62.84	61.07	61.78
7430	NYSE	MTX	Tue, Apr 26, 2022	62.19	62.89	60.98	61.09
7429	NYSE	MTX	Mon, Apr 25, 2022	62.39	63.28	61.11	62.97
7428	NYSE	MTX	Fri, Apr 22, 2022	63.80	64.41	62.63	62.70
7427	NYSE	MTX	Thu, Apr 21, 2022	65.72	65.79	63.94	64.29
7426	NYSE	MTX	Wed, Apr 20, 2022	64.88	65.96	64.86	65.22
7425	NYSE	MTX	Tue, Apr 19, 2022	63.38	64.52	63.02	64.49
7424	NYSE	MTX	Mon, Apr 18, 2022	62.85	63.80	62.37	62.75
7423	NYSE	MTX	Thu, Apr 14, 2022	63.51	64.26	62.80	63.05
7422	NYSE	MTX	Wed, Apr 13, 2022	61.70	63.51	61.70	63.32
7421	NYSE	MTX	Tue, Apr 12, 2022	61.93	63.26	61.25	61.52
7420	NYSE	MTX	Mon, Apr 11, 2022	61.81	62.75	61.31	61.61
7419	NYSE	MTX	Fri, Apr 8, 2022	62.54	63.54	61.66	61.74
7418	NYSE	MTX	Thu, Apr 7, 2022	63.26	63.26	62.00	62.21
7417	NYSE	MTX	Wed, Apr 6, 2022	62.56	63.49	61.36	62.88
7416	NYSE	MTX	Tue, Apr 5, 2022	65.61	65.75	62.94	63.03
7415	NYSE	MTX	Mon, Apr 4, 2022	66.57	66.57	65.26	65.61
7414	NYSE	MTX	Fri, Apr 1, 2022	66.22	66.93	65.58	66.15
7413	NYSE	MTX	Thu, Mar 31, 2022	66.75	67.31	65.99	66.15
7412	NYSE	MTX	Wed, Mar 30, 2022	67.69	67.69	66.69	67.20
7411	NYSE	MTX	Tue, Mar 29, 2022	65.56	67.73	65.27	67.45
7410	NYSE	MTX	Mon, Mar 28, 2022	65.54	65.54	64.51	64.87
7409	NYSE	MTX	Fri, Mar 25, 2022	65.94	66.57	65.53	66.16
7408	NYSE	MTX	Thu, Mar 24, 2022	65.75	66.05	64.99	65.51
7407	NYSE	MTX	Wed, Mar 23, 2022	66.25	66.46	65.20	65.20
7406	NYSE	MTX	Tue, Mar 22, 2022	66.43	67.28	66.17	66.34
7405	NYSE	MTX	Mon, Mar 21, 2022	66.11	67.33	65.72	66.42
7404	NYSE	MTX	Fri, Mar 18, 2022	66.64	66.64	65.08	66.32
7403	NYSE	MTX	Thu, Mar 17, 2022	66.33	67.11	65.80	66.74
7402	NYSE	MTX	Wed, Mar 16, 2022	66.24	67.20	65.50	66.94
7401	NYSE	MTX	Tue, Mar 15, 2022	65.91	65.91	64.14	65.46
7400	NYSE	MTX	Mon, Mar 14, 2022	65.07	66.13	64.66	65.47
7399	NYSE	MTX	Fri, Mar 11, 2022	65.05	65.61	64.35	64.36
7398	NYSE	MTX	Thu, Mar 10, 2022	64.65	65.61	63.81	64.55
7397	NYSE	MTX	Wed, Mar 9, 2022	63.93	66.81	63.57	65.89
7396	NYSE	MTX	Tue, Mar 8, 2022	63.56	64.24	62.24	62.55
7395	NYSE	MTX	Mon, Mar 7, 2022	66.20	66.34	62.69	62.85
7394	NYSE	MTX	Fri, Mar 4, 2022	68.62	68.87	66.59	66.82
7393	NYSE	MTX	Thu, Mar 3, 2022	69.71	70.14	68.96	69.75
7392	NYSE	MTX	Wed, Mar 2, 2022	67.84	69.97	67.84	69.36
7391	NYSE	MTX	Tue, Mar 1, 2022	69.62	69.80	66.73	67.17
7390	NYSE	MTX	Mon, Feb 28, 2022	69.00	70.87	68.78	69.99
7389	NYSE	MTX	Fri, Feb 25, 2022	68.00	70.76	67.99	70.06
7388	NYSE	MTX	Thu, Feb 24, 2022	69.52	70.06	67.16	67.92
7387	NYSE	MTX	Wed, Feb 23, 2022	71.03	71.99	70.43	71.31
7386	NYSE	MTX	Tue, Feb 22, 2022	69.82	71.18	68.76	70.49
7385	NYSE	MTX	Fri, Feb 18, 2022	70.04	70.78	69.45	69.92
7384	NYSE	MTX	Thu, Feb 17, 2022	70.37	70.40	69.36	69.97
7383	NYSE	MTX	Wed, Feb 16, 2022	71.47	71.95	69.90	71.13
7382	NYSE	MTX	Tue, Feb 15, 2022	69.53	71.74	69.43	71.66
7381	NYSE	MTX	Mon, Feb 14, 2022	69.81	69.97	68.04	68.78
7380	NYSE	MTX	Fri, Feb 11, 2022	69.77	70.41	68.76	69.46
7379	NYSE	MTX	Thu, Feb 10, 2022	70.29	71.94	69.38	69.78
7378	NYSE	MTX	Wed, Feb 9, 2022	70.68	72.41	70.68	71.29
7377	NYSE	MTX	Tue, Feb 8, 2022	68.41	70.84	68.41	70.77
7376	NYSE	MTX	Mon, Feb 7, 2022	67.31	69.19	66.87	68.56
7375	NYSE	MTX	Fri, Feb 4, 2022	66.78	67.64	64.88	66.00
7374	NYSE	MTX	Thu, Feb 3, 2022	69.48	70.45	69.18	69.66
7373	NYSE	MTX	Wed, Feb 2, 2022	70.48	71.26	69.78	70.15
7372	NYSE	MTX	Tue, Feb 1, 2022	69.46	70.72	69.27	70.57
7371	NYSE	MTX	Mon, Jan 31, 2022	69.07	70.19	68.47	69.97
7370	NYSE	MTX	Fri, Jan 28, 2022	68.55	69.85	67.31	69.78
7369	NYSE	MTX	Thu, Jan 27, 2022	69.89	71.48	68.44	68.70
7368	NYSE	MTX	Wed, Jan 26, 2022	70.70	72.07	69.09	69.82
7367	NYSE	MTX	Tue, Jan 25, 2022	70.23	71.29	68.33	70.30
7366	NYSE	MTX	Mon, Jan 24, 2022	69.85	71.25	69.26	70.98
7365	NYSE	MTX	Fri, Jan 21, 2022	71.25	72.64	70.33	70.66
7364	NYSE	MTX	Thu, Jan 20, 2022	72.18	73.13	71.06	71.18
7363	NYSE	MTX	Wed, Jan 19, 2022	72.95	73.25	72.10	72.33
7362	NYSE	MTX	Tue, Jan 18, 2022	73.33	73.33	71.83	72.46
7361	NYSE	MTX	Fri, Jan 14, 2022	72.75	73.83	72.48	73.79
7360	NYSE	MTX	Thu, Jan 13, 2022	72.92	74.13	72.69	73.33
7359	NYSE	MTX	Wed, Jan 12, 2022	73.92	74.48	72.48	72.52
7358	NYSE	MTX	Tue, Jan 11, 2022	73.69	73.91	72.12	73.74
7357	NYSE	MTX	Mon, Jan 10, 2022	73.99	73.99	72.81	73.30
7356	NYSE	MTX	Fri, Jan 7, 2022	74.41	74.82	73.87	73.97
7355	NYSE	MTX	Thu, Jan 6, 2022	73.96	74.34	73.60	74.03
7354	NYSE	MTX	Wed, Jan 5, 2022	74.10	75.65	73.62	73.69
7353	NYSE	MTX	Tue, Jan 4, 2022	73.77	74.91	73.61	74.09
7352	NYSE	MTX	Mon, Jan 3, 2022	73.15	74.51	72.97	73.13
7351	NYSE	MTX	Fri, Dec 31, 2021	72.93	73.52	72.53	73.15
7350	NYSE	MTX	Thu, Dec 30, 2021	73.15	73.79	72.71	72.80
7349	NYSE	MTX	Wed, Dec 29, 2021	73.58	73.84	72.88	73.20
7348	NYSE	MTX	Tue, Dec 28, 2021	72.75	73.55	72.75	73.11
7347	NYSE	MTX	Mon, Dec 27, 2021	71.71	73.01	70.95	73.01
7346	NYSE	MTX	Thu, Dec 23, 2021	72.36	73.12	71.67	71.75
7345	NYSE	MTX	Wed, Dec 22, 2021	71.93	72.38	71.39	72.09
7344	NYSE	MTX	Tue, Dec 21, 2021	70.69	72.17	70.55	71.85
7343	NYSE	MTX	Mon, Dec 20, 2021	71.26	71.32	68.27	69.95
7342	NYSE	MTX	Fri, Dec 17, 2021	71.97	73.48	71.30	72.44
7341	NYSE	MTX	Thu, Dec 16, 2021	72.79	73.95	71.91	72.40
7340	NYSE	MTX	Wed, Dec 15, 2021	70.75	72.11	69.95	72.05
7339	NYSE	MTX	Tue, Dec 14, 2021	70.59	72.53	70.30	70.71
7338	NYSE	MTX	Mon, Dec 13, 2021	70.26	71.11	69.56	70.89
7337	NYSE	MTX	Fri, Dec 10, 2021	69.98	71.00	69.72	70.80
7336	NYSE	MTX	Thu, Dec 9, 2021	68.86	69.72	68.76	69.48
7335	NYSE	MTX	Wed, Dec 8, 2021	69.27	69.61	68.63	69.54
7334	NYSE	MTX	Tue, Dec 7, 2021	69.47	70.13	68.66	68.80
7333	NYSE	MTX	Mon, Dec 6, 2021	68.10	69.51	67.86	68.87
7332	NYSE	MTX	Fri, Dec 3, 2021	66.56	67.32	66.20	66.83
7331	NYSE	MTX	Thu, Dec 2, 2021	65.75	67.61	65.28	67.14
7330	NYSE	MTX	Wed, Dec 1, 2021	67.51	68.26	65.10	65.11
7329	NYSE	MTX	Tue, Nov 30, 2021	66.81	67.31	64.59	65.67
7328	NYSE	MTX	Mon, Nov 29, 2021	69.17	69.17	67.13	67.71
7327	NYSE	MTX	Fri, Nov 26, 2021	69.22	69.22	66.27	68.21
7326	NYSE	MTX	Wed, Nov 24, 2021	72.26	72.79	71.40	71.44
7325	NYSE	MTX	Tue, Nov 23, 2021	72.85	73.09	71.95	72.94
7324	NYSE	MTX	Mon, Nov 22, 2021	72.68	73.47	71.89	72.59
7323	NYSE	MTX	Fri, Nov 19, 2021	72.25	73.24	71.90	72.34
7322	NYSE	MTX	Thu, Nov 18, 2021	73.97	73.97	72.63	72.79
7321	NYSE	MTX	Wed, Nov 17, 2021	75.68	75.75	73.35	73.84
7320	NYSE	MTX	Tue, Nov 16, 2021	77.24	77.24	75.77	75.90
7319	NYSE	MTX	Mon, Nov 15, 2021	78.51	79.03	76.92	77.27
7318	NYSE	MTX	Fri, Nov 12, 2021	77.46	78.64	76.81	78.05
7317	NYSE	MTX	Thu, Nov 11, 2021	76.18	77.51	75.70	77.16
7316	NYSE	MTX	Wed, Nov 10, 2021	76.34	76.90	75.59	76.10
7315	NYSE	MTX	Tue, Nov 9, 2021	75.48	76.80	74.84	76.17
7314	NYSE	MTX	Mon, Nov 8, 2021	76.62	76.98	75.73	75.97
7313	NYSE	MTX	Fri, Nov 5, 2021	74.77	76.60	73.29	76.06
7312	NYSE	MTX	Thu, Nov 4, 2021	75.68	75.81	72.78	73.50
7311	NYSE	MTX	Wed, Nov 3, 2021	74.16	76.12	73.78	75.43
7310	NYSE	MTX	Tue, Nov 2, 2021	72.77	74.35	72.18	74.34
7309	NYSE	MTX	Mon, Nov 1, 2021	71.18	73.20	71.12	72.71
7308	NYSE	MTX	Fri, Oct 29, 2021	71.09	71.60	70.32	70.94
7307	NYSE	MTX	Thu, Oct 28, 2021	71.05	71.87	70.46	71.29
7306	NYSE	MTX	Wed, Oct 27, 2021	72.22	72.22	70.69	70.74
7305	NYSE	MTX	Tue, Oct 26, 2021	72.00	72.52	71.14	72.46
7304	NYSE	MTX	Mon, Oct 25, 2021	72.55	72.55	71.07	71.99
7303	NYSE	MTX	Fri, Oct 22, 2021	71.28	71.75	70.57	70.77
7302	NYSE	MTX	Thu, Oct 21, 2021	70.39	71.12	69.95	70.96
7301	NYSE	MTX	Wed, Oct 20, 2021	70.20	70.76	69.53	70.72
7300	NYSE	MTX	Tue, Oct 19, 2021	71.08	71.27	69.56	69.97
7299	NYSE	MTX	Mon, Oct 18, 2021	71.41	71.51	70.58	70.59
7298	NYSE	MTX	Fri, Oct 15, 2021	73.49	73.49	71.77	71.82
7297	NYSE	MTX	Thu, Oct 14, 2021	71.13	72.15	70.73	72.06
7296	NYSE	MTX	Wed, Oct 13, 2021	71.22	71.39	69.51	70.60
7295	NYSE	MTX	Tue, Oct 12, 2021	71.19	71.64	70.86	71.15
7294	NYSE	MTX	Mon, Oct 11, 2021	71.73	72.37	71.09	71.15
7293	NYSE	MTX	Fri, Oct 8, 2021	72.16	72.16	71.09	71.32
7292	NYSE	MTX	Thu, Oct 7, 2021	71.74	72.99	71.52	71.89
7291	NYSE	MTX	Wed, Oct 6, 2021	71.49	71.66	70.27	70.87
7290	NYSE	MTX	Tue, Oct 5, 2021	72.14	72.73	71.10	72.34
7289	NYSE	MTX	Mon, Oct 4, 2021	72.49	72.98	70.97	71.82
7288	NYSE	MTX	Fri, Oct 1, 2021	70.50	72.85	70.50	72.46
7287	NYSE	MTX	Thu, Sep 30, 2021	71.98	72.49	69.70	69.84
7286	NYSE	MTX	Wed, Sep 29, 2021	70.91	72.08	70.16	71.62
7285	NYSE	MTX	Tue, Sep 28, 2021	71.08	71.69	70.63	70.83
7284	NYSE	MTX	Mon, Sep 27, 2021	69.91	72.12	69.91	71.54
7283	NYSE	MTX	Fri, Sep 24, 2021	69.89	70.71	69.88	69.95
7282	NYSE	MTX	Thu, Sep 23, 2021	69.59	70.87	69.52	70.44
7281	NYSE	MTX	Wed, Sep 22, 2021	68.83	70.17	68.67	69.17
7280	NYSE	MTX	Tue, Sep 21, 2021	69.42	69.42	68.00	68.06
7279	NYSE	MTX	Mon, Sep 20, 2021	68.21	69.50	67.59	68.73
7278	NYSE	MTX	Fri, Sep 17, 2021	71.78	71.78	69.21	69.80
7277	NYSE	MTX	Thu, Sep 16, 2021	73.50	73.60	71.99	72.06
7276	NYSE	MTX	Wed, Sep 15, 2021	72.68	73.78	72.68	73.55
7275	NYSE	MTX	Tue, Sep 14, 2021	74.46	74.51	72.47	72.73
7274	NYSE	MTX	Mon, Sep 13, 2021	75.54	75.90	73.91	74.24
7273	NYSE	MTX	Fri, Sep 10, 2021	76.75	76.96	74.88	75.05
7272	NYSE	MTX	Thu, Sep 9, 2021	76.16	77.87	76.15	76.31
7271	NYSE	MTX	Wed, Sep 8, 2021	75.95	76.62	75.67	76.48
7270	NYSE	MTX	Tue, Sep 7, 2021	76.46	76.92	75.95	76.28
7269	NYSE	MTX	Fri, Sep 3, 2021	77.74	77.79	76.88	77.01
7268	NYSE	MTX	Thu, Sep 2, 2021	78.62	78.73	77.67	77.87
7267	NYSE	MTX	Wed, Sep 1, 2021	78.88	79.44	76.95	78.52
7266	NYSE	MTX	Tue, Aug 31, 2021	78.68	79.89	78.41	78.64
7265	NYSE	MTX	Mon, Aug 30, 2021	79.46	79.46	78.65	79.05
7264	NYSE	MTX	Fri, Aug 27, 2021	76.85	79.61	76.85	79.19
7263	NYSE	MTX	Thu, Aug 26, 2021	77.43	77.93	76.75	76.85
7262	NYSE	MTX	Wed, Aug 25, 2021	77.61	78.17	77.19	77.71
7261	NYSE	MTX	Tue, Aug 24, 2021	77.92	78.20	77.11	77.41
7260	NYSE	MTX	Mon, Aug 23, 2021	77.00	78.02	76.96	77.78
7259	NYSE	MTX	Fri, Aug 20, 2021	75.49	77.32	75.49	76.71
7258	NYSE	MTX	Thu, Aug 19, 2021	76.43	76.91	75.18	75.75
7257	NYSE	MTX	Wed, Aug 18, 2021	78.03	78.82	77.34	77.36
7256	NYSE	MTX	Tue, Aug 17, 2021	79.16	79.53	77.49	78.25
7255	NYSE	MTX	Mon, Aug 16, 2021	79.82	80.43	78.76	79.97
7254	NYSE	MTX	Fri, Aug 13, 2021	80.12	80.92	80.07	80.52
7253	NYSE	MTX	Thu, Aug 12, 2021	81.30	81.30	80.25	80.30
7252	NYSE	MTX	Wed, Aug 11, 2021	80.71	81.36	80.00	81.31
7251	NYSE	MTX	Tue, Aug 10, 2021	79.18	80.74	79.18	80.06
7250	NYSE	MTX	Mon, Aug 9, 2021	79.36	79.85	78.65	79.31
7249	NYSE	MTX	Fri, Aug 6, 2021	79.50	80.15	78.57	79.95
7248	NYSE	MTX	Thu, Aug 5, 2021	78.05	79.25	77.40	78.43
7247	NYSE	MTX	Wed, Aug 4, 2021	78.03	79.54	77.63	77.86
7246	NYSE	MTX	Tue, Aug 3, 2021	78.63	79.56	77.69	79.06
7245	NYSE	MTX	Mon, Aug 2, 2021	80.97	81.86	78.41	78.46
7244	NYSE	MTX	Fri, Jul 30, 2021	78.72	80.55	78.38	80.22
7243	NYSE	MTX	Thu, Jul 29, 2021	79.62	80.29	78.97	78.97
7242	NYSE	MTX	Wed, Jul 28, 2021	78.52	79.05	76.75	78.38
7241	NYSE	MTX	Tue, Jul 27, 2021	78.16	79.39	77.44	77.93
7240	NYSE	MTX	Mon, Jul 26, 2021	77.35	78.86	77.35	78.50
7239	NYSE	MTX	Fri, Jul 23, 2021	76.38	76.72	75.01	76.44
7238	NYSE	MTX	Thu, Jul 22, 2021	76.46	76.75	75.05	75.55
7237	NYSE	MTX	Wed, Jul 21, 2021	77.22	78.25	76.56	76.85
7236	NYSE	MTX	Tue, Jul 20, 2021	74.36	77.18	74.03	76.09
7235	NYSE	MTX	Mon, Jul 19, 2021	74.53	75.47	73.53	74.45
7234	NYSE	MTX	Fri, Jul 16, 2021	78.42	78.42	76.07	76.15
7233	NYSE	MTX	Thu, Jul 15, 2021	76.84	78.71	76.84	77.83
7232	NYSE	MTX	Wed, Jul 14, 2021	78.28	79.15	77.23	77.62
7231	NYSE	MTX	Tue, Jul 13, 2021	77.87	78.86	77.07	77.75
7230	NYSE	MTX	Mon, Jul 12, 2021	76.58	79.00	76.12	78.68
7229	NYSE	MTX	Fri, Jul 9, 2021	77.61	78.66	77.18	77.56
7228	NYSE	MTX	Thu, Jul 8, 2021	75.69	77.27	75.20	76.10
7227	NYSE	MTX	Wed, Jul 7, 2021	75.83	77.94	75.83	77.35
7226	NYSE	MTX	Tue, Jul 6, 2021	77.57	77.57	75.20	76.46
7225	NYSE	MTX	Fri, Jul 2, 2021	79.33	79.33	77.54	77.70
7224	NYSE	MTX	Thu, Jul 1, 2021	79.62	79.98	78.73	79.26
7223	NYSE	MTX	Wed, Jun 30, 2021	77.38	79.25	77.38	78.67
7222	NYSE	MTX	Tue, Jun 29, 2021	79.26	79.99	77.90	78.08
7221	NYSE	MTX	Mon, Jun 28, 2021	78.93	78.96	77.44	78.83
7220	NYSE	MTX	Fri, Jun 25, 2021	79.83	80.60	79.01	79.20
7219	NYSE	MTX	Thu, Jun 24, 2021	78.88	79.68	77.93	79.63
7218	NYSE	MTX	Wed, Jun 23, 2021	79.29	79.50	78.50	78.62
7217	NYSE	MTX	Tue, Jun 22, 2021	79.09	79.51	78.22	79.16
7216	NYSE	MTX	Mon, Jun 21, 2021	77.60	79.80	77.23	79.17
7215	NYSE	MTX	Fri, Jun 18, 2021	80.02	80.02	76.58	76.70
7214	NYSE	MTX	Thu, Jun 17, 2021	81.26	81.26	77.25	78.46
7213	NYSE	MTX	Wed, Jun 16, 2021	81.43	82.05	80.38	81.57
7212	NYSE	MTX	Tue, Jun 15, 2021	81.78	81.87	80.86	81.64
7211	NYSE	MTX	Mon, Jun 14, 2021	82.64	82.64	81.14	81.67
7210	NYSE	MTX	Fri, Jun 11, 2021	83.15	83.70	82.72	83.04
7209	NYSE	MTX	Thu, Jun 10, 2021	84.54	84.54	82.57	82.65
7208	NYSE	MTX	Wed, Jun 9, 2021	85.77	85.77	83.75	83.84
7207	NYSE	MTX	Tue, Jun 8, 2021	86.25	87.15	85.52	86.13
7206	NYSE	MTX	Mon, Jun 7, 2021	85.80	86.67	85.58	86.24
7205	NYSE	MTX	Fri, Jun 4, 2021	85.18	86.13	84.93	86.02
7204	NYSE	MTX	Thu, Jun 3, 2021	84.84	85.41	83.98	84.73
7203	NYSE	MTX	Wed, Jun 2, 2021	88.48	88.62	85.11	85.32
7202	NYSE	MTX	Tue, Jun 1, 2021	87.53	88.51	87.28	87.87
7201	NYSE	MTX	Fri, May 28, 2021	86.81	87.29	85.04	87.00
7200	NYSE	MTX	Thu, May 27, 2021	86.03	86.75	85.65	86.64
7199	NYSE	MTX	Wed, May 26, 2021	83.53	84.91	83.05	84.74
7198	NYSE	MTX	Tue, May 25, 2021	85.21	86.28	83.24	83.41
7197	NYSE	MTX	Mon, May 24, 2021	84.92	84.98	83.35	84.76
7196	NYSE	MTX	Fri, May 21, 2021	83.72	84.33	82.93	84.02
7195	NYSE	MTX	Thu, May 20, 2021	83.44	83.44	81.54	82.50
7194	NYSE	MTX	Wed, May 19, 2021	82.55	83.49	81.35	83.44
7193	NYSE	MTX	Tue, May 18, 2021	84.82	84.96	83.54	84.05
7192	NYSE	MTX	Mon, May 17, 2021	83.72	84.88	82.11	84.88
7191	NYSE	MTX	Fri, May 14, 2021	84.38	84.86	83.05	84.04
7190	NYSE	MTX	Thu, May 13, 2021	81.23	84.00	81.21	83.36
7189	NYSE	MTX	Wed, May 12, 2021	82.50	83.16	80.78	80.88
7188	NYSE	MTX	Tue, May 11, 2021	80.59	83.28	80.59	83.20
7187	NYSE	MTX	Mon, May 10, 2021	83.55	84.74	81.76	81.88
7186	NYSE	MTX	Fri, May 7, 2021	82.06	83.95	80.03	82.24
7185	NYSE	MTX	Thu, May 6, 2021	81.00	82.49	80.31	82.49
7184	NYSE	MTX	Wed, May 5, 2021	79.55	80.81	78.77	80.56
7183	NYSE	MTX	Tue, May 4, 2021	78.57	79.83	78.57	79.41
7182	NYSE	MTX	Mon, May 3, 2021	79.41	80.00	78.35	79.05
7181	NYSE	MTX	Fri, Apr 30, 2021	78.72	79.53	77.89	78.14
7180	NYSE	MTX	Thu, Apr 29, 2021	78.67	79.71	78.02	79.68
7179	NYSE	MTX	Wed, Apr 28, 2021	78.11	78.88	77.59	77.92
7178	NYSE	MTX	Tue, Apr 27, 2021	78.96	79.17	77.70	78.31
7177	NYSE	MTX	Mon, Apr 26, 2021	78.86	80.48	78.85	79.04
7176	NYSE	MTX	Fri, Apr 23, 2021	77.11	78.91	77.11	78.40
7175	NYSE	MTX	Thu, Apr 22, 2021	78.57	78.74	76.57	76.61
7174	NYSE	MTX	Wed, Apr 21, 2021	77.03	78.59	76.63	78.24
7173	NYSE	MTX	Tue, Apr 20, 2021	78.49	80.80	76.49	76.85
7172	NYSE	MTX	Mon, Apr 19, 2021	81.00	81.43	78.62	78.89
7171	NYSE	MTX	Fri, Apr 16, 2021	79.96	81.90	79.50	81.59
7170	NYSE	MTX	Thu, Apr 15, 2021	78.17	79.02	77.24	78.91
7169	NYSE	MTX	Wed, Apr 14, 2021	76.16	78.19	76.16	77.39
7168	NYSE	MTX	Tue, Apr 13, 2021	77.60	77.60	75.92	76.03
7167	NYSE	MTX	Mon, Apr 12, 2021	76.50	77.74	76.24	77.66
7166	NYSE	MTX	Fri, Apr 9, 2021	75.59	76.99	75.38	76.69
7165	NYSE	MTX	Thu, Apr 8, 2021	76.50	76.57	75.00	75.48
7164	NYSE	MTX	Wed, Apr 7, 2021	77.26	77.62	76.19	76.37
7163	NYSE	MTX	Tue, Apr 6, 2021	77.43	78.93	77.17	77.50
7162	NYSE	MTX	Mon, Apr 5, 2021	77.42	77.65	75.92	77.33
7161	NYSE	MTX	Thu, Apr 1, 2021	75.81	77.14	75.18	76.52
7160	NYSE	MTX	Wed, Mar 31, 2021	76.24	77.33	74.90	75.32
7159	NYSE	MTX	Tue, Mar 30, 2021	74.55	75.92	74.09	75.39
7158	NYSE	MTX	Mon, Mar 29, 2021	76.20	77.15	74.47	74.67
7157	NYSE	MTX	Fri, Mar 26, 2021	75.74	77.17	74.24	76.95
7156	NYSE	MTX	Thu, Mar 25, 2021	71.98	75.00	71.52	74.53
7155	NYSE	MTX	Wed, Mar 24, 2021	73.92	74.92	72.74	72.83
7154	NYSE	MTX	Tue, Mar 23, 2021	75.32	76.67	72.54	72.97
7153	NYSE	MTX	Mon, Mar 22, 2021	77.25	77.84	75.81	76.74
7152	NYSE	MTX	Fri, Mar 19, 2021	78.36	78.97	77.29	77.65
7151	NYSE	MTX	Thu, Mar 18, 2021	79.33	81.40	78.09	78.35
7150	NYSE	MTX	Wed, Mar 17, 2021	78.70	79.59	77.75	79.55
7149	NYSE	MTX	Tue, Mar 16, 2021	78.85	78.85	77.15	78.25
7148	NYSE	MTX	Mon, Mar 15, 2021	78.61	79.23	77.69	79.09
7147	NYSE	MTX	Fri, Mar 12, 2021	78.95	80.31	77.98	79.35
7146	NYSE	MTX	Thu, Mar 11, 2021	79.55	80.15	77.61	78.20
7145	NYSE	MTX	Wed, Mar 10, 2021	77.53	79.26	77.08	79.16
7144	NYSE	MTX	Tue, Mar 9, 2021	77.74	78.34	75.61	77.16
7143	NYSE	MTX	Mon, Mar 8, 2021	76.00	77.33	75.33	76.80
7142	NYSE	MTX	Fri, Mar 5, 2021	73.74	75.41	72.75	75.40
7141	NYSE	MTX	Thu, Mar 4, 2021	72.39	73.24	70.70	72.22
7140	NYSE	MTX	Wed, Mar 3, 2021	73.03	74.40	72.24	72.60
7139	NYSE	MTX	Tue, Mar 2, 2021	73.79	74.43	72.65	72.74
7138	NYSE	MTX	Mon, Mar 1, 2021	73.01	74.21	72.61	74.07
7137	NYSE	MTX	Fri, Feb 26, 2021	71.77	72.89	70.92	71.23
7136	NYSE	MTX	Thu, Feb 25, 2021	74.30	75.41	71.26	71.65
7135	NYSE	MTX	Wed, Feb 24, 2021	72.37	74.50	71.89	74.19
7134	NYSE	MTX	Tue, Feb 23, 2021	71.85	73.61	70.10	72.01
7133	NYSE	MTX	Mon, Feb 22, 2021	70.24	72.66	69.52	72.33
7132	NYSE	MTX	Fri, Feb 19, 2021	68.05	71.10	68.00	70.65
7131	NYSE	MTX	Thu, Feb 18, 2021	67.37	68.37	67.37	67.85
7130	NYSE	MTX	Wed, Feb 17, 2021	67.37	68.53	67.33	67.65
7129	NYSE	MTX	Tue, Feb 16, 2021	69.99	70.00	68.10	68.32
7128	NYSE	MTX	Fri, Feb 12, 2021	67.60	69.51	67.60	69.18
7127	NYSE	MTX	Thu, Feb 11, 2021	68.18	68.63	67.26	67.97
7126	NYSE	MTX	Wed, Feb 10, 2021	70.42	70.79	67.66	67.97
7125	NYSE	MTX	Tue, Feb 9, 2021	69.96	70.63	69.29	70.04
7124	NYSE	MTX	Mon, Feb 8, 2021	67.31	69.82	66.90	69.73
7123	NYSE	MTX	Fri, Feb 5, 2021	67.73	67.83	64.47	66.33
7122	NYSE	MTX	Thu, Feb 4, 2021	64.05	65.85	64.05	65.85
7121	NYSE	MTX	Wed, Feb 3, 2021	64.10	64.73	63.25	64.24
7120	NYSE	MTX	Tue, Feb 2, 2021	65.33	65.34	64.19	64.62
7119	NYSE	MTX	Mon, Feb 1, 2021	62.26	65.10	61.99	64.72
7118	NYSE	MTX	Fri, Jan 29, 2021	63.11	63.68	61.59	61.63
7117	NYSE	MTX	Thu, Jan 28, 2021	63.93	64.90	63.12	63.20
7116	NYSE	MTX	Wed, Jan 27, 2021	63.55	64.23	62.02	62.78
7115	NYSE	MTX	Tue, Jan 26, 2021	67.13	67.13	64.87	65.19
7114	NYSE	MTX	Mon, Jan 25, 2021	65.91	66.70	65.05	66.09
7113	NYSE	MTX	Fri, Jan 22, 2021	64.53	66.63	64.46	66.53
7112	NYSE	MTX	Thu, Jan 21, 2021	66.64	67.24	65.41	65.52
7111	NYSE	MTX	Wed, Jan 20, 2021	66.86	68.33	66.22	66.80
7110	NYSE	MTX	Tue, Jan 19, 2021	67.00	67.97	66.44	66.78
7109	NYSE	MTX	Fri, Jan 15, 2021	66.30	67.12	65.49	66.30
7108	NYSE	MTX	Thu, Jan 14, 2021	67.76	68.51	67.25	67.62
7107	NYSE	MTX	Wed, Jan 13, 2021	69.29	69.46	66.76	67.22
7106	NYSE	MTX	Tue, Jan 12, 2021	68.15	69.89	67.84	69.48
7105	NYSE	MTX	Mon, Jan 11, 2021	67.17	68.40	67.17	68.15
7104	NYSE	MTX	Fri, Jan 8, 2021	69.57	69.74	66.94	68.16
7103	NYSE	MTX	Thu, Jan 7, 2021	69.49	69.91	68.68	69.61
7102	NYSE	MTX	Wed, Jan 6, 2021	65.68	71.10	65.68	69.19
7101	NYSE	MTX	Tue, Jan 5, 2021	61.95	64.83	61.95	64.28
7100	NYSE	MTX	Mon, Jan 4, 2021	63.09	64.15	61.07	62.01
7099	NYSE	MTX	Thu, Dec 31, 2020	62.62	62.89	61.55	62.12
7098	NYSE	MTX	Wed, Dec 30, 2020	61.58	62.83	61.58	62.36
7097	NYSE	MTX	Tue, Dec 29, 2020	62.42	62.42	60.80	61.13
7096	NYSE	MTX	Mon, Dec 28, 2020	62.33	63.08	61.86	62.06
7095	NYSE	MTX	Thu, Dec 24, 2020	61.05	61.83	61.02	61.38
7094	NYSE	MTX	Wed, Dec 23, 2020	60.70	61.44	60.42	61.06
7093	NYSE	MTX	Tue, Dec 22, 2020	60.50	60.91	59.79	60.29
7092	NYSE	MTX	Mon, Dec 21, 2020	58.89	60.71	58.89	60.63
7091	NYSE	MTX	Fri, Dec 18, 2020	62.40	62.59	59.62	60.38
7090	NYSE	MTX	Thu, Dec 17, 2020	62.74	63.22	61.94	62.59
7089	NYSE	MTX	Wed, Dec 16, 2020	63.20	63.20	61.78	62.13
7088	NYSE	MTX	Tue, Dec 15, 2020	60.97	63.09	60.80	62.62
7087	NYSE	MTX	Mon, Dec 14, 2020	62.55	62.55	59.84	60.19
7086	NYSE	MTX	Fri, Dec 11, 2020	61.07	62.29	60.24	61.83
7085	NYSE	MTX	Thu, Dec 10, 2020	62.93	63.59	61.27	61.91
7084	NYSE	MTX	Wed, Dec 9, 2020	63.90	63.93	62.68	63.47
7083	NYSE	MTX	Tue, Dec 8, 2020	61.94	63.89	61.94	63.40
7082	NYSE	MTX	Mon, Dec 7, 2020	63.30	65.51	62.55	62.70
7081	NYSE	MTX	Fri, Dec 4, 2020	61.93	63.96	61.69	63.56
7080	NYSE	MTX	Thu, Dec 3, 2020	62.89	63.15	61.64	61.93
7079	NYSE	MTX	Wed, Dec 2, 2020	62.20	62.96	61.56	62.48
7078	NYSE	MTX	Tue, Dec 1, 2020	62.05	63.32	61.57	62.24
7077	NYSE	MTX	Mon, Nov 30, 2020	61.95	62.56	60.49	60.67
7076	NYSE	MTX	Fri, Nov 27, 2020	62.66	63.54	61.59	62.47
7075	NYSE	MTX	Wed, Nov 25, 2020	63.64	63.88	62.08	62.74
7074	NYSE	MTX	Tue, Nov 24, 2020	62.00	64.29	61.91	64.16
7073	NYSE	MTX	Mon, Nov 23, 2020	60.00	61.71	59.65	61.00
7072	NYSE	MTX	Fri, Nov 20, 2020	58.30	59.36	58.16	59.31
7071	NYSE	MTX	Thu, Nov 19, 2020	59.25	59.33	57.81	58.91
7070	NYSE	MTX	Wed, Nov 18, 2020	61.24	61.59	59.56	59.62
7069	NYSE	MTX	Tue, Nov 17, 2020	60.34	61.53	59.41	61.20
7068	NYSE	MTX	Mon, Nov 16, 2020	60.99	61.80	60.39	61.28
7067	NYSE	MTX	Fri, Nov 13, 2020	57.51	59.62	57.51	59.51
7066	NYSE	MTX	Thu, Nov 12, 2020	59.27	59.72	56.33	56.91
7065	NYSE	MTX	Wed, Nov 11, 2020	62.75	63.01	59.67	60.18
7064	NYSE	MTX	Tue, Nov 10, 2020	61.82	63.38	61.42	62.34
7063	NYSE	MTX	Mon, Nov 9, 2020	61.87	66.24	60.68	60.78
7062	NYSE	MTX	Fri, Nov 6, 2020	57.04	57.61	56.56	56.99
7061	NYSE	MTX	Thu, Nov 5, 2020	54.81	56.67	53.90	56.51
7060	NYSE	MTX	Wed, Nov 4, 2020	55.70	55.91	52.96	54.50
7059	NYSE	MTX	Tue, Nov 3, 2020	57.41	57.92	56.97	57.39
7058	NYSE	MTX	Mon, Nov 2, 2020	55.42	56.19	54.27	56.06
7057	NYSE	MTX	Fri, Oct 30, 2020	54.92	55.76	53.33	54.69
7056	NYSE	MTX	Thu, Oct 29, 2020	53.04	55.29	52.37	54.98
7055	NYSE	MTX	Wed, Oct 28, 2020	54.32	54.67	53.17	53.61
7054	NYSE	MTX	Tue, Oct 27, 2020	57.38	57.38	55.75	55.83
7053	NYSE	MTX	Mon, Oct 26, 2020	57.93	58.00	56.85	57.63
7052	NYSE	MTX	Fri, Oct 23, 2020	58.70	59.65	58.38	58.61
7051	NYSE	MTX	Thu, Oct 22, 2020	57.89	58.50	57.69	58.38
7050	NYSE	MTX	Wed, Oct 21, 2020	57.47	58.34	57.47	57.66
7049	NYSE	MTX	Tue, Oct 20, 2020	58.45	59.37	57.59	57.66
7048	NYSE	MTX	Mon, Oct 19, 2020	57.95	58.93	57.43	57.66
7047	NYSE	MTX	Fri, Oct 16, 2020	57.23	58.37	57.03	57.80
7046	NYSE	MTX	Thu, Oct 15, 2020	56.01	57.65	56.01	57.32
7045	NYSE	MTX	Wed, Oct 14, 2020	57.13	57.85	56.79	56.86
7044	NYSE	MTX	Tue, Oct 13, 2020	58.14	58.88	57.13	57.22
7043	NYSE	MTX	Mon, Oct 12, 2020	57.70	59.18	57.52	58.82
7042	NYSE	MTX	Fri, Oct 9, 2020	58.01	58.29	57.40	57.67
7041	NYSE	MTX	Thu, Oct 8, 2020	58.24	58.24	57.09	57.52
7040	NYSE	MTX	Wed, Oct 7, 2020	55.71	57.93	55.68	57.48
7039	NYSE	MTX	Tue, Oct 6, 2020	55.63	56.73	54.68	54.90
7038	NYSE	MTX	Mon, Oct 5, 2020	53.39	54.86	53.39	54.79
7037	NYSE	MTX	Fri, Oct 2, 2020	50.43	53.24	50.06	52.90
7036	NYSE	MTX	Thu, Oct 1, 2020	51.49	51.90	50.93	51.54
7035	NYSE	MTX	Wed, Sep 30, 2020	51.56	52.82	50.84	51.10
7034	NYSE	MTX	Tue, Sep 29, 2020	51.33	51.53	50.50	51.16
7033	NYSE	MTX	Mon, Sep 28, 2020	49.95	51.55	49.79	51.19
7032	NYSE	MTX	Fri, Sep 25, 2020	48.03	49.83	47.50	49.23
7031	NYSE	MTX	Thu, Sep 24, 2020	47.97	48.77	47.34	48.10
7030	NYSE	MTX	Wed, Sep 23, 2020	48.29	48.93	47.70	47.86
7029	NYSE	MTX	Tue, Sep 22, 2020	47.42	48.58	46.82	48.49
7028	NYSE	MTX	Mon, Sep 21, 2020	48.94	49.02	46.49	47.29
7027	NYSE	MTX	Fri, Sep 18, 2020	50.42	51.26	49.57	49.67
7026	NYSE	MTX	Thu, Sep 17, 2020	49.44	50.43	49.07	50.06
7025	NYSE	MTX	Wed, Sep 16, 2020	50.49	51.22	49.91	50.02
7024	NYSE	MTX	Tue, Sep 15, 2020	49.90	50.73	49.13	50.20
7023	NYSE	MTX	Mon, Sep 14, 2020	49.22	49.73	48.91	49.61
7022	NYSE	MTX	Fri, Sep 11, 2020	49.03	49.37	48.35	48.68
7021	NYSE	MTX	Thu, Sep 10, 2020	49.93	50.08	48.70	48.80
7020	NYSE	MTX	Wed, Sep 9, 2020	49.74	50.11	48.93	49.68
7019	NYSE	MTX	Tue, Sep 8, 2020	50.83	50.86	49.31	49.36
7018	NYSE	MTX	Fri, Sep 4, 2020	51.47	51.76	50.91	51.37
7017	NYSE	MTX	Thu, Sep 3, 2020	52.04	52.68	50.21	50.54
7016	NYSE	MTX	Wed, Sep 2, 2020	51.48	52.30	51.47	52.14
7015	NYSE	MTX	Tue, Sep 1, 2020	50.52	51.56	50.52	51.49
7014	NYSE	MTX	Mon, Aug 31, 2020	52.49	52.49	50.71	50.75
7013	NYSE	MTX	Fri, Aug 28, 2020	52.13	52.79	51.53	52.69
7012	NYSE	MTX	Thu, Aug 27, 2020	52.15	52.15	51.21	51.55
7011	NYSE	MTX	Wed, Aug 26, 2020	52.23	52.73	51.54	51.56
7010	NYSE	MTX	Tue, Aug 25, 2020	52.80	53.01	51.97	52.22
7009	NYSE	MTX	Mon, Aug 24, 2020	51.53	52.71	50.68	52.59
7008	NYSE	MTX	Fri, Aug 21, 2020	50.77	51.30	49.92	50.70
7007	NYSE	MTX	Thu, Aug 20, 2020	50.58	51.57	50.58	51.39
7006	NYSE	MTX	Wed, Aug 19, 2020	51.86	52.45	51.51	51.56
7005	NYSE	MTX	Tue, Aug 18, 2020	52.58	53.13	51.63	51.77
7004	NYSE	MTX	Mon, Aug 17, 2020	53.30	53.40	52.24	52.75
7003	NYSE	MTX	Fri, Aug 14, 2020	52.67	53.52	52.32	53.33
7002	NYSE	MTX	Thu, Aug 13, 2020	52.88	54.07	52.88	53.27
7001	NYSE	MTX	Wed, Aug 12, 2020	53.55	53.55	52.36	53.34
7000	NYSE	MTX	Tue, Aug 11, 2020	53.18	53.97	52.22	52.47
6999	NYSE	MTX	Mon, Aug 10, 2020	51.69	52.75	51.50	52.16
6998	NYSE	MTX	Fri, Aug 7, 2020	49.50	51.48	49.35	51.41
6997	NYSE	MTX	Thu, Aug 6, 2020	50.13	50.81	49.73	50.10
6996	NYSE	MTX	Wed, Aug 5, 2020	50.79	52.07	49.27	50.38
6995	NYSE	MTX	Tue, Aug 4, 2020	50.85	51.09	49.16	50.13
6994	NYSE	MTX	Mon, Aug 3, 2020	48.46	51.57	47.88	51.21
6993	NYSE	MTX	Fri, Jul 31, 2020	46.99	48.58	44.94	46.88
6992	NYSE	MTX	Thu, Jul 30, 2020	48.58	48.78	47.18	47.68
6991	NYSE	MTX	Wed, Jul 29, 2020	47.15	49.71	47.15	49.63
6990	NYSE	MTX	Tue, Jul 28, 2020	47.55	48.34	46.94	47.04
6989	NYSE	MTX	Mon, Jul 27, 2020	46.71	48.18	46.71	48.10
6988	NYSE	MTX	Fri, Jul 24, 2020	47.55	47.69	46.63	46.86
6987	NYSE	MTX	Thu, Jul 23, 2020	47.35	48.30	47.00	47.71
6986	NYSE	MTX	Wed, Jul 22, 2020	47.67	48.51	47.47	47.79
6985	NYSE	MTX	Tue, Jul 21, 2020	48.28	48.99	48.13	48.32
6984	NYSE	MTX	Mon, Jul 20, 2020	48.43	48.71	47.24	47.46
6983	NYSE	MTX	Fri, Jul 17, 2020	48.43	49.57	48.43	48.93
6982	NYSE	MTX	Thu, Jul 16, 2020	48.78	49.08	47.79	48.43
6981	NYSE	MTX	Wed, Jul 15, 2020	48.89	49.42	48.10	49.14
6980	NYSE	MTX	Tue, Jul 14, 2020	45.36	47.47	45.25	47.35
6979	NYSE	MTX	Mon, Jul 13, 2020	45.96	46.26	44.85	45.45
6978	NYSE	MTX	Fri, Jul 10, 2020	43.15	45.13	43.15	45.11
6977	NYSE	MTX	Thu, Jul 9, 2020	44.11	44.11	42.06	43.11
6976	NYSE	MTX	Wed, Jul 8, 2020	44.85	45.99	43.62	44.47
6975	NYSE	MTX	Tue, Jul 7, 2020	45.61	46.08	44.93	45.18
6974	NYSE	MTX	Mon, Jul 6, 2020	47.38	47.80	45.54	46.26
6973	NYSE	MTX	Thu, Jul 2, 2020	46.03	47.29	45.67	46.06
6972	NYSE	MTX	Wed, Jul 1, 2020	46.92	47.19	44.74	44.99
6971	NYSE	MTX	Tue, Jun 30, 2020	45.73	47.19	45.19	46.93
6970	NYSE	MTX	Mon, Jun 29, 2020	44.16	46.68	43.72	46.13
6969	NYSE	MTX	Fri, Jun 26, 2020	43.53	43.69	42.12	43.20
6968	NYSE	MTX	Thu, Jun 25, 2020	43.01	44.11	42.51	44.03
6967	NYSE	MTX	Wed, Jun 24, 2020	44.58	45.49	42.51	43.15
6966	NYSE	MTX	Tue, Jun 23, 2020	46.77	46.77	44.80	45.39
6965	NYSE	MTX	Mon, Jun 22, 2020	44.96	45.90	44.14	45.73
6964	NYSE	MTX	Fri, Jun 19, 2020	46.83	47.35	44.85	45.22
6963	NYSE	MTX	Thu, Jun 18, 2020	45.84	46.88	45.25	45.93
6962	NYSE	MTX	Wed, Jun 17, 2020	48.51	48.92	46.15	46.48
6961	NYSE	MTX	Tue, Jun 16, 2020	50.65	50.92	47.91	48.27
6960	NYSE	MTX	Mon, Jun 15, 2020	45.21	48.63	44.92	48.34
6959	NYSE	MTX	Fri, Jun 12, 2020	48.44	49.14	45.46	47.53
6958	NYSE	MTX	Thu, Jun 11, 2020	48.82	49.26	45.70	46.04
6957	NYSE	MTX	Wed, Jun 10, 2020	54.14	54.31	50.73	51.17
6956	NYSE	MTX	Tue, Jun 9, 2020	54.04	54.89	53.25	53.86
6955	NYSE	MTX	Mon, Jun 8, 2020	55.61	56.14	54.83	55.42
6954	NYSE	MTX	Fri, Jun 5, 2020	53.31	55.61	52.61	54.72
6953	NYSE	MTX	Thu, Jun 4, 2020	51.12	51.53	50.16	51.18
6952	NYSE	MTX	Wed, Jun 3, 2020	51.09	52.88	51.09	52.20
6951	NYSE	MTX	Tue, Jun 2, 2020	50.46	51.20	49.80	50.01
6950	NYSE	MTX	Mon, Jun 1, 2020	49.40	50.79	49.25	49.86
6949	NYSE	MTX	Fri, May 29, 2020	49.87	50.51	48.84	49.31
6948	NYSE	MTX	Thu, May 28, 2020	53.88	53.88	50.28	50.74
6947	NYSE	MTX	Wed, May 27, 2020	51.82	53.35	50.65	52.90
6946	NYSE	MTX	Tue, May 26, 2020	49.62	51.00	49.37	50.22
6945	NYSE	MTX	Fri, May 22, 2020	48.58	48.61	46.54	47.17
6944	NYSE	MTX	Thu, May 21, 2020	47.01	48.59	46.35	48.17
6943	NYSE	MTX	Wed, May 20, 2020	45.37	46.49	44.85	46.41
6942	NYSE	MTX	Tue, May 19, 2020	44.56	45.47	43.89	44.00
6941	NYSE	MTX	Mon, May 18, 2020	43.78	45.45	43.71	45.13
6940	NYSE	MTX	Fri, May 15, 2020	41.01	42.02	40.81	41.40
6939	NYSE	MTX	Thu, May 14, 2020	40.79	41.92	39.43	41.10
6938	NYSE	MTX	Wed, May 13, 2020	42.50	42.82	41.60	42.21
6937	NYSE	MTX	Tue, May 12, 2020	43.59	44.55	42.83	43.34
6936	NYSE	MTX	Mon, May 11, 2020	43.70	43.70	41.95	43.49
6935	NYSE	MTX	Fri, May 8, 2020	42.66	44.79	42.66	44.76
6934	NYSE	MTX	Thu, May 7, 2020	42.23	42.69	40.93	41.33
6933	NYSE	MTX	Wed, May 6, 2020	42.71	42.71	41.00	41.14
6932	NYSE	MTX	Tue, May 5, 2020	42.99	43.90	42.37	42.44
6931	NYSE	MTX	Mon, May 4, 2020	43.83	43.83	41.20	42.26
6930	NYSE	MTX	Fri, May 1, 2020	43.89	45.38	41.38	42.40
6929	NYSE	MTX	Thu, Apr 30, 2020	45.11	45.94	43.71	44.04
6928	NYSE	MTX	Wed, Apr 29, 2020	44.66	47.38	44.37	46.69
6927	NYSE	MTX	Tue, Apr 28, 2020	43.23	43.66	41.96	43.08
6926	NYSE	MTX	Mon, Apr 27, 2020	39.90	42.22	39.81	41.85
6925	NYSE	MTX	Fri, Apr 24, 2020	38.70	39.76	38.15	39.55
6924	NYSE	MTX	Thu, Apr 23, 2020	36.97	38.71	36.97	38.17
6923	NYSE	MTX	Wed, Apr 22, 2020	37.29	37.63	36.50	36.66
6922	NYSE	MTX	Tue, Apr 21, 2020	35.19	36.47	34.92	36.20
6921	NYSE	MTX	Mon, Apr 20, 2020	37.12	38.10	36.40	36.77
6920	NYSE	MTX	Fri, Apr 17, 2020	37.25	39.04	37.25	38.37
6919	NYSE	MTX	Thu, Apr 16, 2020	36.98	36.98	34.41	35.56
6918	NYSE	MTX	Wed, Apr 15, 2020	37.46	37.69	36.08	37.01
6917	NYSE	MTX	Tue, Apr 14, 2020	40.27	40.33	38.45	39.60
6916	NYSE	MTX	Mon, Apr 13, 2020	38.98	39.17	37.89	38.94
6915	NYSE	MTX	Thu, Apr 9, 2020	37.29	40.63	37.20	39.60
6914	NYSE	MTX	Wed, Apr 8, 2020	35.24	36.41	34.49	35.70
6913	NYSE	MTX	Tue, Apr 7, 2020	36.93	38.35	34.27	34.81
6912	NYSE	MTX	Mon, Apr 6, 2020	33.52	35.99	33.52	35.99
6911	NYSE	MTX	Fri, Apr 3, 2020	33.00	34.23	31.30	31.91
6910	NYSE	MTX	Thu, Apr 2, 2020	32.36	34.84	32.36	33.85
6909	NYSE	MTX	Wed, Apr 1, 2020	34.26	35.00	31.86	32.72
6908	NYSE	MTX	Tue, Mar 31, 2020	34.62	36.53	34.02	36.26
6907	NYSE	MTX	Mon, Mar 30, 2020	32.74	34.41	31.69	34.41
6906	NYSE	MTX	Fri, Mar 27, 2020	32.05	33.65	31.50	32.48
6905	NYSE	MTX	Thu, Mar 26, 2020	33.28	34.24	32.14	33.63
6904	NYSE	MTX	Wed, Mar 25, 2020	33.32	34.92	31.45	32.69
6903	NYSE	MTX	Tue, Mar 24, 2020	32.02	33.56	31.30	33.48
6902	NYSE	MTX	Mon, Mar 23, 2020	30.51	31.23	28.77	30.32
6901	NYSE	MTX	Fri, Mar 20, 2020	31.36	33.32	29.38	30.38
6900	NYSE	MTX	Thu, Mar 19, 2020	28.91	33.17	27.28	32.61
6899	NYSE	MTX	Wed, Mar 18, 2020	32.41	34.57	27.35	28.90
6898	NYSE	MTX	Tue, Mar 17, 2020	32.31	35.34	31.05	35.03
6897	NYSE	MTX	Mon, Mar 16, 2020	31.50	33.86	30.56	31.63
6896	NYSE	MTX	Fri, Mar 13, 2020	34.39	35.78	31.55	35.78
6895	NYSE	MTX	Thu, Mar 12, 2020	32.34	34.39	31.24	32.44
6894	NYSE	MTX	Wed, Mar 11, 2020	37.32	37.86	34.93	35.79
6893	NYSE	MTX	Tue, Mar 10, 2020	38.44	39.03	36.17	38.76
6892	NYSE	MTX	Mon, Mar 9, 2020	38.49	39.40	36.57	36.85
6891	NYSE	MTX	Fri, Mar 6, 2020	41.56	43.83	41.22	42.33
6890	NYSE	MTX	Thu, Mar 5, 2020	43.39	44.03	42.24	43.65
6889	NYSE	MTX	Wed, Mar 4, 2020	44.90	45.11	44.00	44.95
6888	NYSE	MTX	Tue, Mar 3, 2020	45.08	46.25	43.09	43.82
6887	NYSE	MTX	Mon, Mar 2, 2020	45.52	45.58	44.09	45.02
6886	NYSE	MTX	Fri, Feb 28, 2020	43.88	45.84	43.88	44.87
6885	NYSE	MTX	Thu, Feb 27, 2020	47.10	48.98	46.08	46.13
6884	NYSE	MTX	Wed, Feb 26, 2020	49.91	50.22	48.26	49.06
6883	NYSE	MTX	Tue, Feb 25, 2020	51.72	51.96	49.26	49.42
6882	NYSE	MTX	Mon, Feb 24, 2020	52.50	53.71	51.74	51.83
6881	NYSE	MTX	Fri, Feb 21, 2020	55.70	56.29	54.96	55.33
6880	NYSE	MTX	Thu, Feb 20, 2020	54.91	56.60	54.91	55.82
6879	NYSE	MTX	Wed, Feb 19, 2020	55.27	55.84	55.00	55.39
6878	NYSE	MTX	Tue, Feb 18, 2020	55.21	55.59	54.45	55.13
6877	NYSE	MTX	Fri, Feb 14, 2020	56.31	56.58	55.28	55.44
6876	NYSE	MTX	Thu, Feb 13, 2020	56.47	56.72	55.90	56.41
6875	NYSE	MTX	Wed, Feb 12, 2020	56.60	57.51	56.49	56.92
6874	NYSE	MTX	Tue, Feb 11, 2020	56.45	57.40	55.79	55.82
6873	NYSE	MTX	Mon, Feb 10, 2020	55.49	56.06	55.42	55.86
6872	NYSE	MTX	Fri, Feb 7, 2020	56.61	56.61	55.59	55.65
6871	NYSE	MTX	Thu, Feb 6, 2020	57.93	58.42	56.81	57.10
6870	NYSE	MTX	Wed, Feb 5, 2020	56.53	57.87	55.72	57.83
6869	NYSE	MTX	Tue, Feb 4, 2020	56.37	56.71	55.51	55.56
6868	NYSE	MTX	Mon, Feb 3, 2020	54.49	55.59	54.49	55.38
6867	NYSE	MTX	Fri, Jan 31, 2020	57.06	58.36	53.99	54.13
6866	NYSE	MTX	Thu, Jan 30, 2020	54.64	55.34	53.87	55.17
6865	NYSE	MTX	Wed, Jan 29, 2020	55.98	56.50	55.40	55.43
6864	NYSE	MTX	Tue, Jan 28, 2020	55.51	56.30	55.43	55.87
6863	NYSE	MTX	Mon, Jan 27, 2020	54.59	55.62	54.15	55.05
6862	NYSE	MTX	Fri, Jan 24, 2020	57.62	57.62	55.69	56.05
6861	NYSE	MTX	Thu, Jan 23, 2020	57.00	57.64	55.85	57.32
6860	NYSE	MTX	Wed, Jan 22, 2020	57.24	57.69	57.08	57.53
6859	NYSE	MTX	Tue, Jan 21, 2020	58.40	58.41	57.13	57.22
6858	NYSE	MTX	Fri, Jan 17, 2020	59.13	59.18	58.55	58.87
6857	NYSE	MTX	Thu, Jan 16, 2020	58.00	58.97	58.00	58.91
6856	NYSE	MTX	Wed, Jan 15, 2020	56.84	57.87	56.84	57.56
6855	NYSE	MTX	Tue, Jan 14, 2020	56.70	57.71	56.52	57.16
6854	NYSE	MTX	Mon, Jan 13, 2020	55.73	57.03	55.43	57.01
6853	NYSE	MTX	Fri, Jan 10, 2020	55.97	56.09	55.35	55.58
6852	NYSE	MTX	Thu, Jan 9, 2020	56.64	56.75	55.69	55.83
6851	NYSE	MTX	Wed, Jan 8, 2020	55.68	56.34	55.29	56.13
6850	NYSE	MTX	Tue, Jan 7, 2020	55.62	56.34	55.48	55.68
6849	NYSE	MTX	Mon, Jan 6, 2020	56.06	56.71	55.68	56.02
6848	NYSE	MTX	Fri, Jan 3, 2020	56.12	57.04	56.10	56.71
6847	NYSE	MTX	Thu, Jan 2, 2020	58.28	58.42	56.62	57.44
6846	NYSE	MTX	Tue, Dec 31, 2019	57.34	58.27	57.17	57.63
6845	NYSE	MTX	Mon, Dec 30, 2019	57.46	58.45	57.10	57.66
6844	NYSE	MTX	Fri, Dec 27, 2019	57.90	58.08	57.13	57.25
6843	NYSE	MTX	Thu, Dec 26, 2019	57.73	57.92	57.12	57.64
6842	NYSE	MTX	Tue, Dec 24, 2019	57.73	57.91	57.49	57.59
6841	NYSE	MTX	Mon, Dec 23, 2019	57.77	57.77	56.56	57.59
6840	NYSE	MTX	Fri, Dec 20, 2019	58.41	58.57	57.80	57.87
6839	NYSE	MTX	Thu, Dec 19, 2019	57.36	58.26	57.25	58.12
6838	NYSE	MTX	Wed, Dec 18, 2019	56.80	57.28	56.39	57.26
6837	NYSE	MTX	Tue, Dec 17, 2019	56.22	56.83	55.83	56.77
6836	NYSE	MTX	Mon, Dec 16, 2019	57.07	57.77	55.93	55.98
6835	NYSE	MTX	Fri, Dec 13, 2019	56.50	57.40	56.24	56.50
6834	NYSE	MTX	Thu, Dec 12, 2019	55.86	57.24	55.73	56.61
6833	NYSE	MTX	Wed, Dec 11, 2019	54.91	55.80	54.51	55.79
6832	NYSE	MTX	Tue, Dec 10, 2019	54.70	55.16	54.44	54.91
6831	NYSE	MTX	Mon, Dec 9, 2019	55.21	55.53	54.40	54.79
6830	NYSE	MTX	Fri, Dec 6, 2019	54.87	55.89	54.87	55.27
6829	NYSE	MTX	Thu, Dec 5, 2019	53.60	54.29	53.41	54.19
6828	NYSE	MTX	Wed, Dec 4, 2019	53.95	54.86	53.51	53.58
6827	NYSE	MTX	Tue, Dec 3, 2019	52.84	53.45	52.17	53.38
6826	NYSE	MTX	Mon, Dec 2, 2019	54.00	54.71	53.56	53.69
6825	NYSE	MTX	Fri, Nov 29, 2019	55.13	55.25	53.88	54.00
6824	NYSE	MTX	Wed, Nov 27, 2019	56.00	56.03	55.45	55.53
6823	NYSE	MTX	Tue, Nov 26, 2019	54.78	55.85	54.78	55.79
6822	NYSE	MTX	Mon, Nov 25, 2019	53.25	54.98	53.25	54.95
6821	NYSE	MTX	Fri, Nov 22, 2019	53.29	54.10	53.15	53.19
6820	NYSE	MTX	Thu, Nov 21, 2019	54.13	54.13	52.73	52.85
6819	NYSE	MTX	Wed, Nov 20, 2019	53.98	54.81	53.33	53.86
6818	NYSE	MTX	Tue, Nov 19, 2019	53.87	54.77	53.53	54.34
6817	NYSE	MTX	Mon, Nov 18, 2019	53.34	53.76	52.95	53.73
6816	NYSE	MTX	Fri, Nov 15, 2019	54.08	54.48	53.40	53.85
6815	NYSE	MTX	Thu, Nov 14, 2019	53.23	53.88	53.23	53.63
6814	NYSE	MTX	Wed, Nov 13, 2019	52.97	53.74	52.40	53.45
6813	NYSE	MTX	Tue, Nov 12, 2019	54.93	54.93	53.13	53.60
6812	NYSE	MTX	Mon, Nov 11, 2019	56.16	56.59	54.49	54.82
6811	NYSE	MTX	Fri, Nov 8, 2019	54.39	57.18	54.31	56.97
6810	NYSE	MTX	Thu, Nov 7, 2019	55.21	55.43	54.54	54.76
6809	NYSE	MTX	Wed, Nov 6, 2019	55.03	55.50	54.19	54.36
6808	NYSE	MTX	Tue, Nov 5, 2019	53.76	56.22	53.59	54.99
6807	NYSE	MTX	Mon, Nov 4, 2019	54.00	54.45	53.23	53.40
6806	NYSE	MTX	Fri, Nov 1, 2019	52.73	54.51	50.86	53.19
6805	NYSE	MTX	Thu, Oct 31, 2019	51.81	51.94	49.31	49.40
6804	NYSE	MTX	Wed, Oct 30, 2019	53.01	53.23	51.16	51.87
6803	NYSE	MTX	Tue, Oct 29, 2019	53.05	54.03	53.02	53.26
6802	NYSE	MTX	Mon, Oct 28, 2019	52.49	53.72	52.49	53.45
6801	NYSE	MTX	Fri, Oct 25, 2019	50.20	52.16	49.89	52.09
6800	NYSE	MTX	Thu, Oct 24, 2019	51.69	51.70	49.89	50.20
6799	NYSE	MTX	Wed, Oct 23, 2019	51.53	51.56	50.54	51.25
6798	NYSE	MTX	Tue, Oct 22, 2019	52.12	52.21	51.06	51.38
6797	NYSE	MTX	Mon, Oct 21, 2019	52.52	52.94	51.89	52.22
6796	NYSE	MTX	Fri, Oct 18, 2019	51.93	52.58	51.65	51.79
6795	NYSE	MTX	Thu, Oct 17, 2019	52.10	52.53	51.91	52.34
6794	NYSE	MTX	Wed, Oct 16, 2019	51.49	52.85	51.31	51.70
6793	NYSE	MTX	Tue, Oct 15, 2019	50.56	52.03	50.56	51.63
6792	NYSE	MTX	Mon, Oct 14, 2019	50.57	51.07	50.10	50.56
6791	NYSE	MTX	Fri, Oct 11, 2019	51.08	51.72	50.64	50.73
6790	NYSE	MTX	Thu, Oct 10, 2019	49.74	50.45	49.56	49.82
6789	NYSE	MTX	Wed, Oct 9, 2019	49.62	49.83	48.89	49.55
6788	NYSE	MTX	Tue, Oct 8, 2019	49.73	49.73	48.64	48.92
6787	NYSE	MTX	Mon, Oct 7, 2019	50.66	51.16	50.27	50.46
6786	NYSE	MTX	Fri, Oct 4, 2019	50.24	50.80	49.93	50.75
6785	NYSE	MTX	Thu, Oct 3, 2019	50.53	50.68	49.47	50.22
6784	NYSE	MTX	Wed, Oct 2, 2019	50.69	50.85	49.75	50.65
6783	NYSE	MTX	Tue, Oct 1, 2019	53.53	54.41	51.24	51.31
6782	NYSE	MTX	Mon, Sep 30, 2019	52.92	53.52	52.25	53.09
6781	NYSE	MTX	Fri, Sep 27, 2019	53.68	53.80	52.64	52.77
6780	NYSE	MTX	Thu, Sep 26, 2019	53.60	53.66	53.01	53.39
6779	NYSE	MTX	Wed, Sep 25, 2019	52.73	54.05	52.61	53.83
6778	NYSE	MTX	Tue, Sep 24, 2019	53.63	53.88	52.25	52.56
6777	NYSE	MTX	Mon, Sep 23, 2019	52.61	53.82	52.61	53.46
6776	NYSE	MTX	Fri, Sep 20, 2019	53.47	53.82	52.90	53.25
6775	NYSE	MTX	Thu, Sep 19, 2019	53.69	54.45	53.24	53.32
6774	NYSE	MTX	Wed, Sep 18, 2019	53.86	53.86	52.77	53.58
6773	NYSE	MTX	Tue, Sep 17, 2019	54.29	54.29	53.28	53.93
6772	NYSE	MTX	Mon, Sep 16, 2019	54.98	55.34	53.59	54.71
6771	NYSE	MTX	Fri, Sep 13, 2019	55.07	56.12	54.80	55.33
6770	NYSE	MTX	Thu, Sep 12, 2019	54.19	54.82	52.93	54.39
6769	NYSE	MTX	Wed, Sep 11, 2019	52.44	54.52	51.67	54.09
6768	NYSE	MTX	Tue, Sep 10, 2019	50.73	51.92	50.54	51.91
6767	NYSE	MTX	Mon, Sep 9, 2019	50.17	50.83	50.01	50.57
6766	NYSE	MTX	Fri, Sep 6, 2019	49.76	50.46	49.56	49.62
6765	NYSE	MTX	Thu, Sep 5, 2019	49.78	50.55	49.60	49.68
6764	NYSE	MTX	Wed, Sep 4, 2019	48.04	49.14	48.00	48.82
6763	NYSE	MTX	Tue, Sep 3, 2019	47.58	47.66	46.60	47.22
6762	NYSE	MTX	Fri, Aug 30, 2019	48.64	48.86	48.13	48.20
6761	NYSE	MTX	Thu, Aug 29, 2019	47.25	48.29	47.25	48.11
6760	NYSE	MTX	Wed, Aug 28, 2019	45.40	46.87	45.26	46.36
6759	NYSE	MTX	Tue, Aug 27, 2019	47.07	47.87	45.30	45.55
6758	NYSE	MTX	Mon, Aug 26, 2019	46.66	46.69	45.89	46.49
6757	NYSE	MTX	Fri, Aug 23, 2019	48.08	48.37	45.77	45.96
6756	NYSE	MTX	Thu, Aug 22, 2019	48.57	48.98	48.21	48.43
6755	NYSE	MTX	Wed, Aug 21, 2019	48.81	48.98	48.05	48.43
6754	NYSE	MTX	Tue, Aug 20, 2019	48.36	48.50	47.85	48.02
6753	NYSE	MTX	Mon, Aug 19, 2019	48.90	49.05	48.53	48.65
6752	NYSE	MTX	Fri, Aug 16, 2019	47.53	48.41	46.97	48.31
6751	NYSE	MTX	Thu, Aug 15, 2019	46.94	47.21	46.23	47.02
6750	NYSE	MTX	Wed, Aug 14, 2019	48.15	48.28	46.72	46.79
6749	NYSE	MTX	Tue, Aug 13, 2019	48.79	50.27	48.79	49.41
6748	NYSE	MTX	Mon, Aug 12, 2019	49.51	49.51	48.71	49.03
6747	NYSE	MTX	Fri, Aug 9, 2019	51.02	51.28	49.80	49.93
6746	NYSE	MTX	Thu, Aug 8, 2019	49.83	51.58	49.83	51.41
6745	NYSE	MTX	Wed, Aug 7, 2019	49.65	49.87	48.77	49.39
6744	NYSE	MTX	Tue, Aug 6, 2019	50.39	50.67	48.46	50.45
6743	NYSE	MTX	Mon, Aug 5, 2019	51.30	51.60	49.31	50.16
6742	NYSE	MTX	Fri, Aug 2, 2019	54.39	55.23	52.34	52.99
6741	NYSE	MTX	Thu, Aug 1, 2019	53.07	53.58	50.99	51.32
6740	NYSE	MTX	Wed, Jul 31, 2019	54.94	55.45	52.50	53.25
6739	NYSE	MTX	Tue, Jul 30, 2019	53.19	54.98	53.15	54.92
6738	NYSE	MTX	Mon, Jul 29, 2019	54.47	54.55	53.35	53.65
6737	NYSE	MTX	Fri, Jul 26, 2019	54.20	54.99	53.70	54.48
6736	NYSE	MTX	Thu, Jul 25, 2019	54.02	54.44	53.60	54.00
6735	NYSE	MTX	Wed, Jul 24, 2019	52.57	54.41	52.47	54.20
6734	NYSE	MTX	Tue, Jul 23, 2019	52.17	53.21	52.17	53.09
6733	NYSE	MTX	Mon, Jul 22, 2019	51.79	52.12	51.06	51.87
6732	NYSE	MTX	Fri, Jul 19, 2019	51.04	52.48	51.04	51.92
6731	NYSE	MTX	Thu, Jul 18, 2019	50.90	51.18	50.44	51.01
6730	NYSE	MTX	Wed, Jul 17, 2019	51.63	51.63	50.55	51.09
6729	NYSE	MTX	Tue, Jul 16, 2019	51.84	52.70	51.59	51.71
6728	NYSE	MTX	Mon, Jul 15, 2019	52.06	52.13	51.41	51.94
6727	NYSE	MTX	Fri, Jul 12, 2019	50.74	52.30	50.40	51.92
6726	NYSE	MTX	Thu, Jul 11, 2019	51.53	51.79	49.98	50.56
6725	NYSE	MTX	Wed, Jul 10, 2019	52.84	53.26	51.62	51.71
6724	NYSE	MTX	Tue, Jul 9, 2019	52.43	52.74	51.94	52.31
6723	NYSE	MTX	Mon, Jul 8, 2019	53.05	53.94	52.59	52.63
6722	NYSE	MTX	Fri, Jul 5, 2019	52.83	53.55	52.57	53.39
6721	NYSE	MTX	Wed, Jul 3, 2019	53.26	53.80	52.63	53.39
6720	NYSE	MTX	Tue, Jul 2, 2019	53.98	54.29	52.80	52.91
6719	NYSE	MTX	Mon, Jul 1, 2019	54.38	54.44	53.22	53.92
6718	NYSE	MTX	Fri, Jun 28, 2019	52.33	53.88	52.33	53.51
6717	NYSE	MTX	Thu, Jun 27, 2019	51.64	52.22	51.26	52.07
6716	NYSE	MTX	Wed, Jun 26, 2019	52.44	53.13	51.76	51.78
6715	NYSE	MTX	Tue, Jun 25, 2019	52.88	53.18	52.41	52.56
6714	NYSE	MTX	Mon, Jun 24, 2019	53.58	54.01	52.98	53.02
6713	NYSE	MTX	Fri, Jun 21, 2019	56.69	57.80	53.43	53.59
6712	NYSE	MTX	Thu, Jun 20, 2019	59.20	59.93	58.94	59.21
6711	NYSE	MTX	Wed, Jun 19, 2019	58.74	58.98	57.73	58.85
6710	NYSE	MTX	Tue, Jun 18, 2019	57.85	59.08	57.71	58.47
6709	NYSE	MTX	Mon, Jun 17, 2019	57.12	57.61	56.35	57.25
6708	NYSE	MTX	Fri, Jun 14, 2019	57.98	58.13	56.96	57.06
6707	NYSE	MTX	Thu, Jun 13, 2019	57.70	58.52	57.70	58.28
6706	NYSE	MTX	Wed, Jun 12, 2019	57.38	57.78	56.85	57.40
6705	NYSE	MTX	Tue, Jun 11, 2019	58.13	59.11	57.40	57.58
6704	NYSE	MTX	Mon, Jun 10, 2019	57.35	58.11	57.02	57.29
6703	NYSE	MTX	Fri, Jun 7, 2019	56.60	57.55	56.24	57.02
6702	NYSE	MTX	Thu, Jun 6, 2019	56.07	56.57	55.86	56.33
6701	NYSE	MTX	Wed, Jun 5, 2019	56.16	56.54	55.10	56.06
6700	NYSE	MTX	Tue, Jun 4, 2019	54.53	56.26	54.46	56.00
6699	NYSE	MTX	Mon, Jun 3, 2019	52.07	54.54	52.07	53.95
6698	NYSE	MTX	Fri, May 31, 2019	52.17	52.91	51.89	51.98
6697	NYSE	MTX	Thu, May 30, 2019	53.47	54.41	52.90	53.15
6696	NYSE	MTX	Wed, May 29, 2019	52.43	53.91	52.42	53.47
6695	NYSE	MTX	Tue, May 28, 2019	53.32	53.77	51.98	53.06
6694	NYSE	MTX	Fri, May 24, 2019	54.05	54.05	53.30	53.40
6693	NYSE	MTX	Thu, May 23, 2019	54.41	54.77	53.14	53.66
6692	NYSE	MTX	Wed, May 22, 2019	56.38	56.93	54.84	55.42
6691	NYSE	MTX	Tue, May 21, 2019	56.38	57.30	56.25	56.70
6690	NYSE	MTX	Mon, May 20, 2019	55.78	56.54	55.57	56.05
6689	NYSE	MTX	Fri, May 17, 2019	57.20	57.66	56.30	56.35
6688	NYSE	MTX	Thu, May 16, 2019	57.97	58.52	57.69	57.94
6687	NYSE	MTX	Wed, May 15, 2019	56.90	58.04	56.65	57.84
6686	NYSE	MTX	Tue, May 14, 2019	57.15	58.29	56.76	57.64
6685	NYSE	MTX	Mon, May 13, 2019	58.94	59.11	56.71	57.04
6684	NYSE	MTX	Fri, May 10, 2019	59.88	60.15	58.84	59.93
6683	NYSE	MTX	Thu, May 9, 2019	59.18	60.34	58.80	60.12
6682	NYSE	MTX	Wed, May 8, 2019	60.87	61.23	59.78	59.84
6681	NYSE	MTX	Tue, May 7, 2019	60.25	61.55	60.19	60.56
6680	NYSE	MTX	Mon, May 6, 2019	61.14	61.49	59.63	61.15
6679	NYSE	MTX	Fri, May 3, 2019	60.81	63.08	60.42	62.77
6678	NYSE	MTX	Thu, May 2, 2019	59.19	60.01	58.74	59.73
6677	NYSE	MTX	Wed, May 1, 2019	61.43	61.99	59.27	59.60
6676	NYSE	MTX	Tue, Apr 30, 2019	62.95	62.97	61.80	62.77
6675	NYSE	MTX	Mon, Apr 29, 2019	62.84	63.05	62.46	62.67
6674	NYSE	MTX	Fri, Apr 26, 2019	61.52	63.14	61.23	63.00
6673	NYSE	MTX	Thu, Apr 25, 2019	62.32	62.36	61.15	61.27
6672	NYSE	MTX	Wed, Apr 24, 2019	62.51	63.17	62.40	62.70
6671	NYSE	MTX	Tue, Apr 23, 2019	62.05	63.46	61.90	62.53
6670	NYSE	MTX	Mon, Apr 22, 2019	62.91	63.09	61.67	62.01
6669	NYSE	MTX	Thu, Apr 18, 2019	63.30	63.56	62.66	63.15
6668	NYSE	MTX	Wed, Apr 17, 2019	63.64	63.75	63.06	63.20
6667	NYSE	MTX	Tue, Apr 16, 2019	63.00	63.41	62.74	63.19
6666	NYSE	MTX	Mon, Apr 15, 2019	62.77	63.16	62.18	62.45
6665	NYSE	MTX	Fri, Apr 12, 2019	62.34	62.62	62.10	62.47
6664	NYSE	MTX	Thu, Apr 11, 2019	62.24	62.33	61.61	61.72
6663	NYSE	MTX	Wed, Apr 10, 2019	61.46	62.51	61.12	62.03
6662	NYSE	MTX	Tue, Apr 9, 2019	62.15	62.19	61.01	61.12
6661	NYSE	MTX	Mon, Apr 8, 2019	61.94	62.41	60.99	62.39
6660	NYSE	MTX	Fri, Apr 5, 2019	61.53	62.14	61.32	62.07
6659	NYSE	MTX	Thu, Apr 4, 2019	60.22	61.32	60.09	61.27
6658	NYSE	MTX	Wed, Apr 3, 2019	60.28	60.63	59.60	60.10
6657	NYSE	MTX	Tue, Apr 2, 2019	59.93	59.93	58.89	59.33
6656	NYSE	MTX	Mon, Apr 1, 2019	59.63	60.68	59.09	60.00
6655	NYSE	MTX	Fri, Mar 29, 2019	59.79	60.27	58.43	58.79
6654	NYSE	MTX	Thu, Mar 28, 2019	58.53	59.38	57.73	59.30
6653	NYSE	MTX	Wed, Mar 27, 2019	57.60	58.47	57.52	58.17
6652	NYSE	MTX	Tue, Mar 26, 2019	56.82	58.05	56.51	57.81
6651	NYSE	MTX	Mon, Mar 25, 2019	56.76	56.90	55.86	56.26
6650	NYSE	MTX	Fri, Mar 22, 2019	59.59	59.70	56.71	56.73
6649	NYSE	MTX	Thu, Mar 21, 2019	58.65	60.56	58.58	60.31
6648	NYSE	MTX	Wed, Mar 20, 2019	58.86	59.73	57.92	58.77
6647	NYSE	MTX	Tue, Mar 19, 2019	60.25	60.72	58.79	59.07
6646	NYSE	MTX	Mon, Mar 18, 2019	60.17	60.39	59.13	59.92
6645	NYSE	MTX	Fri, Mar 15, 2019	58.51	60.31	58.45	59.89
6644	NYSE	MTX	Thu, Mar 14, 2019	59.49	59.60	58.02	58.05
6643	NYSE	MTX	Wed, Mar 13, 2019	61.01	61.04	59.75	59.76
6642	NYSE	MTX	Tue, Mar 12, 2019	61.45	62.15	60.66	60.81
6641	NYSE	MTX	Mon, Mar 11, 2019	59.78	61.10	59.54	60.86
6640	NYSE	MTX	Fri, Mar 8, 2019	59.61	59.95	59.23	59.44
6639	NYSE	MTX	Thu, Mar 7, 2019	60.41	60.58	59.60	59.88
6638	NYSE	MTX	Wed, Mar 6, 2019	61.07	61.34	60.26	60.38
6637	NYSE	MTX	Tue, Mar 5, 2019	60.64	61.08	60.36	61.01
6636	NYSE	MTX	Mon, Mar 4, 2019	60.21	60.84	59.48	60.54
6635	NYSE	MTX	Fri, Mar 1, 2019	59.62	61.16	59.56	60.27
6634	NYSE	MTX	Thu, Feb 28, 2019	59.51	60.07	59.15	59.20
6633	NYSE	MTX	Wed, Feb 27, 2019	58.74	59.71	58.52	59.51
6632	NYSE	MTX	Tue, Feb 26, 2019	60.46	61.10	58.83	58.93
6631	NYSE	MTX	Mon, Feb 25, 2019	59.60	60.66	59.60	60.52
6630	NYSE	MTX	Fri, Feb 22, 2019	59.16	60.12	59.00	59.49
6629	NYSE	MTX	Thu, Feb 21, 2019	59.62	59.91	58.19	58.59
6628	NYSE	MTX	Wed, Feb 20, 2019	58.89	60.61	58.89	59.65
6627	NYSE	MTX	Tue, Feb 19, 2019	57.99	59.20	57.99	59.08
6626	NYSE	MTX	Fri, Feb 15, 2019	58.10	58.32	57.68	58.24
6625	NYSE	MTX	Thu, Feb 14, 2019	57.94	58.54	57.34	57.39
6624	NYSE	MTX	Wed, Feb 13, 2019	58.20	58.71	58.09	58.20
6623	NYSE	MTX	Tue, Feb 12, 2019	56.87	58.09	56.87	58.04
6622	NYSE	MTX	Mon, Feb 11, 2019	56.09	56.45	55.67	56.38
6621	NYSE	MTX	Fri, Feb 8, 2019	56.44	57.16	55.47	55.98
6620	NYSE	MTX	Thu, Feb 7, 2019	57.73	57.85	56.24	56.99
6619	NYSE	MTX	Wed, Feb 6, 2019	57.77	58.64	57.77	58.24
6618	NYSE	MTX	Tue, Feb 5, 2019	58.49	58.63	57.11	57.73
6617	NYSE	MTX	Mon, Feb 4, 2019	59.04	59.60	58.18	58.62
6616	NYSE	MTX	Fri, Feb 1, 2019	56.58	60.43	56.58	59.43
6615	NYSE	MTX	Thu, Jan 31, 2019	57.05	58.75	56.54	58.57
6614	NYSE	MTX	Wed, Jan 30, 2019	56.34	58.10	55.29	57.45
6613	NYSE	MTX	Tue, Jan 29, 2019	56.14	56.58	55.65	55.87
6612	NYSE	MTX	Mon, Jan 28, 2019	55.80	56.20	55.22	56.16
6611	NYSE	MTX	Fri, Jan 25, 2019	54.76	56.11	54.46	56.05
6610	NYSE	MTX	Thu, Jan 24, 2019	53.33	54.55	53.33	54.02
6609	NYSE	MTX	Wed, Jan 23, 2019	54.83	54.83	52.80	53.34
6608	NYSE	MTX	Tue, Jan 22, 2019	54.97	55.03	53.84	54.62
6607	NYSE	MTX	Fri, Jan 18, 2019	54.41	56.61	54.05	55.55
6606	NYSE	MTX	Thu, Jan 17, 2019	52.98	54.39	52.90	53.98
6605	NYSE	MTX	Wed, Jan 16, 2019	52.54	53.96	52.40	53.25
6604	NYSE	MTX	Tue, Jan 15, 2019	53.16	53.16	52.38	52.63
6603	NYSE	MTX	Mon, Jan 14, 2019	53.60	54.30	52.63	53.17
6602	NYSE	MTX	Fri, Jan 11, 2019	53.31	54.32	52.71	54.08
6601	NYSE	MTX	Thu, Jan 10, 2019	51.69	53.43	51.34	53.22
6600	NYSE	MTX	Wed, Jan 9, 2019	52.29	52.49	51.68	52.08
6599	NYSE	MTX	Tue, Jan 8, 2019	52.52	53.06	51.94	52.05
6598	NYSE	MTX	Mon, Jan 7, 2019	51.89	52.65	51.75	51.96
6597	NYSE	MTX	Fri, Jan 4, 2019	50.42	52.25	49.70	51.97
6596	NYSE	MTX	Thu, Jan 3, 2019	50.60	50.60	48.95	49.47
6595	NYSE	MTX	Wed, Jan 2, 2019	50.45	51.40	50.13	50.80
6594	NYSE	MTX	Mon, Dec 31, 2018	51.13	51.38	49.67	51.34
6593	NYSE	MTX	Fri, Dec 28, 2018	50.94	51.52	49.96	50.67
6592	NYSE	MTX	Thu, Dec 27, 2018	48.67	50.76	48.24	50.72
6591	NYSE	MTX	Wed, Dec 26, 2018	48.07	49.96	47.07	49.89
6590	NYSE	MTX	Mon, Dec 24, 2018	49.15	49.69	47.85	47.89
6589	NYSE	MTX	Fri, Dec 21, 2018	49.50	50.30	48.36	49.47
6588	NYSE	MTX	Thu, Dec 20, 2018	48.81	50.37	48.74	49.67
6587	NYSE	MTX	Wed, Dec 19, 2018	50.83	51.63	48.15	48.80
6586	NYSE	MTX	Tue, Dec 18, 2018	51.01	51.89	50.61	50.84
6585	NYSE	MTX	Mon, Dec 17, 2018	49.34	51.77	48.99	50.22
6584	NYSE	MTX	Fri, Dec 14, 2018	50.19	51.05	49.10	49.34
6583	NYSE	MTX	Thu, Dec 13, 2018	51.20	52.22	50.65	50.72
6582	NYSE	MTX	Wed, Dec 12, 2018	51.42	52.69	50.67	51.36
6581	NYSE	MTX	Tue, Dec 11, 2018	51.45	52.11	49.76	50.38
6580	NYSE	MTX	Mon, Dec 10, 2018	51.06	51.23	49.69	50.54
6579	NYSE	MTX	Fri, Dec 7, 2018	53.06	53.85	50.59	50.67
6578	NYSE	MTX	Thu, Dec 6, 2018	53.27	53.27	51.50	53.01
6577	NYSE	MTX	Tue, Dec 4, 2018	58.09	58.09	54.31	54.36
6576	NYSE	MTX	Mon, Dec 3, 2018	57.41	58.18	56.29	58.02
6575	NYSE	MTX	Fri, Nov 30, 2018	55.38	56.54	54.85	56.28
6574	NYSE	MTX	Thu, Nov 29, 2018	55.64	56.41	54.66	55.65
6573	NYSE	MTX	Wed, Nov 28, 2018	53.76	56.03	52.64	56.02
6572	NYSE	MTX	Tue, Nov 27, 2018	54.13	54.29	53.27	53.60
6571	NYSE	MTX	Mon, Nov 26, 2018	55.72	56.27	54.20	54.51
6570	NYSE	MTX	Fri, Nov 23, 2018	54.63	55.81	54.04	55.17
6569	NYSE	MTX	Wed, Nov 21, 2018	54.74	56.30	54.12	55.54
6568	NYSE	MTX	Tue, Nov 20, 2018	55.02	55.27	53.84	54.39
6567	NYSE	MTX	Mon, Nov 19, 2018	57.08	57.56	55.83	55.96
6566	NYSE	MTX	Fri, Nov 16, 2018	57.39	58.02	56.34	57.29
6565	NYSE	MTX	Thu, Nov 15, 2018	55.90	58.13	55.21	57.74
6564	NYSE	MTX	Wed, Nov 14, 2018	56.90	57.18	55.82	56.47
6563	NYSE	MTX	Tue, Nov 13, 2018	55.90	56.81	55.50	56.05
6562	NYSE	MTX	Mon, Nov 12, 2018	56.64	56.64	55.56	55.68
6561	NYSE	MTX	Fri, Nov 9, 2018	52.47	57.06	52.47	56.64
6560	NYSE	MTX	Thu, Nov 8, 2018	59.30	59.83	57.68	57.83
6559	NYSE	MTX	Wed, Nov 7, 2018	58.05	60.11	57.69	59.79
6558	NYSE	MTX	Tue, Nov 6, 2018	57.10	59.19	57.10	57.52
6557	NYSE	MTX	Mon, Nov 5, 2018	58.21	58.55	56.73	57.31
6556	NYSE	MTX	Fri, Nov 2, 2018	57.91	60.18	57.56	58.65
6555	NYSE	MTX	Thu, Nov 1, 2018	55.29	56.79	55.11	56.65
6554	NYSE	MTX	Wed, Oct 31, 2018	56.02	56.25	54.59	54.75
6553	NYSE	MTX	Tue, Oct 30, 2018	54.09	55.50	53.86	55.24
6552	NYSE	MTX	Mon, Oct 29, 2018	55.15	56.12	53.61	54.22
6551	NYSE	MTX	Fri, Oct 26, 2018	54.01	55.15	53.15	54.22
6550	NYSE	MTX	Thu, Oct 25, 2018	54.10	55.40	53.84	54.74
6549	NYSE	MTX	Wed, Oct 24, 2018	56.78	56.96	53.55	53.68
6548	NYSE	MTX	Tue, Oct 23, 2018	56.43	57.43	55.48	56.70
6547	NYSE	MTX	Mon, Oct 22, 2018	56.80	57.61	56.23	57.43
6546	NYSE	MTX	Fri, Oct 19, 2018	57.81	57.98	56.34	56.66
6545	NYSE	MTX	Thu, Oct 18, 2018	57.78	58.19	57.35	57.71
6544	NYSE	MTX	Wed, Oct 17, 2018	58.46	58.76	57.77	58.07
6543	NYSE	MTX	Tue, Oct 16, 2018	57.38	58.92	56.50	58.84
6542	NYSE	MTX	Mon, Oct 15, 2018	57.20	57.85	56.67	56.99
6541	NYSE	MTX	Fri, Oct 12, 2018	58.75	58.75	56.38	57.23
6540	NYSE	MTX	Thu, Oct 11, 2018	59.70	59.98	57.75	57.79
6539	NYSE	MTX	Wed, Oct 10, 2018	61.78	61.93	59.85	59.95
6538	NYSE	MTX	Tue, Oct 9, 2018	64.07	64.48	61.89	62.03
6537	NYSE	MTX	Mon, Oct 8, 2018	64.68	64.93	64.05	64.37
6536	NYSE	MTX	Fri, Oct 5, 2018	66.31	66.40	64.99	65.05
6535	NYSE	MTX	Thu, Oct 4, 2018	67.35	67.70	66.12	66.30
6534	NYSE	MTX	Wed, Oct 3, 2018	67.14	68.49	66.50	67.65
6533	NYSE	MTX	Tue, Oct 2, 2018	67.41	67.89	66.47	66.95
6532	NYSE	MTX	Mon, Oct 1, 2018	67.79	68.39	67.05	67.36
6531	NYSE	MTX	Fri, Sep 28, 2018	66.90	67.95	66.90	67.60
6530	NYSE	MTX	Thu, Sep 27, 2018	67.60	67.70	67.05	67.25
6529	NYSE	MTX	Wed, Sep 26, 2018	68.35	68.78	67.28	67.70
6528	NYSE	MTX	Tue, Sep 25, 2018	68.60	68.86	68.15	68.40
6527	NYSE	MTX	Mon, Sep 24, 2018	68.75	68.75	67.45	68.45
6526	NYSE	MTX	Fri, Sep 21, 2018	70.05	70.23	68.65	68.90
6525	NYSE	MTX	Thu, Sep 20, 2018	69.40	70.55	68.75	70.05
6524	NYSE	MTX	Wed, Sep 19, 2018	67.95	69.05	67.95	69.00
6523	NYSE	MTX	Tue, Sep 18, 2018	68.25	68.55	67.16	68.15
6522	NYSE	MTX	Mon, Sep 17, 2018	68.20	68.80	67.90	68.30
6521	NYSE	MTX	Fri, Sep 14, 2018	66.95	68.55	66.85	67.95
6520	NYSE	MTX	Thu, Sep 13, 2018	66.50	67.00	66.00	66.85
6519	NYSE	MTX	Wed, Sep 12, 2018	65.55	66.68	65.35	66.05
6518	NYSE	MTX	Tue, Sep 11, 2018	65.95	66.35	65.00	65.75
6517	NYSE	MTX	Mon, Sep 10, 2018	66.70	67.00	66.20	66.30
6516	NYSE	MTX	Fri, Sep 7, 2018	66.05	66.50	65.45	66.45
6515	NYSE	MTX	Thu, Sep 6, 2018	66.90	67.30	65.95	66.30
6514	NYSE	MTX	Wed, Sep 5, 2018	66.35	67.35	65.95	66.85
6513	NYSE	MTX	Tue, Sep 4, 2018	67.10	67.10	65.55	66.45
6512	NYSE	MTX	Fri, Aug 31, 2018	67.15	67.45	66.45	67.15
6511	NYSE	MTX	Thu, Aug 30, 2018	68.10	68.35	67.05	67.50
6510	NYSE	MTX	Wed, Aug 29, 2018	67.95	68.55	67.00	68.30
6509	NYSE	MTX	Tue, Aug 28, 2018	69.00	69.30	67.40	67.90
6508	NYSE	MTX	Mon, Aug 27, 2018	68.75	69.40	68.50	68.80
6507	NYSE	MTX	Fri, Aug 24, 2018	68.15	68.55	67.95	68.45
6506	NYSE	MTX	Thu, Aug 23, 2018	68.20	68.20	67.00	67.85
6505	NYSE	MTX	Wed, Aug 22, 2018	68.40	68.60	68.00	68.40
6504	NYSE	MTX	Tue, Aug 21, 2018	67.50	68.70	67.50	68.40
6503	NYSE	MTX	Mon, Aug 20, 2018	67.45	67.80	66.40	67.30
6502	NYSE	MTX	Fri, Aug 17, 2018	66.45	67.20	66.25	67.00
6501	NYSE	MTX	Thu, Aug 16, 2018	66.75	67.10	66.48	66.55
6500	NYSE	MTX	Wed, Aug 15, 2018	66.40	66.90	64.95	66.25
6499	NYSE	MTX	Tue, Aug 14, 2018	66.60	67.55	66.20	66.85
6498	NYSE	MTX	Mon, Aug 13, 2018	68.75	69.05	66.40	66.50
6497	NYSE	MTX	Fri, Aug 10, 2018	68.50	69.30	67.70	69.05
6496	NYSE	MTX	Thu, Aug 9, 2018	68.80	69.30	68.20	68.85
6495	NYSE	MTX	Wed, Aug 8, 2018	68.00	68.85	67.40	68.25
6494	NYSE	MTX	Tue, Aug 7, 2018	69.80	70.20	68.00	68.05
6493	NYSE	MTX	Mon, Aug 6, 2018	72.55	72.60	69.65	69.85
6492	NYSE	MTX	Fri, Aug 3, 2018	78.10	80.80	72.53	73.05
6491	NYSE	MTX	Thu, Aug 2, 2018	74.05	74.85	73.10	74.40
6490	NYSE	MTX	Wed, Aug 1, 2018	75.25	75.45	73.60	74.65
6489	NYSE	MTX	Tue, Jul 31, 2018	75.25	76.60	75.10	75.60
6488	NYSE	MTX	Mon, Jul 30, 2018	74.85	76.00	74.85	74.95
6487	NYSE	MTX	Fri, Jul 27, 2018	76.10	76.30	74.55	74.95
6486	NYSE	MTX	Thu, Jul 26, 2018	74.55	76.15	74.55	75.95
6485	NYSE	MTX	Wed, Jul 25, 2018	74.70	74.90	73.30	74.45
6484	NYSE	MTX	Tue, Jul 24, 2018	74.75	75.70	74.15	74.75
6483	NYSE	MTX	Mon, Jul 23, 2018	75.50	75.50	74.40	74.50
6482	NYSE	MTX	Fri, Jul 20, 2018	76.05	76.45	75.50	75.70
6481	NYSE	MTX	Thu, Jul 19, 2018	74.85	76.55	74.35	76.30
6480	NYSE	MTX	Wed, Jul 18, 2018	74.95	75.45	74.35	75.25
6479	NYSE	MTX	Tue, Jul 17, 2018	74.40	74.90	74.35	74.75
6478	NYSE	MTX	Mon, Jul 16, 2018	75.00	75.10	73.90	74.40
6477	NYSE	MTX	Fri, Jul 13, 2018	75.40	76.20	74.45	75.05
6476	NYSE	MTX	Thu, Jul 12, 2018	76.75	76.75	75.20	75.50
6475	NYSE	MTX	Wed, Jul 11, 2018	77.65	77.65	75.60	75.95
6474	NYSE	MTX	Tue, Jul 10, 2018	77.55	78.35	77.00	77.75
6473	NYSE	MTX	Mon, Jul 9, 2018	77.10	77.65	76.75	77.60
6472	NYSE	MTX	Fri, Jul 6, 2018	76.05	76.80	75.55	76.55
6471	NYSE	MTX	Thu, Jul 5, 2018	76.05	76.15	75.35	76.05
6470	NYSE	MTX	Tue, Jul 3, 2018	76.45	76.75	75.15	75.40
6469	NYSE	MTX	Mon, Jul 2, 2018	74.60	75.90	74.15	75.85
6468	NYSE	MTX	Fri, Jun 29, 2018	75.15	76.50	75.15	75.35
6467	NYSE	MTX	Thu, Jun 28, 2018	74.40	75.10	73.77	74.85
6466	NYSE	MTX	Wed, Jun 27, 2018	75.20	76.10	74.45	74.55
6465	NYSE	MTX	Tue, Jun 26, 2018	74.25	75.70	73.65	75.35
6464	NYSE	MTX	Mon, Jun 25, 2018	75.45	75.45	73.75	74.00
6463	NYSE	MTX	Fri, Jun 22, 2018	75.80	76.35	75.30	75.35
6462	NYSE	MTX	Thu, Jun 21, 2018	76.35	76.80	75.00	75.20
6461	NYSE	MTX	Wed, Jun 20, 2018	76.15	76.60	75.55	76.40
6460	NYSE	MTX	Tue, Jun 19, 2018	75.45	76.30	74.15	75.85
6459	NYSE	MTX	Mon, Jun 18, 2018	75.60	76.65	75.50	76.25
6458	NYSE	MTX	Fri, Jun 15, 2018	75.65	76.30	74.45	76.00
6457	NYSE	MTX	Thu, Jun 14, 2018	75.85	75.95	74.35	75.95
6456	NYSE	MTX	Wed, Jun 13, 2018	75.80	75.95	75.15	75.65
6455	NYSE	MTX	Tue, Jun 12, 2018	75.65	75.90	75.10	75.60
6454	NYSE	MTX	Mon, Jun 11, 2018	75.55	75.80	75.00	75.35
6453	NYSE	MTX	Fri, Jun 8, 2018	75.60	75.90	74.75	75.40
6452	NYSE	MTX	Thu, Jun 7, 2018	76.15	76.50	75.45	75.50
6451	NYSE	MTX	Wed, Jun 6, 2018	75.15	76.30	74.70	76.30
6450	NYSE	MTX	Tue, Jun 5, 2018	74.85	75.40	74.45	75.25
6449	NYSE	MTX	Mon, Jun 4, 2018	74.95	75.05	74.05	74.95
6448	NYSE	MTX	Fri, Jun 1, 2018	73.70	75.05	73.70	74.40
6447	NYSE	MTX	Thu, May 31, 2018	73.95	74.30	72.70	73.00
6446	NYSE	MTX	Wed, May 30, 2018	72.55	74.45	72.55	73.95
6445	NYSE	MTX	Tue, May 29, 2018	71.10	72.70	71.10	72.05
6444	NYSE	MTX	Fri, May 25, 2018	71.75	71.80	71.05	71.65
6443	NYSE	MTX	Thu, May 24, 2018	72.00	72.30	71.45	71.80
6442	NYSE	MTX	Wed, May 23, 2018	72.50	72.60	72.00	72.25
6441	NYSE	MTX	Tue, May 22, 2018	73.35	74.15	72.75	72.85
6440	NYSE	MTX	Mon, May 21, 2018	73.00	73.55	72.80	73.30
6439	NYSE	MTX	Fri, May 18, 2018	72.80	73.00	72.35	72.40
6438	NYSE	MTX	Thu, May 17, 2018	72.25	73.03	72.10	72.55
6437	NYSE	MTX	Wed, May 16, 2018	72.20	73.10	72.15	72.40
6436	NYSE	MTX	Tue, May 15, 2018	70.95	72.05	70.90	71.95
6435	NYSE	MTX	Mon, May 14, 2018	71.40	71.90	70.95	71.50
6434	NYSE	MTX	Fri, May 11, 2018	70.95	71.75	70.95	71.35
6433	NYSE	MTX	Thu, May 10, 2018	70.45	71.50	70.45	71.00
6432	NYSE	MTX	Wed, May 9, 2018	71.75	72.20	70.40	70.60
6431	NYSE	MTX	Tue, May 8, 2018	70.75	72.05	70.75	71.65
6430	NYSE	MTX	Mon, May 7, 2018	70.10	71.30	69.45	70.80
6429	NYSE	MTX	Fri, May 4, 2018	71.50	71.70	68.40	69.50
6428	NYSE	MTX	Thu, May 3, 2018	68.25	69.10	66.70	67.60
6427	NYSE	MTX	Wed, May 2, 2018	68.55	69.70	68.35	68.45
6426	NYSE	MTX	Tue, May 1, 2018	68.75	68.75	67.15	68.45
6425	NYSE	MTX	Mon, Apr 30, 2018	71.45	71.95	68.95	69.05
6424	NYSE	MTX	Fri, Apr 27, 2018	72.05	72.05	70.70	71.40
6423	NYSE	MTX	Thu, Apr 26, 2018	72.50	72.60	71.65	71.85
6422	NYSE	MTX	Wed, Apr 25, 2018	71.90	72.60	71.35	72.20
6421	NYSE	MTX	Tue, Apr 24, 2018	73.15	73.25	70.90	71.95
6420	NYSE	MTX	Mon, Apr 23, 2018	73.05	73.53	72.70	72.85
6419	NYSE	MTX	Fri, Apr 20, 2018	71.85	73.25	71.85	73.10
6418	NYSE	MTX	Thu, Apr 19, 2018	71.70	72.00	71.35	71.95
6417	NYSE	MTX	Wed, Apr 18, 2018	71.10	72.00	71.10	71.65
6416	NYSE	MTX	Tue, Apr 17, 2018	70.40	70.90	69.70	70.80
6415	NYSE	MTX	Mon, Apr 16, 2018	69.15	70.35	68.70	69.85
6414	NYSE	MTX	Fri, Apr 13, 2018	69.05	69.05	68.15	68.40
6413	NYSE	MTX	Thu, Apr 12, 2018	68.85	69.05	68.10	68.60
6412	NYSE	MTX	Wed, Apr 11, 2018	67.95	68.70	67.75	68.65
6411	NYSE	MTX	Tue, Apr 10, 2018	67.75	68.80	67.19	68.60
6410	NYSE	MTX	Mon, Apr 9, 2018	67.20	68.20	66.30	66.70
6409	NYSE	MTX	Fri, Apr 6, 2018	67.75	68.40	66.10	66.55
6408	NYSE	MTX	Thu, Apr 5, 2018	67.60	68.80	67.60	68.45
6407	NYSE	MTX	Wed, Apr 4, 2018	64.90	67.10	64.85	66.85
6406	NYSE	MTX	Tue, Apr 3, 2018	65.35	66.38	64.95	66.05
6405	NYSE	MTX	Mon, Apr 2, 2018	66.55	67.35	64.45	65.10
6404	NYSE	MTX	Thu, Mar 29, 2018	66.30	67.60	66.25	66.95
6403	NYSE	MTX	Wed, Mar 28, 2018	66.50	66.80	65.68	66.10
6402	NYSE	MTX	Tue, Mar 27, 2018	68.20	68.30	66.05	66.45
6401	NYSE	MTX	Mon, Mar 26, 2018	67.75	68.60	66.30	68.15
6400	NYSE	MTX	Fri, Mar 23, 2018	69.00	69.15	66.60	66.60
6399	NYSE	MTX	Thu, Mar 22, 2018	70.80	71.30	68.85	68.85
6398	NYSE	MTX	Wed, Mar 21, 2018	70.80	72.30	70.65	71.55
6397	NYSE	MTX	Tue, Mar 20, 2018	71.65	71.70	70.50	70.60
6396	NYSE	MTX	Mon, Mar 19, 2018	72.05	72.15	70.45	71.70
6395	NYSE	MTX	Fri, Mar 16, 2018	72.25	73.35	71.80	72.30
6394	NYSE	MTX	Thu, Mar 15, 2018	72.75	72.75	71.85	72.25
6393	NYSE	MTX	Wed, Mar 14, 2018	73.60	73.60	72.15	72.65
6392	NYSE	MTX	Tue, Mar 13, 2018	74.30	74.70	72.70	73.05
6391	NYSE	MTX	Mon, Mar 12, 2018	74.30	74.60	73.40	73.90
6390	NYSE	MTX	Fri, Mar 9, 2018	72.75	74.10	72.45	74.05
6389	NYSE	MTX	Thu, Mar 8, 2018	72.45	72.45	71.10	72.05
6388	NYSE	MTX	Wed, Mar 7, 2018	71.85	72.90	71.80	72.15
6387	NYSE	MTX	Tue, Mar 6, 2018	71.50	73.00	70.90	72.45
6386	NYSE	MTX	Mon, Mar 5, 2018	69.70	71.38	69.35	71.20
6385	NYSE	MTX	Fri, Mar 2, 2018	68.40	70.30	68.10	70.10
6384	NYSE	MTX	Thu, Mar 1, 2018	68.70	70.05	67.75	69.05
6383	NYSE	MTX	Wed, Feb 28, 2018	71.30	71.30	68.65	68.70
6382	NYSE	MTX	Tue, Feb 27, 2018	72.15	72.60	71.00	71.00
6381	NYSE	MTX	Mon, Feb 26, 2018	72.35	72.35	71.65	72.10
6380	NYSE	MTX	Fri, Feb 23, 2018	71.70	72.35	71.25	72.25
6379	NYSE	MTX	Thu, Feb 22, 2018	71.35	71.95	70.95	71.15
6378	NYSE	MTX	Wed, Feb 21, 2018	69.90	71.80	69.90	70.85
6377	NYSE	MTX	Tue, Feb 20, 2018	70.70	71.70	69.70	69.70
6376	NYSE	MTX	Fri, Feb 16, 2018	70.65	71.55	70.10	71.25
6375	NYSE	MTX	Thu, Feb 15, 2018	70.50	71.05	69.60	71.05
6374	NYSE	MTX	Wed, Feb 14, 2018	68.20	70.10	68.20	69.90
6373	NYSE	MTX	Tue, Feb 13, 2018	68.30	69.25	68.15	69.05
6372	NYSE	MTX	Mon, Feb 12, 2018	67.80	69.40	67.40	69.00
6371	NYSE	MTX	Fri, Feb 9, 2018	67.95	68.05	65.45	67.50
6370	NYSE	MTX	Thu, Feb 8, 2018	69.00	69.15	66.90	66.95
6369	NYSE	MTX	Wed, Feb 7, 2018	68.70	69.65	68.55	69.05
6368	NYSE	MTX	Tue, Feb 6, 2018	66.75	69.60	66.25	69.15
6367	NYSE	MTX	Mon, Feb 5, 2018	71.55	72.25	68.25	68.45
6366	NYSE	MTX	Fri, Feb 2, 2018	73.50	74.05	71.70	72.40
6365	NYSE	MTX	Thu, Feb 1, 2018	74.85	75.65	74.55	75.35
6364	NYSE	MTX	Wed, Jan 31, 2018	76.40	76.40	74.90	75.15
6363	NYSE	MTX	Tue, Jan 30, 2018	75.00	76.15	73.70	75.85
6362	NYSE	MTX	Mon, Jan 29, 2018	76.60	76.60	75.50	75.65
6361	NYSE	MTX	Fri, Jan 26, 2018	76.60	77.00	76.00	76.95
6360	NYSE	MTX	Thu, Jan 25, 2018	76.55	76.55	75.80	76.50
6359	NYSE	MTX	Wed, Jan 24, 2018	76.90	77.15	75.65	75.85
6358	NYSE	MTX	Tue, Jan 23, 2018	76.80	76.80	75.95	76.40
6357	NYSE	MTX	Mon, Jan 22, 2018	76.65	77.00	76.40	76.90
6356	NYSE	MTX	Fri, Jan 19, 2018	74.75	76.80	74.75	76.75
6355	NYSE	MTX	Thu, Jan 18, 2018	75.00	75.30	74.70	75.05
6354	NYSE	MTX	Wed, Jan 17, 2018	75.90	75.90	75.00	75.40
6353	NYSE	MTX	Tue, Jan 16, 2018	76.25	76.35	75.33	75.55
6352	NYSE	MTX	Fri, Jan 12, 2018	74.20	76.20	74.15	75.80
6351	NYSE	MTX	Thu, Jan 11, 2018	71.00	74.25	71.00	74.20
6350	NYSE	MTX	Wed, Jan 10, 2018	70.30	70.95	69.95	70.90
6349	NYSE	MTX	Tue, Jan 9, 2018	70.85	71.20	70.35	70.50
6348	NYSE	MTX	Mon, Jan 8, 2018	70.70	71.05	69.80	70.75
6347	NYSE	MTX	Fri, Jan 5, 2018	70.70	71.25	70.60	70.80
6346	NYSE	MTX	Thu, Jan 4, 2018	70.50	70.95	70.05	70.60
6345	NYSE	MTX	Wed, Jan 3, 2018	69.65	70.30	69.10	69.70
6344	NYSE	MTX	Tue, Jan 2, 2018	69.15	69.85	68.90	69.55
6343	NYSE	MTX	Fri, Dec 29, 2017	69.35	70.15	68.85	68.85
6342	NYSE	MTX	Thu, Dec 28, 2017	69.00	69.65	68.80	69.35
6341	NYSE	MTX	Wed, Dec 27, 2017	68.65	69.85	68.15	68.90
6340	NYSE	MTX	Tue, Dec 26, 2017	68.50	69.05	68.35	68.50
6339	NYSE	MTX	Fri, Dec 22, 2017	69.00	69.20	68.60	68.60
6338	NYSE	MTX	Thu, Dec 21, 2017	69.15	69.90	68.95	69.05
6337	NYSE	MTX	Wed, Dec 20, 2017	68.55	69.25	68.15	69.00
6336	NYSE	MTX	Tue, Dec 19, 2017	67.95	68.30	67.78	68.00
6335	NYSE	MTX	Mon, Dec 18, 2017	67.75	68.95	67.30	67.85
6334	NYSE	MTX	Fri, Dec 15, 2017	66.65	68.25	66.50	67.05
6333	NYSE	MTX	Thu, Dec 14, 2017	68.20	68.20	66.30	66.40
6332	NYSE	MTX	Wed, Dec 13, 2017	68.15	69.00	68.10	68.20
6331	NYSE	MTX	Tue, Dec 12, 2017	68.35	69.15	68.25	68.30
6330	NYSE	MTX	Mon, Dec 11, 2017	68.85	69.30	67.95	68.10
6329	NYSE	MTX	Fri, Dec 8, 2017	69.40	69.40	68.50	68.50
6328	NYSE	MTX	Thu, Dec 7, 2017	69.40	70.03	69.05	69.20
6327	NYSE	MTX	Wed, Dec 6, 2017	69.65	70.35	69.25	69.20
6326	NYSE	MTX	Tue, Dec 5, 2017	71.10	71.10	69.80	69.85
6325	NYSE	MTX	Mon, Dec 4, 2017	71.65	72.60	71.00	71.15
6324	NYSE	MTX	Fri, Dec 1, 2017	72.40	72.50	69.50	70.80
6323	NYSE	MTX	Thu, Nov 30, 2017	73.30	73.45	72.10	72.45
6322	NYSE	MTX	Wed, Nov 29, 2017	72.60	73.95	72.55	72.95
6321	NYSE	MTX	Tue, Nov 28, 2017	71.90	72.50	71.45	72.30
6320	NYSE	MTX	Mon, Nov 27, 2017	72.00	72.90	71.60	71.80
6319	NYSE	MTX	Fri, Nov 24, 2017	72.05	72.35	71.30	72.20
6318	NYSE	MTX	Wed, Nov 22, 2017	72.60	73.20	71.40	71.90
6317	NYSE	MTX	Tue, Nov 21, 2017	71.90	72.95	71.85	72.45
6316	NYSE	MTX	Mon, Nov 20, 2017	70.85	71.50	70.80	71.50
6315	NYSE	MTX	Fri, Nov 17, 2017	70.70	71.35	70.53	70.75
6314	NYSE	MTX	Thu, Nov 16, 2017	69.70	71.70	69.70	71.10
6313	NYSE	MTX	Wed, Nov 15, 2017	70.75	71.10	69.45	69.45
6312	NYSE	MTX	Tue, Nov 14, 2017	71.20	71.75	71.10	71.25
6311	NYSE	MTX	Mon, Nov 13, 2017	70.85	72.20	70.85	72.10
6310	NYSE	MTX	Fri, Nov 10, 2017	71.75	72.10	71.00	71.30
6309	NYSE	MTX	Thu, Nov 9, 2017	72.00	72.30	71.50	71.90
6308	NYSE	MTX	Wed, Nov 8, 2017	72.20	72.80	71.85	72.75
6307	NYSE	MTX	Tue, Nov 7, 2017	72.25	73.05	72.10	72.55
6306	NYSE	MTX	Mon, Nov 6, 2017	71.10	72.45	69.82	71.95
6305	NYSE	MTX	Fri, Nov 3, 2017	71.20	72.60	70.10	71.05
6304	NYSE	MTX	Thu, Nov 2, 2017	71.55	72.70	71.35	71.70
6303	NYSE	MTX	Wed, Nov 1, 2017	72.65	73.55	71.70	71.90
6302	NYSE	MTX	Tue, Oct 31, 2017	72.05	72.20	71.30	71.90
6301	NYSE	MTX	Mon, Oct 30, 2017	72.75	73.05	71.40	71.65
6300	NYSE	MTX	Fri, Oct 27, 2017	72.95	73.00	71.65	73.00
6299	NYSE	MTX	Thu, Oct 26, 2017	73.15	73.40	72.35	72.80
6298	NYSE	MTX	Wed, Oct 25, 2017	72.45	72.95	71.80	72.60
6297	NYSE	MTX	Tue, Oct 24, 2017	72.05	72.95	72.05	72.55
6296	NYSE	MTX	Mon, Oct 23, 2017	72.40	72.55	71.65	72.10
6295	NYSE	MTX	Fri, Oct 20, 2017	72.95	73.20	72.25	72.35
6294	NYSE	MTX	Thu, Oct 19, 2017	72.85	72.85	71.75	72.35
6293	NYSE	MTX	Wed, Oct 18, 2017	73.00	73.50	72.60	72.85
6292	NYSE	MTX	Tue, Oct 17, 2017	72.55	72.75	72.10	72.55
6291	NYSE	MTX	Mon, Oct 16, 2017	73.95	74.60	72.40	72.55
6290	NYSE	MTX	Fri, Oct 13, 2017	73.30	73.75	72.65	73.55
6289	NYSE	MTX	Thu, Oct 12, 2017	72.45	73.35	72.35	72.75
6288	NYSE	MTX	Wed, Oct 11, 2017	72.15	72.85	72.00	72.60
6287	NYSE	MTX	Tue, Oct 10, 2017	73.10	73.10	71.95	72.15
6286	NYSE	MTX	Mon, Oct 9, 2017	72.35	72.55	71.65	72.45
6285	NYSE	MTX	Fri, Oct 6, 2017	72.35	72.70	71.80	71.85
6284	NYSE	MTX	Thu, Oct 5, 2017	73.30	73.83	72.40	72.65
6283	NYSE	MTX	Wed, Oct 4, 2017	73.50	73.70	72.75	72.90
6282	NYSE	MTX	Tue, Oct 3, 2017	72.70	73.45	71.95	73.40
6281	NYSE	MTX	Mon, Oct 2, 2017	70.75	72.50	70.45	72.50
6280	NYSE	MTX	Fri, Sep 29, 2017	71.30	71.35	70.60	70.65
6279	NYSE	MTX	Thu, Sep 28, 2017	71.85	71.95	70.90	71.45
6278	NYSE	MTX	Wed, Sep 27, 2017	71.15	71.95	69.65	71.80
6277	NYSE	MTX	Tue, Sep 26, 2017	70.00	71.00	69.60	70.50
6276	NYSE	MTX	Mon, Sep 25, 2017	70.55	70.80	69.80	69.95
6275	NYSE	MTX	Fri, Sep 22, 2017	70.05	70.80	69.85	70.55
6274	NYSE	MTX	Thu, Sep 21, 2017	68.60	70.15	68.23	70.05
6273	NYSE	MTX	Wed, Sep 20, 2017	68.00	68.55	67.65	68.40
6272	NYSE	MTX	Tue, Sep 19, 2017	67.85	68.00	67.45	67.70
6271	NYSE	MTX	Mon, Sep 18, 2017	66.55	67.90	66.30	67.85
6270	NYSE	MTX	Fri, Sep 15, 2017	67.25	67.40	66.40	66.50
6269	NYSE	MTX	Thu, Sep 14, 2017	66.70	67.90	66.70	67.20
6268	NYSE	MTX	Wed, Sep 13, 2017	65.75	66.75	65.75	66.75
6267	NYSE	MTX	Tue, Sep 12, 2017	65.40	66.25	65.40	66.00
6266	NYSE	MTX	Mon, Sep 11, 2017	64.05	65.55	64.05	65.25
6265	NYSE	MTX	Fri, Sep 8, 2017	63.10	63.80	62.70	63.50
6264	NYSE	MTX	Thu, Sep 7, 2017	64.70	64.70	63.15	63.30
6263	NYSE	MTX	Wed, Sep 6, 2017	64.30	64.85	63.70	64.45
6262	NYSE	MTX	Tue, Sep 5, 2017	64.70	65.00	63.83	63.95
6261	NYSE	MTX	Fri, Sep 1, 2017	64.20	64.90	63.95	64.80
6260	NYSE	MTX	Thu, Aug 31, 2017	63.95	64.50	63.83	64.00
6259	NYSE	MTX	Wed, Aug 30, 2017	62.90	63.65	62.70	63.65
6258	NYSE	MTX	Tue, Aug 29, 2017	63.10	63.55	62.55	62.95
6257	NYSE	MTX	Mon, Aug 28, 2017	63.80	63.95	63.35	63.65
6256	NYSE	MTX	Fri, Aug 25, 2017	63.75	64.35	63.23	63.50
6255	NYSE	MTX	Thu, Aug 24, 2017	63.95	64.15	63.15	63.55
6254	NYSE	MTX	Wed, Aug 23, 2017	63.35	64.20	63.05	63.70
6253	NYSE	MTX	Tue, Aug 22, 2017	63.45	64.10	63.45	63.75
6252	NYSE	MTX	Mon, Aug 21, 2017	63.75	64.00	63.15	63.60
6251	NYSE	MTX	Fri, Aug 18, 2017	63.80	64.40	63.40	63.75
6250	NYSE	MTX	Thu, Aug 17, 2017	64.05	65.15	64.00	64.15
6249	NYSE	MTX	Wed, Aug 16, 2017	63.85	64.65	63.70	64.40
6248	NYSE	MTX	Tue, Aug 15, 2017	65.00	65.15	63.85	63.85
6247	NYSE	MTX	Mon, Aug 14, 2017	64.70	65.55	64.40	65.00
6246	NYSE	MTX	Fri, Aug 11, 2017	63.75	64.45	63.30	64.05
6245	NYSE	MTX	Thu, Aug 10, 2017	64.90	65.30	64.10	64.15
6244	NYSE	MTX	Wed, Aug 9, 2017	66.45	66.80	65.10	65.35
6243	NYSE	MTX	Tue, Aug 8, 2017	66.95	68.00	66.55	67.10
6242	NYSE	MTX	Mon, Aug 7, 2017	68.90	69.00	67.20	67.25
6241	NYSE	MTX	Fri, Aug 4, 2017	70.75	71.00	67.70	68.95
6240	NYSE	MTX	Thu, Aug 3, 2017	70.45	71.15	67.63	70.85
6239	NYSE	MTX	Wed, Aug 2, 2017	70.70	71.35	69.45	70.50
6238	NYSE	MTX	Tue, Aug 1, 2017	71.35	71.35	70.30	70.70
6237	NYSE	MTX	Mon, Jul 31, 2017	70.65	72.05	70.15	70.80
6236	NYSE	MTX	Fri, Jul 28, 2017	71.35	71.60	70.15	70.35
6235	NYSE	MTX	Thu, Jul 27, 2017	72.30	72.30	70.88	71.55
6234	NYSE	MTX	Wed, Jul 26, 2017	73.90	73.90	72.00	72.05
6233	NYSE	MTX	Tue, Jul 25, 2017	73.50	74.10	73.40	74.00
6232	NYSE	MTX	Mon, Jul 24, 2017	73.20	73.20	72.05	72.75
6231	NYSE	MTX	Fri, Jul 21, 2017	73.75	73.95	73.10	73.25
6230	NYSE	MTX	Thu, Jul 20, 2017	75.40	76.05	74.15	74.20
6229	NYSE	MTX	Wed, Jul 19, 2017	74.35	75.70	74.05	75.60
6228	NYSE	MTX	Tue, Jul 18, 2017	74.10	74.55	72.85	74.05
6227	NYSE	MTX	Mon, Jul 17, 2017	73.10	74.60	72.90	74.30
6226	NYSE	MTX	Fri, Jul 14, 2017	73.35	73.60	72.95	73.00
6225	NYSE	MTX	Thu, Jul 13, 2017	73.90	73.90	72.40	73.45
6224	NYSE	MTX	Wed, Jul 12, 2017	73.25	74.30	72.35	73.90
6223	NYSE	MTX	Tue, Jul 11, 2017	72.95	73.55	71.95	72.40
6222	NYSE	MTX	Mon, Jul 10, 2017	73.00	73.75	72.50	72.65
6221	NYSE	MTX	Fri, Jul 7, 2017	72.40	73.65	71.70	73.55
6220	NYSE	MTX	Thu, Jul 6, 2017	72.40	73.00	71.75	72.05
6219	NYSE	MTX	Wed, Jul 5, 2017	73.65	73.65	72.55	73.05
6218	NYSE	MTX	Mon, Jul 3, 2017	73.55	74.50	73.40	73.80
6217	NYSE	MTX	Fri, Jun 30, 2017	72.60	73.85	72.55	73.20
6216	NYSE	MTX	Thu, Jun 29, 2017	72.90	72.90	71.58	72.65
6215	NYSE	MTX	Wed, Jun 28, 2017	71.45	73.10	71.30	72.85
6214	NYSE	MTX	Tue, Jun 27, 2017	71.35	72.20	70.50	70.50
6213	NYSE	MTX	Mon, Jun 26, 2017	71.65	72.25	71.15	71.50
6212	NYSE	MTX	Fri, Jun 23, 2017	71.50	72.00	71.45	71.50
6211	NYSE	MTX	Thu, Jun 22, 2017	71.15	71.70	70.25	71.35
6210	NYSE	MTX	Wed, Jun 21, 2017	71.90	72.40	71.05	71.20
6209	NYSE	MTX	Tue, Jun 20, 2017	71.70	71.70	70.80	71.45
6208	NYSE	MTX	Mon, Jun 19, 2017	71.80	72.90	71.80	72.15
6207	NYSE	MTX	Fri, Jun 16, 2017	70.60	71.95	70.40	71.25
6206	NYSE	MTX	Thu, Jun 15, 2017	72.80	73.45	72.00	72.45
6205	NYSE	MTX	Wed, Jun 14, 2017	75.00	75.15	73.20	73.90
6204	NYSE	MTX	Tue, Jun 13, 2017	75.00	75.50	74.50	74.95
6203	NYSE	MTX	Mon, Jun 12, 2017	75.20	76.25	74.25	74.60
6202	NYSE	MTX	Fri, Jun 9, 2017	75.05	76.20	73.90	75.25
6201	NYSE	MTX	Thu, Jun 8, 2017	73.10	75.30	72.65	74.90
6200	NYSE	MTX	Wed, Jun 7, 2017	73.00	73.25	72.25	73.00
6199	NYSE	MTX	Tue, Jun 6, 2017	72.95	73.38	72.25	73.05
6198	NYSE	MTX	Mon, Jun 5, 2017	74.85	75.10	73.55	73.65
6197	NYSE	MTX	Fri, Jun 2, 2017	74.65	76.55	74.65	75.05
6196	NYSE	MTX	Thu, Jun 1, 2017	72.40	74.30	71.95	74.25
6195	NYSE	MTX	Wed, May 31, 2017	72.85	72.85	71.15	71.95
6194	NYSE	MTX	Tue, May 30, 2017	72.45	73.10	71.80	72.75
6193	NYSE	MTX	Fri, May 26, 2017	72.60	73.55	72.10	72.75
6192	NYSE	MTX	Thu, May 25, 2017	73.60	74.10	72.40	72.70
6191	NYSE	MTX	Wed, May 24, 2017	73.90	74.45	73.15	73.40
6190	NYSE	MTX	Tue, May 23, 2017	73.55	74.30	72.90	73.75
6189	NYSE	MTX	Mon, May 22, 2017	73.25	73.70	72.55	73.30
6188	NYSE	MTX	Fri, May 19, 2017	71.25	73.20	70.80	72.80
6187	NYSE	MTX	Thu, May 18, 2017	72.05	72.60	70.95	71.05
6186	NYSE	MTX	Wed, May 17, 2017	72.65	73.05	71.55	72.40
6185	NYSE	MTX	Tue, May 16, 2017	74.60	74.60	73.65	74.15
6184	NYSE	MTX	Mon, May 15, 2017	75.40	75.95	74.25	74.30
6183	NYSE	MTX	Fri, May 12, 2017	74.15	75.20	74.10	74.60
6182	NYSE	MTX	Thu, May 11, 2017	75.85	76.20	74.45	74.65
6181	NYSE	MTX	Wed, May 10, 2017	75.45	76.25	73.90	76.10
6180	NYSE	MTX	Tue, May 9, 2017	75.60	75.95	74.80	75.40
6179	NYSE	MTX	Mon, May 8, 2017	77.00	77.00	75.15	75.40
6178	NYSE	MTX	Fri, May 5, 2017	77.05	78.25	75.90	77.75
6177	NYSE	MTX	Thu, May 4, 2017	78.30	79.05	77.80	78.20
6176	NYSE	MTX	Wed, May 3, 2017	78.65	78.65	77.65	78.40
6175	NYSE	MTX	Tue, May 2, 2017	79.15	79.65	78.60	79.35
6174	NYSE	MTX	Mon, May 1, 2017	79.05	79.60	78.30	79.40
6173	NYSE	MTX	Fri, Apr 28, 2017	80.10	80.15	78.60	78.70
6172	NYSE	MTX	Thu, Apr 27, 2017	79.95	80.50	79.25	80.20
6171	NYSE	MTX	Wed, Apr 26, 2017	78.30	80.20	78.03	79.75
6170	NYSE	MTX	Tue, Apr 25, 2017	79.20	79.40	78.45	78.85
6169	NYSE	MTX	Mon, Apr 24, 2017	77.95	78.70	77.55	78.20
6168	NYSE	MTX	Fri, Apr 21, 2017	76.40	76.75	75.05	76.60
6167	NYSE	MTX	Thu, Apr 20, 2017	75.00	76.60	74.45	76.45
6166	NYSE	MTX	Wed, Apr 19, 2017	74.30	75.10	74.00	74.30
6165	NYSE	MTX	Tue, Apr 18, 2017	73.80	74.25	73.25	73.95
6164	NYSE	MTX	Mon, Apr 17, 2017	73.60	74.30	73.20	74.30
6163	NYSE	MTX	Thu, Apr 13, 2017	74.85	75.40	73.10	73.15
6162	NYSE	MTX	Wed, Apr 12, 2017	77.05	77.05	74.85	74.90
6161	NYSE	MTX	Tue, Apr 11, 2017	75.65	77.25	75.50	77.25
6160	NYSE	MTX	Mon, Apr 10, 2017	76.75	77.30	75.60	75.95
6159	NYSE	MTX	Fri, Apr 7, 2017	75.55	76.60	75.55	76.55
6158	NYSE	MTX	Thu, Apr 6, 2017	75.10	76.05	74.65	75.80
6157	NYSE	MTX	Wed, Apr 5, 2017	76.55	76.90	74.80	74.85
6156	NYSE	MTX	Tue, Apr 4, 2017	75.40	76.00	75.00	75.80
6155	NYSE	MTX	Mon, Apr 3, 2017	76.75	77.00	74.65	75.45
6154	NYSE	MTX	Fri, Mar 31, 2017	75.70	77.10	75.55	76.60
6153	NYSE	MTX	Thu, Mar 30, 2017	75.95	76.45	75.70	75.90
6152	NYSE	MTX	Wed, Mar 29, 2017	75.80	76.20	75.30	75.95
6151	NYSE	MTX	Tue, Mar 28, 2017	74.50	76.40	73.55	75.90
6150	NYSE	MTX	Mon, Mar 27, 2017	73.15	75.30	72.65	74.90
6149	NYSE	MTX	Fri, Mar 24, 2017	77.00	77.95	74.05	74.85
6148	NYSE	MTX	Thu, Mar 23, 2017	72.40	73.73	72.23	73.35
6147	NYSE	MTX	Wed, Mar 22, 2017	72.35	72.60	71.50	72.50
6146	NYSE	MTX	Tue, Mar 21, 2017	75.00	75.05	72.35	72.45
6145	NYSE	MTX	Mon, Mar 20, 2017	75.45	75.45	74.10	74.65
6144	NYSE	MTX	Fri, Mar 17, 2017	75.30	75.70	74.60	75.45
6143	NYSE	MTX	Thu, Mar 16, 2017	75.45	75.55	74.45	75.05
6142	NYSE	MTX	Wed, Mar 15, 2017	72.90	75.10	72.70	74.90
6141	NYSE	MTX	Tue, Mar 14, 2017	73.05	73.70	72.15	72.20
6140	NYSE	MTX	Mon, Mar 13, 2017	73.00	74.00	73.00	73.85
6139	NYSE	MTX	Fri, Mar 10, 2017	73.10	73.70	72.35	72.95
6138	NYSE	MTX	Thu, Mar 9, 2017	73.55	74.28	72.70	72.95
6137	NYSE	MTX	Wed, Mar 8, 2017	74.95	75.70	73.55	73.60
6136	NYSE	MTX	Tue, Mar 7, 2017	75.85	75.85	74.60	74.70
6135	NYSE	MTX	Mon, Mar 6, 2017	76.65	76.65	74.70	75.85
6134	NYSE	MTX	Fri, Mar 3, 2017	77.50	78.30	77.00	77.35
6133	NYSE	MTX	Thu, Mar 2, 2017	78.90	79.20	77.25	77.30
6132	NYSE	MTX	Wed, Mar 1, 2017	79.05	80.00	78.93	79.15
6131	NYSE	MTX	Tue, Feb 28, 2017	78.30	78.65	77.15	77.25
6130	NYSE	MTX	Mon, Feb 27, 2017	77.35	79.25	77.15	78.75
6129	NYSE	MTX	Fri, Feb 24, 2017	76.85	78.30	76.85	77.35
6128	NYSE	MTX	Thu, Feb 23, 2017	78.95	78.95	76.10	77.55
6127	NYSE	MTX	Wed, Feb 22, 2017	79.25	80.30	77.95	78.40
6126	NYSE	MTX	Tue, Feb 21, 2017	79.20	80.35	78.60	79.75
6125	NYSE	MTX	Fri, Feb 17, 2017	79.65	79.80	78.75	79.45
6124	NYSE	MTX	Thu, Feb 16, 2017	79.05	79.70	78.60	79.65
6123	NYSE	MTX	Wed, Feb 15, 2017	78.55	79.60	78.30	79.25
6122	NYSE	MTX	Tue, Feb 14, 2017	78.25	79.30	77.40	78.85
6121	NYSE	MTX	Mon, Feb 13, 2017	79.75	80.10	78.25	78.45
6120	NYSE	MTX	Fri, Feb 10, 2017	78.30	79.25	76.50	79.15
6119	NYSE	MTX	Thu, Feb 9, 2017	77.20	78.50	77.05	77.80
6118	NYSE	MTX	Wed, Feb 8, 2017	78.20	78.20	76.50	77.10
6117	NYSE	MTX	Tue, Feb 7, 2017	79.35	79.65	77.70	78.35
6116	NYSE	MTX	Mon, Feb 6, 2017	79.60	79.80	78.50	79.00
6115	NYSE	MTX	Fri, Feb 3, 2017	80.20	81.35	78.35	80.00
6114	NYSE	MTX	Thu, Feb 2, 2017	81.10	81.50	80.00	80.35
6113	NYSE	MTX	Wed, Feb 1, 2017	80.95	81.85	80.08	80.90
6112	NYSE	MTX	Tue, Jan 31, 2017	81.30	81.35	79.35	80.15
6111	NYSE	MTX	Mon, Jan 30, 2017	82.25	82.25	79.75	81.25
6110	NYSE	MTX	Fri, Jan 27, 2017	82.90	83.05	81.80	82.90
6109	NYSE	MTX	Thu, Jan 26, 2017	83.35	83.65	81.80	82.75
6108	NYSE	MTX	Wed, Jan 25, 2017	82.40	83.85	82.00	83.70
6107	NYSE	MTX	Tue, Jan 24, 2017	78.75	82.10	78.75	81.85
6106	NYSE	MTX	Mon, Jan 23, 2017	78.45	79.15	77.65	78.30
6105	NYSE	MTX	Fri, Jan 20, 2017	77.85	79.03	77.75	78.80
6104	NYSE	MTX	Thu, Jan 19, 2017	78.25	78.55	76.50	77.45
6103	NYSE	MTX	Wed, Jan 18, 2017	77.60	78.55	77.40	78.20
6102	NYSE	MTX	Tue, Jan 17, 2017	78.95	78.95	77.10	77.40
6101	NYSE	MTX	Fri, Jan 13, 2017	78.10	79.30	78.10	79.00
6100	NYSE	MTX	Thu, Jan 12, 2017	78.45	78.45	75.85	78.10
6099	NYSE	MTX	Wed, Jan 11, 2017	77.30	78.70	76.90	78.45
6098	NYSE	MTX	Tue, Jan 10, 2017	76.65	78.48	76.30	77.35
6097	NYSE	MTX	Mon, Jan 9, 2017	76.75	78.15	76.05	76.45
6096	NYSE	MTX	Fri, Jan 6, 2017	77.95	78.35	76.90	77.05
6095	NYSE	MTX	Thu, Jan 5, 2017	78.80	79.05	77.00	77.60
6094	NYSE	MTX	Wed, Jan 4, 2017	78.40	79.15	78.25	79.00
6093	NYSE	MTX	Tue, Jan 3, 2017	78.35	79.30	76.90	77.75
6092	NYSE	MTX	Fri, Dec 30, 2016	78.70	79.00	76.95	77.25
6091	NYSE	MTX	Thu, Dec 29, 2016	78.10	79.15	77.35	78.25
6090	NYSE	MTX	Wed, Dec 28, 2016	79.90	80.60	77.80	77.95
6089	NYSE	MTX	Tue, Dec 27, 2016	79.75	80.00	78.95	79.70
6088	NYSE	MTX	Fri, Dec 23, 2016	78.35	79.40	78.15	79.30
6087	NYSE	MTX	Thu, Dec 22, 2016	79.50	80.25	78.25	78.40
6086	NYSE	MTX	Wed, Dec 21, 2016	80.95	80.95	79.70	79.75
6085	NYSE	MTX	Tue, Dec 20, 2016	81.90	82.25	80.55	80.90
6084	NYSE	MTX	Mon, Dec 19, 2016	82.10	82.10	79.45	81.35
6083	NYSE	MTX	Fri, Dec 16, 2016	80.75	82.65	80.65	80.75
6082	NYSE	MTX	Thu, Dec 15, 2016	78.65	80.50	78.20	80.45
6081	NYSE	MTX	Wed, Dec 14, 2016	79.40	80.10	78.75	78.90
6080	NYSE	MTX	Tue, Dec 13, 2016	81.05	81.45	78.85	79.95
6079	NYSE	MTX	Mon, Dec 12, 2016	81.70	81.85	80.20	80.65
6078	NYSE	MTX	Fri, Dec 9, 2016	83.10	83.20	81.10	81.60
6077	NYSE	MTX	Thu, Dec 8, 2016	82.00	83.20	80.75	82.90
6076	NYSE	MTX	Wed, Dec 7, 2016	80.05	82.00	79.00	82.00
6075	NYSE	MTX	Tue, Dec 6, 2016	79.45	80.05	77.90	79.90
6074	NYSE	MTX	Mon, Dec 5, 2016	78.20	79.85	78.05	79.75
6073	NYSE	MTX	Fri, Dec 2, 2016	77.00	78.50	76.75	77.10
6072	NYSE	MTX	Thu, Dec 1, 2016	81.60	81.75	78.73	79.40
6071	NYSE	MTX	Wed, Nov 30, 2016	80.45	81.60	80.10	81.00
6070	NYSE	MTX	Tue, Nov 29, 2016	80.05	80.65	78.95	79.70
6069	NYSE	MTX	Mon, Nov 28, 2016	80.75	81.10	80.38	80.85
6068	NYSE	MTX	Fri, Nov 25, 2016	81.20	81.30	79.10	81.30
6067	NYSE	MTX	Wed, Nov 23, 2016	79.70	80.80	78.90	80.75
6066	NYSE	MTX	Tue, Nov 22, 2016	79.45	80.25	78.50	80.15
6065	NYSE	MTX	Mon, Nov 21, 2016	77.95	79.10	77.60	79.05
6064	NYSE	MTX	Fri, Nov 18, 2016	75.55	77.25	75.20	77.10
6063	NYSE	MTX	Thu, Nov 17, 2016	75.35	77.95	73.50	75.50
6062	NYSE	MTX	Wed, Nov 16, 2016	74.05	75.00	73.65	74.80
6061	NYSE	MTX	Tue, Nov 15, 2016	74.10	74.75	73.65	74.55
6060	NYSE	MTX	Mon, Nov 14, 2016	74.45	75.15	73.60	74.25
6059	NYSE	MTX	Fri, Nov 11, 2016	71.95	74.05	71.80	73.80
6058	NYSE	MTX	Thu, Nov 10, 2016	71.10	73.00	70.65	71.95
6057	NYSE	MTX	Wed, Nov 9, 2016	66.40	70.70	66.40	70.45
6056	NYSE	MTX	Tue, Nov 8, 2016	67.35	67.65	65.95	67.35
6055	NYSE	MTX	Mon, Nov 7, 2016	69.50	70.00	66.85	67.55
6054	NYSE	MTX	Fri, Nov 4, 2016	67.00	69.15	66.70	67.90
6053	NYSE	MTX	Thu, Nov 3, 2016	66.50	67.00	66.45	66.80
6052	NYSE	MTX	Wed, Nov 2, 2016	66.40	66.95	66.05	66.20
6051	NYSE	MTX	Tue, Nov 1, 2016	67.20	67.70	65.75	66.60
6050	NYSE	MTX	Mon, Oct 31, 2016	66.10	67.50	65.55	67.20
6049	NYSE	MTX	Fri, Oct 28, 2016	66.40	67.25	65.80	66.10
6048	NYSE	MTX	Thu, Oct 27, 2016	67.75	67.75	65.90	66.30
6047	NYSE	MTX	Wed, Oct 26, 2016	67.75	68.30	67.25	67.30
6046	NYSE	MTX	Tue, Oct 25, 2016	68.95	68.95	67.28	68.30
6045	NYSE	MTX	Mon, Oct 24, 2016	68.80	69.80	68.40	69.15
6044	NYSE	MTX	Fri, Oct 21, 2016	67.25	68.05	67.10	67.65
6043	NYSE	MTX	Thu, Oct 20, 2016	68.80	68.90	68.10	68.30
6042	NYSE	MTX	Wed, Oct 19, 2016	68.85	69.80	68.50	69.25
6041	NYSE	MTX	Tue, Oct 18, 2016	69.20	69.40	68.45	68.65
6040	NYSE	MTX	Mon, Oct 17, 2016	67.50	68.10	67.40	68.00
6039	NYSE	MTX	Fri, Oct 14, 2016	68.53	68.55	67.10	67.58
6038	NYSE	MTX	Thu, Oct 13, 2016	67.21	68.24	66.58	67.84
6037	NYSE	MTX	Wed, Oct 12, 2016	68.22	69.11	67.81	68.48
6036	NYSE	MTX	Tue, Oct 11, 2016	68.89	68.98	67.55	68.15
6035	NYSE	MTX	Mon, Oct 10, 2016	68.99	70.00	68.86	69.39
6034	NYSE	MTX	Fri, Oct 7, 2016	70.34	70.34	68.12	68.60
6033	NYSE	MTX	Thu, Oct 6, 2016	69.96	70.50	69.61	70.39
6032	NYSE	MTX	Wed, Oct 5, 2016	69.25	70.49	68.62	70.30
6031	NYSE	MTX	Tue, Oct 4, 2016	69.70	70.66	68.48	68.59
6030	NYSE	MTX	Mon, Oct 3, 2016	71.39	71.39	69.57	69.76
6029	NYSE	MTX	Fri, Sep 30, 2016	69.69	71.26	68.86	70.69
6028	NYSE	MTX	Thu, Sep 29, 2016	70.16	70.81	68.88	69.06
6027	NYSE	MTX	Wed, Sep 28, 2016	68.44	70.24	67.98	70.23
6026	NYSE	MTX	Tue, Sep 27, 2016	67.28	68.40	67.22	68.12
6025	NYSE	MTX	Mon, Sep 26, 2016	67.54	68.25	67.40	67.47
6024	NYSE	MTX	Fri, Sep 23, 2016	68.27	68.90	67.81	67.86
6023	NYSE	MTX	Thu, Sep 22, 2016	68.15	69.76	68.04	68.75
6022	NYSE	MTX	Wed, Sep 21, 2016	66.44	68.05	66.44	67.96
6021	NYSE	MTX	Tue, Sep 20, 2016	66.52	66.78	65.15	66.00
6020	NYSE	MTX	Mon, Sep 19, 2016	66.20	66.44	63.64	65.96
6019	NYSE	MTX	Fri, Sep 16, 2016	64.83	66.34	64.70	66.04
6018	NYSE	MTX	Thu, Sep 15, 2016	64.55	65.80	64.44	65.46
6017	NYSE	MTX	Wed, Sep 14, 2016	63.99	65.09	63.85	64.56
6016	NYSE	MTX	Tue, Sep 13, 2016	64.99	66.64	63.55	63.80
6015	NYSE	MTX	Mon, Sep 12, 2016	64.30	67.00	64.12	66.94
6014	NYSE	MTX	Fri, Sep 9, 2016	67.61	67.77	65.14	65.17
6013	NYSE	MTX	Thu, Sep 8, 2016	69.00	69.38	68.54	68.63
6012	NYSE	MTX	Wed, Sep 7, 2016	67.30	69.65	67.11	69.00
6011	NYSE	MTX	Tue, Sep 6, 2016	72.00	72.00	66.77	67.62
6010	NYSE	MTX	Fri, Sep 2, 2016	71.98	72.54	71.33	72.51
6009	NYSE	MTX	Thu, Sep 1, 2016	70.73	71.37	69.76	71.33
6008	NYSE	MTX	Wed, Aug 31, 2016	70.76	71.07	69.83	70.57
6007	NYSE	MTX	Tue, Aug 30, 2016	71.84	72.51	70.88	71.10
6006	NYSE	MTX	Mon, Aug 29, 2016	70.74	72.19	70.53	72.02
6005	NYSE	MTX	Fri, Aug 26, 2016	71.05	72.00	70.01	70.73
6004	NYSE	MTX	Thu, Aug 25, 2016	69.51	71.00	69.43	70.88
6003	NYSE	MTX	Wed, Aug 24, 2016	70.64	70.64	69.39	69.92
6002	NYSE	MTX	Tue, Aug 23, 2016	71.01	71.25	70.06	70.72
6001	NYSE	MTX	Mon, Aug 22, 2016	70.31	70.95	69.46	70.53
6000	NYSE	MTX	Fri, Aug 19, 2016	70.44	70.99	69.80	70.79
5999	NYSE	MTX	Thu, Aug 18, 2016	70.51	71.00	69.92	70.77
5998	NYSE	MTX	Wed, Aug 17, 2016	70.16	70.62	69.60	70.37
5997	NYSE	MTX	Tue, Aug 16, 2016	70.07	70.68	69.87	70.06
5996	NYSE	MTX	Mon, Aug 15, 2016	69.37	70.54	69.05	70.41
5995	NYSE	MTX	Fri, Aug 12, 2016	70.29	70.59	68.82	69.03
5994	NYSE	MTX	Thu, Aug 11, 2016	69.95	70.93	69.32	70.60
5993	NYSE	MTX	Wed, Aug 10, 2016	69.73	70.14	69.16	69.77
5992	NYSE	MTX	Tue, Aug 9, 2016	70.43	70.75	68.67	69.47
5991	NYSE	MTX	Mon, Aug 8, 2016	68.32	70.68	68.32	70.47
5990	NYSE	MTX	Fri, Aug 5, 2016	66.50	67.85	66.50	67.78
5989	NYSE	MTX	Thu, Aug 4, 2016	65.71	66.39	65.32	65.94
5988	NYSE	MTX	Wed, Aug 3, 2016	64.96	66.00	64.34	65.92
5987	NYSE	MTX	Tue, Aug 2, 2016	65.40	65.60	64.83	64.87
5986	NYSE	MTX	Mon, Aug 1, 2016	65.38	65.98	64.75	65.26
5985	NYSE	MTX	Fri, Jul 29, 2016	65.65	65.98	64.57	65.26
5984	NYSE	MTX	Thu, Jul 28, 2016	64.67	66.00	64.67	65.66
5983	NYSE	MTX	Wed, Jul 27, 2016	64.93	65.33	64.54	65.13
5982	NYSE	MTX	Tue, Jul 26, 2016	63.93	65.17	63.63	64.69
5981	NYSE	MTX	Mon, Jul 25, 2016	64.60	64.98	63.63	64.02
5980	NYSE	MTX	Fri, Jul 22, 2016	64.99	65.26	64.33	64.99
5979	NYSE	MTX	Thu, Jul 21, 2016	65.46	65.46	64.73	65.18
5978	NYSE	MTX	Wed, Jul 20, 2016	65.58	66.00	64.91	65.45
5977	NYSE	MTX	Tue, Jul 19, 2016	64.91	65.52	64.90	65.48
5976	NYSE	MTX	Mon, Jul 18, 2016	65.18	65.45	64.66	65.20
5975	NYSE	MTX	Fri, Jul 15, 2016	64.83	65.51	63.89	65.47
5974	NYSE	MTX	Thu, Jul 14, 2016	63.61	64.45	63.40	64.12
5973	NYSE	MTX	Wed, Jul 13, 2016	62.62	63.11	62.14	63.01
5972	NYSE	MTX	Tue, Jul 12, 2016	60.33	62.94	60.33	62.27
5971	NYSE	MTX	Mon, Jul 11, 2016	59.85	60.35	59.50	59.70
5970	NYSE	MTX	Fri, Jul 8, 2016	57.76	59.48	56.91	59.42
5969	NYSE	MTX	Thu, Jul 7, 2016	56.64	57.76	56.54	56.81
5968	NYSE	MTX	Wed, Jul 6, 2016	56.00	56.57	55.43	56.30
5967	NYSE	MTX	Tue, Jul 5, 2016	56.87	56.87	55.76	56.00
5966	NYSE	MTX	Fri, Jul 1, 2016	57.12	58.45	57.12	57.38
5965	NYSE	MTX	Thu, Jun 30, 2016	55.53	56.82	55.45	56.80
5964	NYSE	MTX	Wed, Jun 29, 2016	53.54	55.42	53.25	55.37
5963	NYSE	MTX	Tue, Jun 28, 2016	53.87	54.75	52.18	52.53
5962	NYSE	MTX	Mon, Jun 27, 2016	53.63	53.63	51.29	52.87
5961	NYSE	MTX	Fri, Jun 24, 2016	57.37	58.02	54.33	54.63
5960	NYSE	MTX	Thu, Jun 23, 2016	58.82	60.41	58.82	60.39
5959	NYSE	MTX	Wed, Jun 22, 2016	58.67	59.01	57.90	57.91
5958	NYSE	MTX	Tue, Jun 21, 2016	58.74	58.95	57.65	58.46
5957	NYSE	MTX	Mon, Jun 20, 2016	59.10	59.91	58.64	58.73
5956	NYSE	MTX	Fri, Jun 17, 2016	57.95	58.45	57.37	58.13
5955	NYSE	MTX	Thu, Jun 16, 2016	56.84	57.85	55.90	57.81
5954	NYSE	MTX	Wed, Jun 15, 2016	56.99	58.19	56.91	57.36
5953	NYSE	MTX	Tue, Jun 14, 2016	57.57	57.57	56.23	56.95
5952	NYSE	MTX	Mon, Jun 13, 2016	58.46	58.88	57.38	57.59
5951	NYSE	MTX	Fri, Jun 10, 2016	58.19	59.20	57.60	58.77
5950	NYSE	MTX	Thu, Jun 9, 2016	59.17	59.21	58.10	59.10
5949	NYSE	MTX	Wed, Jun 8, 2016	59.75	60.19	59.57	59.62
5948	NYSE	MTX	Tue, Jun 7, 2016	59.46	59.98	58.59	59.50
5947	NYSE	MTX	Mon, Jun 6, 2016	58.19	59.69	57.88	59.16
5946	NYSE	MTX	Fri, Jun 3, 2016	57.96	58.04	57.09	57.90
5945	NYSE	MTX	Thu, Jun 2, 2016	56.91	57.94	56.39	57.94
5944	NYSE	MTX	Wed, Jun 1, 2016	57.14	57.52	56.27	57.39
5943	NYSE	MTX	Tue, May 31, 2016	58.03	58.56	57.34	57.60
5942	NYSE	MTX	Fri, May 27, 2016	57.67	58.50	57.09	58.05
5941	NYSE	MTX	Thu, May 26, 2016	58.93	59.23	57.61	57.78
5940	NYSE	MTX	Wed, May 25, 2016	57.77	59.03	57.17	58.63
5939	NYSE	MTX	Tue, May 24, 2016	56.60	57.87	56.07	57.75
5938	NYSE	MTX	Mon, May 23, 2016	55.86	56.84	55.19	56.28
5937	NYSE	MTX	Fri, May 20, 2016	55.61	56.07	55.11	55.86
5936	NYSE	MTX	Thu, May 19, 2016	55.74	56.76	54.67	55.57
5935	NYSE	MTX	Wed, May 18, 2016	56.64	57.73	56.07	56.22
5934	NYSE	MTX	Tue, May 17, 2016	57.93	58.73	56.84	57.08
5933	NYSE	MTX	Mon, May 16, 2016	57.92	58.60	57.63	57.90
5932	NYSE	MTX	Fri, May 13, 2016	57.53	58.28	57.26	57.46
5931	NYSE	MTX	Thu, May 12, 2016	59.65	59.77	57.83	57.96
5930	NYSE	MTX	Wed, May 11, 2016	60.81	61.10	60.12	60.18
5929	NYSE	MTX	Tue, May 10, 2016	58.91	61.04	58.01	60.95
5928	NYSE	MTX	Mon, May 9, 2016	58.95	60.00	58.45	58.70
5927	NYSE	MTX	Fri, May 6, 2016	58.55	61.16	58.00	59.30
5926	NYSE	MTX	Thu, May 5, 2016	59.18	59.84	58.02	58.50
5925	NYSE	MTX	Wed, May 4, 2016	58.26	58.86	57.59	58.24
5924	NYSE	MTX	Tue, May 3, 2016	59.50	60.19	58.18	58.46
5923	NYSE	MTX	Mon, May 2, 2016	59.85	60.40	59.03	60.29
5922	NYSE	MTX	Fri, Apr 29, 2016	59.98	60.11	58.93	59.90
5921	NYSE	MTX	Thu, Apr 28, 2016	61.48	61.59	59.94	60.05
5920	NYSE	MTX	Wed, Apr 27, 2016	61.25	62.10	60.94	61.66
5919	NYSE	MTX	Tue, Apr 26, 2016	60.14	61.31	59.97	60.92
5918	NYSE	MTX	Mon, Apr 25, 2016	59.81	59.92	59.10	59.78
5917	NYSE	MTX	Fri, Apr 22, 2016	59.66	60.31	59.17	59.89
5916	NYSE	MTX	Thu, Apr 21, 2016	60.25	60.91	59.18	59.44
5915	NYSE	MTX	Wed, Apr 20, 2016	60.48	60.65	59.74	60.00
5914	NYSE	MTX	Tue, Apr 19, 2016	59.27	60.72	59.27	60.47
5913	NYSE	MTX	Mon, Apr 18, 2016	59.58	61.13	58.78	59.51
5912	NYSE	MTX	Fri, Apr 15, 2016	59.72	60.61	59.01	60.34
5911	NYSE	MTX	Thu, Apr 14, 2016	60.20	60.39	59.46	60.05
5910	NYSE	MTX	Wed, Apr 13, 2016	58.10	60.52	57.61	60.32
5909	NYSE	MTX	Tue, Apr 12, 2016	54.98	58.33	54.84	57.87
5908	NYSE	MTX	Mon, Apr 11, 2016	54.41	55.51	53.80	54.73
5907	NYSE	MTX	Fri, Apr 8, 2016	54.72	55.41	53.99	54.11
5906	NYSE	MTX	Thu, Apr 7, 2016	55.66	56.40	53.81	53.96
5905	NYSE	MTX	Wed, Apr 6, 2016	56.43	56.95	55.09	56.29
5904	NYSE	MTX	Tue, Apr 5, 2016	56.99	56.99	56.99	56.21
5903	NYSE	MTX	Mon, Apr 4, 2016	57.05	57.51	56.42	56.99
5902	NYSE	MTX	Fri, Apr 1, 2016	56.06	57.16	55.28	57.12
5901	NYSE	MTX	Thu, Mar 31, 2016	56.96	57.19	56.30	56.85
5900	NYSE	MTX	Wed, Mar 30, 2016	57.54	57.54	56.08	56.88
5899	NYSE	MTX	Tue, Mar 29, 2016	53.79	56.95	53.63	56.92
5898	NYSE	MTX	Mon, Mar 28, 2016	54.50	54.52	53.15	54.04
5897	NYSE	MTX	Thu, Mar 24, 2016	53.94	53.94	53.94	54.30
5896	NYSE	MTX	Wed, Mar 23, 2016	55.02	55.27	53.91	53.94
5895	NYSE	MTX	Tue, Mar 22, 2016	54.91	56.37	53.73	55.26
5894	NYSE	MTX	Mon, Mar 21, 2016	56.45	57.26	55.21	55.32
5893	NYSE	MTX	Fri, Mar 18, 2016	55.91	57.17	55.55	56.72
5892	NYSE	MTX	Thu, Mar 17, 2016	52.61	55.89	52.61	55.60
5891	NYSE	MTX	Wed, Mar 16, 2016	51.89	52.80	51.80	52.59
5890	NYSE	MTX	Tue, Mar 15, 2016	52.91	52.91	52.91	52.11
5889	NYSE	MTX	Mon, Mar 14, 2016	52.87	53.62	51.94	52.91
5888	NYSE	MTX	Fri, Mar 11, 2016	52.48	52.48	52.48	53.21
5887	NYSE	MTX	Thu, Mar 10, 2016	52.54	52.91	51.31	52.48
5886	NYSE	MTX	Wed, Mar 9, 2016	52.56	52.56	52.56	52.31
5885	NYSE	MTX	Tue, Mar 8, 2016	54.58	54.58	52.48	52.56
5884	NYSE	MTX	Mon, Mar 7, 2016	54.29	55.23	54.06	55.02
5883	NYSE	MTX	Fri, Mar 4, 2016	53.72	53.72	53.72	54.42
5882	NYSE	MTX	Thu, Mar 3, 2016	52.45	52.45	52.45	53.72
5881	NYSE	MTX	Wed, Mar 2, 2016	51.63	52.50	51.16	52.45
5880	NYSE	MTX	Tue, Mar 1, 2016	50.82	50.82	50.82	51.65
5879	NYSE	MTX	Mon, Feb 29, 2016	50.33	51.17	49.83	50.82
5878	NYSE	MTX	Fri, Feb 26, 2016	49.36	49.36	49.36	50.20
5877	NYSE	MTX	Thu, Feb 25, 2016	49.45	49.45	48.12	49.36
5876	NYSE	MTX	Wed, Feb 24, 2016	48.18	49.61	47.65	49.45
5875	NYSE	MTX	Tue, Feb 23, 2016	49.42	49.64	48.47	48.99
5874	NYSE	MTX	Mon, Feb 22, 2016	49.25	49.86	48.87	49.78
5873	NYSE	MTX	Fri, Feb 19, 2016	47.00	48.99	45.60	48.60
5872	NYSE	MTX	Thu, Feb 18, 2016	47.54	48.01	46.82	47.27
5871	NYSE	MTX	Wed, Feb 17, 2016	46.59	47.61	45.95	47.37
5870	NYSE	MTX	Tue, Feb 16, 2016	45.07	46.86	44.19	46.41
5869	NYSE	MTX	Fri, Feb 12, 2016	43.99	45.11	43.00	44.33
5868	NYSE	MTX	Thu, Feb 11, 2016	42.97	44.34	41.92	43.39
5867	NYSE	MTX	Wed, Feb 10, 2016	43.61	45.23	43.23	43.74
5866	NYSE	MTX	Tue, Feb 9, 2016	41.13	44.17	41.00	43.30
5865	NYSE	MTX	Mon, Feb 8, 2016	40.74	41.95	39.87	41.82
5864	NYSE	MTX	Fri, Feb 5, 2016	39.92	42.26	38.25	41.39
5863	NYSE	MTX	Thu, Feb 4, 2016	40.07	40.94	39.30	40.19
5862	NYSE	MTX	Wed, Feb 3, 2016	39.25	40.00	37.23	39.78
5861	NYSE	MTX	Tue, Feb 2, 2016	39.07	39.44	38.11	38.47
5860	NYSE	MTX	Mon, Feb 1, 2016	40.53	40.53	39.35	40.05
5859	NYSE	MTX	Fri, Jan 29, 2016	39.43	41.04	39.43	40.99
5858	NYSE	MTX	Thu, Jan 28, 2016	39.48	39.81	38.74	39.26
5857	NYSE	MTX	Wed, Jan 27, 2016	39.15	39.90	38.52	38.72
5856	NYSE	MTX	Tue, Jan 26, 2016	38.31	39.71	38.12	39.61
5855	NYSE	MTX	Mon, Jan 25, 2016	39.03	39.12	37.87	38.00
5854	NYSE	MTX	Fri, Jan 22, 2016	38.72	40.59	38.72	39.56
5853	NYSE	MTX	Thu, Jan 21, 2016	38.60	38.71	37.47	37.67
5852	NYSE	MTX	Wed, Jan 20, 2016	36.45	39.08	35.89	38.76
5851	NYSE	MTX	Tue, Jan 19, 2016	40.18	40.18	36.39	37.03
5850	NYSE	MTX	Fri, Jan 15, 2016	38.50	39.99	38.14	39.79
5849	NYSE	MTX	Thu, Jan 14, 2016	37.90	40.23	37.34	39.44
5848	NYSE	MTX	Wed, Jan 13, 2016	39.39	39.67	36.78	37.63
5847	NYSE	MTX	Tue, Jan 12, 2016	39.39	39.59	38.20	39.11
5846	NYSE	MTX	Mon, Jan 11, 2016	39.45	39.50	38.42	38.87
5845	NYSE	MTX	Fri, Jan 8, 2016	40.02	40.21	39.15	39.16
5844	NYSE	MTX	Thu, Jan 7, 2016	40.35	40.98	39.55	39.71
5843	NYSE	MTX	Wed, Jan 6, 2016	42.11	42.48	40.85	41.50
5842	NYSE	MTX	Tue, Jan 5, 2016	43.55	43.78	42.82	42.89
5841	NYSE	MTX	Mon, Jan 4, 2016	45.15	45.55	43.01	43.40
5840	NYSE	MTX	Thu, Dec 31, 2015	45.38	46.68	45.22	45.86
5839	NYSE	MTX	Wed, Dec 30, 2015	46.32	46.55	45.48	45.64
5838	NYSE	MTX	Tue, Dec 29, 2015	46.95	47.48	45.00	46.61
5837	NYSE	MTX	Mon, Dec 28, 2015	46.45	46.91	45.87	46.89
5836	NYSE	MTX	Thu, Dec 24, 2015	47.15	47.44	46.66	46.79
5835	NYSE	MTX	Wed, Dec 23, 2015	45.79	47.28	45.53	47.11
5834	NYSE	MTX	Tue, Dec 22, 2015	45.89	46.27	44.91	45.35
5833	NYSE	MTX	Mon, Dec 21, 2015	46.19	46.40	45.40	45.69
5832	NYSE	MTX	Fri, Dec 18, 2015	47.25	47.25	45.87	45.92
5831	NYSE	MTX	Thu, Dec 17, 2015	49.48	49.48	47.47	47.53
5830	NYSE	MTX	Wed, Dec 16, 2015	50.85	50.97	48.46	49.51
5829	NYSE	MTX	Tue, Dec 15, 2015	52.68	52.75	50.17	50.63
5828	NYSE	MTX	Mon, Dec 14, 2015	53.68	53.68	51.90	52.05
5827	NYSE	MTX	Fri, Dec 11, 2015	55.40	55.86	53.69	53.80
5826	NYSE	MTX	Thu, Dec 10, 2015	56.47	57.10	55.02	56.43
5825	NYSE	MTX	Wed, Dec 9, 2015	56.71	58.49	56.03	56.62
5824	NYSE	MTX	Tue, Dec 8, 2015	56.43	57.00	55.56	56.38
5823	NYSE	MTX	Mon, Dec 7, 2015	59.43	59.46	57.12	57.46
5822	NYSE	MTX	Fri, Dec 4, 2015	58.97	60.49	58.97	59.96
5821	NYSE	MTX	Thu, Dec 3, 2015	60.44	60.58	58.33	58.97
5820	NYSE	MTX	Wed, Dec 2, 2015	61.38	61.38	59.96	60.10
5819	NYSE	MTX	Tue, Dec 1, 2015	61.60	61.89	60.80	61.61
5818	NYSE	MTX	Mon, Nov 30, 2015	60.77	61.89	60.34	61.54
5817	NYSE	MTX	Fri, Nov 27, 2015	60.98	61.14	59.91	60.53
5816	NYSE	MTX	Wed, Nov 25, 2015	61.28	61.31	60.28	61.09
5815	NYSE	MTX	Tue, Nov 24, 2015	59.65	61.75	59.26	61.51
5814	NYSE	MTX	Mon, Nov 23, 2015	59.75	60.82	58.23	59.86
5813	NYSE	MTX	Fri, Nov 20, 2015	60.39	60.73	59.63	59.93
5812	NYSE	MTX	Thu, Nov 19, 2015	60.55	61.20	59.80	60.06
5811	NYSE	MTX	Wed, Nov 18, 2015	59.66	61.00	59.16	60.90
5810	NYSE	MTX	Tue, Nov 17, 2015	60.09	60.78	59.19	59.37
5809	NYSE	MTX	Mon, Nov 16, 2015	59.25	60.35	58.52	60.16
5808	NYSE	MTX	Fri, Nov 13, 2015	58.62	60.45	57.90	59.42
5807	NYSE	MTX	Thu, Nov 12, 2015	60.03	60.44	58.80	58.97
5806	NYSE	MTX	Wed, Nov 11, 2015	61.16	61.16	59.82	60.73
5805	NYSE	MTX	Tue, Nov 10, 2015	61.00	61.34	60.19	60.93
5804	NYSE	MTX	Mon, Nov 9, 2015	61.55	61.55	60.36	61.08
5803	NYSE	MTX	Fri, Nov 6, 2015	59.80	62.27	59.76	61.80
5802	NYSE	MTX	Thu, Nov 5, 2015	59.77	60.48	59.17	60.17
5801	NYSE	MTX	Wed, Nov 4, 2015	60.48	60.54	59.25	59.96
5800	NYSE	MTX	Tue, Nov 3, 2015	59.57	61.11	59.57	60.24
5799	NYSE	MTX	Mon, Nov 2, 2015	58.85	59.85	58.46	59.62
5798	NYSE	MTX	Fri, Oct 30, 2015	59.35	59.78	58.65	58.94
5797	NYSE	MTX	Thu, Oct 29, 2015	60.20	60.46	58.87	59.39
5796	NYSE	MTX	Wed, Oct 28, 2015	59.19	60.45	58.26	60.29
5795	NYSE	MTX	Tue, Oct 27, 2015	60.95	60.95	58.68	59.15
5794	NYSE	MTX	Mon, Oct 26, 2015	61.23	62.26	61.08	61.42
5793	NYSE	MTX	Fri, Oct 23, 2015	60.29	63.24	59.55	61.47
5792	NYSE	MTX	Thu, Oct 22, 2015	57.85	59.37	56.68	59.11
5791	NYSE	MTX	Wed, Oct 21, 2015	59.09	59.09	57.03	57.13
5790	NYSE	MTX	Tue, Oct 20, 2015	58.18	59.52	58.07	59.07
5789	NYSE	MTX	Mon, Oct 19, 2015	57.27	58.42	56.59	58.41
5788	NYSE	MTX	Fri, Oct 16, 2015	58.26	58.26	56.95	57.80
5787	NYSE	MTX	Thu, Oct 15, 2015	57.25	58.05	56.46	57.99
5786	NYSE	MTX	Wed, Oct 14, 2015	56.96	57.69	56.52	57.02
5785	NYSE	MTX	Tue, Oct 13, 2015	57.18	57.55	56.06	56.94
5784	NYSE	MTX	Mon, Oct 12, 2015	56.56	56.83	56.00	56.61
5783	NYSE	MTX	Fri, Oct 9, 2015	55.52	56.64	55.50	56.60
5782	NYSE	MTX	Thu, Oct 8, 2015	53.25	55.65	52.90	55.54
5781	NYSE	MTX	Wed, Oct 7, 2015	52.10	53.33	51.86	53.13
5780	NYSE	MTX	Tue, Oct 6, 2015	51.02	52.11	50.85	51.69
5779	NYSE	MTX	Mon, Oct 5, 2015	50.01	51.12	49.59	50.96
5778	NYSE	MTX	Fri, Oct 2, 2015	47.69	49.53	47.21	49.53
5777	NYSE	MTX	Thu, Oct 1, 2015	48.40	48.63	47.14	48.45
5776	NYSE	MTX	Wed, Sep 30, 2015	48.76	49.24	47.68	48.16
5775	NYSE	MTX	Tue, Sep 29, 2015	48.46	49.46	47.78	48.30
5774	NYSE	MTX	Mon, Sep 28, 2015	49.83	50.86	48.36	48.44
5773	NYSE	MTX	Fri, Sep 25, 2015	50.73	52.02	50.00	50.31
5772	NYSE	MTX	Thu, Sep 24, 2015	49.76	50.43	49.25	49.99
5771	NYSE	MTX	Wed, Sep 23, 2015	51.77	51.86	50.15	50.38
5770	NYSE	MTX	Tue, Sep 22, 2015	51.47	52.00	51.15	51.70
5769	NYSE	MTX	Mon, Sep 21, 2015	53.00	53.05	52.06	52.25
5768	NYSE	MTX	Fri, Sep 18, 2015	52.36	53.54	51.81	52.59
5767	NYSE	MTX	Thu, Sep 17, 2015	53.16	53.72	51.83	52.41
5766	NYSE	MTX	Wed, Sep 16, 2015	50.77	53.09	50.63	52.92
5765	NYSE	MTX	Tue, Sep 15, 2015	50.54	50.90	49.49	50.85
5764	NYSE	MTX	Mon, Sep 14, 2015	51.17	51.17	50.31	50.37
5763	NYSE	MTX	Fri, Sep 11, 2015	51.08	51.61	50.51	51.17
5762	NYSE	MTX	Thu, Sep 10, 2015	50.78	51.75	50.18	51.26
5761	NYSE	MTX	Wed, Sep 9, 2015	52.00	52.43	50.71	50.83
5760	NYSE	MTX	Tue, Sep 8, 2015	51.12	51.55	50.55	51.40
5759	NYSE	MTX	Fri, Sep 4, 2015	51.62	52.02	49.97	50.43
5758	NYSE	MTX	Thu, Sep 3, 2015	52.52	53.85	52.16	52.45
5757	NYSE	MTX	Wed, Sep 2, 2015	52.68	52.68	51.23	52.44
5756	NYSE	MTX	Tue, Sep 1, 2015	52.71	53.21	51.51	51.81
5755	NYSE	MTX	Mon, Aug 31, 2015	53.33	54.19	52.96	53.79
5754	NYSE	MTX	Fri, Aug 28, 2015	52.91	53.93	51.60	53.77
5753	NYSE	MTX	Thu, Aug 27, 2015	51.27	53.09	50.10	53.03
5752	NYSE	MTX	Wed, Aug 26, 2015	47.79	49.45	46.91	49.37
5751	NYSE	MTX	Tue, Aug 25, 2015	49.36	49.99	46.58	46.69
5750	NYSE	MTX	Mon, Aug 24, 2015	47.49	50.00	47.49	47.81
5749	NYSE	MTX	Fri, Aug 21, 2015	53.05	53.06	50.10	50.34
5748	NYSE	MTX	Thu, Aug 20, 2015	55.70	56.16	54.88	54.93
5747	NYSE	MTX	Wed, Aug 19, 2015	56.62	57.54	55.65	56.31
5746	NYSE	MTX	Tue, Aug 18, 2015	59.36	59.94	57.23	57.35
5745	NYSE	MTX	Mon, Aug 17, 2015	59.12	60.29	59.01	59.72
5744	NYSE	MTX	Fri, Aug 14, 2015	59.73	60.18	59.23	59.48
5743	NYSE	MTX	Thu, Aug 13, 2015	60.09	60.35	59.36	60.00
5742	NYSE	MTX	Wed, Aug 12, 2015	60.57	61.05	58.72	59.99
5741	NYSE	MTX	Tue, Aug 11, 2015	60.23	61.75	59.50	61.02
5740	NYSE	MTX	Mon, Aug 10, 2015	60.74	60.89	59.50	60.84
5739	NYSE	MTX	Fri, Aug 7, 2015	59.99	66.80	59.99	60.60
5738	NYSE	MTX	Thu, Aug 6, 2015	63.97	64.77	63.23	63.32
5737	NYSE	MTX	Wed, Aug 5, 2015	64.04	65.40	63.69	64.08
5736	NYSE	MTX	Tue, Aug 4, 2015	63.51	64.12	63.20	63.52
5735	NYSE	MTX	Mon, Aug 3, 2015	64.90	64.90	62.99	63.61
5734	NYSE	MTX	Fri, Jul 31, 2015	64.93	65.60	64.57	64.75
5733	NYSE	MTX	Thu, Jul 30, 2015	64.38	64.84	63.90	64.60
5732	NYSE	MTX	Wed, Jul 29, 2015	64.09	65.07	63.43	64.67
5731	NYSE	MTX	Tue, Jul 28, 2015	61.68	64.03	60.79	63.90
5730	NYSE	MTX	Mon, Jul 27, 2015	61.27	61.70	60.50	61.36
5729	NYSE	MTX	Fri, Jul 24, 2015	62.86	62.90	61.02	61.52
5728	NYSE	MTX	Thu, Jul 23, 2015	64.22	64.53	63.25	63.35
5727	NYSE	MTX	Wed, Jul 22, 2015	64.03	64.47	63.67	64.05
5726	NYSE	MTX	Tue, Jul 21, 2015	64.98	67.03	63.90	64.45
5725	NYSE	MTX	Mon, Jul 20, 2015	64.08	64.96	63.49	64.80
5724	NYSE	MTX	Fri, Jul 17, 2015	63.89	64.80	63.81	64.10
5723	NYSE	MTX	Thu, Jul 16, 2015	65.54	65.54	63.99	64.08
5722	NYSE	MTX	Wed, Jul 15, 2015	65.95	66.29	65.01	65.08
5721	NYSE	MTX	Tue, Jul 14, 2015	65.30	66.23	65.12	65.86
5720	NYSE	MTX	Mon, Jul 13, 2015	65.09	65.64	64.57	65.28
5719	NYSE	MTX	Fri, Jul 10, 2015	65.01	65.01	64.12	64.41
5718	NYSE	MTX	Thu, Jul 9, 2015	65.71	66.53	64.23	64.27
5717	NYSE	MTX	Wed, Jul 8, 2015	66.25	66.37	64.39	64.72
5716	NYSE	MTX	Tue, Jul 7, 2015	67.00	67.36	65.25	67.18
5715	NYSE	MTX	Mon, Jul 6, 2015	67.84	69.09	66.72	67.04
5714	NYSE	MTX	Thu, Jul 2, 2015	68.33	69.03	67.21	67.84
5713	NYSE	MTX	Wed, Jul 1, 2015	68.40	69.15	67.54	68.15
5712	NYSE	MTX	Tue, Jun 30, 2015	67.51	68.84	66.04	68.13
5711	NYSE	MTX	Mon, Jun 29, 2015	68.22	69.17	66.53	66.74
5710	NYSE	MTX	Fri, Jun 26, 2015	68.24	69.87	67.90	69.02
5709	NYSE	MTX	Thu, Jun 25, 2015	67.90	68.12	67.50	67.94
5708	NYSE	MTX	Wed, Jun 24, 2015	68.09	68.74	67.43	67.76
5707	NYSE	MTX	Tue, Jun 23, 2015	68.30	68.67	67.53	68.44
5706	NYSE	MTX	Mon, Jun 22, 2015	69.48	69.48	67.91	68.35
5705	NYSE	MTX	Fri, Jun 19, 2015	68.87	69.70	68.30	68.79
5704	NYSE	MTX	Thu, Jun 18, 2015	68.62	69.28	67.96	69.10
5703	NYSE	MTX	Wed, Jun 17, 2015	70.47	70.47	67.75	68.21
5702	NYSE	MTX	Tue, Jun 16, 2015	68.36	70.36	67.99	70.20
5701	NYSE	MTX	Mon, Jun 15, 2015	69.35	69.35	68.18	68.54
5700	NYSE	MTX	Fri, Jun 12, 2015	70.12	70.54	69.83	70.14
5699	NYSE	MTX	Thu, Jun 11, 2015	70.95	71.48	70.04	70.32
5698	NYSE	MTX	Wed, Jun 10, 2015	69.70	71.80	69.61	70.89
5697	NYSE	MTX	Tue, Jun 9, 2015	68.72	69.32	68.04	69.12
5696	NYSE	MTX	Mon, Jun 8, 2015	69.66	70.58	68.68	68.78
5695	NYSE	MTX	Fri, Jun 5, 2015	68.57	70.00	68.23	69.91
5694	NYSE	MTX	Thu, Jun 4, 2015	69.28	70.00	68.04	68.73
5693	NYSE	MTX	Wed, Jun 3, 2015	68.92	70.25	68.57	69.98
5692	NYSE	MTX	Tue, Jun 2, 2015	67.53	68.95	67.53	68.62
5691	NYSE	MTX	Mon, Jun 1, 2015	67.65	68.16	66.23	67.76
5690	NYSE	MTX	Fri, May 29, 2015	67.37	68.39	67.24	67.31
5689	NYSE	MTX	Thu, May 28, 2015	67.82	67.97	67.21	67.59
5688	NYSE	MTX	Wed, May 27, 2015	66.75	68.44	66.72	67.89
5687	NYSE	MTX	Tue, May 26, 2015	67.26	67.45	65.56	66.49
5686	NYSE	MTX	Fri, May 22, 2015	68.08	68.96	67.10	67.60
5685	NYSE	MTX	Thu, May 21, 2015	68.08	69.18	67.78	68.55
5684	NYSE	MTX	Wed, May 20, 2015	68.15	68.89	67.57	68.20
5683	NYSE	MTX	Tue, May 19, 2015	68.52	68.76	67.37	68.13
5682	NYSE	MTX	Mon, May 18, 2015	67.22	69.13	66.84	68.34
5681	NYSE	MTX	Fri, May 15, 2015	69.20	69.20	67.37	67.54
5680	NYSE	MTX	Thu, May 14, 2015	68.44	69.57	68.03	69.54
5679	NYSE	MTX	Wed, May 13, 2015	68.06	68.25	67.08	67.96
5678	NYSE	MTX	Tue, May 12, 2015	68.68	68.68	66.85	67.64
5677	NYSE	MTX	Mon, May 11, 2015	69.19	69.64	69.00	69.13
5676	NYSE	MTX	Fri, May 8, 2015	69.22	70.79	69.17	69.45
5675	NYSE	MTX	Thu, May 7, 2015	67.54	69.01	67.54	68.36
5674	NYSE	MTX	Wed, May 6, 2015	67.53	68.16	67.28	67.88
5673	NYSE	MTX	Tue, May 5, 2015	68.21	69.36	66.56	66.94
5672	NYSE	MTX	Mon, May 4, 2015	68.51	69.43	67.74	68.21
5671	NYSE	MTX	Fri, May 1, 2015	67.84	68.72	67.59	68.28
5670	NYSE	MTX	Thu, Apr 30, 2015	69.88	70.50	67.55	67.73
5669	NYSE	MTX	Wed, Apr 29, 2015	71.09	71.39	69.90	70.08
5668	NYSE	MTX	Tue, Apr 28, 2015	70.31	72.24	70.02	71.48
5667	NYSE	MTX	Mon, Apr 27, 2015	70.10	72.19	70.04	70.24
5666	NYSE	MTX	Fri, Apr 24, 2015	70.36	71.81	65.60	69.37
5665	NYSE	MTX	Thu, Apr 23, 2015	68.52	70.54	68.36	70.51
5664	NYSE	MTX	Wed, Apr 22, 2015	70.02	70.56	68.24	68.84
5663	NYSE	MTX	Tue, Apr 21, 2015	71.59	71.59	70.05	70.18
5662	NYSE	MTX	Mon, Apr 20, 2015	70.00	71.37	69.39	71.20
5661	NYSE	MTX	Fri, Apr 17, 2015	70.47	70.47	69.22	69.53
5660	NYSE	MTX	Thu, Apr 16, 2015	72.32	72.32	70.91	71.02
5659	NYSE	MTX	Wed, Apr 15, 2015	72.19	73.17	72.01	72.47
5658	NYSE	MTX	Tue, Apr 14, 2015	71.63	71.97	70.89	71.81
5657	NYSE	MTX	Mon, Apr 13, 2015	72.65	72.80	71.46	71.81
5656	NYSE	MTX	Fri, Apr 10, 2015	73.20	73.27	72.53	72.91
5655	NYSE	MTX	Thu, Apr 9, 2015	72.92	73.22	71.46	72.77
5654	NYSE	MTX	Wed, Apr 8, 2015	72.72	73.39	72.37	73.09
5653	NYSE	MTX	Tue, Apr 7, 2015	74.06	74.07	72.76	72.80
5652	NYSE	MTX	Mon, Apr 6, 2015	72.95	74.27	72.63	74.21
5651	NYSE	MTX	Thu, Apr 2, 2015	73.32	74.04	72.78	73.27
5650	NYSE	MTX	Wed, Apr 1, 2015	72.60	73.40	71.66	73.38
5649	NYSE	MTX	Tue, Mar 31, 2015	71.58	73.25	71.29	73.10
5648	NYSE	MTX	Mon, Mar 30, 2015	71.17	71.90	70.92	71.68
5647	NYSE	MTX	Fri, Mar 27, 2015	72.19	72.45	70.65	70.65
5646	NYSE	MTX	Thu, Mar 26, 2015	71.81	72.92	71.63	72.24
5645	NYSE	MTX	Wed, Mar 25, 2015	71.39	72.50	71.24	71.88
5644	NYSE	MTX	Tue, Mar 24, 2015	71.73	72.12	71.06	71.16
5643	NYSE	MTX	Mon, Mar 23, 2015	71.38	72.07	71.16	71.62
5642	NYSE	MTX	Fri, Mar 20, 2015	70.48	71.60	70.08	71.38
5641	NYSE	MTX	Thu, Mar 19, 2015	70.25	70.73	69.52	69.91
5640	NYSE	MTX	Wed, Mar 18, 2015	70.38	71.12	68.95	70.71
5639	NYSE	MTX	Tue, Mar 17, 2015	70.20	71.02	69.83	70.88
5638	NYSE	MTX	Mon, Mar 16, 2015	69.96	70.80	69.46	70.73
5637	NYSE	MTX	Fri, Mar 13, 2015	71.01	71.20	69.15	69.91
5636	NYSE	MTX	Thu, Mar 12, 2015	69.88	71.43	69.88	71.31
5635	NYSE	MTX	Wed, Mar 11, 2015	68.90	70.12	68.78	69.46
5634	NYSE	MTX	Tue, Mar 10, 2015	69.29	69.65	68.22	68.90
5633	NYSE	MTX	Mon, Mar 9, 2015	68.98	70.43	68.68	70.13
5632	NYSE	MTX	Fri, Mar 6, 2015	69.52	70.25	68.39	68.71
5631	NYSE	MTX	Thu, Mar 5, 2015	71.28	71.28	69.76	70.22
5630	NYSE	MTX	Wed, Mar 4, 2015	71.55	71.55	70.51	71.11
5629	NYSE	MTX	Tue, Mar 3, 2015	74.10	74.10	71.27	71.93
5628	NYSE	MTX	Mon, Mar 2, 2015	73.47	74.87	72.56	74.74
5627	NYSE	MTX	Fri, Feb 27, 2015	72.84	73.66	72.84	73.23
5626	NYSE	MTX	Thu, Feb 26, 2015	71.85	72.70	71.47	72.65
5625	NYSE	MTX	Wed, Feb 25, 2015	72.88	72.99	71.74	72.35
5624	NYSE	MTX	Tue, Feb 24, 2015	72.49	72.95	72.03	72.86
5623	NYSE	MTX	Mon, Feb 23, 2015	72.20	72.61	70.84	72.60
5622	NYSE	MTX	Fri, Feb 20, 2015	71.32	72.83	69.99	72.67
5621	NYSE	MTX	Thu, Feb 19, 2015	70.96	72.00	70.18	71.54
5620	NYSE	MTX	Wed, Feb 18, 2015	70.19	71.97	70.19	71.55
5619	NYSE	MTX	Tue, Feb 17, 2015	70.78	71.68	70.26	70.81
5618	NYSE	MTX	Fri, Feb 13, 2015	71.22	71.49	69.73	71.19
5617	NYSE	MTX	Thu, Feb 12, 2015	70.00	71.50	69.72	71.04
5616	NYSE	MTX	Wed, Feb 11, 2015	68.65	69.87	68.27	69.47
5615	NYSE	MTX	Tue, Feb 10, 2015	68.30	69.10	67.53	68.96
5614	NYSE	MTX	Mon, Feb 9, 2015	66.80	68.73	66.34	68.16
5613	NYSE	MTX	Fri, Feb 6, 2015	66.37	67.31	66.12	66.84
5612	NYSE	MTX	Thu, Feb 5, 2015	63.57	66.44	62.99	66.31
5611	NYSE	MTX	Wed, Feb 4, 2015	65.48	65.58	62.89	63.11
5610	NYSE	MTX	Tue, Feb 3, 2015	64.92	66.69	64.70	66.21
5609	NYSE	MTX	Mon, Feb 2, 2015	65.35	65.35	62.64	64.67
5608	NYSE	MTX	Fri, Jan 30, 2015	60.83	67.21	60.28	65.33
5607	NYSE	MTX	Thu, Jan 29, 2015	60.31	60.43	58.54	59.00
5606	NYSE	MTX	Wed, Jan 28, 2015	61.97	62.08	60.31	60.32
5605	NYSE	MTX	Tue, Jan 27, 2015	61.28	61.96	60.69	61.53
5604	NYSE	MTX	Mon, Jan 26, 2015	61.28	62.27	60.59	62.14
5603	NYSE	MTX	Fri, Jan 23, 2015	61.81	62.13	60.58	61.49
5602	NYSE	MTX	Thu, Jan 22, 2015	61.29	62.09	60.03	61.94
5601	NYSE	MTX	Wed, Jan 21, 2015	59.84	60.95	59.36	60.61
5600	NYSE	MTX	Tue, Jan 20, 2015	61.14	61.21	59.16	60.18
5599	NYSE	MTX	Fri, Jan 16, 2015	58.85	61.24	58.85	61.14
5598	NYSE	MTX	Thu, Jan 15, 2015	61.00	61.30	58.84	59.23
5597	NYSE	MTX	Wed, Jan 14, 2015	60.78	61.37	60.08	60.98
5596	NYSE	MTX	Tue, Jan 13, 2015	63.05	63.52	60.50	61.74
5595	NYSE	MTX	Mon, Jan 12, 2015	63.97	64.37	62.49	62.56
5594	NYSE	MTX	Fri, Jan 9, 2015	65.88	66.02	63.78	63.92
5593	NYSE	MTX	Thu, Jan 8, 2015	63.80	66.58	63.61	65.86
5592	NYSE	MTX	Wed, Jan 7, 2015	62.84	63.11	61.55	63.08
5591	NYSE	MTX	Tue, Jan 6, 2015	64.70	64.97	62.04	62.22
5590	NYSE	MTX	Mon, Jan 5, 2015	67.63	68.21	64.12	64.39
5589	NYSE	MTX	Fri, Jan 2, 2015	69.76	70.24	67.49	68.33
5588	NYSE	MTX	Wed, Dec 31, 2014	71.28	71.70	69.36	69.45
5587	NYSE	MTX	Tue, Dec 30, 2014	71.90	72.17	70.69	71.14
5586	NYSE	MTX	Mon, Dec 29, 2014	71.54	72.95	71.29	72.33
5585	NYSE	MTX	Fri, Dec 26, 2014	72.20	72.22	71.14	71.59
5584	NYSE	MTX	Wed, Dec 24, 2014	71.99	72.12	71.00	71.84
5583	NYSE	MTX	Tue, Dec 23, 2014	71.00	71.83	70.77	71.73
5582	NYSE	MTX	Mon, Dec 22, 2014	70.57	70.67	69.46	70.58
5581	NYSE	MTX	Fri, Dec 19, 2014	68.92	71.42	68.60	70.86
5580	NYSE	MTX	Thu, Dec 18, 2014	67.49	68.89	66.84	68.84
5579	NYSE	MTX	Wed, Dec 17, 2014	64.80	66.88	64.53	66.70
5578	NYSE	MTX	Tue, Dec 16, 2014	64.76	65.41	64.23	64.74
5577	NYSE	MTX	Mon, Dec 15, 2014	66.15	66.36	64.92	65.16
5576	NYSE	MTX	Fri, Dec 12, 2014	66.03	66.40	64.47	65.54
5575	NYSE	MTX	Thu, Dec 11, 2014	66.85	68.25	66.81	67.15
5574	NYSE	MTX	Wed, Dec 10, 2014	69.36	69.59	66.32	66.35
5573	NYSE	MTX	Tue, Dec 9, 2014	69.24	69.77	68.39	69.53
5572	NYSE	MTX	Mon, Dec 8, 2014	72.07	72.59	69.95	70.19
5571	NYSE	MTX	Fri, Dec 5, 2014	72.50	73.61	71.97	72.52
5570	NYSE	MTX	Thu, Dec 4, 2014	73.86	73.95	72.35	72.67
5569	NYSE	MTX	Wed, Dec 3, 2014	72.63	74.04	72.61	73.92
5568	NYSE	MTX	Tue, Dec 2, 2014	72.17	72.63	71.83	72.54
5567	NYSE	MTX	Mon, Dec 1, 2014	74.05	74.05	71.82	71.89
5566	NYSE	MTX	Fri, Nov 28, 2014	76.15	76.31	73.94	74.23
5565	NYSE	MTX	Wed, Nov 26, 2014	76.20	76.48	75.81	76.15
5564	NYSE	MTX	Tue, Nov 25, 2014	77.31	77.72	76.31	76.36
5563	NYSE	MTX	Mon, Nov 24, 2014	76.46	77.41	76.06	77.40
5562	NYSE	MTX	Fri, Nov 21, 2014	77.48	77.49	76.17	76.42
5561	NYSE	MTX	Thu, Nov 20, 2014	75.47	76.56	75.22	76.56
5560	NYSE	MTX	Wed, Nov 19, 2014	76.90	77.26	75.37	75.92
5559	NYSE	MTX	Tue, Nov 18, 2014	76.27	77.95	76.27	76.93
5558	NYSE	MTX	Mon, Nov 17, 2014	76.34	77.07	75.94	75.97
5557	NYSE	MTX	Fri, Nov 14, 2014	76.50	76.71	76.06	76.38
5556	NYSE	MTX	Thu, Nov 13, 2014	77.31	77.44	76.96	77.25
5555	NYSE	MTX	Wed, Nov 12, 2014	76.00	77.04	76.00	76.99
5554	NYSE	MTX	Tue, Nov 11, 2014	76.91	77.38	76.00	76.21
5553	NYSE	MTX	Mon, Nov 10, 2014	75.36	77.07	74.97	76.85
5552	NYSE	MTX	Fri, Nov 7, 2014	75.38	75.60	74.51	75.18
5551	NYSE	MTX	Thu, Nov 6, 2014	75.54	76.30	75.45	75.61
5550	NYSE	MTX	Wed, Nov 5, 2014	76.08	76.43	75.04	75.46
5549	NYSE	MTX	Tue, Nov 4, 2014	75.95	76.70	75.39	75.74
5548	NYSE	MTX	Mon, Nov 3, 2014	76.99	77.12	75.57	75.91
5547	NYSE	MTX	Fri, Oct 31, 2014	75.73	76.99	75.26	76.71
5546	NYSE	MTX	Thu, Oct 30, 2014	74.38	75.42	73.99	75.20
5545	NYSE	MTX	Wed, Oct 29, 2014	74.30	75.87	73.82	74.79
5544	NYSE	MTX	Tue, Oct 28, 2014	71.51	74.30	71.51	74.27
5543	NYSE	MTX	Mon, Oct 27, 2014	70.36	71.77	70.22	71.52
5542	NYSE	MTX	Fri, Oct 24, 2014	65.96	70.01	65.79	69.93
5541	NYSE	MTX	Thu, Oct 23, 2014	62.98	64.36	62.69	64.08
5540	NYSE	MTX	Wed, Oct 22, 2014	63.49	63.85	62.01	62.23
5539	NYSE	MTX	Tue, Oct 21, 2014	62.50	63.38	62.24	63.36
5538	NYSE	MTX	Mon, Oct 20, 2014	60.73	62.37	60.42	62.20
5537	NYSE	MTX	Fri, Oct 17, 2014	60.33	61.29	59.96	60.83
5536	NYSE	MTX	Thu, Oct 16, 2014	58.44	59.67	57.61	59.45
5535	NYSE	MTX	Wed, Oct 15, 2014	58.07	59.82	57.19	59.52
5534	NYSE	MTX	Tue, Oct 14, 2014	58.75	59.87	58.55	59.02
5533	NYSE	MTX	Mon, Oct 13, 2014	58.13	58.79	57.41	58.32
5532	NYSE	MTX	Fri, Oct 10, 2014	59.02	59.62	57.99	58.06
5531	NYSE	MTX	Thu, Oct 9, 2014	60.40	60.57	59.08	59.30
5530	NYSE	MTX	Wed, Oct 8, 2014	59.12	60.66	58.74	60.56
5529	NYSE	MTX	Tue, Oct 7, 2014	59.89	60.05	59.23	59.26
5528	NYSE	MTX	Mon, Oct 6, 2014	60.50	60.68	60.14	60.34
5527	NYSE	MTX	Fri, Oct 3, 2014	60.60	60.62	60.15	60.40
5526	NYSE	MTX	Thu, Oct 2, 2014	58.33	60.14	58.26	60.03
5525	NYSE	MTX	Wed, Oct 1, 2014	61.55	61.55	58.42	58.48
5524	NYSE	MTX	Tue, Sep 30, 2014	62.88	62.94	61.68	61.71
5523	NYSE	MTX	Mon, Sep 29, 2014	62.73	63.26	62.41	63.04
5522	NYSE	MTX	Fri, Sep 26, 2014	62.83	63.70	62.58	63.45
5521	NYSE	MTX	Thu, Sep 25, 2014	63.48	63.59	62.57	62.81
5520	NYSE	MTX	Wed, Sep 24, 2014	63.11	63.86	62.88	63.70
5519	NYSE	MTX	Tue, Sep 23, 2014	63.28	63.36	62.86	63.00
5518	NYSE	MTX	Mon, Sep 22, 2014	63.18	63.68	63.08	63.48
5517	NYSE	MTX	Fri, Sep 19, 2014	61.90	63.73	61.85	63.48
5516	NYSE	MTX	Thu, Sep 18, 2014	61.59	61.82	61.27	61.40
5515	NYSE	MTX	Wed, Sep 17, 2014	61.59	61.84	61.15	61.32
5514	NYSE	MTX	Tue, Sep 16, 2014	61.20	61.85	60.89	61.40
5513	NYSE	MTX	Mon, Sep 15, 2014	61.30	61.49	60.89	61.23
5512	NYSE	MTX	Fri, Sep 12, 2014	62.13	62.24	61.14	61.27
5511	NYSE	MTX	Thu, Sep 11, 2014	61.77	62.33	61.59	62.16
5510	NYSE	MTX	Wed, Sep 10, 2014	62.58	62.58	61.72	62.17
5509	NYSE	MTX	Tue, Sep 9, 2014	63.89	63.93	61.60	62.39
5508	NYSE	MTX	Mon, Sep 8, 2014	64.24	64.44	63.90	64.18
5507	NYSE	MTX	Fri, Sep 5, 2014	63.71	65.07	63.61	64.30
5506	NYSE	MTX	Thu, Sep 4, 2014	63.06	64.04	62.88	63.05
5505	NYSE	MTX	Wed, Sep 3, 2014	63.85	63.96	62.97	63.06
5504	NYSE	MTX	Tue, Sep 2, 2014	62.88	63.65	62.75	63.59
5503	NYSE	MTX	Fri, Aug 29, 2014	62.61	62.87	62.25	62.62
5502	NYSE	MTX	Thu, Aug 28, 2014	62.39	63.14	62.30	62.61
5501	NYSE	MTX	Wed, Aug 27, 2014	62.92	63.12	62.64	62.72
5500	NYSE	MTX	Tue, Aug 26, 2014	62.53	63.05	62.41	62.92
5499	NYSE	MTX	Mon, Aug 25, 2014	62.50	62.79	62.25	62.51
5498	NYSE	MTX	Fri, Aug 22, 2014	62.77	62.94	62.37	62.42
5497	NYSE	MTX	Thu, Aug 21, 2014	62.27	62.86	61.77	62.85
5496	NYSE	MTX	Wed, Aug 20, 2014	62.02	62.54	61.90	62.43
5495	NYSE	MTX	Tue, Aug 19, 2014	61.71	62.42	61.50	62.33
5494	NYSE	MTX	Mon, Aug 18, 2014	61.88	62.00	61.34	61.58
5493	NYSE	MTX	Fri, Aug 15, 2014	61.88	61.88	60.95	61.56
5492	NYSE	MTX	Thu, Aug 14, 2014	61.36	61.90	61.32	61.77
5491	NYSE	MTX	Wed, Aug 13, 2014	61.09	61.38	60.87	61.32
5490	NYSE	MTX	Tue, Aug 12, 2014	60.68	61.14	60.44	61.08
5489	NYSE	MTX	Mon, Aug 11, 2014	60.90	61.11	60.11	61.01
5488	NYSE	MTX	Fri, Aug 8, 2014	59.53	60.89	58.25	60.58
5487	NYSE	MTX	Thu, Aug 7, 2014	58.18	58.54	57.22	57.32
5486	NYSE	MTX	Wed, Aug 6, 2014	57.27	58.53	56.37	58.13
5485	NYSE	MTX	Tue, Aug 5, 2014	57.44	58.18	57.31	57.72
5484	NYSE	MTX	Mon, Aug 4, 2014	57.42	57.92	56.37	57.79
5483	NYSE	MTX	Fri, Aug 1, 2014	58.06	58.08	56.65	57.14
5482	NYSE	MTX	Thu, Jul 31, 2014	59.30	59.46	58.01	58.07
5481	NYSE	MTX	Wed, Jul 30, 2014	60.04	60.48	59.70	59.79
5480	NYSE	MTX	Tue, Jul 29, 2014	61.34	61.53	59.82	59.90
5479	NYSE	MTX	Mon, Jul 28, 2014	61.06	61.51	59.83	61.35
5478	NYSE	MTX	Fri, Jul 25, 2014	61.53	61.87	60.81	60.99
5477	NYSE	MTX	Thu, Jul 24, 2014	62.63	62.99	61.94	62.15
5476	NYSE	MTX	Wed, Jul 23, 2014	62.81	63.17	62.14	62.68
5475	NYSE	MTX	Tue, Jul 22, 2014	62.10	63.32	62.05	62.65
5474	NYSE	MTX	Mon, Jul 21, 2014	62.59	62.94	61.78	61.83
5473	NYSE	MTX	Fri, Jul 18, 2014	62.59	63.60	62.50	62.94
5472	NYSE	MTX	Thu, Jul 17, 2014	62.73	63.34	62.39	62.76
5471	NYSE	MTX	Wed, Jul 16, 2014	64.09	64.34	62.63	63.03
5470	NYSE	MTX	Tue, Jul 15, 2014	65.00	65.24	63.67	63.78
5469	NYSE	MTX	Mon, Jul 14, 2014	64.93	65.18	64.34	64.98
5468	NYSE	MTX	Fri, Jul 11, 2014	64.23	64.78	63.89	64.57
5467	NYSE	MTX	Thu, Jul 10, 2014	63.86	65.18	63.77	64.46
5466	NYSE	MTX	Wed, Jul 9, 2014	66.10	66.20	64.96	65.16
5465	NYSE	MTX	Tue, Jul 8, 2014	66.18	66.60	65.50	66.05
5464	NYSE	MTX	Mon, Jul 7, 2014	66.80	66.91	66.18	66.34
5463	NYSE	MTX	Thu, Jul 3, 2014	66.69	67.22	66.58	67.02
5462	NYSE	MTX	Wed, Jul 2, 2014	66.47	67.35	66.34	66.45
5461	NYSE	MTX	Tue, Jul 1, 2014	65.98	66.97	65.92	66.56
5460	NYSE	MTX	Mon, Jun 30, 2014	64.86	65.60	64.16	65.58
5459	NYSE	MTX	Fri, Jun 27, 2014	64.34	65.20	64.22	65.01
5458	NYSE	MTX	Thu, Jun 26, 2014	65.24	65.24	64.39	64.74
5457	NYSE	MTX	Wed, Jun 25, 2014	64.27	65.70	64.27	65.39
5456	NYSE	MTX	Tue, Jun 24, 2014	64.99	66.38	64.17	64.55
5455	NYSE	MTX	Mon, Jun 23, 2014	65.50	65.82	64.86	65.01
5454	NYSE	MTX	Fri, Jun 20, 2014	65.00	65.44	64.90	65.41
5453	NYSE	MTX	Thu, Jun 19, 2014	63.61	65.01	63.48	64.95
5452	NYSE	MTX	Wed, Jun 18, 2014	63.08	63.67	62.28	63.57
5451	NYSE	MTX	Tue, Jun 17, 2014	61.65	63.34	61.47	62.96
5450	NYSE	MTX	Mon, Jun 16, 2014	62.19	62.19	61.36	61.65
5449	NYSE	MTX	Fri, Jun 13, 2014	62.50	62.50	61.69	62.12
5448	NYSE	MTX	Thu, Jun 12, 2014	62.45	62.94	61.91	62.11
5447	NYSE	MTX	Wed, Jun 11, 2014	63.05	63.39	62.32	62.68
5446	NYSE	MTX	Tue, Jun 10, 2014	63.78	64.00	63.04	63.48
5445	NYSE	MTX	Mon, Jun 9, 2014	63.24	63.73	63.01	63.70
5444	NYSE	MTX	Fri, Jun 6, 2014	62.78	63.29	62.73	63.14
5443	NYSE	MTX	Thu, Jun 5, 2014	61.10	62.79	60.60	62.78
5442	NYSE	MTX	Wed, Jun 4, 2014	60.47	61.11	60.28	60.99
5441	NYSE	MTX	Tue, Jun 3, 2014	61.66	61.97	60.56	60.60
5440	NYSE	MTX	Mon, Jun 2, 2014	62.21	62.21	61.11	61.84
5439	NYSE	MTX	Fri, May 30, 2014	62.69	62.72	61.96	62.00
5438	NYSE	MTX	Thu, May 29, 2014	62.77	62.90	61.83	62.56
5437	NYSE	MTX	Wed, May 28, 2014	62.50	62.99	62.19	62.47
5436	NYSE	MTX	Tue, May 27, 2014	63.15	63.48	62.32	62.71
5435	NYSE	MTX	Fri, May 23, 2014	61.50	62.76	61.35	62.65
5434	NYSE	MTX	Thu, May 22, 2014	61.34	61.84	61.10	61.71
5433	NYSE	MTX	Wed, May 21, 2014	61.88	62.45	61.21	61.39
5432	NYSE	MTX	Tue, May 20, 2014	62.43	62.43	60.94	61.76
5431	NYSE	MTX	Mon, May 19, 2014	61.45	63.22	61.38	62.42
5430	NYSE	MTX	Fri, May 16, 2014	61.34	61.72	60.75	61.43
5429	NYSE	MTX	Thu, May 15, 2014	62.23	62.31	60.50	61.52
5428	NYSE	MTX	Wed, May 14, 2014	62.18	62.89	61.61	62.68
5427	NYSE	MTX	Tue, May 13, 2014	62.23	62.72	62.07	62.36
5426	NYSE	MTX	Mon, May 12, 2014	61.24	62.73	61.24	62.40
5425	NYSE	MTX	Fri, May 9, 2014	59.59	61.22	59.59	61.18
5424	NYSE	MTX	Thu, May 8, 2014	60.80	61.75	59.88	60.02
5423	NYSE	MTX	Wed, May 7, 2014	60.18	60.82	59.57	60.76
5422	NYSE	MTX	Tue, May 6, 2014	59.98	60.37	59.71	59.92
5421	NYSE	MTX	Mon, May 5, 2014	59.81	60.65	59.41	60.20
5420	NYSE	MTX	Fri, May 2, 2014	60.09	60.88	59.86	60.04
5419	NYSE	MTX	Thu, May 1, 2014	59.60	60.63	59.21	60.05
5418	NYSE	MTX	Wed, Apr 30, 2014	59.91	60.07	59.21	59.49
5417	NYSE	MTX	Tue, Apr 29, 2014	60.76	60.99	59.81	59.99
5416	NYSE	MTX	Mon, Apr 28, 2014	60.70	60.70	59.46	60.40
5415	NYSE	MTX	Fri, Apr 25, 2014	61.00	61.64	59.51	60.34
5414	NYSE	MTX	Thu, Apr 24, 2014	61.85	62.36	61.00	61.33
5413	NYSE	MTX	Wed, Apr 23, 2014	62.68	63.02	61.76	61.77
5412	NYSE	MTX	Tue, Apr 22, 2014	62.07	63.14	61.79	62.70
5411	NYSE	MTX	Mon, Apr 21, 2014	61.92	62.51	61.47	62.01
5410	NYSE	MTX	Thu, Apr 17, 2014	60.98	62.27	60.92	62.11
5409	NYSE	MTX	Wed, Apr 16, 2014	61.14	61.59	60.78	61.09
5408	NYSE	MTX	Tue, Apr 15, 2014	60.82	61.51	59.66	60.77
5407	NYSE	MTX	Mon, Apr 14, 2014	62.06	62.06	60.65	60.78
5406	NYSE	MTX	Fri, Apr 11, 2014	61.97	62.51	61.22	61.23
5405	NYSE	MTX	Thu, Apr 10, 2014	63.37	63.58	62.24	62.67
5404	NYSE	MTX	Wed, Apr 9, 2014	63.66	63.88	62.52	63.33
5403	NYSE	MTX	Tue, Apr 8, 2014	64.16	64.49	63.20	63.62
5402	NYSE	MTX	Mon, Apr 7, 2014	64.98	64.98	63.76	63.95
5401	NYSE	MTX	Fri, Apr 4, 2014	66.85	67.00	64.95	65.34
5400	NYSE	MTX	Thu, Apr 3, 2014	65.78	66.74	65.78	66.50
5399	NYSE	MTX	Wed, Apr 2, 2014	65.81	65.96	65.47	65.84
5398	NYSE	MTX	Tue, Apr 1, 2014	64.61	66.00	64.32	65.75
5397	NYSE	MTX	Mon, Mar 31, 2014	64.17	64.66	63.69	64.56
5396	NYSE	MTX	Fri, Mar 28, 2014	63.34	64.00	63.09	63.57
5395	NYSE	MTX	Thu, Mar 27, 2014	63.39	63.65	63.08	63.35
5394	NYSE	MTX	Wed, Mar 26, 2014	64.68	64.68	63.43	63.48
5393	NYSE	MTX	Tue, Mar 25, 2014	63.95	64.64	63.35	64.48
5392	NYSE	MTX	Mon, Mar 24, 2014	63.73	64.11	63.18	63.63
5391	NYSE	MTX	Fri, Mar 21, 2014	62.48	64.36	62.26	63.61
5390	NYSE	MTX	Thu, Mar 20, 2014	60.93	62.26	60.18	62.18
5389	NYSE	MTX	Wed, Mar 19, 2014	59.75	60.13	59.32	60.01
5388	NYSE	MTX	Tue, Mar 18, 2014	58.54	59.92	58.54	59.91
5387	NYSE	MTX	Mon, Mar 17, 2014	58.00	58.78	58.00	58.43
5386	NYSE	MTX	Fri, Mar 14, 2014	57.50	57.69	56.97	57.65
5385	NYSE	MTX	Thu, Mar 13, 2014	58.17	58.61	57.67	57.74
5384	NYSE	MTX	Wed, Mar 12, 2014	57.83	58.18	57.48	57.91
5383	NYSE	MTX	Tue, Mar 11, 2014	58.16	59.34	57.95	58.18
5382	NYSE	MTX	Mon, Mar 10, 2014	56.10	57.96	55.64	57.91
5381	NYSE	MTX	Fri, Mar 7, 2014	54.45	54.54	54.05	54.41
5380	NYSE	MTX	Thu, Mar 6, 2014	53.52	54.95	53.52	54.05
5379	NYSE	MTX	Wed, Mar 5, 2014	54.76	54.87	54.35	54.55
5378	NYSE	MTX	Tue, Mar 4, 2014	54.89	55.11	53.94	54.87
5377	NYSE	MTX	Mon, Mar 3, 2014	53.50	53.81	52.49	53.11
5376	NYSE	MTX	Fri, Feb 28, 2014	53.70	54.19	53.42	53.50
5375	NYSE	MTX	Thu, Feb 27, 2014	53.78	54.38	53.30	53.66
5374	NYSE	MTX	Wed, Feb 26, 2014	53.12	54.29	52.71	53.96
5373	NYSE	MTX	Tue, Feb 25, 2014	52.57	53.44	52.24	52.91
5372	NYSE	MTX	Mon, Feb 24, 2014	52.74	53.05	52.48	52.57
5371	NYSE	MTX	Fri, Feb 21, 2014	52.95	53.13	52.48	52.75
5370	NYSE	MTX	Thu, Feb 20, 2014	52.63	52.98	52.19	52.79
5369	NYSE	MTX	Wed, Feb 19, 2014	53.12	53.59	52.43	52.44
5368	NYSE	MTX	Tue, Feb 18, 2014	53.40	53.90	53.02	53.51
5367	NYSE	MTX	Fri, Feb 14, 2014	53.63	53.79	52.84	53.40
5366	NYSE	MTX	Thu, Feb 13, 2014	51.84	53.24	51.84	53.08
5365	NYSE	MTX	Wed, Feb 12, 2014	52.11	52.40	51.77	52.24
5364	NYSE	MTX	Tue, Feb 11, 2014	51.32	52.01	51.15	51.91
5363	NYSE	MTX	Mon, Feb 10, 2014	50.92	51.40	50.75	51.32
5362	NYSE	MTX	Fri, Feb 7, 2014	50.42	51.17	50.19	51.05
5361	NYSE	MTX	Thu, Feb 6, 2014	50.15	50.46	49.87	50.33
5360	NYSE	MTX	Wed, Feb 5, 2014	49.94	50.18	49.31	49.97
5359	NYSE	MTX	Tue, Feb 4, 2014	49.06	50.27	48.50	50.25
5358	NYSE	MTX	Mon, Feb 3, 2014	51.48	51.98	48.73	48.81
5357	NYSE	MTX	Fri, Jan 31, 2014	53.00	53.67	51.34	51.68
5356	NYSE	MTX	Thu, Jan 30, 2014	54.81	54.84	53.77	53.85
5355	NYSE	MTX	Wed, Jan 29, 2014	55.40	55.72	54.43	54.51
5354	NYSE	MTX	Tue, Jan 28, 2014	55.71	55.88	54.84	55.79
5353	NYSE	MTX	Mon, Jan 27, 2014	56.39	56.59	55.40	55.41
5352	NYSE	MTX	Fri, Jan 24, 2014	57.52	57.60	55.57	56.17
5351	NYSE	MTX	Thu, Jan 23, 2014	58.05	58.34	57.13	58.00
5350	NYSE	MTX	Wed, Jan 22, 2014	58.38	58.38	57.55	58.15
5349	NYSE	MTX	Tue, Jan 21, 2014	59.12	59.14	58.06	58.19
5348	NYSE	MTX	Fri, Jan 17, 2014	58.95	58.95	58.28	58.54
5347	NYSE	MTX	Thu, Jan 16, 2014	59.17	59.36	58.68	58.89
5346	NYSE	MTX	Wed, Jan 15, 2014	59.36	59.44	58.77	59.08
5345	NYSE	MTX	Tue, Jan 14, 2014	58.56	59.37	58.26	59.28
5344	NYSE	MTX	Mon, Jan 13, 2014	59.08	59.17	57.76	58.23
5343	NYSE	MTX	Fri, Jan 10, 2014	59.36	59.38	58.79	59.27
5342	NYSE	MTX	Thu, Jan 9, 2014	59.42	59.61	58.54	59.15
5341	NYSE	MTX	Wed, Jan 8, 2014	59.21	59.50	58.61	59.37
5340	NYSE	MTX	Tue, Jan 7, 2014	58.88	59.35	58.55	59.19
5339	NYSE	MTX	Mon, Jan 6, 2014	59.72	59.72	58.29	58.55
5338	NYSE	MTX	Fri, Jan 3, 2014	58.88	59.66	58.78	59.46
5337	NYSE	MTX	Thu, Jan 2, 2014	60.08	60.08	58.36	58.89
5336	NYSE	MTX	Tue, Dec 31, 2013	60.55	60.75	59.93	60.07
5335	NYSE	MTX	Mon, Dec 30, 2013	60.14	60.53	59.74	60.29
5334	NYSE	MTX	Fri, Dec 27, 2013	60.52	60.56	60.03	60.29
5333	NYSE	MTX	Thu, Dec 26, 2013	60.51	60.69	60.00	60.24
5332	NYSE	MTX	Tue, Dec 24, 2013	59.75	60.69	59.41	60.40
5331	NYSE	MTX	Mon, Dec 23, 2013	59.88	60.07	59.33	59.64
5330	NYSE	MTX	Fri, Dec 20, 2013	58.90	60.23	58.66	59.76
5329	NYSE	MTX	Thu, Dec 19, 2013	59.17	59.33	58.58	58.82
5328	NYSE	MTX	Wed, Dec 18, 2013	58.90	59.14	57.95	59.14
5327	NYSE	MTX	Tue, Dec 17, 2013	58.88	58.93	58.24	58.68
5326	NYSE	MTX	Mon, Dec 16, 2013	60.16	60.16	58.50	58.91
5325	NYSE	MTX	Fri, Dec 13, 2013	58.85	59.05	58.19	58.40
5324	NYSE	MTX	Thu, Dec 12, 2013	57.70	58.79	57.59	58.54
5323	NYSE	MTX	Wed, Dec 11, 2013	58.99	58.99	57.38	57.57
5322	NYSE	MTX	Tue, Dec 10, 2013	59.32	59.77	58.69	58.76
5321	NYSE	MTX	Mon, Dec 9, 2013	59.81	60.16	59.21	59.56
5320	NYSE	MTX	Fri, Dec 6, 2013	59.08	59.68	58.91	59.57
5319	NYSE	MTX	Thu, Dec 5, 2013	58.09	58.44	57.73	58.31
5318	NYSE	MTX	Wed, Dec 4, 2013	57.68	58.61	57.31	58.30
5317	NYSE	MTX	Tue, Dec 3, 2013	58.34	58.69	57.73	58.10
5316	NYSE	MTX	Mon, Dec 2, 2013	59.28	59.36	58.48	58.61
5315	NYSE	MTX	Fri, Nov 29, 2013	59.86	59.95	58.94	59.40
5314	NYSE	MTX	Wed, Nov 27, 2013	59.43	59.61	59.23	59.61
5313	NYSE	MTX	Tue, Nov 26, 2013	58.76	59.69	58.57	59.51
5312	NYSE	MTX	Mon, Nov 25, 2013	58.58	59.11	58.28	58.90
5311	NYSE	MTX	Fri, Nov 22, 2013	58.48	58.80	58.30	58.63
5310	NYSE	MTX	Thu, Nov 21, 2013	57.77	58.59	57.50	58.45
5309	NYSE	MTX	Wed, Nov 20, 2013	57.78	57.79	57.11	57.71
5308	NYSE	MTX	Tue, Nov 19, 2013	57.45	57.77	57.06	57.61
5307	NYSE	MTX	Mon, Nov 18, 2013	57.35	57.63	56.99	57.45
5306	NYSE	MTX	Fri, Nov 15, 2013	56.78	57.12	56.35	57.05
5305	NYSE	MTX	Thu, Nov 14, 2013	57.28	57.33	56.72	56.85
5304	NYSE	MTX	Wed, Nov 13, 2013	55.93	57.29	55.93	57.28
5303	NYSE	MTX	Tue, Nov 12, 2013	56.18	56.67	56.08	56.34
5302	NYSE	MTX	Mon, Nov 11, 2013	56.17	56.67	56.13	56.38
5301	NYSE	MTX	Fri, Nov 8, 2013	55.27	56.73	55.20	56.49
5300	NYSE	MTX	Thu, Nov 7, 2013	56.80	56.80	55.34	55.35
5299	NYSE	MTX	Wed, Nov 6, 2013	56.57	57.00	56.19	56.48
5298	NYSE	MTX	Tue, Nov 5, 2013	56.87	56.87	56.31	56.40
5297	NYSE	MTX	Mon, Nov 4, 2013	56.66	57.20	56.11	57.03
5296	NYSE	MTX	Fri, Nov 1, 2013	54.05	57.30	54.05	56.37
5295	NYSE	MTX	Thu, Oct 31, 2013	56.68	57.18	55.92	56.63
5294	NYSE	MTX	Wed, Oct 30, 2013	57.45	57.45	56.22	56.58
5293	NYSE	MTX	Tue, Oct 29, 2013	56.38	57.34	56.14	57.26
5292	NYSE	MTX	Mon, Oct 28, 2013	56.00	56.30	55.83	56.11
5291	NYSE	MTX	Fri, Oct 25, 2013	56.02	56.11	55.57	56.10
5290	NYSE	MTX	Thu, Oct 24, 2013	55.89	56.00	55.45	55.80
5289	NYSE	MTX	Wed, Oct 23, 2013	55.19	55.85	55.11	55.68
5288	NYSE	MTX	Tue, Oct 22, 2013	55.16	55.49	54.93	55.36
5287	NYSE	MTX	Mon, Oct 21, 2013	54.79	55.13	54.62	54.86
5286	NYSE	MTX	Fri, Oct 18, 2013	54.19	55.05	53.75	54.85
5285	NYSE	MTX	Thu, Oct 17, 2013	52.44	53.88	52.44	53.82
5284	NYSE	MTX	Wed, Oct 16, 2013	52.27	52.84	52.20	52.74
5283	NYSE	MTX	Tue, Oct 15, 2013	52.03	52.57	51.85	52.00
5282	NYSE	MTX	Mon, Oct 14, 2013	51.27	52.24	51.23	52.21
5281	NYSE	MTX	Fri, Oct 11, 2013	50.49	51.80	50.37	51.70
5280	NYSE	MTX	Thu, Oct 10, 2013	50.24	50.78	50.22	50.78
5279	NYSE	MTX	Wed, Oct 9, 2013	49.55	49.98	49.23	49.61
5278	NYSE	MTX	Tue, Oct 8, 2013	49.64	49.81	49.02	49.28
5277	NYSE	MTX	Mon, Oct 7, 2013	49.93	50.20	49.49	49.50
5276	NYSE	MTX	Fri, Oct 4, 2013	49.83	50.55	49.67	50.34
5275	NYSE	MTX	Thu, Oct 3, 2013	50.26	50.29	49.54	49.94
5274	NYSE	MTX	Wed, Oct 2, 2013	50.00	50.59	49.66	50.46
5273	NYSE	MTX	Tue, Oct 1, 2013	49.49	50.35	49.46	50.20
5272	NYSE	MTX	Mon, Sep 30, 2013	48.64	49.51	48.46	49.37
5271	NYSE	MTX	Fri, Sep 27, 2013	48.64	49.45	48.59	48.95
5270	NYSE	MTX	Thu, Sep 26, 2013	48.70	49.23	48.39	49.03
5269	NYSE	MTX	Wed, Sep 25, 2013	48.69	49.18	48.31	48.68
5268	NYSE	MTX	Tue, Sep 24, 2013	48.45	48.89	47.95	48.69
5267	NYSE	MTX	Mon, Sep 23, 2013	48.32	48.58	48.00	48.46
5266	NYSE	MTX	Fri, Sep 20, 2013	47.97	48.79	47.97	48.46
5265	NYSE	MTX	Thu, Sep 19, 2013	47.68	48.10	47.25	47.73
5264	NYSE	MTX	Wed, Sep 18, 2013	46.95	47.76	46.60	47.63
5263	NYSE	MTX	Tue, Sep 17, 2013	46.56	46.96	46.39	46.89
5262	NYSE	MTX	Mon, Sep 16, 2013	46.98	46.98	46.49	46.56
5261	NYSE	MTX	Fri, Sep 13, 2013	46.43	46.52	46.11	46.51
5260	NYSE	MTX	Thu, Sep 12, 2013	46.64	46.83	46.02	46.17
5259	NYSE	MTX	Wed, Sep 11, 2013	46.87	46.98	46.59	46.83
5258	NYSE	MTX	Tue, Sep 10, 2013	46.13	46.88	46.00	46.86
5257	NYSE	MTX	Mon, Sep 9, 2013	45.23	45.99	45.21	45.95
5256	NYSE	MTX	Fri, Sep 6, 2013	45.41	45.62	44.49	45.16
5255	NYSE	MTX	Thu, Sep 5, 2013	45.00	45.46	44.64	45.30
5254	NYSE	MTX	Wed, Sep 4, 2013	44.25	45.08	44.06	45.01
5253	NYSE	MTX	Tue, Sep 3, 2013	44.95	45.40	43.66	44.28
5252	NYSE	MTX	Fri, Aug 30, 2013	45.01	45.14	44.29	44.40
5251	NYSE	MTX	Thu, Aug 29, 2013	44.62	45.40	44.52	45.10
5250	NYSE	MTX	Wed, Aug 28, 2013	44.78	44.96	44.57	44.68
5249	NYSE	MTX	Tue, Aug 27, 2013	45.80	46.31	44.67	44.70
5248	NYSE	MTX	Mon, Aug 26, 2013	46.59	47.20	46.25	46.65
5247	NYSE	MTX	Fri, Aug 23, 2013	46.54	46.71	46.12	46.60
5246	NYSE	MTX	Thu, Aug 22, 2013	46.25	46.94	46.11	46.55
5245	NYSE	MTX	Wed, Aug 21, 2013	46.49	46.77	46.05	46.15
5244	NYSE	MTX	Tue, Aug 20, 2013	46.06	47.01	45.97	46.80
5243	NYSE	MTX	Mon, Aug 19, 2013	46.59	46.65	45.93	45.98
5242	NYSE	MTX	Fri, Aug 16, 2013	46.34	46.69	46.16	46.59
5241	NYSE	MTX	Thu, Aug 15, 2013	46.95	47.01	46.39	46.63
5240	NYSE	MTX	Wed, Aug 14, 2013	47.71	47.89	47.29	47.40
5239	NYSE	MTX	Tue, Aug 13, 2013	47.78	47.84	47.27	47.81
5238	NYSE	MTX	Mon, Aug 12, 2013	47.15	47.61	47.15	47.56
5237	NYSE	MTX	Fri, Aug 9, 2013	46.98	47.56	46.66	47.33
5236	NYSE	MTX	Thu, Aug 8, 2013	46.99	47.35	46.65	47.01
5235	NYSE	MTX	Wed, Aug 7, 2013	46.38	46.72	46.21	46.51
5234	NYSE	MTX	Tue, Aug 6, 2013	46.42	46.67	46.17	46.57
5233	NYSE	MTX	Mon, Aug 5, 2013	46.30	46.84	46.06	46.67
5232	NYSE	MTX	Fri, Aug 2, 2013	46.96	46.96	46.29	46.43
5231	NYSE	MTX	Thu, Aug 1, 2013	46.49	47.35	46.03	46.97
5230	NYSE	MTX	Wed, Jul 31, 2013	46.39	46.39	45.78	46.00
5229	NYSE	MTX	Tue, Jul 30, 2013	45.96	46.31	45.45	46.13
5228	NYSE	MTX	Mon, Jul 29, 2013	45.01	45.59	44.75	45.47
5227	NYSE	MTX	Fri, Jul 26, 2013	45.35	45.45	44.50	44.86
5226	NYSE	MTX	Thu, Jul 25, 2013	45.07	45.93	45.01	45.79
5225	NYSE	MTX	Wed, Jul 24, 2013	45.63	45.78	44.97	45.33
5224	NYSE	MTX	Tue, Jul 23, 2013	45.84	45.92	45.42	45.55
5223	NYSE	MTX	Mon, Jul 22, 2013	45.16	45.77	45.16	45.59
5222	NYSE	MTX	Fri, Jul 19, 2013	45.26	45.47	44.84	45.23
5221	NYSE	MTX	Thu, Jul 18, 2013	45.17	45.69	44.95	45.32
5220	NYSE	MTX	Wed, Jul 17, 2013	44.92	45.27	44.66	45.00
5219	NYSE	MTX	Tue, Jul 16, 2013	44.93	45.10	44.27	44.61
5218	NYSE	MTX	Mon, Jul 15, 2013	44.98	45.14	44.45	44.81
5217	NYSE	MTX	Fri, Jul 12, 2013	44.42	44.99	44.35	44.86
5216	NYSE	MTX	Thu, Jul 11, 2013	44.92	45.09	44.36	44.48
5215	NYSE	MTX	Wed, Jul 10, 2013	44.81	44.94	44.26	44.45
5214	NYSE	MTX	Tue, Jul 9, 2013	44.44	44.91	44.14	44.70
5213	NYSE	MTX	Mon, Jul 8, 2013	44.07	44.40	43.85	44.06
5212	NYSE	MTX	Fri, Jul 5, 2013	43.35	43.91	43.10	43.89
5211	NYSE	MTX	Wed, Jul 3, 2013	42.41	43.00	42.07	42.73
5210	NYSE	MTX	Tue, Jul 2, 2013	42.67	42.82	42.07	42.53
5209	NYSE	MTX	Mon, Jul 1, 2013	41.57	42.91	41.27	42.67
5208	NYSE	MTX	Fri, Jun 28, 2013	41.24	41.79	41.20	41.34
5207	NYSE	MTX	Thu, Jun 27, 2013	41.50	41.61	41.21	41.44
5206	NYSE	MTX	Wed, Jun 26, 2013	41.79	41.79	40.99	41.10
5205	NYSE	MTX	Tue, Jun 25, 2013	41.62	41.75	41.03	41.36
5204	NYSE	MTX	Mon, Jun 24, 2013	41.23	41.57	40.70	41.12
5203	NYSE	MTX	Fri, Jun 21, 2013	41.68	42.01	41.19	41.56
5202	NYSE	MTX	Thu, Jun 20, 2013	41.96	42.10	41.35	41.55
5201	NYSE	MTX	Wed, Jun 19, 2013	43.21	43.21	42.39	42.45
5200	NYSE	MTX	Tue, Jun 18, 2013	42.71	43.27	42.68	43.12
5199	NYSE	MTX	Mon, Jun 17, 2013	42.74	42.86	42.27	42.58
5198	NYSE	MTX	Fri, Jun 14, 2013	42.88	42.90	42.20	42.40
5197	NYSE	MTX	Thu, Jun 13, 2013	42.17	43.16	42.04	43.04
5196	NYSE	MTX	Wed, Jun 12, 2013	42.75	42.76	42.02	42.10
5195	NYSE	MTX	Tue, Jun 11, 2013	42.27	42.65	41.91	42.34
5194	NYSE	MTX	Mon, Jun 10, 2013	42.43	43.02	42.17	42.83
5193	NYSE	MTX	Fri, Jun 7, 2013	42.86	42.86	42.17	42.36
5192	NYSE	MTX	Thu, Jun 6, 2013	42.27	42.53	41.79	42.45
5191	NYSE	MTX	Wed, Jun 5, 2013	42.69	42.91	42.13	42.20
5190	NYSE	MTX	Tue, Jun 4, 2013	42.87	43.31	42.31	42.88
5189	NYSE	MTX	Mon, Jun 3, 2013	42.81	43.07	42.34	42.88
5188	NYSE	MTX	Fri, May 31, 2013	42.70	43.40	42.56	42.60
5187	NYSE	MTX	Thu, May 30, 2013	42.83	43.15	42.65	42.99
5186	NYSE	MTX	Wed, May 29, 2013	42.75	42.99	42.36	42.81
5185	NYSE	MTX	Tue, May 28, 2013	43.17	43.60	42.67	43.09
5184	NYSE	MTX	Fri, May 24, 2013	42.33	42.73	42.11	42.53
5183	NYSE	MTX	Thu, May 23, 2013	41.89	42.70	41.87	42.54
5182	NYSE	MTX	Wed, May 22, 2013	42.67	43.10	42.20	42.38
5181	NYSE	MTX	Tue, May 21, 2013	42.81	42.99	42.43	42.70
5180	NYSE	MTX	Mon, May 20, 2013	42.60	43.06	42.53	42.82
5179	NYSE	MTX	Fri, May 17, 2013	42.77	43.03	42.51	42.81
5178	NYSE	MTX	Thu, May 16, 2013	42.62	42.94	42.40	42.61
5177	NYSE	MTX	Wed, May 15, 2013	42.04	42.86	42.04	42.68
5176	NYSE	MTX	Tue, May 14, 2013	41.63	42.26	41.63	42.25
5175	NYSE	MTX	Mon, May 13, 2013	42.05	42.10	41.59	41.72
5174	NYSE	MTX	Fri, May 10, 2013	41.81	42.15	41.70	41.97
5173	NYSE	MTX	Thu, May 9, 2013	41.99	42.19	41.51	41.64
5172	NYSE	MTX	Wed, May 8, 2013	41.96	42.12	41.58	42.01
5171	NYSE	MTX	Tue, May 7, 2013	41.20	41.99	41.20	41.99
5170	NYSE	MTX	Mon, May 6, 2013	41.33	41.54	40.99	41.21
5169	NYSE	MTX	Fri, May 3, 2013	40.56	41.75	40.56	41.39
5168	NYSE	MTX	Thu, May 2, 2013	39.61	40.29	39.32	40.17
5167	NYSE	MTX	Wed, May 1, 2013	40.55	40.73	39.26	39.33
5166	NYSE	MTX	Tue, Apr 30, 2013	39.95	40.63	39.62	40.63
5165	NYSE	MTX	Mon, Apr 29, 2013	39.52	40.02	39.34	39.91
5164	NYSE	MTX	Fri, Apr 26, 2013	39.96	40.08	39.06	39.35
5163	NYSE	MTX	Thu, Apr 25, 2013	40.11	40.44	39.84	39.94
5162	NYSE	MTX	Wed, Apr 24, 2013	39.58	40.00	39.58	39.86
5161	NYSE	MTX	Tue, Apr 23, 2013	39.27	39.55	39.00	39.49
5160	NYSE	MTX	Mon, Apr 22, 2013	39.21	39.26	38.35	38.95
5159	NYSE	MTX	Fri, Apr 19, 2013	38.52	39.35	38.44	39.09
5158	NYSE	MTX	Thu, Apr 18, 2013	38.94	38.98	38.29	38.43
5157	NYSE	MTX	Wed, Apr 17, 2013	39.29	39.29	38.24	38.83
5156	NYSE	MTX	Tue, Apr 16, 2013	38.95	39.62	38.83	39.56
5155	NYSE	MTX	Mon, Apr 15, 2013	39.85	39.93	38.50	38.57
5154	NYSE	MTX	Fri, Apr 12, 2013	40.46	40.52	39.96	40.09
5153	NYSE	MTX	Thu, Apr 11, 2013	40.79	41.00	40.52	40.54
5152	NYSE	MTX	Wed, Apr 10, 2013	40.20	40.88	39.88	40.77
5151	NYSE	MTX	Tue, Apr 9, 2013	40.38	40.55	39.92	39.93
5150	NYSE	MTX	Mon, Apr 8, 2013	40.17	40.44	39.70	40.39
5149	NYSE	MTX	Fri, Apr 5, 2013	39.67	40.13	39.51	39.94
5148	NYSE	MTX	Thu, Apr 4, 2013	40.22	40.43	39.80	40.33
5147	NYSE	MTX	Wed, Apr 3, 2013	40.66	40.71	39.95	40.05
5146	NYSE	MTX	Tue, Apr 2, 2013	41.08	41.30	40.39	40.54
5145	NYSE	MTX	Mon, Apr 1, 2013	41.51	41.51	40.52	40.87
5144	NYSE	MTX	Thu, Mar 28, 2013	41.50	41.67	41.25	41.51
5143	NYSE	MTX	Wed, Mar 27, 2013	41.55	41.60	41.01	41.30
5142	NYSE	MTX	Tue, Mar 26, 2013	41.86	42.05	41.60	41.79
5141	NYSE	MTX	Mon, Mar 25, 2013	42.05	42.29	41.58	41.77
5140	NYSE	MTX	Fri, Mar 22, 2013	42.51	42.55	41.92	42.04
5139	NYSE	MTX	Thu, Mar 21, 2013	42.33	42.60	41.98	42.32
5138	NYSE	MTX	Wed, Mar 20, 2013	42.17	42.67	42.16	42.67
5137	NYSE	MTX	Tue, Mar 19, 2013	41.76	42.02	41.43	41.99
5136	NYSE	MTX	Mon, Mar 18, 2013	42.18	42.48	42.15	42.25
5135	NYSE	MTX	Fri, Mar 15, 2013	42.04	42.67	41.98	42.61
5134	NYSE	MTX	Thu, Mar 14, 2013	41.51	42.37	41.50	42.18
5133	NYSE	MTX	Wed, Mar 13, 2013	41.39	41.73	41.25	41.47
5132	NYSE	MTX	Tue, Mar 12, 2013	41.08	41.61	41.08	41.34
5131	NYSE	MTX	Mon, Mar 11, 2013	41.09	41.36	41.01	41.34
5130	NYSE	MTX	Fri, Mar 8, 2013	41.40	41.40	40.78	41.15
5129	NYSE	MTX	Thu, Mar 7, 2013	40.69	41.03	40.63	41.01
5128	NYSE	MTX	Wed, Mar 6, 2013	40.64	40.88	40.38	40.75
5127	NYSE	MTX	Tue, Mar 5, 2013	40.56	40.87	40.32	40.49
5126	NYSE	MTX	Mon, Mar 4, 2013	40.18	40.44	39.76	40.27
5125	NYSE	MTX	Fri, Mar 1, 2013	39.88	40.46	39.42	40.31
5124	NYSE	MTX	Thu, Feb 28, 2013	40.26	40.76	40.23	40.24
5123	NYSE	MTX	Wed, Feb 27, 2013	39.90	40.53	39.90	40.22
5122	NYSE	MTX	Tue, Feb 26, 2013	39.84	40.14	39.64	39.88
5121	NYSE	MTX	Mon, Feb 25, 2013	40.84	40.97	39.54	39.54
5120	NYSE	MTX	Fri, Feb 22, 2013	40.51	40.80	40.30	40.64
5119	NYSE	MTX	Thu, Feb 21, 2013	40.66	40.94	40.13	40.24
5118	NYSE	MTX	Wed, Feb 20, 2013	42.23	42.24	40.74	40.77
5117	NYSE	MTX	Tue, Feb 19, 2013	41.83	42.53	41.83	42.40
5116	NYSE	MTX	Fri, Feb 15, 2013	42.10	42.11	41.65	41.75
5115	NYSE	MTX	Thu, Feb 14, 2013	42.00	42.16	41.83	41.97
5114	NYSE	MTX	Wed, Feb 13, 2013	42.37	42.42	41.94	42.18
5113	NYSE	MTX	Tue, Feb 12, 2013	42.09	42.67	41.83	42.36
5112	NYSE	MTX	Mon, Feb 11, 2013	42.14	42.22	41.91	42.15
5111	NYSE	MTX	Fri, Feb 8, 2013	41.65	42.22	41.63	42.12
5110	NYSE	MTX	Thu, Feb 7, 2013	41.20	41.69	41.02	41.65
5109	NYSE	MTX	Wed, Feb 6, 2013	41.98	41.98	40.87	41.10
5108	NYSE	MTX	Tue, Feb 5, 2013	42.49	42.96	42.38	42.51
5107	NYSE	MTX	Mon, Feb 4, 2013	42.85	43.07	42.27	42.34
5106	NYSE	MTX	Fri, Feb 1, 2013	42.20	43.28	41.88	43.04
5105	NYSE	MTX	Thu, Jan 31, 2013	41.55	41.86	41.22	41.37
5104	NYSE	MTX	Wed, Jan 30, 2013	42.00	42.11	41.39	41.52
5103	NYSE	MTX	Tue, Jan 29, 2013	41.96	42.06	41.78	42.06
5102	NYSE	MTX	Mon, Jan 28, 2013	41.79	41.99	41.61	41.95
5101	NYSE	MTX	Fri, Jan 25, 2013	41.72	41.89	41.34	41.79
5100	NYSE	MTX	Thu, Jan 24, 2013	41.39	41.82	40.90	41.50
5099	NYSE	MTX	Wed, Jan 23, 2013	41.54	41.54	41.21	41.31
5098	NYSE	MTX	Tue, Jan 22, 2013	41.36	41.50	41.08	41.50
5097	NYSE	MTX	Fri, Jan 18, 2013	41.15	41.32	40.80	41.30
5096	NYSE	MTX	Thu, Jan 17, 2013	40.86	41.46	40.65	41.10
5095	NYSE	MTX	Wed, Jan 16, 2013	40.77	40.94	40.59	40.59
5094	NYSE	MTX	Tue, Jan 15, 2013	40.50	40.99	40.50	40.95
5093	NYSE	MTX	Mon, Jan 14, 2013	40.99	41.08	40.70	40.81
5092	NYSE	MTX	Fri, Jan 11, 2013	41.02	41.44	40.67	40.98
5091	NYSE	MTX	Thu, Jan 10, 2013	40.94	41.13	40.46	40.92
5090	NYSE	MTX	Wed, Jan 9, 2013	40.26	40.87	40.22	40.64
5089	NYSE	MTX	Tue, Jan 8, 2013	40.60	40.75	39.88	40.25
5088	NYSE	MTX	Mon, Jan 7, 2013	40.52	40.95	40.33	40.78
5087	NYSE	MTX	Fri, Jan 4, 2013	40.92	41.02	40.76	40.89
5086	NYSE	MTX	Thu, Jan 3, 2013	40.98	41.24	40.60	40.72
5085	NYSE	MTX	Wed, Jan 2, 2013	40.84	41.05	40.21	40.99
5084	NYSE	MTX	Mon, Dec 31, 2012	39.16	40.00	38.89	39.92
5083	NYSE	MTX	Fri, Dec 28, 2012	39.23	39.65	39.03	39.04
5082	NYSE	MTX	Thu, Dec 27, 2012	39.48	39.83	38.86	39.39
5081	NYSE	MTX	Wed, Dec 26, 2012	39.66	39.67	39.23	39.47
5080	NYSE	MTX	Mon, Dec 24, 2012	39.07	39.58	38.92	39.52
5079	NYSE	MTX	Fri, Dec 21, 2012	38.89	39.33	38.71	39.07
5078	NYSE	MTX	Thu, Dec 20, 2012	38.44	39.27	38.40	39.09
5077	NYSE	MTX	Wed, Dec 19, 2012	38.80	39.14	38.43	38.45
5076	NYSE	MTX	Tue, Dec 18, 2012	38.47	38.90	38.36	38.79
5075	NYSE	MTX	Mon, Dec 17, 2012	38.01	38.60	38.01	38.40
5074	NYSE	MTX	Fri, Dec 14, 2012	37.64	38.43	37.64	37.91
5073	NYSE	MTX	Thu, Dec 13, 2012	37.93	38.29	37.74	37.81
5072	NYSE	MTX	Wed, Dec 12, 2012	38.56	38.87	37.83	37.93
5071	NYSE	MTX	Tue, Dec 11, 2012	38.44	38.56	38.12	38.36
5070	NYSE	MTX	Mon, Dec 10, 2012	37.46	38.36	37.04	38.12
5069	NYSE	MTX	Fri, Dec 7, 2012	37.89	37.89	36.98	37.36
5068	NYSE	MTX	Thu, Dec 6, 2012	37.18	37.78	37.06	37.65
5067	NYSE	MTX	Wed, Dec 5, 2012	37.30	37.88	37.09	37.27
5066	NYSE	MTX	Tue, Dec 4, 2012	37.08	37.39	36.76	37.22
5065	NYSE	MTX	Mon, Dec 3, 2012	37.26	37.34	36.71	37.11
5064	NYSE	MTX	Fri, Nov 30, 2012	37.29	37.45	36.84	37.00
5063	NYSE	MTX	Thu, Nov 29, 2012	36.50	37.66	36.50	37.30
5062	NYSE	MTX	Wed, Nov 28, 2012	36.39	36.77	35.96	36.68
5061	NYSE	MTX	Tue, Nov 27, 2012	36.62	36.96	36.30	36.73
5060	NYSE	MTX	Mon, Nov 26, 2012	36.45	36.68	36.15	36.64
5059	NYSE	MTX	Fri, Nov 23, 2012	36.17	36.58	36.17	36.56
5058	NYSE	MTX	Wed, Nov 21, 2012	35.95	36.06	35.65	36.00
5057	NYSE	MTX	Tue, Nov 20, 2012	35.52	36.12	35.32	36.10
5056	NYSE	MTX	Mon, Nov 19, 2012	35.00	35.76	35.00	35.76
5055	NYSE	MTX	Fri, Nov 16, 2012	34.57	34.94	34.44	34.58
5054	NYSE	MTX	Thu, Nov 15, 2012	34.97	35.06	34.22	34.62
5053	NYSE	MTX	Wed, Nov 14, 2012	34.39	35.49	34.24	35.06
5052	NYSE	MTX	Tue, Nov 13, 2012	34.54	34.87	34.21	34.25
5051	NYSE	MTX	Mon, Nov 12, 2012	35.39	35.55	34.70	34.75
5050	NYSE	MTX	Fri, Nov 9, 2012	35.15	35.83	35.08	35.20
5049	NYSE	MTX	Thu, Nov 8, 2012	35.54	35.73	35.29	35.29
5048	NYSE	MTX	Wed, Nov 7, 2012	35.58	35.84	35.31	35.66
5047	NYSE	MTX	Tue, Nov 6, 2012	35.96	36.17	35.79	36.00
5046	NYSE	MTX	Mon, Nov 5, 2012	35.65	35.96	35.40	35.89
5045	NYSE	MTX	Fri, Nov 2, 2012	37.15	37.15	35.71	35.71
5044	NYSE	MTX	Thu, Nov 1, 2012	35.91	37.34	35.82	36.87
5043	NYSE	MTX	Wed, Oct 31, 2012	35.34	35.95	35.26	35.83
5042	NYSE	MTX	Fri, Oct 26, 2012	36.13	36.24	35.44	35.45
5041	NYSE	MTX	Thu, Oct 25, 2012	36.00	36.23	35.68	36.17
5040	NYSE	MTX	Wed, Oct 24, 2012	35.51	35.68	35.32	35.64
5039	NYSE	MTX	Tue, Oct 23, 2012	35.01	35.56	34.91	35.32
5038	NYSE	MTX	Mon, Oct 22, 2012	35.14	35.37	34.93	35.37
5037	NYSE	MTX	Fri, Oct 19, 2012	35.51	35.59	34.95	35.04
5036	NYSE	MTX	Thu, Oct 18, 2012	35.87	35.89	35.66	35.75
5035	NYSE	MTX	Wed, Oct 17, 2012	35.82	36.07	35.72	35.89
5034	NYSE	MTX	Tue, Oct 16, 2012	35.74	36.05	35.61	35.70
5033	NYSE	MTX	Mon, Oct 15, 2012	35.06	35.50	34.94	35.47
5032	NYSE	MTX	Fri, Oct 12, 2012	35.25	35.38	34.95	35.06
5031	NYSE	MTX	Thu, Oct 11, 2012	35.42	35.92	35.11	35.30
5030	NYSE	MTX	Wed, Oct 10, 2012	35.19	35.32	34.88	35.18
5029	NYSE	MTX	Tue, Oct 9, 2012	35.46	35.46	34.97	35.12
5028	NYSE	MTX	Mon, Oct 8, 2012	35.62	35.66	35.37	35.38
5027	NYSE	MTX	Fri, Oct 5, 2012	35.74	36.17	35.59	35.75
5026	NYSE	MTX	Thu, Oct 4, 2012	35.45	35.56	35.01	35.56
5025	NYSE	MTX	Wed, Oct 3, 2012	35.51	35.58	35.09	35.24
5024	NYSE	MTX	Tue, Oct 2, 2012	35.70	35.76	35.30	35.50
5023	NYSE	MTX	Mon, Oct 1, 2012	35.65	35.70	35.21	35.56
5022	NYSE	MTX	Fri, Sep 28, 2012	35.43	35.64	35.16	35.47
5021	NYSE	MTX	Thu, Sep 27, 2012	35.78	35.78	35.45	35.68
5020	NYSE	MTX	Wed, Sep 26, 2012	35.62	35.79	35.34	35.63
5019	NYSE	MTX	Tue, Sep 25, 2012	35.94	36.47	35.64	35.65
5018	NYSE	MTX	Mon, Sep 24, 2012	36.27	36.45	35.54	35.75
5017	NYSE	MTX	Fri, Sep 21, 2012	36.44	37.00	36.26	36.38
5016	NYSE	MTX	Thu, Sep 20, 2012	36.14	36.53	35.89	36.42
5015	NYSE	MTX	Wed, Sep 19, 2012	36.60	36.66	36.18	36.30
5014	NYSE	MTX	Tue, Sep 18, 2012	36.46	36.70	36.30	36.40
5013	NYSE	MTX	Mon, Sep 17, 2012	36.78	36.88	36.32	36.47
5012	NYSE	MTX	Fri, Sep 14, 2012	36.87	37.80	36.42	37.00
5011	NYSE	MTX	Thu, Sep 13, 2012	35.75	36.88	35.64	36.78
5010	NYSE	MTX	Wed, Sep 12, 2012	35.82	35.95	35.52	35.92
5009	NYSE	MTX	Tue, Sep 11, 2012	35.41	35.93	35.29	35.83
5008	NYSE	MTX	Mon, Sep 10, 2012	35.33	35.45	35.19	35.32
5007	NYSE	MTX	Fri, Sep 7, 2012	35.48	35.49	35.11	35.24
5006	NYSE	MTX	Thu, Sep 6, 2012	34.74	35.35	34.74	35.32
5005	NYSE	MTX	Wed, Sep 5, 2012	34.37	34.71	33.88	34.53
5004	NYSE	MTX	Tue, Sep 4, 2012	33.99	34.37	33.36	34.17
5003	NYSE	MTX	Fri, Aug 31, 2012	33.99	34.01	33.55	33.91
5002	NYSE	MTX	Thu, Aug 30, 2012	33.77	33.80	33.45	33.69
5001	NYSE	MTX	Wed, Aug 29, 2012	33.60	33.89	33.01	33.84
5000	NYSE	MTX	Tue, Aug 28, 2012	33.15	34.32	33.08	33.59
4999	NYSE	MTX	Mon, Aug 27, 2012	33.63	33.63	32.91	33.01
4998	NYSE	MTX	Fri, Aug 24, 2012	33.50	33.61	33.20	33.38
4997	NYSE	MTX	Thu, Aug 23, 2012	33.81	33.81	33.23	33.46
4996	NYSE	MTX	Wed, Aug 22, 2012	34.16	34.37	33.50	33.81
4995	NYSE	MTX	Tue, Aug 21, 2012	34.20	34.66	34.09	34.29
4994	NYSE	MTX	Mon, Aug 20, 2012	34.27	34.33	33.65	33.96
4993	NYSE	MTX	Fri, Aug 17, 2012	34.48	34.82	33.95	34.46
4992	NYSE	MTX	Thu, Aug 16, 2012	33.63	34.70	33.51	34.62
4991	NYSE	MTX	Wed, Aug 15, 2012	33.00	33.74	33.00	33.70
4990	NYSE	MTX	Tue, Aug 14, 2012	33.02	33.07	32.74	33.03
4989	NYSE	MTX	Mon, Aug 13, 2012	32.85	33.02	32.22	32.92
4988	NYSE	MTX	Fri, Aug 10, 2012	32.81	33.22	32.46	32.95
4987	NYSE	MTX	Thu, Aug 9, 2012	32.79	33.18	32.51	32.90
4986	NYSE	MTX	Wed, Aug 8, 2012	32.49	33.00	32.41	32.89
4985	NYSE	MTX	Tue, Aug 7, 2012	32.43	32.93	32.07	32.70
4984	NYSE	MTX	Mon, Aug 6, 2012	32.36	32.52	32.12	32.27
4983	NYSE	MTX	Fri, Aug 3, 2012	31.59	32.66	31.59	32.25
4982	NYSE	MTX	Thu, Aug 2, 2012	31.08	31.13	30.74	31.03
4981	NYSE	MTX	Wed, Aug 1, 2012	32.16	32.33	31.27	31.28
4980	NYSE	MTX	Tue, Jul 31, 2012	32.21	32.49	31.92	31.97
4979	NYSE	MTX	Mon, Jul 30, 2012	32.00	32.45	31.65	32.36
4978	NYSE	MTX	Fri, Jul 27, 2012	30.71	32.03	30.71	31.89
4977	NYSE	MTX	Thu, Jul 26, 2012	31.28	31.30	30.44	30.50
4976	NYSE	MTX	Wed, Jul 25, 2012	31.26	31.43	30.75	30.75
4975	NYSE	MTX	Tue, Jul 24, 2012	31.63	31.67	30.91	31.02
4974	NYSE	MTX	Mon, Jul 23, 2012	31.70	31.70	31.35	31.50
4973	NYSE	MTX	Fri, Jul 20, 2012	32.56	32.60	32.11	32.16
4972	NYSE	MTX	Thu, Jul 19, 2012	33.16	33.25	32.83	32.91
4971	NYSE	MTX	Wed, Jul 18, 2012	32.27	32.98	32.27	32.97
4970	NYSE	MTX	Tue, Jul 17, 2012	31.97	32.59	31.79	32.52
4969	NYSE	MTX	Mon, Jul 16, 2012	31.72	31.89	31.20	31.70
4968	NYSE	MTX	Fri, Jul 13, 2012	31.27	31.92	31.27	31.82
4967	NYSE	MTX	Thu, Jul 12, 2012	31.41	31.46	30.80	31.18
4966	NYSE	MTX	Wed, Jul 11, 2012	31.64	31.76	31.32	31.58
4965	NYSE	MTX	Tue, Jul 10, 2012	32.39	32.39	31.35	31.59
4964	NYSE	MTX	Mon, Jul 9, 2012	32.21	32.49	32.00	32.14
4963	NYSE	MTX	Fri, Jul 6, 2012	32.24	32.30	31.94	32.23
4962	NYSE	MTX	Thu, Jul 5, 2012	32.25	32.75	32.25	32.59
4961	NYSE	MTX	Tue, Jul 3, 2012	32.01	32.45	31.92	32.45
4960	NYSE	MTX	Mon, Jul 2, 2012	32.03	32.10	31.43	32.05
4959	NYSE	MTX	Fri, Jun 29, 2012	31.88	32.04	31.49	31.89
4958	NYSE	MTX	Thu, Jun 28, 2012	30.84	31.22	30.54	31.21
4957	NYSE	MTX	Wed, Jun 27, 2012	31.01	31.04	30.84	31.00
4956	NYSE	MTX	Tue, Jun 26, 2012	31.07	31.33	30.69	30.99
4955	NYSE	MTX	Mon, Jun 25, 2012	31.28	31.33	30.92	30.95
4954	NYSE	MTX	Fri, Jun 22, 2012	31.37	31.89	31.09	31.71
4953	NYSE	MTX	Thu, Jun 21, 2012	31.94	32.01	31.11	31.15
4952	NYSE	MTX	Wed, Jun 20, 2012	32.06	32.37	31.84	31.92
4951	NYSE	MTX	Tue, Jun 19, 2012	31.42	32.36	31.22	32.11
4950	NYSE	MTX	Mon, Jun 18, 2012	31.35	31.45	31.06	31.19
4949	NYSE	MTX	Fri, Jun 15, 2012	31.67	31.78	31.40	31.40
4948	NYSE	MTX	Thu, Jun 14, 2012	31.75	32.00	31.50	31.74
4947	NYSE	MTX	Wed, Jun 13, 2012	32.20	32.28	31.51	31.64
4946	NYSE	MTX	Tue, Jun 12, 2012	31.98	32.34	31.52	32.25
4945	NYSE	MTX	Mon, Jun 11, 2012	32.62	32.62	31.76	31.77
4944	NYSE	MTX	Fri, Jun 8, 2012	31.79	32.37	31.40	32.29
4943	NYSE	MTX	Thu, Jun 7, 2012	32.37	32.64	31.76	31.80
4942	NYSE	MTX	Wed, Jun 6, 2012	31.40	31.84	31.38	31.80
4941	NYSE	MTX	Tue, Jun 5, 2012	30.88	31.36	30.76	31.20
4940	NYSE	MTX	Mon, Jun 4, 2012	31.06	31.24	30.53	30.98
4939	NYSE	MTX	Fri, Jun 1, 2012	31.26	31.33	30.78	30.83
4938	NYSE	MTX	Thu, May 31, 2012	31.87	31.92	31.26	31.64
4937	NYSE	MTX	Wed, May 30, 2012	32.25	32.37	31.75	31.80
4936	NYSE	MTX	Tue, May 29, 2012	32.35	32.71	32.19	32.58
4935	NYSE	MTX	Fri, May 25, 2012	32.21	32.29	31.87	31.98
4934	NYSE	MTX	Thu, May 24, 2012	32.34	32.44	31.91	32.25
4933	NYSE	MTX	Wed, May 23, 2012	31.37	32.24	31.11	32.21
4932	NYSE	MTX	Tue, May 22, 2012	32.01	32.14	31.37	31.59
4931	NYSE	MTX	Mon, May 21, 2012	30.97	32.10	30.95	32.02
4930	NYSE	MTX	Fri, May 18, 2012	31.30	31.62	30.63	30.81
4929	NYSE	MTX	Thu, May 17, 2012	31.84	31.89	31.26	31.28
4928	NYSE	MTX	Wed, May 16, 2012	32.23	32.33	31.84	31.84
4927	NYSE	MTX	Tue, May 15, 2012	32.14	32.48	31.98	32.03
4926	NYSE	MTX	Mon, May 14, 2012	32.51	32.51	32.07	32.07
4925	NYSE	MTX	Fri, May 11, 2012	32.76	33.14	32.60	32.76
4924	NYSE	MTX	Thu, May 10, 2012	33.10	33.21	32.54	32.97
4923	NYSE	MTX	Wed, May 9, 2012	32.69	33.10	32.56	32.86
4922	NYSE	MTX	Tue, May 8, 2012	32.57	33.20	32.51	33.14
4921	NYSE	MTX	Mon, May 7, 2012	32.24	32.89	32.14	32.76
4920	NYSE	MTX	Fri, May 4, 2012	32.94	32.99	32.40	32.40
4919	NYSE	MTX	Thu, May 3, 2012	33.46	33.46	32.97	33.03
4918	NYSE	MTX	Wed, May 2, 2012	33.26	33.54	32.94	33.46
4917	NYSE	MTX	Tue, May 1, 2012	33.68	34.10	33.35	33.36
4916	NYSE	MTX	Mon, Apr 30, 2012	33.71	34.05	33.43	33.55
4915	NYSE	MTX	Fri, Apr 27, 2012	33.81	33.95	33.31	33.61
4914	NYSE	MTX	Thu, Apr 26, 2012	33.34	33.53	33.20	33.42
4913	NYSE	MTX	Wed, Apr 25, 2012	33.31	33.85	33.23	33.50
4912	NYSE	MTX	Tue, Apr 24, 2012	32.68	32.92	32.59	32.89
4911	NYSE	MTX	Mon, Apr 23, 2012	32.55	32.83	32.39	32.60
4910	NYSE	MTX	Fri, Apr 20, 2012	33.23	33.50	33.04	33.22
4909	NYSE	MTX	Thu, Apr 19, 2012	32.94	33.26	32.64	32.85
4908	NYSE	MTX	Wed, Apr 18, 2012	33.36	33.36	32.64	32.86
4907	NYSE	MTX	Tue, Apr 17, 2012	32.85	33.91	32.85	33.48
4906	NYSE	MTX	Mon, Apr 16, 2012	32.62	32.97	32.20	32.53
4905	NYSE	MTX	Fri, Apr 13, 2012	32.77	32.97	32.38	32.39
4904	NYSE	MTX	Thu, Apr 12, 2012	32.01	33.11	31.82	32.75
4903	NYSE	MTX	Wed, Apr 11, 2012	31.99	32.15	31.67	32.00
4902	NYSE	MTX	Tue, Apr 10, 2012	31.98	32.08	31.48	31.60
4901	NYSE	MTX	Mon, Apr 9, 2012	31.73	32.18	31.73	31.97
4900	NYSE	MTX	Thu, Apr 5, 2012	32.27	32.68	32.26	32.30
4899	NYSE	MTX	Wed, Apr 4, 2012	32.58	32.70	32.30	32.34
4898	NYSE	MTX	Tue, Apr 3, 2012	32.93	32.98	32.61	32.94
4897	NYSE	MTX	Mon, Apr 2, 2012	32.72	33.10	32.56	33.00
4896	NYSE	MTX	Fri, Mar 30, 2012	33.11	33.11	32.69	32.71
4895	NYSE	MTX	Thu, Mar 29, 2012	32.61	32.85	32.41	32.77
4894	NYSE	MTX	Wed, Mar 28, 2012	32.88	32.94	32.51	32.91
4893	NYSE	MTX	Tue, Mar 27, 2012	33.41	33.41	32.89	32.89
4892	NYSE	MTX	Mon, Mar 26, 2012	33.03	33.49	32.97	33.33
4891	NYSE	MTX	Fri, Mar 23, 2012	32.17	32.87	32.14	32.69
4890	NYSE	MTX	Thu, Mar 22, 2012	32.19	32.43	32.01	32.19
4889	NYSE	MTX	Wed, Mar 21, 2012	32.68	32.73	32.42	32.46
4888	NYSE	MTX	Tue, Mar 20, 2012	32.72	32.94	32.52	32.57
4887	NYSE	MTX	Mon, Mar 19, 2012	32.39	33.22	32.21	32.85
4886	NYSE	MTX	Fri, Mar 16, 2012	32.64	32.66	32.38	32.43
4885	NYSE	MTX	Thu, Mar 15, 2012	32.65	32.74	32.23	32.57
4884	NYSE	MTX	Wed, Mar 14, 2012	32.71	32.79	32.40	32.63
4883	NYSE	MTX	Tue, Mar 13, 2012	32.43	32.67	32.21	32.67
4882	NYSE	MTX	Mon, Mar 12, 2012	32.45	32.53	32.05	32.13
4881	NYSE	MTX	Fri, Mar 9, 2012	31.96	32.74	31.84	32.30
4880	NYSE	MTX	Thu, Mar 8, 2012	31.40	32.07	31.27	32.02
4879	NYSE	MTX	Wed, Mar 7, 2012	30.83	31.25	30.83	31.24
4878	NYSE	MTX	Tue, Mar 6, 2012	31.11	31.22	30.57	30.69
4877	NYSE	MTX	Mon, Mar 5, 2012	31.45	31.71	31.19	31.47
4876	NYSE	MTX	Fri, Mar 2, 2012	32.01	32.37	31.40	31.58
4875	NYSE	MTX	Thu, Mar 1, 2012	32.23	32.79	32.03	32.08
4874	NYSE	MTX	Wed, Feb 29, 2012	32.94	33.09	32.26	32.29
4873	NYSE	MTX	Tue, Feb 28, 2012	33.22	33.25	32.59	32.83
4872	NYSE	MTX	Mon, Feb 27, 2012	32.95	33.39	32.68	33.12
4871	NYSE	MTX	Fri, Feb 24, 2012	33.26	33.46	33.03	33.10
4870	NYSE	MTX	Thu, Feb 23, 2012	33.27	33.48	33.01	33.31
4869	NYSE	MTX	Wed, Feb 22, 2012	33.21	33.44	33.08	33.15
4868	NYSE	MTX	Tue, Feb 21, 2012	33.40	33.61	33.01	33.21
4867	NYSE	MTX	Fri, Feb 17, 2012	33.58	33.61	33.25	33.30
4866	NYSE	MTX	Thu, Feb 16, 2012	32.95	33.60	32.76	33.46
4865	NYSE	MTX	Wed, Feb 15, 2012	33.13	33.14	32.64	32.78
4864	NYSE	MTX	Tue, Feb 14, 2012	33.22	33.25	32.75	33.01
4863	NYSE	MTX	Mon, Feb 13, 2012	33.39	33.84	33.17	33.33
4862	NYSE	MTX	Fri, Feb 10, 2012	33.29	33.47	32.93	32.97
4861	NYSE	MTX	Thu, Feb 9, 2012	34.08	34.08	33.51	33.63
4860	NYSE	MTX	Wed, Feb 8, 2012	34.05	34.13	33.76	33.96
4859	NYSE	MTX	Tue, Feb 7, 2012	33.82	34.24	33.64	33.84
4858	NYSE	MTX	Mon, Feb 6, 2012	33.79	34.00	33.61	33.86
4857	NYSE	MTX	Fri, Feb 3, 2012	33.00	34.57	32.51	33.89
4856	NYSE	MTX	Thu, Feb 2, 2012	32.70	32.99	32.42	32.44
4855	NYSE	MTX	Wed, Feb 1, 2012	32.20	32.96	31.88	32.73
4854	NYSE	MTX	Tue, Jan 31, 2012	32.23	32.23	31.69	31.73
4853	NYSE	MTX	Mon, Jan 30, 2012	32.11	32.19	31.76	31.95
4852	NYSE	MTX	Fri, Jan 27, 2012	32.08	32.54	32.08	32.36
4851	NYSE	MTX	Thu, Jan 26, 2012	32.38	32.40	31.96	32.15
4850	NYSE	MTX	Wed, Jan 25, 2012	31.99	32.35	31.71	32.15
4849	NYSE	MTX	Tue, Jan 24, 2012	31.74	32.20	31.68	32.13
4848	NYSE	MTX	Mon, Jan 23, 2012	31.21	32.03	31.21	31.96
4847	NYSE	MTX	Fri, Jan 20, 2012	31.70	31.82	31.57	31.75
4846	NYSE	MTX	Thu, Jan 19, 2012	31.59	32.33	31.45	31.75
4845	NYSE	MTX	Wed, Jan 18, 2012	30.89	31.32	30.80	31.30
4844	NYSE	MTX	Tue, Jan 17, 2012	30.76	31.16	30.70	30.78
4843	NYSE	MTX	Fri, Jan 13, 2012	30.39	30.56	30.11	30.40
4842	NYSE	MTX	Thu, Jan 12, 2012	30.35	30.92	30.08	30.70
4841	NYSE	MTX	Wed, Jan 11, 2012	30.09	30.41	30.09	30.35
4840	NYSE	MTX	Tue, Jan 10, 2012	30.27	30.52	30.20	30.30
4839	NYSE	MTX	Mon, Jan 9, 2012	30.11	30.24	29.68	29.79
4838	NYSE	MTX	Fri, Jan 6, 2012	29.97	30.18	29.65	30.10
4837	NYSE	MTX	Thu, Jan 5, 2012	28.97	30.13	28.97	30.09
4836	NYSE	MTX	Wed, Jan 4, 2012	28.63	29.38	28.63	29.25
4835	NYSE	MTX	Tue, Jan 3, 2012	29.02	29.45	28.71	28.79
4834	NYSE	MTX	Fri, Dec 30, 2011	28.57	28.83	28.21	28.27
4833	NYSE	MTX	Thu, Dec 29, 2011	28.42	28.82	28.42	28.67
4832	NYSE	MTX	Wed, Dec 28, 2011	28.83	28.83	28.24	28.26
4831	NYSE	MTX	Tue, Dec 27, 2011	28.73	28.96	28.72	28.81
4830	NYSE	MTX	Fri, Dec 23, 2011	28.76	28.96	28.61	28.94
4829	NYSE	MTX	Thu, Dec 22, 2011	28.71	28.89	28.58	28.74
4828	NYSE	MTX	Wed, Dec 21, 2011	28.37	28.60	27.99	28.51
4827	NYSE	MTX	Tue, Dec 20, 2011	28.18	28.74	28.18	28.51
4826	NYSE	MTX	Mon, Dec 19, 2011	28.57	28.67	27.50	27.55
4825	NYSE	MTX	Fri, Dec 16, 2011	28.11	28.63	28.11	28.39
4824	NYSE	MTX	Thu, Dec 15, 2011	27.69	28.00	27.44	27.84
4823	NYSE	MTX	Wed, Dec 14, 2011	27.38	27.75	27.25	27.36
4822	NYSE	MTX	Tue, Dec 13, 2011	28.23	28.58	27.50	27.62
4821	NYSE	MTX	Mon, Dec 12, 2011	27.70	28.12	27.29	28.00
4820	NYSE	MTX	Fri, Dec 9, 2011	27.15	28.38	27.05	28.22
4819	NYSE	MTX	Thu, Dec 8, 2011	27.99	28.10	27.07	27.16
4818	NYSE	MTX	Wed, Dec 7, 2011	28.14	28.38	27.59	28.27
4817	NYSE	MTX	Tue, Dec 6, 2011	28.15	28.72	27.99	28.39
4816	NYSE	MTX	Mon, Dec 5, 2011	28.61	28.61	27.97	28.19
4815	NYSE	MTX	Fri, Dec 2, 2011	28.59	28.60	28.03	28.12
4814	NYSE	MTX	Thu, Dec 1, 2011	28.79	29.03	28.08	28.15
4813	NYSE	MTX	Wed, Nov 30, 2011	28.21	29.01	28.13	29.00
4812	NYSE	MTX	Tue, Nov 29, 2011	27.22	27.32	26.83	27.04
4811	NYSE	MTX	Mon, Nov 28, 2011	26.26	27.30	26.26	27.17
4810	NYSE	MTX	Fri, Nov 25, 2011	26.01	26.49	25.77	25.79
4809	NYSE	MTX	Wed, Nov 23, 2011	26.65	26.85	26.19	26.21
4808	NYSE	MTX	Tue, Nov 22, 2011	27.35	27.62	26.84	26.90
4807	NYSE	MTX	Mon, Nov 21, 2011	27.49	27.76	27.13	27.38
4806	NYSE	MTX	Fri, Nov 18, 2011	27.89	28.32	27.69	28.06
4805	NYSE	MTX	Thu, Nov 17, 2011	28.08	28.55	27.71	27.89
4804	NYSE	MTX	Wed, Nov 16, 2011	28.35	28.94	28.16	28.21
4803	NYSE	MTX	Tue, Nov 15, 2011	27.99	28.94	27.87	28.70
4802	NYSE	MTX	Mon, Nov 14, 2011	28.56	28.66	27.95	28.11
4801	NYSE	MTX	Fri, Nov 11, 2011	28.49	29.00	28.34	28.78
4800	NYSE	MTX	Thu, Nov 10, 2011	28.09	28.35	27.61	28.14
4799	NYSE	MTX	Wed, Nov 9, 2011	27.92	28.19	27.49	27.56
4798	NYSE	MTX	Tue, Nov 8, 2011	28.55	28.81	27.81	28.69
4797	NYSE	MTX	Mon, Nov 7, 2011	28.25	28.77	27.82	28.49
4796	NYSE	MTX	Fri, Nov 4, 2011	28.21	28.36	27.73	28.24
4795	NYSE	MTX	Thu, Nov 3, 2011	28.10	28.62	27.55	28.56
4794	NYSE	MTX	Wed, Nov 2, 2011	27.24	27.73	27.14	27.66
4793	NYSE	MTX	Tue, Nov 1, 2011	27.06	27.33	26.35	26.73
4792	NYSE	MTX	Mon, Oct 31, 2011	27.93	28.12	27.39	27.42
4791	NYSE	MTX	Fri, Oct 28, 2011	28.22	28.83	28.15	28.50
4790	NYSE	MTX	Thu, Oct 27, 2011	27.95	28.93	27.47	28.52
4789	NYSE	MTX	Wed, Oct 26, 2011	26.86	26.95	25.76	26.75
4788	NYSE	MTX	Tue, Oct 25, 2011	26.79	26.79	25.75	25.82
4787	NYSE	MTX	Mon, Oct 24, 2011	26.18	27.02	26.14	26.92
4786	NYSE	MTX	Fri, Oct 21, 2011	25.93	26.06	25.55	26.04
4785	NYSE	MTX	Thu, Oct 20, 2011	25.55	25.64	24.83	25.46
4784	NYSE	MTX	Wed, Oct 19, 2011	25.88	26.19	25.44	25.56
4783	NYSE	MTX	Tue, Oct 18, 2011	24.75	26.01	24.27	25.81
4782	NYSE	MTX	Mon, Oct 17, 2011	25.60	25.84	24.59	24.68
4781	NYSE	MTX	Fri, Oct 14, 2011	25.98	26.02	25.62	25.85
4780	NYSE	MTX	Thu, Oct 13, 2011	25.71	25.81	25.15	25.44
4779	NYSE	MTX	Wed, Oct 12, 2011	25.78	26.17	25.74	25.94
4778	NYSE	MTX	Tue, Oct 11, 2011	25.35	25.66	25.25	25.52
4777	NYSE	MTX	Mon, Oct 10, 2011	24.93	25.76	24.93	25.65
4776	NYSE	MTX	Fri, Oct 7, 2011	25.42	25.42	24.22	24.46
4775	NYSE	MTX	Thu, Oct 6, 2011	25.08	25.48	24.81	25.32
4774	NYSE	MTX	Wed, Oct 5, 2011	24.99	25.41	24.52	25.10
4773	NYSE	MTX	Tue, Oct 4, 2011	23.09	25.03	23.09	24.93
4772	NYSE	MTX	Mon, Oct 3, 2011	24.42	24.96	23.37	23.38
4771	NYSE	MTX	Fri, Sep 30, 2011	24.98	25.35	24.52	24.64
4770	NYSE	MTX	Thu, Sep 29, 2011	25.36	25.51	24.81	25.47
4769	NYSE	MTX	Wed, Sep 28, 2011	26.48	26.50	24.83	24.83
4768	NYSE	MTX	Tue, Sep 27, 2011	26.51	27.07	26.23	26.45
4767	NYSE	MTX	Mon, Sep 26, 2011	25.59	25.87	25.03	25.78
4766	NYSE	MTX	Fri, Sep 23, 2011	25.00	25.68	24.80	25.27
4765	NYSE	MTX	Thu, Sep 22, 2011	24.98	25.31	24.75	25.06
4764	NYSE	MTX	Wed, Sep 21, 2011	26.38	26.64	25.88	25.88
4763	NYSE	MTX	Tue, Sep 20, 2011	26.58	26.98	26.32	26.51
4762	NYSE	MTX	Mon, Sep 19, 2011	26.21	26.72	26.00	26.49
4761	NYSE	MTX	Fri, Sep 16, 2011	26.54	27.17	26.52	26.85
4760	NYSE	MTX	Thu, Sep 15, 2011	26.37	26.86	26.30	26.76
4759	NYSE	MTX	Wed, Sep 14, 2011	25.79	26.59	25.33	26.24
4758	NYSE	MTX	Tue, Sep 13, 2011	25.73	25.79	25.09	25.69
4757	NYSE	MTX	Mon, Sep 12, 2011	25.11	25.76	24.97	25.58
4756	NYSE	MTX	Fri, Sep 9, 2011	26.06	26.09	25.31	25.49
4755	NYSE	MTX	Thu, Sep 8, 2011	27.17	27.40	26.25	26.38
4754	NYSE	MTX	Wed, Sep 7, 2011	26.94	28.05	26.79	27.50
4753	NYSE	MTX	Tue, Sep 6, 2011	25.99	26.48	25.71	26.38
4752	NYSE	MTX	Fri, Sep 2, 2011	27.48	27.59	26.78	26.86
4751	NYSE	MTX	Thu, Sep 1, 2011	28.98	29.37	28.10	28.14
4750	NYSE	MTX	Wed, Aug 31, 2011	29.93	29.93	28.61	29.01
4749	NYSE	MTX	Tue, Aug 30, 2011	29.39	29.83	29.16	29.68
4748	NYSE	MTX	Mon, Aug 29, 2011	29.00	29.78	28.93	29.72
4747	NYSE	MTX	Fri, Aug 26, 2011	27.62	28.78	27.13	28.50
4746	NYSE	MTX	Thu, Aug 25, 2011	28.38	28.45	27.80	27.93
4745	NYSE	MTX	Wed, Aug 24, 2011	27.34	28.09	27.34	28.03
4744	NYSE	MTX	Tue, Aug 23, 2011	25.85	27.45	25.73	27.43
4743	NYSE	MTX	Mon, Aug 22, 2011	26.29	26.45	25.68	25.85
4742	NYSE	MTX	Fri, Aug 19, 2011	25.69	26.48	25.69	25.78
4741	NYSE	MTX	Thu, Aug 18, 2011	27.26	27.26	25.83	26.13
4740	NYSE	MTX	Wed, Aug 17, 2011	28.08	28.56	27.81	28.06
4739	NYSE	MTX	Tue, Aug 16, 2011	27.79	28.10	27.48	27.90
4738	NYSE	MTX	Mon, Aug 15, 2011	27.77	28.16	27.67	28.14
4737	NYSE	MTX	Fri, Aug 12, 2011	27.65	27.95	26.97	27.50
4736	NYSE	MTX	Thu, Aug 11, 2011	26.44	27.86	26.00	27.41
4735	NYSE	MTX	Wed, Aug 10, 2011	27.07	27.53	26.06	26.23
4734	NYSE	MTX	Tue, Aug 9, 2011	27.27	27.92	25.64	27.91
4733	NYSE	MTX	Mon, Aug 8, 2011	27.40	28.09	25.84	25.84
4732	NYSE	MTX	Fri, Aug 5, 2011	29.29	29.39	27.69	28.18
4731	NYSE	MTX	Thu, Aug 4, 2011	30.30	30.45	28.87	28.90
4730	NYSE	MTX	Wed, Aug 3, 2011	31.59	31.68	30.29	30.65
4729	NYSE	MTX	Tue, Aug 2, 2011	32.10	32.71	31.60	31.61
4728	NYSE	MTX	Mon, Aug 1, 2011	32.82	33.01	32.10	32.24
4727	NYSE	MTX	Fri, Jul 29, 2011	32.21	33.11	32.21	32.39
4726	NYSE	MTX	Thu, Jul 28, 2011	32.17	32.72	32.15	32.55
4725	NYSE	MTX	Wed, Jul 27, 2011	32.52	32.60	31.93	32.07
4724	NYSE	MTX	Tue, Jul 26, 2011	33.13	33.20	32.61	32.63
4723	NYSE	MTX	Mon, Jul 25, 2011	33.25	33.70	33.19	33.23
4722	NYSE	MTX	Fri, Jul 22, 2011	33.91	33.91	33.47	33.60
4721	NYSE	MTX	Thu, Jul 21, 2011	33.57	33.95	33.36	33.84
4720	NYSE	MTX	Wed, Jul 20, 2011	33.30	33.52	33.12	33.37
4719	NYSE	MTX	Tue, Jul 19, 2011	33.34	33.53	33.02	33.29
4718	NYSE	MTX	Mon, Jul 18, 2011	33.41	33.57	33.01	33.15
4717	NYSE	MTX	Fri, Jul 15, 2011	33.06	33.51	33.04	33.48
4716	NYSE	MTX	Thu, Jul 14, 2011	33.60	33.79	32.92	33.03
4715	NYSE	MTX	Wed, Jul 13, 2011	33.70	34.11	33.46	33.46
4714	NYSE	MTX	Tue, Jul 12, 2011	33.45	33.79	33.27	33.49
4713	NYSE	MTX	Mon, Jul 11, 2011	33.60	33.81	33.48	33.54
4712	NYSE	MTX	Fri, Jul 8, 2011	33.92	34.15	33.72	34.08
4711	NYSE	MTX	Thu, Jul 7, 2011	34.50	34.77	34.25	34.32
4710	NYSE	MTX	Wed, Jul 6, 2011	33.83	34.25	33.47	34.10
4709	NYSE	MTX	Tue, Jul 5, 2011	33.85	33.99	33.51	33.81
4708	NYSE	MTX	Fri, Jul 1, 2011	33.25	33.89	33.12	33.83
4707	NYSE	MTX	Thu, Jun 30, 2011	32.67	33.34	32.45	33.15
4706	NYSE	MTX	Wed, Jun 29, 2011	32.53	32.77	32.21	32.66
4705	NYSE	MTX	Tue, Jun 28, 2011	32.34	32.55	32.01	32.41
4704	NYSE	MTX	Mon, Jun 27, 2011	32.13	32.61	32.01	32.23
4703	NYSE	MTX	Fri, Jun 24, 2011	32.43	32.67	31.84	32.13
4702	NYSE	MTX	Thu, Jun 23, 2011	32.17	32.41	31.84	32.32
4701	NYSE	MTX	Wed, Jun 22, 2011	32.36	32.83	32.36	32.60
4700	NYSE	MTX	Tue, Jun 21, 2011	32.20	32.69	32.02	32.60
4699	NYSE	MTX	Mon, Jun 20, 2011	31.49	32.31	31.49	32.01
4698	NYSE	MTX	Fri, Jun 17, 2011	31.78	32.10	31.51	31.51
4697	NYSE	MTX	Thu, Jun 16, 2011	31.50	32.07	31.16	31.54
4696	NYSE	MTX	Wed, Jun 15, 2011	31.78	31.93	31.31	31.51
4695	NYSE	MTX	Tue, Jun 14, 2011	32.07	32.18	31.95	32.02
4694	NYSE	MTX	Mon, Jun 13, 2011	31.88	32.11	31.60	31.71
4693	NYSE	MTX	Fri, Jun 10, 2011	31.99	32.19	31.76	31.86
4692	NYSE	MTX	Thu, Jun 9, 2011	32.37	32.52	32.06	32.09
4691	NYSE	MTX	Wed, Jun 8, 2011	32.18	32.51	32.10	32.13
4690	NYSE	MTX	Tue, Jun 7, 2011	32.63	32.71	32.24	32.37
4689	NYSE	MTX	Mon, Jun 6, 2011	32.25	32.56	32.11	32.35
4688	NYSE	MTX	Fri, Jun 3, 2011	32.57	32.74	32.22	32.23
4687	NYSE	MTX	Thu, Jun 2, 2011	33.16	33.38	32.96	33.08
4686	NYSE	MTX	Wed, Jun 1, 2011	34.01	34.08	32.90	32.96
4685	NYSE	MTX	Tue, May 31, 2011	33.84	34.00	33.45	34.00
4684	NYSE	MTX	Fri, May 27, 2011	32.92	33.51	32.92	33.40
4683	NYSE	MTX	Thu, May 26, 2011	32.16	32.88	32.16	32.71
4682	NYSE	MTX	Wed, May 25, 2011	31.66	32.62	31.66	32.45
4681	NYSE	MTX	Tue, May 24, 2011	32.11	32.21	31.45	31.70
4680	NYSE	MTX	Mon, May 23, 2011	32.12	32.34	31.73	32.08
4679	NYSE	MTX	Fri, May 20, 2011	32.63	33.03	32.38	32.58
4678	NYSE	MTX	Thu, May 19, 2011	32.85	33.07	32.62	32.85
4677	NYSE	MTX	Wed, May 18, 2011	32.62	32.75	32.33	32.61
4676	NYSE	MTX	Tue, May 17, 2011	32.47	32.69	32.19	32.44
4675	NYSE	MTX	Mon, May 16, 2011	32.72	33.27	32.72	32.73
4674	NYSE	MTX	Fri, May 13, 2011	33.57	33.58	32.83	33.00
4673	NYSE	MTX	Thu, May 12, 2011	33.09	33.69	32.89	33.45
4672	NYSE	MTX	Wed, May 11, 2011	33.92	33.93	32.87	33.17
4671	NYSE	MTX	Tue, May 10, 2011	33.79	34.27	33.72	34.02
4670	NYSE	MTX	Mon, May 9, 2011	33.13	33.65	33.08	33.53
4669	NYSE	MTX	Fri, May 6, 2011	33.11	33.71	33.01	33.17
4668	NYSE	MTX	Thu, May 5, 2011	32.36	33.18	32.36	32.66
4667	NYSE	MTX	Wed, May 4, 2011	33.33	33.40	32.52	32.60
4666	NYSE	MTX	Tue, May 3, 2011	33.46	33.76	33.07	33.35
4665	NYSE	MTX	Mon, May 2, 2011	34.20	34.32	33.41	33.55
4664	NYSE	MTX	Fri, Apr 29, 2011	33.98	34.19	33.34	34.00
4663	NYSE	MTX	Thu, Apr 28, 2011	33.76	33.90	33.28	33.53
4662	NYSE	MTX	Wed, Apr 27, 2011	33.54	33.79	33.27	33.74
4661	NYSE	MTX	Tue, Apr 26, 2011	33.17	33.68	33.10	33.55
4660	NYSE	MTX	Mon, Apr 25, 2011	32.86	33.16	32.65	32.97
4659	NYSE	MTX	Thu, Apr 21, 2011	33.02	33.10	32.85	32.94
4658	NYSE	MTX	Wed, Apr 20, 2011	33.23	33.34	32.63	32.76
4657	NYSE	MTX	Tue, Apr 19, 2011	32.65	32.76	32.50	32.68
4656	NYSE	MTX	Mon, Apr 18, 2011	32.62	32.65	32.16	32.58
4655	NYSE	MTX	Fri, Apr 15, 2011	32.77	33.16	32.77	33.07
4654	NYSE	MTX	Thu, Apr 14, 2011	32.66	33.04	32.63	32.97
4653	NYSE	MTX	Wed, Apr 13, 2011	33.09	33.21	32.50	32.98
4652	NYSE	MTX	Tue, Apr 12, 2011	33.33	33.42	32.83	32.86
4651	NYSE	MTX	Mon, Apr 11, 2011	34.18	34.22	33.46	33.58
4650	NYSE	MTX	Fri, Apr 8, 2011	34.97	35.05	33.92	34.05
4649	NYSE	MTX	Thu, Apr 7, 2011	35.03	35.27	34.68	34.70
4648	NYSE	MTX	Wed, Apr 6, 2011	35.19	35.34	34.62	35.05
4647	NYSE	MTX	Tue, Apr 5, 2011	34.57	35.29	34.47	34.95
4646	NYSE	MTX	Mon, Apr 4, 2011	34.54	34.74	34.42	34.67
4645	NYSE	MTX	Fri, Apr 1, 2011	34.44	34.63	34.28	34.37
4644	NYSE	MTX	Thu, Mar 31, 2011	33.88	34.40	33.82	34.26
4643	NYSE	MTX	Wed, Mar 30, 2011	34.07	34.14	33.70	34.09
4642	NYSE	MTX	Tue, Mar 29, 2011	33.68	33.93	33.55	33.80
4641	NYSE	MTX	Mon, Mar 28, 2011	33.96	34.22	33.66	33.70
4640	NYSE	MTX	Fri, Mar 25, 2011	33.54	34.47	33.31	33.89
4639	NYSE	MTX	Thu, Mar 24, 2011	33.58	33.61	33.18	33.51
4638	NYSE	MTX	Wed, Mar 23, 2011	33.25	33.50	32.85	33.32
4637	NYSE	MTX	Tue, Mar 22, 2011	33.32	33.47	33.14	33.23
4636	NYSE	MTX	Mon, Mar 21, 2011	32.78	33.36	32.70	33.29
4635	NYSE	MTX	Fri, Mar 18, 2011	32.15	32.61	31.74	32.24
4634	NYSE	MTX	Thu, Mar 17, 2011	31.81	32.15	31.58	31.89
4633	NYSE	MTX	Wed, Mar 16, 2011	31.41	31.66	31.08	31.30
4632	NYSE	MTX	Tue, Mar 15, 2011	30.90	31.89	30.73	31.58
4631	NYSE	MTX	Mon, Mar 14, 2011	31.51	32.14	31.51	31.80
4630	NYSE	MTX	Fri, Mar 11, 2011	31.64	32.26	31.59	31.83
4629	NYSE	MTX	Thu, Mar 10, 2011	32.08	32.25	31.81	31.99
4628	NYSE	MTX	Wed, Mar 9, 2011	32.70	32.77	32.32	32.63
4627	NYSE	MTX	Tue, Mar 8, 2011	32.17	33.16	31.88	32.78
4626	NYSE	MTX	Mon, Mar 7, 2011	32.59	32.79	31.91	32.18
4625	NYSE	MTX	Fri, Mar 4, 2011	32.85	32.89	32.11	32.41
4624	NYSE	MTX	Thu, Mar 3, 2011	32.34	33.43	32.34	32.77
4623	NYSE	MTX	Wed, Mar 2, 2011	31.78	32.20	31.69	31.91
4622	NYSE	MTX	Tue, Mar 1, 2011	32.59	32.75	31.55	31.80
4621	NYSE	MTX	Mon, Feb 28, 2011	32.48	32.58	32.16	32.44
4620	NYSE	MTX	Fri, Feb 25, 2011	31.82	32.24	31.82	32.16
4619	NYSE	MTX	Thu, Feb 24, 2011	31.62	31.85	31.37	31.72
4618	NYSE	MTX	Wed, Feb 23, 2011	31.92	31.92	31.14	31.63
4617	NYSE	MTX	Tue, Feb 22, 2011	32.57	32.98	31.87	31.92
4616	NYSE	MTX	Fri, Feb 18, 2011	33.10	33.10	32.84	32.97
4615	NYSE	MTX	Thu, Feb 17, 2011	32.67	32.89	32.54	32.88
4614	NYSE	MTX	Wed, Feb 16, 2011	32.99	32.99	32.54	32.69
4613	NYSE	MTX	Tue, Feb 15, 2011	32.81	33.00	32.71	32.78
4612	NYSE	MTX	Mon, Feb 14, 2011	32.93	32.96	32.75	32.89
4611	NYSE	MTX	Fri, Feb 11, 2011	32.42	32.87	32.28	32.85
4610	NYSE	MTX	Thu, Feb 10, 2011	32.42	32.84	32.42	32.62
4609	NYSE	MTX	Wed, Feb 9, 2011	32.82	32.91	32.43	32.60
4608	NYSE	MTX	Tue, Feb 8, 2011	32.78	33.00	32.65	32.97
4607	NYSE	MTX	Mon, Feb 7, 2011	32.63	33.13	32.63	32.85
4606	NYSE	MTX	Fri, Feb 4, 2011	31.92	32.87	31.92	32.63
4605	NYSE	MTX	Thu, Feb 3, 2011	31.85	32.23	31.22	31.84
4604	NYSE	MTX	Wed, Feb 2, 2011	31.99	32.47	31.81	31.94
4603	NYSE	MTX	Tue, Feb 1, 2011	31.76	32.44	31.34	32.13
4602	NYSE	MTX	Mon, Jan 31, 2011	31.25	31.65	31.24	31.51
4601	NYSE	MTX	Fri, Jan 28, 2011	32.06	32.20	31.23	31.23
4600	NYSE	MTX	Thu, Jan 27, 2011	32.21	32.44	32.01	32.17
4599	NYSE	MTX	Wed, Jan 26, 2011	32.27	32.41	32.05	32.32
4598	NYSE	MTX	Tue, Jan 25, 2011	31.83	32.17	31.79	32.10
4597	NYSE	MTX	Mon, Jan 24, 2011	31.89	32.19	31.89	32.07
4596	NYSE	MTX	Fri, Jan 21, 2011	32.55	32.68	31.71	31.82
4595	NYSE	MTX	Thu, Jan 20, 2011	32.71	32.87	32.26	32.32
4594	NYSE	MTX	Wed, Jan 19, 2011	33.49	33.49	32.68	32.94
4593	NYSE	MTX	Tue, Jan 18, 2011	33.09	33.55	32.99	33.55
4592	NYSE	MTX	Fri, Jan 14, 2011	33.22	33.40	33.06	33.23
4591	NYSE	MTX	Thu, Jan 13, 2011	33.13	33.32	33.05	33.22
4590	NYSE	MTX	Wed, Jan 12, 2011	33.10	33.23	32.92	33.18
4589	NYSE	MTX	Tue, Jan 11, 2011	33.05	33.18	32.82	33.14
4588	NYSE	MTX	Mon, Jan 10, 2011	32.29	33.07	31.82	32.85
4587	NYSE	MTX	Fri, Jan 7, 2011	32.99	33.15	32.10	32.50
4586	NYSE	MTX	Thu, Jan 6, 2011	32.81	33.06	32.76	32.87
4585	NYSE	MTX	Wed, Jan 5, 2011	32.57	32.89	32.44	32.83
4584	NYSE	MTX	Tue, Jan 4, 2011	33.24	33.31	32.15	32.67
4583	NYSE	MTX	Mon, Jan 3, 2011	33.09	33.49	33.03	33.14
4582	NYSE	MTX	Fri, Dec 31, 2010	33.26	33.47	32.68	32.71
4581	NYSE	MTX	Thu, Dec 30, 2010	33.31	33.50	33.27	33.28
4580	NYSE	MTX	Wed, Dec 29, 2010	33.21	33.48	33.09	33.32
4579	NYSE	MTX	Tue, Dec 28, 2010	33.11	33.26	32.94	33.15
4578	NYSE	MTX	Mon, Dec 27, 2010	32.98	33.17	32.76	33.07
4577	NYSE	MTX	Thu, Dec 23, 2010	33.41	33.48	33.01	33.05
4576	NYSE	MTX	Wed, Dec 22, 2010	33.25	33.51	33.18	33.41
4575	NYSE	MTX	Tue, Dec 21, 2010	33.08	33.34	32.90	33.16
4574	NYSE	MTX	Mon, Dec 20, 2010	32.79	33.19	32.58	32.93
4573	NYSE	MTX	Fri, Dec 17, 2010	32.65	32.77	32.21	32.57
4572	NYSE	MTX	Thu, Dec 16, 2010	32.37	32.84	32.28	32.70
4571	NYSE	MTX	Wed, Dec 15, 2010	32.27	32.81	32.23	32.32
4570	NYSE	MTX	Tue, Dec 14, 2010	32.02	32.46	31.94	32.32
4569	NYSE	MTX	Mon, Dec 13, 2010	32.11	32.16	31.79	31.84
4568	NYSE	MTX	Fri, Dec 10, 2010	31.96	32.25	31.62	32.02
4567	NYSE	MTX	Thu, Dec 9, 2010	33.11	33.17	31.80	31.84
4566	NYSE	MTX	Wed, Dec 8, 2010	33.30	33.43	32.88	32.95
4565	NYSE	MTX	Tue, Dec 7, 2010	33.09	33.70	32.95	33.28
4564	NYSE	MTX	Mon, Dec 6, 2010	31.86	32.76	31.81	32.70
4563	NYSE	MTX	Fri, Dec 3, 2010	31.80	32.06	31.60	31.95
4562	NYSE	MTX	Thu, Dec 2, 2010	31.57	32.07	31.53	32.07
4561	NYSE	MTX	Wed, Dec 1, 2010	31.00	31.61	30.94	31.52
4560	NYSE	MTX	Tue, Nov 30, 2010	30.40	30.74	30.24	30.42
4559	NYSE	MTX	Mon, Nov 29, 2010	30.51	30.89	30.17	30.81
4558	NYSE	MTX	Fri, Nov 26, 2010	30.65	30.99	30.57	30.84
4557	NYSE	MTX	Wed, Nov 24, 2010	30.55	30.98	30.54	30.96
4556	NYSE	MTX	Tue, Nov 23, 2010	30.15	30.37	30.03	30.20
4555	NYSE	MTX	Mon, Nov 22, 2010	30.03	30.69	29.84	30.59
4554	NYSE	MTX	Fri, Nov 19, 2010	30.09	30.42	29.97	30.27
4553	NYSE	MTX	Thu, Nov 18, 2010	29.95	30.44	29.95	30.22
4552	NYSE	MTX	Wed, Nov 17, 2010	29.63	29.79	29.42	29.53
4551	NYSE	MTX	Tue, Nov 16, 2010	29.40	29.73	29.34	29.55
4550	NYSE	MTX	Mon, Nov 15, 2010	29.75	29.99	29.61	29.71
4549	NYSE	MTX	Fri, Nov 12, 2010	30.01	30.32	29.37	29.62
4548	NYSE	MTX	Thu, Nov 11, 2010	30.04	30.57	29.90	30.34
4547	NYSE	MTX	Wed, Nov 10, 2010	29.66	30.38	29.39	30.36
4546	NYSE	MTX	Tue, Nov 9, 2010	30.10	30.14	29.40	29.57
4545	NYSE	MTX	Mon, Nov 8, 2010	29.91	30.18	29.78	30.06
4544	NYSE	MTX	Fri, Nov 5, 2010	29.81	29.99	29.72	29.96
4543	NYSE	MTX	Thu, Nov 4, 2010	29.32	29.97	29.18	29.81
4542	NYSE	MTX	Wed, Nov 3, 2010	28.62	28.78	28.29	28.77
4541	NYSE	MTX	Tue, Nov 2, 2010	28.52	28.96	28.46	28.63
4540	NYSE	MTX	Mon, Nov 1, 2010	29.53	29.58	27.99	28.22
4539	NYSE	MTX	Fri, Oct 29, 2010	27.50	30.20	27.47	29.34
4538	NYSE	MTX	Thu, Oct 28, 2010	29.78	29.97	28.90	29.24
4537	NYSE	MTX	Wed, Oct 27, 2010	29.67	29.98	29.03	29.49
4536	NYSE	MTX	Tue, Oct 26, 2010	30.12	30.23	29.85	29.92
4535	NYSE	MTX	Mon, Oct 25, 2010	29.94	30.63	29.94	30.36
4534	NYSE	MTX	Fri, Oct 22, 2010	29.91	29.91	29.47	29.64
4533	NYSE	MTX	Thu, Oct 21, 2010	29.96	30.26	29.25	29.82
4532	NYSE	MTX	Wed, Oct 20, 2010	29.25	29.91	29.20	29.74
4531	NYSE	MTX	Tue, Oct 19, 2010	29.16	29.78	28.93	29.07
4530	NYSE	MTX	Mon, Oct 18, 2010	29.45	29.77	29.45	29.68
4529	NYSE	MTX	Fri, Oct 15, 2010	29.99	30.18	29.35	29.40
4528	NYSE	MTX	Thu, Oct 14, 2010	29.94	30.00	29.43	29.78
4527	NYSE	MTX	Wed, Oct 13, 2010	29.72	30.08	29.59	29.91
4526	NYSE	MTX	Tue, Oct 12, 2010	29.61	29.68	29.22	29.57
4525	NYSE	MTX	Mon, Oct 11, 2010	29.86	29.96	29.53	29.65
4524	NYSE	MTX	Fri, Oct 8, 2010	29.62	30.00	29.41	29.92
4523	NYSE	MTX	Thu, Oct 7, 2010	29.83	29.83	29.29	29.62
4522	NYSE	MTX	Wed, Oct 6, 2010	29.78	29.95	29.47	29.59
4521	NYSE	MTX	Tue, Oct 5, 2010	29.07	29.99	28.83	29.91
4520	NYSE	MTX	Mon, Oct 4, 2010	29.19	29.20	28.48	28.64
4519	NYSE	MTX	Fri, Oct 1, 2010	29.75	29.75	29.07	29.33
4518	NYSE	MTX	Thu, Sep 30, 2010	29.67	29.99	29.21	29.46
4517	NYSE	MTX	Wed, Sep 29, 2010	29.63	29.82	29.01	29.37
4516	NYSE	MTX	Tue, Sep 28, 2010	29.10	29.87	28.41	29.84
4515	NYSE	MTX	Mon, Sep 27, 2010	29.12	29.23	28.84	28.93
4514	NYSE	MTX	Fri, Sep 24, 2010	28.46	29.20	28.36	29.20
4513	NYSE	MTX	Thu, Sep 23, 2010	28.41	28.87	27.97	28.02
4512	NYSE	MTX	Wed, Sep 22, 2010	28.64	29.06	28.41	28.70
4511	NYSE	MTX	Tue, Sep 21, 2010	29.04	29.24	28.74	28.81
4510	NYSE	MTX	Mon, Sep 20, 2010	28.65	29.07	28.36	29.02
4509	NYSE	MTX	Fri, Sep 17, 2010	28.38	28.77	28.05	28.57
4508	NYSE	MTX	Thu, Sep 16, 2010	28.16	28.44	27.95	28.21
4507	NYSE	MTX	Wed, Sep 15, 2010	28.37	28.49	27.93	28.28
4506	NYSE	MTX	Tue, Sep 14, 2010	28.48	28.70	28.16	28.42
4505	NYSE	MTX	Mon, Sep 13, 2010	28.35	28.59	28.01	28.46
4504	NYSE	MTX	Fri, Sep 10, 2010	27.89	28.36	27.72	27.93
4503	NYSE	MTX	Thu, Sep 9, 2010	28.28	28.32	27.65	27.90
4502	NYSE	MTX	Wed, Sep 8, 2010	27.63	28.27	27.59	27.91
4501	NYSE	MTX	Tue, Sep 7, 2010	28.05	28.05	27.51	27.60
4500	NYSE	MTX	Fri, Sep 3, 2010	28.38	28.50	27.88	28.20
4499	NYSE	MTX	Thu, Sep 2, 2010	28.23	28.39	27.44	27.89
4498	NYSE	MTX	Wed, Sep 1, 2010	27.43	28.27	27.16	28.26
4497	NYSE	MTX	Tue, Aug 31, 2010	26.33	27.01	26.16	26.80
4496	NYSE	MTX	Mon, Aug 30, 2010	26.22	26.68	26.12	26.30
4495	NYSE	MTX	Fri, Aug 27, 2010	25.64	26.44	25.40	26.41
4494	NYSE	MTX	Thu, Aug 26, 2010	25.39	25.91	25.31	25.37
4493	NYSE	MTX	Wed, Aug 25, 2010	24.27	25.38	24.03	25.31
4492	NYSE	MTX	Tue, Aug 24, 2010	24.16	24.76	24.14	24.46
4491	NYSE	MTX	Mon, Aug 23, 2010	25.21	25.42	24.56	24.58
4490	NYSE	MTX	Fri, Aug 20, 2010	24.90	25.05	24.75	25.03
4489	NYSE	MTX	Thu, Aug 19, 2010	25.70	25.70	24.93	25.04
4488	NYSE	MTX	Wed, Aug 18, 2010	25.61	26.05	25.42	25.84
4487	NYSE	MTX	Tue, Aug 17, 2010	25.61	26.06	25.43	25.72
4486	NYSE	MTX	Mon, Aug 16, 2010	25.12	25.63	24.95	25.28
4485	NYSE	MTX	Fri, Aug 13, 2010	25.52	25.58	25.19	25.28
4484	NYSE	MTX	Thu, Aug 12, 2010	25.14	26.03	25.02	25.68
4483	NYSE	MTX	Wed, Aug 11, 2010	26.45	26.45	25.53	25.66
4482	NYSE	MTX	Tue, Aug 10, 2010	26.99	27.35	26.52	27.00
4481	NYSE	MTX	Mon, Aug 9, 2010	27.34	27.48	27.06	27.42
4480	NYSE	MTX	Fri, Aug 6, 2010	26.73	27.20	26.37	27.07
4479	NYSE	MTX	Thu, Aug 5, 2010	27.13	27.59	27.00	27.15
4478	NYSE	MTX	Wed, Aug 4, 2010	26.70	27.39	26.44	27.37
4477	NYSE	MTX	Tue, Aug 3, 2010	26.81	27.17	26.40	26.59
4476	NYSE	MTX	Mon, Aug 2, 2010	26.65	27.21	26.54	26.97
4475	NYSE	MTX	Fri, Jul 30, 2010	26.19	26.78	25.67	26.09
4474	NYSE	MTX	Thu, Jul 29, 2010	26.62	27.11	25.93	26.09
4473	NYSE	MTX	Wed, Jul 28, 2010	26.63	26.77	26.42	26.51
4472	NYSE	MTX	Tue, Jul 27, 2010	26.99	27.12	26.54	26.68
4471	NYSE	MTX	Mon, Jul 26, 2010	26.24	26.78	26.08	26.74
4470	NYSE	MTX	Fri, Jul 23, 2010	25.25	26.19	25.12	26.15
4469	NYSE	MTX	Thu, Jul 22, 2010	24.91	25.53	24.78	25.42
4468	NYSE	MTX	Wed, Jul 21, 2010	25.01	25.16	24.35	24.49
4467	NYSE	MTX	Tue, Jul 20, 2010	23.91	24.85	23.91	24.83
4466	NYSE	MTX	Mon, Jul 19, 2010	24.36	24.43	23.84	24.33
4465	NYSE	MTX	Fri, Jul 16, 2010	24.94	25.05	24.28	24.34
4464	NYSE	MTX	Thu, Jul 15, 2010	25.21	25.32	24.66	25.06
4463	NYSE	MTX	Wed, Jul 14, 2010	25.01	25.39	24.80	25.22
4462	NYSE	MTX	Tue, Jul 13, 2010	24.73	25.33	24.65	25.14
4461	NYSE	MTX	Mon, Jul 12, 2010	24.64	24.90	24.08	24.37
4460	NYSE	MTX	Fri, Jul 9, 2010	24.30	24.87	24.12	24.67
4459	NYSE	MTX	Thu, Jul 8, 2010	24.11	24.42	23.91	24.36
4458	NYSE	MTX	Wed, Jul 7, 2010	22.96	23.87	22.96	23.80
4457	NYSE	MTX	Tue, Jul 6, 2010	23.86	24.03	22.79	22.87
4456	NYSE	MTX	Fri, Jul 2, 2010	23.62	23.68	23.09	23.45
4455	NYSE	MTX	Thu, Jul 1, 2010	23.83	23.94	23.02	23.46
4454	NYSE	MTX	Wed, Jun 30, 2010	23.80	24.80	23.74	23.77
4453	NYSE	MTX	Tue, Jun 29, 2010	24.52	24.57	23.66	23.82
4452	NYSE	MTX	Mon, Jun 28, 2010	25.00	25.35	24.79	24.90
4451	NYSE	MTX	Fri, Jun 25, 2010	24.85	25.14	24.69	24.99
4450	NYSE	MTX	Thu, Jun 24, 2010	25.16	25.52	24.66	24.69
4449	NYSE	MTX	Wed, Jun 23, 2010	25.45	25.77	25.20	25.45
4448	NYSE	MTX	Tue, Jun 22, 2010	26.32	26.66	25.36	25.40
4447	NYSE	MTX	Mon, Jun 21, 2010	26.05	26.76	26.05	26.26
4446	NYSE	MTX	Fri, Jun 18, 2010	25.68	25.87	25.46	25.67
4445	NYSE	MTX	Thu, Jun 17, 2010	25.88	25.98	25.33	25.54
4444	NYSE	MTX	Wed, Jun 16, 2010	25.83	26.10	25.51	25.78
4443	NYSE	MTX	Tue, Jun 15, 2010	25.42	26.01	25.27	25.97
4442	NYSE	MTX	Mon, Jun 14, 2010	25.20	25.84	25.08	25.25
4441	NYSE	MTX	Fri, Jun 11, 2010	24.38	25.03	24.36	25.02
4440	NYSE	MTX	Thu, Jun 10, 2010	24.44	25.09	24.41	24.73
4439	NYSE	MTX	Wed, Jun 9, 2010	24.28	24.75	23.84	24.01
4438	NYSE	MTX	Tue, Jun 8, 2010	24.00	24.24	23.66	24.17
4437	NYSE	MTX	Mon, Jun 7, 2010	24.41	24.75	23.90	23.92
4436	NYSE	MTX	Fri, Jun 4, 2010	25.14	25.47	24.26	24.33
4435	NYSE	MTX	Thu, Jun 3, 2010	26.20	26.20	25.37	25.78
4434	NYSE	MTX	Wed, Jun 2, 2010	25.93	25.96	25.38	25.95
4433	NYSE	MTX	Tue, Jun 1, 2010	26.48	26.58	25.68	25.69
4432	NYSE	MTX	Fri, May 28, 2010	27.04	27.64	26.57	26.73
4431	NYSE	MTX	Thu, May 27, 2010	26.34	27.06	26.05	27.04
4430	NYSE	MTX	Wed, May 26, 2010	25.83	26.45	25.53	25.74
4429	NYSE	MTX	Tue, May 25, 2010	24.99	25.87	24.85	25.76
4428	NYSE	MTX	Mon, May 24, 2010	25.54	25.95	25.18	25.64
4427	NYSE	MTX	Fri, May 21, 2010	25.35	26.00	24.85	25.54
4426	NYSE	MTX	Thu, May 20, 2010	26.37	26.63	25.49	25.51
4425	NYSE	MTX	Wed, May 19, 2010	27.02	27.18	26.40	27.00
4424	NYSE	MTX	Tue, May 18, 2010	27.98	28.42	26.98	27.07
4423	NYSE	MTX	Mon, May 17, 2010	27.77	28.18	26.95	27.65
4422	NYSE	MTX	Fri, May 14, 2010	28.46	28.46	27.21	27.55
4421	NYSE	MTX	Thu, May 13, 2010	28.80	28.99	28.50	28.69
4420	NYSE	MTX	Wed, May 12, 2010	28.13	29.00	28.13	28.93
4419	NYSE	MTX	Tue, May 11, 2010	27.92	28.49	27.74	28.13
4418	NYSE	MTX	Mon, May 10, 2010	28.04	28.74	27.70	28.33
4417	NYSE	MTX	Fri, May 7, 2010	26.77	27.24	25.86	26.54
4416	NYSE	MTX	Thu, May 6, 2010	27.88	28.53	25.67	27.05
4415	NYSE	MTX	Wed, May 5, 2010	27.91	28.57	27.47	28.14
4414	NYSE	MTX	Tue, May 4, 2010	29.27	29.27	27.59	28.12
4413	NYSE	MTX	Mon, May 3, 2010	29.04	29.82	28.81	29.77
4412	NYSE	MTX	Fri, Apr 30, 2010	32.48	32.48	28.83	28.85
4411	NYSE	MTX	Thu, Apr 29, 2010	28.91	29.65	28.83	29.48
4410	NYSE	MTX	Wed, Apr 28, 2010	28.64	28.88	28.49	28.62
4409	NYSE	MTX	Tue, Apr 27, 2010	29.36	29.77	28.50	28.54
4408	NYSE	MTX	Mon, Apr 26, 2010	29.61	29.73	29.40	29.50
4407	NYSE	MTX	Fri, Apr 23, 2010	29.35	29.76	29.16	29.72
4406	NYSE	MTX	Thu, Apr 22, 2010	28.84	29.33	28.61	29.30
4405	NYSE	MTX	Wed, Apr 21, 2010	29.13	29.24	28.50	29.16
4404	NYSE	MTX	Tue, Apr 20, 2010	29.00	29.24	28.78	29.21
4403	NYSE	MTX	Mon, Apr 19, 2010	28.46	28.99	28.16	28.94
4402	NYSE	MTX	Fri, Apr 16, 2010	28.91	29.05	28.32	28.51
4401	NYSE	MTX	Thu, Apr 15, 2010	29.03	29.24	28.85	28.94
4400	NYSE	MTX	Wed, Apr 14, 2010	28.38	29.12	28.29	29.04
4399	NYSE	MTX	Tue, Apr 13, 2010	28.07	28.38	27.93	28.21
4398	NYSE	MTX	Mon, Apr 12, 2010	28.48	28.50	28.04	28.15
4397	NYSE	MTX	Fri, Apr 9, 2010	28.23	28.55	28.17	28.52
4396	NYSE	MTX	Thu, Apr 8, 2010	28.32	28.32	28.00	28.23
4395	NYSE	MTX	Wed, Apr 7, 2010	27.95	28.43	27.87	28.34
4394	NYSE	MTX	Tue, Apr 6, 2010	26.84	28.08	26.70	28.07
4393	NYSE	MTX	Mon, Apr 5, 2010	26.25	27.06	26.12	27.06
4392	NYSE	MTX	Thu, Apr 1, 2010	26.02	26.28	25.79	26.15
4391	NYSE	MTX	Wed, Mar 31, 2010	26.32	26.51	25.90	25.92
4390	NYSE	MTX	Tue, Mar 30, 2010	26.34	26.81	26.14	26.28
4389	NYSE	MTX	Mon, Mar 29, 2010	26.15	26.40	25.95	26.25
4388	NYSE	MTX	Fri, Mar 26, 2010	26.10	26.25	25.85	26.08
4387	NYSE	MTX	Thu, Mar 25, 2010	26.81	26.87	26.00	26.06
4386	NYSE	MTX	Wed, Mar 24, 2010	26.66	26.83	26.50	26.55
4385	NYSE	MTX	Tue, Mar 23, 2010	26.88	26.88	26.58	26.77
4384	NYSE	MTX	Mon, Mar 22, 2010	26.57	26.91	26.57	26.88
4383	NYSE	MTX	Fri, Mar 19, 2010	27.03	27.36	26.53	26.69
4382	NYSE	MTX	Thu, Mar 18, 2010	27.04	27.38	26.89	26.91
4381	NYSE	MTX	Wed, Mar 17, 2010	26.58	27.25	26.58	27.11
4380	NYSE	MTX	Tue, Mar 16, 2010	26.69	26.80	26.31	26.58
4379	NYSE	MTX	Mon, Mar 15, 2010	26.70	26.75	26.33	26.54
4378	NYSE	MTX	Fri, Mar 12, 2010	26.57	26.83	26.32	26.83
4377	NYSE	MTX	Thu, Mar 11, 2010	26.29	26.29	25.86	26.28
4376	NYSE	MTX	Wed, Mar 10, 2010	26.45	26.83	26.20	26.51
4375	NYSE	MTX	Tue, Mar 9, 2010	26.52	26.74	26.35	26.52
4374	NYSE	MTX	Mon, Mar 8, 2010	26.67	26.92	26.44	26.52
4373	NYSE	MTX	Fri, Mar 5, 2010	26.31	26.62	26.18	26.59
4372	NYSE	MTX	Thu, Mar 4, 2010	25.94	26.21	25.93	26.09
4371	NYSE	MTX	Wed, Mar 3, 2010	25.64	26.03	25.59	25.92
4370	NYSE	MTX	Tue, Mar 2, 2010	25.00	25.68	24.97	25.53
4369	NYSE	MTX	Mon, Mar 1, 2010	24.43	24.99	24.42	24.99
4368	NYSE	MTX	Fri, Feb 26, 2010	24.43	24.61	24.23	24.42
4367	NYSE	MTX	Thu, Feb 25, 2010	24.01	24.48	23.89	24.48
4366	NYSE	MTX	Wed, Feb 24, 2010	24.11	24.41	23.98	24.38
4365	NYSE	MTX	Tue, Feb 23, 2010	24.43	24.53	24.03	24.13
4364	NYSE	MTX	Mon, Feb 22, 2010	24.43	24.56	24.27	24.39
4363	NYSE	MTX	Fri, Feb 19, 2010	24.29	24.47	24.01	24.22
4362	NYSE	MTX	Thu, Feb 18, 2010	23.36	24.31	23.18	24.25
4361	NYSE	MTX	Wed, Feb 17, 2010	23.19	23.47	23.19	23.46
4360	NYSE	MTX	Tue, Feb 16, 2010	23.31	23.35	23.03	23.31
4359	NYSE	MTX	Fri, Feb 12, 2010	23.04	23.41	22.95	23.31
4358	NYSE	MTX	Thu, Feb 11, 2010	23.15	23.25	22.90	23.23
4357	NYSE	MTX	Wed, Feb 10, 2010	23.08	23.32	22.94	23.21
4356	NYSE	MTX	Tue, Feb 9, 2010	23.30	23.45	22.80	23.21
4355	NYSE	MTX	Mon, Feb 8, 2010	23.74	23.74	23.15	23.18
4354	NYSE	MTX	Fri, Feb 5, 2010	23.74	23.86	23.17	23.73
4353	NYSE	MTX	Thu, Feb 4, 2010	23.54	23.94	23.46	23.57
4352	NYSE	MTX	Wed, Feb 3, 2010	23.55	23.96	23.55	23.75
4351	NYSE	MTX	Tue, Feb 2, 2010	24.00	24.06	23.50	23.72
4350	NYSE	MTX	Mon, Feb 1, 2010	24.01	24.13	23.81	24.08
4349	NYSE	MTX	Fri, Jan 29, 2010	24.00	24.29	23.85	23.90
4348	NYSE	MTX	Thu, Jan 28, 2010	24.70	24.70	23.57	24.09
4347	NYSE	MTX	Wed, Jan 27, 2010	24.52	24.83	24.30	24.59
4346	NYSE	MTX	Tue, Jan 26, 2010	24.89	25.05	24.44	24.66
4345	NYSE	MTX	Mon, Jan 25, 2010	25.12	25.21	24.85	24.99
4344	NYSE	MTX	Fri, Jan 22, 2010	25.57	25.69	24.85	24.90
4343	NYSE	MTX	Thu, Jan 21, 2010	26.61	26.74	25.70	25.72
4342	NYSE	MTX	Wed, Jan 20, 2010	27.35	27.36	26.65	26.71
4341	NYSE	MTX	Tue, Jan 19, 2010	27.22	27.62	27.16	27.56
4340	NYSE	MTX	Fri, Jan 15, 2010	27.62	27.63	26.85	27.18
4339	NYSE	MTX	Thu, Jan 14, 2010	27.71	27.75	27.34	27.54
4338	NYSE	MTX	Wed, Jan 13, 2010	27.58	27.89	27.32	27.70
4337	NYSE	MTX	Tue, Jan 12, 2010	27.56	27.84	27.24	27.41
4336	NYSE	MTX	Mon, Jan 11, 2010	27.75	27.84	27.49	27.70
4335	NYSE	MTX	Fri, Jan 8, 2010	27.58	27.78	27.16	27.56
4334	NYSE	MTX	Thu, Jan 7, 2010	27.94	27.98	27.32	27.58
4333	NYSE	MTX	Wed, Jan 6, 2010	27.83	28.15	27.61	28.03
4332	NYSE	MTX	Tue, Jan 5, 2010	27.92	27.96	27.44	27.77
4331	NYSE	MTX	Mon, Jan 4, 2010	27.58	27.94	27.24	27.88
4330	NYSE	MTX	Thu, Dec 31, 2009	27.91	27.91	27.23	27.24
4329	NYSE	MTX	Wed, Dec 30, 2009	27.95	28.00	27.68	27.85
4328	NYSE	MTX	Tue, Dec 29, 2009	27.89	28.09	27.84	27.94
4327	NYSE	MTX	Mon, Dec 28, 2009	27.79	27.89	27.61	27.77
4326	NYSE	MTX	Thu, Dec 24, 2009	27.71	27.90	27.62	27.74
4325	NYSE	MTX	Wed, Dec 23, 2009	27.32	27.65	26.97	27.58
4324	NYSE	MTX	Tue, Dec 22, 2009	27.10	27.25	26.91	27.19
4323	NYSE	MTX	Mon, Dec 21, 2009	26.86	27.37	26.72	27.02
4322	NYSE	MTX	Fri, Dec 18, 2009	27.14	27.25	26.43	26.75
4321	NYSE	MTX	Thu, Dec 17, 2009	26.98	27.08	26.58	26.88
4320	NYSE	MTX	Wed, Dec 16, 2009	27.10	27.51	26.96	27.24
4319	NYSE	MTX	Tue, Dec 15, 2009	27.00	27.67	26.69	26.85
4318	NYSE	MTX	Mon, Dec 14, 2009	26.85	27.02	26.33	26.99
4317	NYSE	MTX	Fri, Dec 11, 2009	26.88	27.16	26.31	26.73
4316	NYSE	MTX	Thu, Dec 10, 2009	26.80	26.80	26.45	26.66
4315	NYSE	MTX	Wed, Dec 9, 2009	26.53	26.73	26.04	26.53
4314	NYSE	MTX	Tue, Dec 8, 2009	26.46	26.91	26.34	26.55
4313	NYSE	MTX	Mon, Dec 7, 2009	26.52	26.96	26.35	26.59
4312	NYSE	MTX	Fri, Dec 4, 2009	26.40	27.05	26.08	26.63
4311	NYSE	MTX	Thu, Dec 3, 2009	26.96	27.01	26.01	26.03
4310	NYSE	MTX	Wed, Dec 2, 2009	26.78	27.04	26.45	26.79
4309	NYSE	MTX	Tue, Dec 1, 2009	26.69	27.03	26.43	26.81
4308	NYSE	MTX	Mon, Nov 30, 2009	26.40	26.52	25.65	26.42
4307	NYSE	MTX	Fri, Nov 27, 2009	26.10	26.70	26.05	26.50
4306	NYSE	MTX	Wed, Nov 25, 2009	27.14	27.40	26.80	27.05
4305	NYSE	MTX	Tue, Nov 24, 2009	27.56	27.69	26.76	27.11
4304	NYSE	MTX	Mon, Nov 23, 2009	27.58	28.18	27.58	27.77
4303	NYSE	MTX	Fri, Nov 20, 2009	27.20	27.42	27.02	27.26
4302	NYSE	MTX	Thu, Nov 19, 2009	27.78	28.33	27.18	27.31
4301	NYSE	MTX	Wed, Nov 18, 2009	28.26	28.26	27.84	28.03
4300	NYSE	MTX	Tue, Nov 17, 2009	27.87	28.46	27.62	28.20
4299	NYSE	MTX	Mon, Nov 16, 2009	27.71	28.13	27.63	27.88
4298	NYSE	MTX	Fri, Nov 13, 2009	27.60	27.81	27.07	27.54
4297	NYSE	MTX	Thu, Nov 12, 2009	27.68	28.15	27.35	27.46
4296	NYSE	MTX	Wed, Nov 11, 2009	27.93	28.16	27.53	27.82
4295	NYSE	MTX	Tue, Nov 10, 2009	27.95	28.26	27.43	27.71
4294	NYSE	MTX	Mon, Nov 9, 2009	27.63	28.69	27.47	28.17
4293	NYSE	MTX	Fri, Nov 6, 2009	27.00	27.59	26.99	27.27
4292	NYSE	MTX	Thu, Nov 5, 2009	25.96	27.40	25.96	27.14
4291	NYSE	MTX	Wed, Nov 4, 2009	26.18	26.31	25.63	25.70
4290	NYSE	MTX	Tue, Nov 3, 2009	24.72	25.95	24.55	25.94
4289	NYSE	MTX	Mon, Nov 2, 2009	24.85	25.31	24.21	24.87
4288	NYSE	MTX	Fri, Oct 30, 2009	25.38	25.41	24.52	24.63
4287	NYSE	MTX	Thu, Oct 29, 2009	25.58	25.91	25.44	25.63
4286	NYSE	MTX	Wed, Oct 28, 2009	25.82	26.34	25.17	25.36
4285	NYSE	MTX	Tue, Oct 27, 2009	26.03	26.83	25.89	25.99
4284	NYSE	MTX	Mon, Oct 26, 2009	26.01	26.50	25.61	25.84
4283	NYSE	MTX	Fri, Oct 23, 2009	25.40	26.24	25.00	25.88
4282	NYSE	MTX	Thu, Oct 22, 2009	24.17	24.71	23.81	24.42
4281	NYSE	MTX	Wed, Oct 21, 2009	24.60	25.17	24.22	24.25
4280	NYSE	MTX	Tue, Oct 20, 2009	25.11	25.14	24.50	24.62
4279	NYSE	MTX	Mon, Oct 19, 2009	24.63	25.22	24.44	25.14
4278	NYSE	MTX	Fri, Oct 16, 2009	24.74	24.79	24.28	24.47
4277	NYSE	MTX	Thu, Oct 15, 2009	24.73	24.90	24.41	24.85
4276	NYSE	MTX	Wed, Oct 14, 2009	24.30	25.05	24.09	24.92
4275	NYSE	MTX	Tue, Oct 13, 2009	24.10	24.13	23.69	24.04
4274	NYSE	MTX	Mon, Oct 12, 2009	24.16	24.49	24.06	24.19
4273	NYSE	MTX	Fri, Oct 9, 2009	23.86	24.13	23.70	24.11
4272	NYSE	MTX	Thu, Oct 8, 2009	23.69	24.11	23.58	23.86
4271	NYSE	MTX	Wed, Oct 7, 2009	23.40	23.76	23.27	23.47
4270	NYSE	MTX	Tue, Oct 6, 2009	23.33	23.82	23.17	23.48
4269	NYSE	MTX	Mon, Oct 5, 2009	22.93	23.24	22.80	23.09
4268	NYSE	MTX	Fri, Oct 2, 2009	22.95	23.21	22.88	22.93
4267	NYSE	MTX	Thu, Oct 1, 2009	23.62	23.78	23.23	23.31
4266	NYSE	MTX	Wed, Sep 30, 2009	24.07	24.07	23.35	23.78
4265	NYSE	MTX	Tue, Sep 29, 2009	24.07	24.24	23.75	23.97
4264	NYSE	MTX	Mon, Sep 28, 2009	23.94	24.15	23.88	24.00
4263	NYSE	MTX	Fri, Sep 25, 2009	23.86	24.01	23.56	23.76
4262	NYSE	MTX	Thu, Sep 24, 2009	24.45	24.69	23.66	23.90
4261	NYSE	MTX	Wed, Sep 23, 2009	25.22	25.22	24.42	24.44
4260	NYSE	MTX	Tue, Sep 22, 2009	25.48	25.48	24.89	24.99
4259	NYSE	MTX	Mon, Sep 21, 2009	25.11	25.39	24.95	25.25
4258	NYSE	MTX	Fri, Sep 18, 2009	24.55	25.56	24.49	25.44
4257	NYSE	MTX	Thu, Sep 17, 2009	24.40	24.63	24.30	24.36
4256	NYSE	MTX	Wed, Sep 16, 2009	23.60	24.53	23.55	24.36
4255	NYSE	MTX	Tue, Sep 15, 2009	23.27	23.64	23.20	23.46
4254	NYSE	MTX	Mon, Sep 14, 2009	22.79	23.41	22.62	23.36
4253	NYSE	MTX	Fri, Sep 11, 2009	23.13	23.37	22.76	22.90
4252	NYSE	MTX	Thu, Sep 10, 2009	22.99	23.16	22.64	23.10
4251	NYSE	MTX	Wed, Sep 9, 2009	22.59	23.22	22.41	23.00
4250	NYSE	MTX	Tue, Sep 8, 2009	22.38	22.72	22.21	22.70
4249	NYSE	MTX	Fri, Sep 4, 2009	21.84	22.12	21.45	22.09
4248	NYSE	MTX	Thu, Sep 3, 2009	21.94	21.94	21.28	21.83
4247	NYSE	MTX	Wed, Sep 2, 2009	21.80	21.97	21.60	21.76
4246	NYSE	MTX	Tue, Sep 1, 2009	22.30	22.78	21.58	21.89
4245	NYSE	MTX	Mon, Aug 31, 2009	22.58	22.71	22.29	22.42
4244	NYSE	MTX	Fri, Aug 28, 2009	23.32	23.32	22.58	22.86
4243	NYSE	MTX	Thu, Aug 27, 2009	23.23	23.24	22.38	23.11
4242	NYSE	MTX	Wed, Aug 26, 2009	23.09	23.37	22.87	23.15
4241	NYSE	MTX	Tue, Aug 25, 2009	23.32	23.62	23.13	23.18
4240	NYSE	MTX	Mon, Aug 24, 2009	23.60	23.85	23.18	23.26
4239	NYSE	MTX	Fri, Aug 21, 2009	22.85	23.57	22.85	23.47
4238	NYSE	MTX	Thu, Aug 20, 2009	22.70	22.87	22.38	22.68
4237	NYSE	MTX	Wed, Aug 19, 2009	22.66	23.01	22.56	22.79
4236	NYSE	MTX	Tue, Aug 18, 2009	22.66	23.05	22.66	22.84
4235	NYSE	MTX	Mon, Aug 17, 2009	22.72	22.87	22.39	22.53
4234	NYSE	MTX	Fri, Aug 14, 2009	23.84	24.06	22.92	23.11
4233	NYSE	MTX	Thu, Aug 13, 2009	23.95	24.13	23.58	23.84
4232	NYSE	MTX	Wed, Aug 12, 2009	22.78	24.26	22.77	23.90
4231	NYSE	MTX	Tue, Aug 11, 2009	22.75	22.94	22.42	22.78
4230	NYSE	MTX	Mon, Aug 10, 2009	22.51	22.91	22.50	22.76
4229	NYSE	MTX	Fri, Aug 7, 2009	22.42	23.09	21.99	22.73
4228	NYSE	MTX	Thu, Aug 6, 2009	22.52	22.61	21.60	22.00
4227	NYSE	MTX	Wed, Aug 5, 2009	22.30	22.88	21.95	22.33
4226	NYSE	MTX	Tue, Aug 4, 2009	22.39	22.60	22.13	22.55
4225	NYSE	MTX	Mon, Aug 3, 2009	21.91	22.54	21.56	22.41
4224	NYSE	MTX	Fri, Jul 31, 2009	21.94	22.05	21.70	21.74
4223	NYSE	MTX	Thu, Jul 30, 2009	21.58	22.30	21.56	21.95
4222	NYSE	MTX	Wed, Jul 29, 2009	21.81	21.81	21.10	21.33
4221	NYSE	MTX	Tue, Jul 28, 2009	21.29	22.00	21.11	21.93
4220	NYSE	MTX	Mon, Jul 27, 2009	21.67	22.11	21.43	21.67
4219	NYSE	MTX	Fri, Jul 24, 2009	21.26	21.81	19.84	21.80
4218	NYSE	MTX	Thu, Jul 23, 2009	21.18	21.93	21.11	21.43
4217	NYSE	MTX	Wed, Jul 22, 2009	20.77	21.32	20.58	21.29
4216	NYSE	MTX	Tue, Jul 21, 2009	21.01	21.13	20.43	20.90
4215	NYSE	MTX	Mon, Jul 20, 2009	20.55	20.90	20.18	20.85
4214	NYSE	MTX	Fri, Jul 17, 2009	20.68	20.71	20.23	20.45
4213	NYSE	MTX	Thu, Jul 16, 2009	20.22	20.73	20.04	20.68
4212	NYSE	MTX	Wed, Jul 15, 2009	19.60	20.26	19.55	20.22
4211	NYSE	MTX	Tue, Jul 14, 2009	19.30	19.62	19.03	19.45
4210	NYSE	MTX	Mon, Jul 13, 2009	18.55	19.30	18.11	19.26
4209	NYSE	MTX	Fri, Jul 10, 2009	18.29	18.73	18.24	18.53
4208	NYSE	MTX	Thu, Jul 9, 2009	18.56	18.69	18.25	18.35
4207	NYSE	MTX	Wed, Jul 8, 2009	18.36	18.55	18.01	18.43
4206	NYSE	MTX	Tue, Jul 7, 2009	18.46	18.56	18.19	18.31
4205	NYSE	MTX	Mon, Jul 6, 2009	17.83	18.42	17.80	18.39
4204	NYSE	MTX	Thu, Jul 2, 2009	18.28	18.30	17.94	17.94
4203	NYSE	MTX	Wed, Jul 1, 2009	18.19	18.89	18.19	18.65
4202	NYSE	MTX	Tue, Jun 30, 2009	18.41	18.43	18.00	18.01
4201	NYSE	MTX	Mon, Jun 29, 2009	18.36	18.58	18.09	18.41
4200	NYSE	MTX	Fri, Jun 26, 2009	17.54	18.45	17.52	18.39
4199	NYSE	MTX	Thu, Jun 25, 2009	17.22	17.70	16.81	17.70
4198	NYSE	MTX	Wed, Jun 24, 2009	17.41	17.55	17.15	17.29
4197	NYSE	MTX	Tue, Jun 23, 2009	17.50	17.75	17.07	17.33
4196	NYSE	MTX	Mon, Jun 22, 2009	18.05	18.05	17.45	17.45
4195	NYSE	MTX	Fri, Jun 19, 2009	18.65	18.66	18.07	18.27
4194	NYSE	MTX	Thu, Jun 18, 2009	18.60	18.63	18.39	18.47
4193	NYSE	MTX	Wed, Jun 17, 2009	18.77	18.79	18.33	18.49
4192	NYSE	MTX	Tue, Jun 16, 2009	19.37	19.46	18.80	18.89
4191	NYSE	MTX	Mon, Jun 15, 2009	19.57	19.76	19.00	19.22
4190	NYSE	MTX	Fri, Jun 12, 2009	20.71	20.71	19.85	20.14
4189	NYSE	MTX	Thu, Jun 11, 2009	20.28	20.98	20.20	20.71
4188	NYSE	MTX	Wed, Jun 10, 2009	20.44	20.56	19.82	20.03
4187	NYSE	MTX	Tue, Jun 9, 2009	20.49	20.68	20.23	20.35
4186	NYSE	MTX	Mon, Jun 8, 2009	20.96	21.06	20.32	20.36
4185	NYSE	MTX	Fri, Jun 5, 2009	21.57	21.75	20.74	20.92
4184	NYSE	MTX	Thu, Jun 4, 2009	20.85	21.42	20.70	21.41
4183	NYSE	MTX	Wed, Jun 3, 2009	20.42	20.79	20.29	20.74
4182	NYSE	MTX	Tue, Jun 2, 2009	20.46	20.72	20.23	20.53
4181	NYSE	MTX	Mon, Jun 1, 2009	19.85	20.55	19.85	20.44
4180	NYSE	MTX	Fri, May 29, 2009	19.13	19.56	19.06	19.56
4179	NYSE	MTX	Thu, May 28, 2009	19.01	19.22	18.54	19.06
4178	NYSE	MTX	Wed, May 27, 2009	19.69	19.70	18.79	18.80
4177	NYSE	MTX	Tue, May 26, 2009	18.38	19.54	18.35	19.54
4176	NYSE	MTX	Fri, May 22, 2009	18.91	18.98	18.46	18.47
4175	NYSE	MTX	Thu, May 21, 2009	19.18	19.26	18.49	18.77
4174	NYSE	MTX	Wed, May 20, 2009	19.28	20.16	19.20	19.49
4173	NYSE	MTX	Tue, May 19, 2009	18.62	19.29	18.57	19.19
4172	NYSE	MTX	Mon, May 18, 2009	18.19	18.70	18.10	18.69
4171	NYSE	MTX	Fri, May 15, 2009	17.99	18.20	17.72	17.97
4170	NYSE	MTX	Thu, May 14, 2009	17.69	18.30	17.51	18.00
4169	NYSE	MTX	Wed, May 13, 2009	18.21	18.26	17.46	17.51
4168	NYSE	MTX	Tue, May 12, 2009	18.27	18.57	18.08	18.55
4167	NYSE	MTX	Mon, May 11, 2009	18.34	18.53	18.11	18.26
4166	NYSE	MTX	Fri, May 8, 2009	17.71	18.73	17.71	18.73
4165	NYSE	MTX	Thu, May 7, 2009	18.10	18.24	17.30	17.51
4164	NYSE	MTX	Wed, May 6, 2009	18.17	18.17	17.59	17.86
4163	NYSE	MTX	Tue, May 5, 2009	18.69	18.72	17.76	18.00
4162	NYSE	MTX	Mon, May 4, 2009	18.54	18.80	18.36	18.75
4161	NYSE	MTX	Fri, May 1, 2009	18.54	18.54	18.11	18.35
4160	NYSE	MTX	Thu, Apr 30, 2009	18.98	19.14	18.49	18.60
4159	NYSE	MTX	Wed, Apr 29, 2009	18.46	19.08	18.29	18.82
4158	NYSE	MTX	Tue, Apr 28, 2009	17.97	18.48	17.72	18.15
4157	NYSE	MTX	Mon, Apr 27, 2009	18.59	18.59	17.90	17.94
4156	NYSE	MTX	Fri, Apr 24, 2009	18.67	19.41	18.37	18.93
4155	NYSE	MTX	Thu, Apr 23, 2009	18.73	18.77	18.08	18.54
4154	NYSE	MTX	Wed, Apr 22, 2009	18.82	19.10	18.56	18.66
4153	NYSE	MTX	Tue, Apr 21, 2009	18.09	19.04	17.94	19.00
4152	NYSE	MTX	Mon, Apr 20, 2009	19.16	19.16	18.07	18.09
4151	NYSE	MTX	Fri, Apr 17, 2009	19.23	19.31	18.99	19.20
4150	NYSE	MTX	Thu, Apr 16, 2009	18.90	19.32	18.52	19.22
4149	NYSE	MTX	Wed, Apr 15, 2009	18.51	18.97	18.35	18.79
4148	NYSE	MTX	Tue, Apr 14, 2009	18.60	18.90	18.27	18.64
4147	NYSE	MTX	Mon, Apr 13, 2009	18.40	18.97	18.28	18.84
4146	NYSE	MTX	Thu, Apr 9, 2009	17.94	18.73	17.91	18.69
4145	NYSE	MTX	Wed, Apr 8, 2009	17.37	17.69	17.21	17.52
4144	NYSE	MTX	Tue, Apr 7, 2009	17.68	17.71	17.15	17.21
4143	NYSE	MTX	Mon, Apr 6, 2009	17.95	18.03	17.39	17.89
4142	NYSE	MTX	Fri, Apr 3, 2009	17.76	18.15	17.48	18.15
4141	NYSE	MTX	Thu, Apr 2, 2009	17.24	18.09	17.24	17.82
4140	NYSE	MTX	Wed, Apr 1, 2009	15.77	16.95	15.71	16.84
4139	NYSE	MTX	Tue, Mar 31, 2009	15.90	16.42	15.65	16.03
4138	NYSE	MTX	Mon, Mar 30, 2009	15.71	15.76	15.16	15.71
4137	NYSE	MTX	Fri, Mar 27, 2009	16.24	16.43	15.94	16.03
4136	NYSE	MTX	Thu, Mar 26, 2009	16.47	16.56	15.66	16.51
4135	NYSE	MTX	Wed, Mar 25, 2009	16.60	17.14	16.23	16.78
4134	NYSE	MTX	Tue, Mar 24, 2009	17.01	17.02	16.39	16.42
4133	NYSE	MTX	Mon, Mar 23, 2009	16.31	17.23	16.25	17.23
4132	NYSE	MTX	Fri, Mar 20, 2009	16.61	16.66	16.02	16.18
4131	NYSE	MTX	Thu, Mar 19, 2009	16.70	16.95	16.55	16.60
4130	NYSE	MTX	Wed, Mar 18, 2009	15.84	16.86	15.80	16.67
4129	NYSE	MTX	Tue, Mar 17, 2009	15.47	15.92	15.36	15.92
4128	NYSE	MTX	Mon, Mar 16, 2009	15.54	16.05	15.34	15.46
4127	NYSE	MTX	Fri, Mar 13, 2009	15.14	15.48	15.07	15.32
4126	NYSE	MTX	Thu, Mar 12, 2009	14.26	15.26	14.12	15.20
4125	NYSE	MTX	Wed, Mar 11, 2009	14.34	14.55	14.10	14.30
4124	NYSE	MTX	Tue, Mar 10, 2009	13.87	14.42	13.87	14.12
4123	NYSE	MTX	Mon, Mar 9, 2009	13.41	14.05	13.32	13.68
4122	NYSE	MTX	Fri, Mar 6, 2009	13.55	13.85	13.06	13.38
4121	NYSE	MTX	Thu, Mar 5, 2009	13.77	13.91	13.34	13.44
4120	NYSE	MTX	Wed, Mar 4, 2009	14.09	14.32	13.93	14.06
4119	NYSE	MTX	Tue, Mar 3, 2009	14.19	14.34	13.80	13.84
4118	NYSE	MTX	Mon, Mar 2, 2009	14.61	14.73	14.12	14.13
4117	NYSE	MTX	Fri, Feb 27, 2009	14.98	15.37	14.93	14.96
4116	NYSE	MTX	Thu, Feb 26, 2009	15.95	15.95	15.21	15.28
4115	NYSE	MTX	Wed, Feb 25, 2009	15.82	15.98	15.50	15.56
4114	NYSE	MTX	Tue, Feb 24, 2009	15.72	16.35	15.62	15.94
4113	NYSE	MTX	Mon, Feb 23, 2009	16.49	16.55	15.48	15.49
4112	NYSE	MTX	Fri, Feb 20, 2009	16.38	16.71	16.14	16.49
4111	NYSE	MTX	Thu, Feb 19, 2009	16.91	17.21	16.56	16.64
4110	NYSE	MTX	Wed, Feb 18, 2009	17.42	17.48	16.83	16.93
4109	NYSE	MTX	Tue, Feb 17, 2009	17.59	17.70	17.04	17.37
4108	NYSE	MTX	Fri, Feb 13, 2009	18.08	18.36	17.83	17.96
4107	NYSE	MTX	Thu, Feb 12, 2009	17.89	18.19	17.47	18.13
4106	NYSE	MTX	Wed, Feb 11, 2009	18.66	18.86	18.16	18.36
4105	NYSE	MTX	Tue, Feb 10, 2009	19.06	19.18	18.52	18.64
4104	NYSE	MTX	Mon, Feb 9, 2009	18.89	19.20	18.62	18.90
4103	NYSE	MTX	Fri, Feb 6, 2009	19.28	19.51	17.32	18.83
4102	NYSE	MTX	Thu, Feb 5, 2009	18.89	19.44	18.69	19.31
4101	NYSE	MTX	Wed, Feb 4, 2009	19.13	19.67	18.93	18.95
4100	NYSE	MTX	Tue, Feb 3, 2009	18.94	19.23	18.62	19.05
4099	NYSE	MTX	Mon, Feb 2, 2009	18.58	19.02	18.41	18.85
4098	NYSE	MTX	Fri, Jan 30, 2009	19.53	19.72	18.79	18.91
4097	NYSE	MTX	Thu, Jan 29, 2009	19.88	19.95	19.35	19.48
4096	NYSE	MTX	Wed, Jan 28, 2009	19.88	20.17	19.54	20.03
4095	NYSE	MTX	Tue, Jan 27, 2009	19.39	19.61	19.04	19.42
4094	NYSE	MTX	Mon, Jan 26, 2009	19.17	19.84	18.95	19.24
4093	NYSE	MTX	Fri, Jan 23, 2009	18.65	19.54	18.33	19.20
4092	NYSE	MTX	Thu, Jan 22, 2009	19.47	19.52	18.70	19.00
4091	NYSE	MTX	Wed, Jan 21, 2009	18.63	19.74	18.47	19.73
4090	NYSE	MTX	Tue, Jan 20, 2009	19.72	19.82	18.42	18.47
4089	NYSE	MTX	Fri, Jan 16, 2009	19.76	20.10	19.41	20.01
4088	NYSE	MTX	Thu, Jan 15, 2009	19.35	19.66	18.56	19.60
4087	NYSE	MTX	Wed, Jan 14, 2009	19.71	19.80	19.24	19.39
4086	NYSE	MTX	Tue, Jan 13, 2009	19.64	20.05	19.49	19.88
4085	NYSE	MTX	Mon, Jan 12, 2009	20.00	20.16	19.57	19.78
4084	NYSE	MTX	Fri, Jan 9, 2009	20.71	20.71	19.90	20.02
4083	NYSE	MTX	Thu, Jan 8, 2009	19.87	20.92	19.87	20.89
4082	NYSE	MTX	Wed, Jan 7, 2009	20.69	20.75	20.08	20.23
4081	NYSE	MTX	Tue, Jan 6, 2009	20.24	21.37	20.24	21.05
4080	NYSE	MTX	Mon, Jan 5, 2009	20.35	20.50	19.71	20.29
4079	NYSE	MTX	Fri, Jan 2, 2009	20.64	20.64	20.13	20.48
4078	NYSE	MTX	Wed, Dec 31, 2008	20.03	20.59	19.96	20.45
4077	NYSE	MTX	Tue, Dec 30, 2008	19.16	19.93	18.97	19.92
4076	NYSE	MTX	Mon, Dec 29, 2008	19.85	19.90	18.79	18.95
4075	NYSE	MTX	Fri, Dec 26, 2008	19.95	20.07	19.73	20.03
4074	NYSE	MTX	Wed, Dec 24, 2008	19.76	19.99	19.39	19.79
4073	NYSE	MTX	Tue, Dec 23, 2008	20.25	20.50	19.56	19.80
4072	NYSE	MTX	Mon, Dec 22, 2008	21.46	21.46	19.66	19.71
4071	NYSE	MTX	Fri, Dec 19, 2008	22.92	23.05	21.35	21.53
4070	NYSE	MTX	Thu, Dec 18, 2008	23.82	24.25	22.24	22.58
4069	NYSE	MTX	Wed, Dec 17, 2008	23.53	24.27	23.26	23.79
4068	NYSE	MTX	Tue, Dec 16, 2008	22.64	23.93	22.64	23.91
4067	NYSE	MTX	Mon, Dec 15, 2008	23.29	23.64	22.11	22.64
4066	NYSE	MTX	Fri, Dec 12, 2008	22.09	23.47	21.71	23.31
4065	NYSE	MTX	Thu, Dec 11, 2008	23.60	23.64	21.98	22.36
4064	NYSE	MTX	Wed, Dec 10, 2008	23.19	24.14	23.00	23.55
4063	NYSE	MTX	Tue, Dec 9, 2008	23.60	24.50	22.65	22.96
4062	NYSE	MTX	Mon, Dec 8, 2008	22.75	23.67	22.34	23.55
4061	NYSE	MTX	Fri, Dec 5, 2008	20.62	22.06	20.01	22.02
4060	NYSE	MTX	Thu, Dec 4, 2008	21.49	22.03	20.19	20.78
4059	NYSE	MTX	Wed, Dec 3, 2008	21.27	22.28	20.83	21.61
4058	NYSE	MTX	Tue, Dec 2, 2008	20.44	21.66	20.03	21.64
4057	NYSE	MTX	Mon, Dec 1, 2008	22.81	22.81	20.54	20.63
4056	NYSE	MTX	Fri, Nov 28, 2008	23.18	23.64	22.95	23.48
4055	NYSE	MTX	Wed, Nov 26, 2008	22.42	23.83	21.75	23.83
4054	NYSE	MTX	Tue, Nov 25, 2008	22.05	22.46	21.52	22.40
4053	NYSE	MTX	Mon, Nov 24, 2008	21.89	22.39	21.37	21.92
4052	NYSE	MTX	Fri, Nov 21, 2008	19.99	21.72	19.24	21.72
4051	NYSE	MTX	Thu, Nov 20, 2008	21.55	21.90	19.98	19.99
4050	NYSE	MTX	Wed, Nov 19, 2008	23.42	23.94	21.88	21.89
4049	NYSE	MTX	Tue, Nov 18, 2008	23.38	23.88	22.36	23.24
4048	NYSE	MTX	Mon, Nov 17, 2008	22.35	24.59	22.35	23.54
4047	NYSE	MTX	Fri, Nov 14, 2008	23.73	23.98	22.41	22.48
4046	NYSE	MTX	Thu, Nov 13, 2008	22.67	24.00	21.59	24.00
4045	NYSE	MTX	Wed, Nov 12, 2008	23.51	23.68	22.56	22.59
4044	NYSE	MTX	Tue, Nov 11, 2008	24.35	24.48	23.64	23.88
4043	NYSE	MTX	Mon, Nov 10, 2008	26.10	26.11	23.81	24.52
4042	NYSE	MTX	Fri, Nov 7, 2008	25.70	26.15	24.78	25.61
4041	NYSE	MTX	Thu, Nov 6, 2008	26.45	26.82	25.47	25.47
4040	NYSE	MTX	Wed, Nov 5, 2008	28.59	28.75	26.48	26.58
4039	NYSE	MTX	Tue, Nov 4, 2008	29.26	29.29	28.14	28.71
4038	NYSE	MTX	Mon, Nov 3, 2008	28.40	29.15	28.08	28.75
4037	NYSE	MTX	Fri, Oct 31, 2008	27.05	29.03	26.68	28.38
4036	NYSE	MTX	Thu, Oct 30, 2008	26.04	27.07	25.84	27.04
4035	NYSE	MTX	Wed, Oct 29, 2008	25.86	26.86	25.45	26.04
4034	NYSE	MTX	Tue, Oct 28, 2008	23.95	25.91	23.12	25.91
4033	NYSE	MTX	Mon, Oct 27, 2008	24.25	25.03	23.70	23.70
4032	NYSE	MTX	Fri, Oct 24, 2008	24.23	25.41	22.95	24.70
4031	NYSE	MTX	Thu, Oct 23, 2008	25.32	25.80	23.41	24.70
4030	NYSE	MTX	Wed, Oct 22, 2008	26.01	26.32	24.42	25.17
4029	NYSE	MTX	Tue, Oct 21, 2008	27.07	27.54	26.54	26.61
4028	NYSE	MTX	Mon, Oct 20, 2008	26.38	27.65	26.07	27.55
4027	NYSE	MTX	Fri, Oct 17, 2008	26.36	27.30	25.76	26.16
4026	NYSE	MTX	Thu, Oct 16, 2008	24.56	27.55	24.09	27.55
4025	NYSE	MTX	Wed, Oct 15, 2008	26.30	26.40	24.29	24.50
4024	NYSE	MTX	Tue, Oct 14, 2008	27.78	28.86	25.97	26.58
4023	NYSE	MTX	Mon, Oct 13, 2008	25.08	27.72	25.08	27.72
4022	NYSE	MTX	Fri, Oct 10, 2008	23.71	25.95	23.09	24.58
4021	NYSE	MTX	Thu, Oct 9, 2008	26.68	27.11	24.81	24.89
4020	NYSE	MTX	Wed, Oct 8, 2008	25.86	27.99	25.72	26.68
4019	NYSE	MTX	Tue, Oct 7, 2008	27.02	27.64	26.33	26.53
4018	NYSE	MTX	Mon, Oct 6, 2008	26.75	27.38	25.13	26.79
4017	NYSE	MTX	Fri, Oct 3, 2008	27.56	28.62	27.11	27.23
4016	NYSE	MTX	Thu, Oct 2, 2008	28.79	28.85	27.16	27.25
4015	NYSE	MTX	Wed, Oct 1, 2008	29.42	29.42	28.74	28.92
4014	NYSE	MTX	Tue, Sep 30, 2008	29.45	29.86	28.83	29.68
4013	NYSE	MTX	Mon, Sep 29, 2008	30.37	30.74	28.64	28.95
4012	NYSE	MTX	Fri, Sep 26, 2008	30.51	30.84	30.00	30.81
4011	NYSE	MTX	Thu, Sep 25, 2008	30.55	31.12	30.27	30.95
4010	NYSE	MTX	Wed, Sep 24, 2008	31.26	31.26	30.37	30.47
4009	NYSE	MTX	Tue, Sep 23, 2008	32.03	32.34	30.95	31.13
4008	NYSE	MTX	Mon, Sep 22, 2008	33.39	33.91	32.12	32.23
4007	NYSE	MTX	Fri, Sep 19, 2008	32.31	34.90	27.90	33.24
4006	NYSE	MTX	Thu, Sep 18, 2008	30.48	31.56	29.71	31.37
4005	NYSE	MTX	Wed, Sep 17, 2008	31.75	31.92	30.36	30.37
4004	NYSE	MTX	Tue, Sep 16, 2008	30.43	32.07	30.19	32.07
4003	NYSE	MTX	Mon, Sep 15, 2008	31.38	32.30	30.67	30.78
4002	NYSE	MTX	Fri, Sep 12, 2008	31.86	32.37	31.61	32.17
4001	NYSE	MTX	Thu, Sep 11, 2008	31.86	32.02	31.22	31.98
4000	NYSE	MTX	Wed, Sep 10, 2008	31.90	32.58	31.77	32.14
3999	NYSE	MTX	Tue, Sep 9, 2008	33.20	33.48	32.01	32.01
3998	NYSE	MTX	Mon, Sep 8, 2008	32.81	33.23	32.52	33.08
3997	NYSE	MTX	Fri, Sep 5, 2008	31.71	32.03	30.97	31.94
3996	NYSE	MTX	Thu, Sep 4, 2008	32.63	32.63	31.52	31.72
3995	NYSE	MTX	Wed, Sep 3, 2008	32.72	33.13	32.46	32.84
3994	NYSE	MTX	Tue, Sep 2, 2008	33.38	33.58	32.57	32.78
3993	NYSE	MTX	Fri, Aug 29, 2008	33.29	33.33	32.79	32.84
3992	NYSE	MTX	Thu, Aug 28, 2008	33.18	33.41	32.94	33.40
3991	NYSE	MTX	Wed, Aug 27, 2008	32.73	33.24	32.58	33.04
3990	NYSE	MTX	Tue, Aug 26, 2008	32.85	32.87	32.48	32.73
3989	NYSE	MTX	Mon, Aug 25, 2008	33.27	33.28	32.38	32.88
3988	NYSE	MTX	Fri, Aug 22, 2008	33.01	33.55	33.01	33.47
3987	NYSE	MTX	Thu, Aug 21, 2008	33.12	33.21	32.67	32.81
3986	NYSE	MTX	Wed, Aug 20, 2008	33.15	33.30	32.86	33.25
3985	NYSE	MTX	Tue, Aug 19, 2008	33.29	33.35	32.82	32.97
3984	NYSE	MTX	Mon, Aug 18, 2008	33.79	33.79	33.26	33.41
3983	NYSE	MTX	Fri, Aug 15, 2008	34.25	34.43	31.96	33.66
3982	NYSE	MTX	Thu, Aug 14, 2008	33.81	34.21	33.58	34.14
3981	NYSE	MTX	Wed, Aug 13, 2008	33.59	33.91	33.29	33.87
3980	NYSE	MTX	Tue, Aug 12, 2008	34.27	34.27	33.56	33.65
3979	NYSE	MTX	Mon, Aug 11, 2008	33.10	34.21	33.10	34.19
3978	NYSE	MTX	Fri, Aug 8, 2008	32.14	33.27	32.14	33.21
3977	NYSE	MTX	Thu, Aug 7, 2008	31.82	32.74	31.82	32.37
3976	NYSE	MTX	Wed, Aug 6, 2008	32.20	32.49	31.89	32.16
3975	NYSE	MTX	Tue, Aug 5, 2008	32.06	32.50	31.86	32.43
3974	NYSE	MTX	Mon, Aug 4, 2008	32.38	32.38	31.54	31.68
3973	NYSE	MTX	Fri, Aug 1, 2008	32.35	32.59	31.92	32.44
3972	NYSE	MTX	Thu, Jul 31, 2008	32.79	33.24	32.25	32.26
3971	NYSE	MTX	Wed, Jul 30, 2008	32.81	33.19	32.52	33.04
3970	NYSE	MTX	Tue, Jul 29, 2008	32.07	32.67	31.99	32.40
3969	NYSE	MTX	Mon, Jul 28, 2008	32.61	32.87	31.88	32.07
3968	NYSE	MTX	Fri, Jul 25, 2008	32.39	33.58	32.18	32.63
3967	NYSE	MTX	Thu, Jul 24, 2008	32.20	32.81	31.95	32.13
3966	NYSE	MTX	Wed, Jul 23, 2008	32.22	32.33	31.90	32.05
3965	NYSE	MTX	Tue, Jul 22, 2008	31.94	32.47	31.80	32.19
3964	NYSE	MTX	Mon, Jul 21, 2008	31.73	32.38	31.13	32.13
3963	NYSE	MTX	Fri, Jul 18, 2008	31.30	31.62	30.88	31.51
3962	NYSE	MTX	Thu, Jul 17, 2008	31.68	31.68	31.00	31.28
3961	NYSE	MTX	Wed, Jul 16, 2008	30.70	31.44	30.42	31.41
3960	NYSE	MTX	Tue, Jul 15, 2008	31.14	31.21	30.34	30.65
3959	NYSE	MTX	Mon, Jul 14, 2008	32.07	32.08	31.09	31.46
3958	NYSE	MTX	Fri, Jul 11, 2008	31.25	32.04	30.98	31.97
3957	NYSE	MTX	Thu, Jul 10, 2008	31.62	31.82	31.23	31.60
3956	NYSE	MTX	Wed, Jul 9, 2008	31.67	32.09	31.16	31.29
3955	NYSE	MTX	Tue, Jul 8, 2008	31.33	31.74	30.99	31.70
3954	NYSE	MTX	Mon, Jul 7, 2008	31.76	32.12	31.19	31.35
3953	NYSE	MTX	Thu, Jul 3, 2008	31.03	32.14	30.78	31.63
3952	NYSE	MTX	Wed, Jul 2, 2008	32.21	32.45	30.79	30.85
3951	NYSE	MTX	Tue, Jul 1, 2008	31.64	32.34	31.48	32.32
3950	NYSE	MTX	Mon, Jun 30, 2008	31.40	32.49	31.40	31.80
3949	NYSE	MTX	Fri, Jun 27, 2008	32.55	32.84	32.26	32.33
3948	NYSE	MTX	Thu, Jun 26, 2008	33.28	33.35	32.54	32.54
3947	NYSE	MTX	Wed, Jun 25, 2008	33.10	33.82	33.08	33.60
3946	NYSE	MTX	Tue, Jun 24, 2008	34.09	34.28	33.16	33.17
3945	NYSE	MTX	Mon, Jun 23, 2008	34.94	35.12	34.36	34.47
3944	NYSE	MTX	Fri, Jun 20, 2008	35.68	35.69	34.53	34.81
3943	NYSE	MTX	Thu, Jun 19, 2008	35.92	36.16	35.70	35.78
3942	NYSE	MTX	Wed, Jun 18, 2008	36.26	36.26	35.60	35.96
3941	NYSE	MTX	Tue, Jun 17, 2008	36.00	36.65	35.65	36.21
3940	NYSE	MTX	Mon, Jun 16, 2008	36.12	36.12	35.40	35.92
3939	NYSE	MTX	Fri, Jun 13, 2008	35.99	36.17	35.56	36.10
3938	NYSE	MTX	Thu, Jun 12, 2008	35.73	35.96	35.46	35.75
3937	NYSE	MTX	Wed, Jun 11, 2008	35.77	36.00	35.43	35.57
3936	NYSE	MTX	Tue, Jun 10, 2008	35.04	35.74	34.95	35.63
3935	NYSE	MTX	Mon, Jun 9, 2008	34.75	35.51	34.63	35.36
3934	NYSE	MTX	Fri, Jun 6, 2008	36.01	36.02	34.77	34.77
3933	NYSE	MTX	Thu, Jun 5, 2008	35.08	36.16	34.98	36.16
3932	NYSE	MTX	Wed, Jun 4, 2008	34.65	35.48	34.45	35.09
3931	NYSE	MTX	Tue, Jun 3, 2008	34.74	34.84	34.25	34.70
3930	NYSE	MTX	Mon, Jun 2, 2008	34.80	34.86	34.22	34.67
3929	NYSE	MTX	Fri, May 30, 2008	34.78	34.84	34.56	34.81
3928	NYSE	MTX	Thu, May 29, 2008	35.05	35.17	34.62	34.80
3927	NYSE	MTX	Wed, May 28, 2008	34.45	35.22	34.16	35.17
3926	NYSE	MTX	Tue, May 27, 2008	34.36	34.45	34.03	34.38
3925	NYSE	MTX	Fri, May 23, 2008	34.71	34.75	34.00	34.27
3924	NYSE	MTX	Thu, May 22, 2008	34.76	35.24	34.67	34.88
3923	NYSE	MTX	Wed, May 21, 2008	34.88	35.32	34.58	34.83
3922	NYSE	MTX	Tue, May 20, 2008	34.66	34.85	34.35	34.79
3921	NYSE	MTX	Mon, May 19, 2008	34.85	34.90	34.42	34.78
3920	NYSE	MTX	Fri, May 16, 2008	35.11	35.26	34.61	34.88
3919	NYSE	MTX	Thu, May 15, 2008	34.89	35.00	34.74	34.92
3918	NYSE	MTX	Wed, May 14, 2008	34.72	35.07	34.46	34.93
3917	NYSE	MTX	Tue, May 13, 2008	34.88	34.88	34.24	34.78
3916	NYSE	MTX	Mon, May 12, 2008	34.70	35.00	34.25	34.90
3915	NYSE	MTX	Fri, May 9, 2008	34.11	34.75	33.81	34.69
3914	NYSE	MTX	Thu, May 8, 2008	34.45	34.60	34.19	34.45
3913	NYSE	MTX	Wed, May 7, 2008	34.27	34.54	34.22	34.35
3912	NYSE	MTX	Tue, May 6, 2008	33.49	34.48	33.38	34.36
3911	NYSE	MTX	Mon, May 5, 2008	33.25	33.70	33.25	33.46
3910	NYSE	MTX	Fri, May 2, 2008	34.11	34.21	33.40	33.49
3909	NYSE	MTX	Thu, May 1, 2008	33.88	34.21	33.76	34.00
3908	NYSE	MTX	Wed, Apr 30, 2008	33.75	34.22	33.51	33.87
3907	NYSE	MTX	Tue, Apr 29, 2008	33.59	34.01	33.59	33.80
3906	NYSE	MTX	Mon, Apr 28, 2008	33.35	33.96	32.85	33.63
3905	NYSE	MTX	Fri, Apr 25, 2008	33.65	34.03	32.55	33.08
3904	NYSE	MTX	Thu, Apr 24, 2008	32.92	33.01	32.04	32.89
3903	NYSE	MTX	Wed, Apr 23, 2008	33.23	33.29	32.64	32.85
3902	NYSE	MTX	Tue, Apr 22, 2008	33.70	33.70	32.70	33.22
3901	NYSE	MTX	Mon, Apr 21, 2008	33.72	33.84	33.35	33.83
3900	NYSE	MTX	Fri, Apr 18, 2008	34.06	34.22	33.47	33.90
3899	NYSE	MTX	Thu, Apr 17, 2008	33.87	34.07	33.43	33.72
3898	NYSE	MTX	Wed, Apr 16, 2008	33.36	34.00	33.24	33.91
3897	NYSE	MTX	Tue, Apr 15, 2008	32.57	33.02	32.45	33.02
3896	NYSE	MTX	Mon, Apr 14, 2008	32.23	32.73	32.13	32.32
3895	NYSE	MTX	Fri, Apr 11, 2008	32.50	32.84	32.19	32.26
3894	NYSE	MTX	Thu, Apr 10, 2008	32.29	32.90	32.21	32.78
3893	NYSE	MTX	Wed, Apr 9, 2008	32.36	32.56	32.00	32.29
3892	NYSE	MTX	Tue, Apr 8, 2008	32.37	32.55	32.17	32.46
3891	NYSE	MTX	Mon, Apr 7, 2008	32.72	33.17	32.41	32.62
3890	NYSE	MTX	Fri, Apr 4, 2008	31.79	32.60	31.42	32.32
3889	NYSE	MTX	Thu, Apr 3, 2008	31.54	31.89	31.03	31.66
3888	NYSE	MTX	Wed, Apr 2, 2008	31.94	31.94	31.32	31.60
3887	NYSE	MTX	Tue, Apr 1, 2008	31.03	31.87	30.89	31.82
3886	NYSE	MTX	Mon, Mar 31, 2008	31.01	31.53	30.86	31.40
3885	NYSE	MTX	Fri, Mar 28, 2008	31.14	31.59	30.74	30.86
3884	NYSE	MTX	Thu, Mar 27, 2008	31.60	31.70	31.00	31.26
3883	NYSE	MTX	Wed, Mar 26, 2008	31.55	31.72	31.40	31.56
3882	NYSE	MTX	Tue, Mar 25, 2008	31.65	31.99	31.33	31.66
3881	NYSE	MTX	Mon, Mar 24, 2008	30.64	31.86	30.25	31.56
3880	NYSE	MTX	Thu, Mar 20, 2008	30.83	31.43	30.29	30.58
3879	NYSE	MTX	Wed, Mar 19, 2008	31.96	32.51	31.12	31.12
3878	NYSE	MTX	Tue, Mar 18, 2008	31.32	32.02	30.63	31.86
3877	NYSE	MTX	Mon, Mar 17, 2008	30.09	30.92	29.97	30.39
3876	NYSE	MTX	Fri, Mar 14, 2008	31.50	31.50	30.25	30.66
3875	NYSE	MTX	Thu, Mar 13, 2008	30.02	31.42	29.71	31.32
3874	NYSE	MTX	Wed, Mar 12, 2008	30.31	30.82	30.10	30.34
3873	NYSE	MTX	Tue, Mar 11, 2008	29.45	30.16	29.25	30.15
3872	NYSE	MTX	Mon, Mar 10, 2008	29.42	29.49	28.86	28.87
3871	NYSE	MTX	Fri, Mar 7, 2008	29.45	29.75	29.17	29.27
3870	NYSE	MTX	Thu, Mar 6, 2008	30.16	30.23	29.73	29.75
3869	NYSE	MTX	Wed, Mar 5, 2008	30.30	30.52	29.96	30.36
3868	NYSE	MTX	Tue, Mar 4, 2008	30.06	30.47	29.53	30.11
3867	NYSE	MTX	Mon, Mar 3, 2008	30.03	30.40	29.81	30.32
3866	NYSE	MTX	Fri, Feb 29, 2008	30.00	30.27	29.51	30.14
3865	NYSE	MTX	Thu, Feb 28, 2008	31.13	31.22	29.89	30.33
3864	NYSE	MTX	Wed, Feb 27, 2008	31.88	32.52	31.64	32.07
3863	NYSE	MTX	Tue, Feb 26, 2008	31.88	32.18	31.75	32.01
3862	NYSE	MTX	Mon, Feb 25, 2008	31.18	31.98	30.98	31.93
3861	NYSE	MTX	Fri, Feb 22, 2008	31.27	31.27	30.53	31.13
3860	NYSE	MTX	Thu, Feb 21, 2008	32.14	32.66	31.17	31.25
3859	NYSE	MTX	Wed, Feb 20, 2008	31.00	32.05	30.85	31.89
3858	NYSE	MTX	Tue, Feb 19, 2008	31.05	31.50	30.78	31.08
3857	NYSE	MTX	Fri, Feb 15, 2008	31.07	31.07	30.50	30.71
3856	NYSE	MTX	Thu, Feb 14, 2008	31.39	31.39	30.89	31.16
3855	NYSE	MTX	Wed, Feb 13, 2008	31.30	31.48	30.99	31.28
3854	NYSE	MTX	Tue, Feb 12, 2008	30.91	31.30	30.69	30.97
3853	NYSE	MTX	Mon, Feb 11, 2008	30.60	30.93	30.39	30.69
3852	NYSE	MTX	Fri, Feb 8, 2008	30.10	30.92	30.10	30.68
3851	NYSE	MTX	Thu, Feb 7, 2008	30.03	30.62	29.80	30.17
3850	NYSE	MTX	Wed, Feb 6, 2008	30.27	30.81	30.03	30.15
3849	NYSE	MTX	Tue, Feb 5, 2008	30.68	31.39	30.18	30.21
3848	NYSE	MTX	Mon, Feb 4, 2008	31.01	31.94	30.89	31.18
3847	NYSE	MTX	Fri, Feb 1, 2008	28.48	31.63	28.48	31.13
3846	NYSE	MTX	Thu, Jan 31, 2008	26.01	27.24	26.00	26.84
3845	NYSE	MTX	Wed, Jan 30, 2008	27.08	27.25	26.13	26.19
3844	NYSE	MTX	Tue, Jan 29, 2008	27.30	27.59	27.07	27.16
3843	NYSE	MTX	Mon, Jan 28, 2008	27.38	27.77	27.16	27.38
3842	NYSE	MTX	Fri, Jan 25, 2008	27.73	28.28	27.44	27.50
3841	NYSE	MTX	Thu, Jan 24, 2008	27.76	28.66	27.29	27.56
3840	NYSE	MTX	Wed, Jan 23, 2008	26.48	28.43	26.45	28.08
3839	NYSE	MTX	Tue, Jan 22, 2008	27.68	27.89	26.96	27.13
3838	NYSE	MTX	Fri, Jan 18, 2008	27.80	28.19	27.42	27.68
3837	NYSE	MTX	Thu, Jan 17, 2008	29.46	29.55	28.16	28.16
3836	NYSE	MTX	Wed, Jan 16, 2008	30.20	30.28	29.40	29.46
3835	NYSE	MTX	Tue, Jan 15, 2008	30.38	30.78	30.21	30.26
3834	NYSE	MTX	Mon, Jan 14, 2008	30.20	30.97	30.09	30.80
3833	NYSE	MTX	Fri, Jan 11, 2008	30.86	30.86	29.85	30.11
3832	NYSE	MTX	Thu, Jan 10, 2008	30.43	31.13	29.84	30.89
3831	NYSE	MTX	Wed, Jan 9, 2008	30.28	30.58	29.73	30.54
3830	NYSE	MTX	Tue, Jan 8, 2008	32.36	32.36	30.52	30.52
3829	NYSE	MTX	Mon, Jan 7, 2008	32.14	32.59	31.89	32.12
3828	NYSE	MTX	Fri, Jan 4, 2008	32.00	32.32	31.82	31.86
3827	NYSE	MTX	Thu, Jan 3, 2008	31.96	32.94	31.96	32.37
3826	NYSE	MTX	Wed, Jan 2, 2008	33.30	33.46	31.86	31.94
3825	NYSE	MTX	Mon, Dec 31, 2007	33.79	34.21	33.48	33.48
3824	NYSE	MTX	Fri, Dec 28, 2007	34.16	34.39	33.89	33.96
3823	NYSE	MTX	Thu, Dec 27, 2007	35.00	35.11	34.05	34.08
3822	NYSE	MTX	Wed, Dec 26, 2007	35.02	35.34	34.83	35.13
3821	NYSE	MTX	Mon, Dec 24, 2007	35.23	35.37	35.04	35.17
3820	NYSE	MTX	Fri, Dec 21, 2007	35.31	35.43	34.82	35.00
3819	NYSE	MTX	Thu, Dec 20, 2007	34.48	34.92	34.04	34.85
3818	NYSE	MTX	Wed, Dec 19, 2007	34.05	34.30	33.71	34.09
3817	NYSE	MTX	Tue, Dec 18, 2007	33.70	34.24	33.59	34.00
3816	NYSE	MTX	Mon, Dec 17, 2007	33.53	33.74	33.38	33.45
3815	NYSE	MTX	Fri, Dec 14, 2007	33.93	33.95	33.64	33.68
3814	NYSE	MTX	Thu, Dec 13, 2007	33.96	34.37	33.85	34.27
3813	NYSE	MTX	Wed, Dec 12, 2007	34.86	34.99	33.80	34.21
3812	NYSE	MTX	Tue, Dec 11, 2007	35.10	35.49	34.08	34.15
3811	NYSE	MTX	Mon, Dec 10, 2007	35.42	35.42	34.47	34.97
3810	NYSE	MTX	Fri, Dec 7, 2007	34.94	35.47	34.61	35.39
3809	NYSE	MTX	Thu, Dec 6, 2007	33.42	35.02	33.42	34.93
3808	NYSE	MTX	Wed, Dec 5, 2007	33.04	33.42	32.97	33.42
3807	NYSE	MTX	Tue, Dec 4, 2007	32.60	32.95	32.54	32.59
3806	NYSE	MTX	Mon, Dec 3, 2007	33.33	33.65	32.98	33.01
3805	NYSE	MTX	Fri, Nov 30, 2007	33.98	34.07	33.20	33.45
3804	NYSE	MTX	Thu, Nov 29, 2007	33.59	33.91	33.25	33.55
3803	NYSE	MTX	Wed, Nov 28, 2007	33.29	33.86	33.28	33.79
3802	NYSE	MTX	Tue, Nov 27, 2007	32.42	33.18	32.41	32.97
3801	NYSE	MTX	Mon, Nov 26, 2007	33.51	33.82	32.24	32.24
3800	NYSE	MTX	Fri, Nov 23, 2007	33.08	33.94	32.90	33.64
3799	NYSE	MTX	Wed, Nov 21, 2007	33.42	33.87	32.92	32.92
3798	NYSE	MTX	Tue, Nov 20, 2007	33.26	33.94	32.90	33.55
3797	NYSE	MTX	Mon, Nov 19, 2007	33.43	33.75	33.15	33.39
3796	NYSE	MTX	Fri, Nov 16, 2007	33.98	34.06	33.27	33.64
3795	NYSE	MTX	Thu, Nov 15, 2007	34.29	34.57	33.68	33.93
3794	NYSE	MTX	Wed, Nov 14, 2007	34.53	34.67	34.13	34.29
3793	NYSE	MTX	Tue, Nov 13, 2007	34.26	34.55	33.74	34.48
3792	NYSE	MTX	Mon, Nov 12, 2007	34.34	34.73	33.92	33.97
3791	NYSE	MTX	Fri, Nov 9, 2007	34.33	34.72	34.10	34.34
3790	NYSE	MTX	Thu, Nov 8, 2007	34.65	35.11	34.23	34.65
3789	NYSE	MTX	Wed, Nov 7, 2007	34.43	35.00	34.34	34.40
3788	NYSE	MTX	Tue, Nov 6, 2007	34.50	34.91	33.90	34.85
3787	NYSE	MTX	Mon, Nov 5, 2007	33.64	34.50	33.41	34.39
3786	NYSE	MTX	Fri, Nov 2, 2007	34.10	34.20	33.43	33.93
3785	NYSE	MTX	Thu, Nov 1, 2007	34.50	34.79	33.36	33.81
3784	NYSE	MTX	Wed, Oct 31, 2007	34.72	35.53	34.72	35.11
3783	NYSE	MTX	Tue, Oct 30, 2007	35.60	35.74	34.61	34.69
3782	NYSE	MTX	Mon, Oct 29, 2007	35.13	36.13	34.79	35.46
3781	NYSE	MTX	Fri, Oct 26, 2007	33.49	35.34	33.31	34.97
3780	NYSE	MTX	Thu, Oct 25, 2007	32.00	32.25	31.48	31.96
3779	NYSE	MTX	Wed, Oct 24, 2007	32.19	32.38	31.43	31.81
3778	NYSE	MTX	Tue, Oct 23, 2007	32.60	32.60	31.42	32.42
3777	NYSE	MTX	Mon, Oct 22, 2007	31.83	32.51	31.51	32.39
3776	NYSE	MTX	Fri, Oct 19, 2007	32.55	32.71	31.97	32.02
3775	NYSE	MTX	Thu, Oct 18, 2007	32.58	32.81	32.28	32.62
3774	NYSE	MTX	Wed, Oct 17, 2007	32.86	32.96	32.14	32.58
3773	NYSE	MTX	Tue, Oct 16, 2007	32.52	32.89	32.14	32.71
3772	NYSE	MTX	Mon, Oct 15, 2007	33.27	33.31	32.19	32.40
3771	NYSE	MTX	Fri, Oct 12, 2007	32.72	33.32	32.56	33.13
3770	NYSE	MTX	Thu, Oct 11, 2007	32.93	33.49	32.24	32.56
3769	NYSE	MTX	Wed, Oct 10, 2007	32.75	33.07	32.61	32.72
3768	NYSE	MTX	Tue, Oct 9, 2007	32.87	33.07	32.63	32.90
3767	NYSE	MTX	Mon, Oct 8, 2007	33.17	33.30	32.50	32.75
3766	NYSE	MTX	Fri, Oct 5, 2007	33.20	33.48	32.84	33.28
3765	NYSE	MTX	Thu, Oct 4, 2007	33.08	33.18	32.77	32.86
3764	NYSE	MTX	Wed, Oct 3, 2007	33.78	33.78	32.66	32.90
3763	NYSE	MTX	Tue, Oct 2, 2007	34.12	34.29	33.84	33.98
3762	NYSE	MTX	Mon, Oct 1, 2007	33.50	34.09	33.50	34.00
3761	NYSE	MTX	Fri, Sep 28, 2007	34.09	34.31	33.43	33.50
3760	NYSE	MTX	Thu, Sep 27, 2007	34.36	34.36	33.86	34.00
3759	NYSE	MTX	Wed, Sep 26, 2007	34.10	34.62	33.83	34.15
3758	NYSE	MTX	Tue, Sep 25, 2007	33.25	34.05	33.07	33.89
3757	NYSE	MTX	Mon, Sep 24, 2007	33.41	33.98	33.30	33.50
3756	NYSE	MTX	Fri, Sep 21, 2007	34.43	34.58	33.11	33.26
3755	NYSE	MTX	Thu, Sep 20, 2007	34.57	34.87	34.27	34.37
3754	NYSE	MTX	Wed, Sep 19, 2007	33.88	35.16	33.80	34.46
3753	NYSE	MTX	Tue, Sep 18, 2007	32.93	34.15	32.87	33.90
3752	NYSE	MTX	Mon, Sep 17, 2007	32.80	33.13	32.56	32.77
3751	NYSE	MTX	Fri, Sep 14, 2007	32.47	33.11	32.44	32.93
3750	NYSE	MTX	Thu, Sep 13, 2007	32.70	32.91	32.09	32.61
3749	NYSE	MTX	Wed, Sep 12, 2007	32.74	33.12	32.51	32.62
3748	NYSE	MTX	Tue, Sep 11, 2007	32.75	32.98	32.38	32.71
3747	NYSE	MTX	Mon, Sep 10, 2007	33.01	33.32	32.10	32.60
3746	NYSE	MTX	Fri, Sep 7, 2007	33.63	33.63	32.39	32.76
3745	NYSE	MTX	Thu, Sep 6, 2007	33.99	34.02	33.55	34.01
3744	NYSE	MTX	Wed, Sep 5, 2007	33.45	33.96	33.20	33.85
3743	NYSE	MTX	Tue, Sep 4, 2007	33.00	33.70	33.00	33.58
3742	NYSE	MTX	Fri, Aug 31, 2007	33.50	33.55	32.77	32.96
3741	NYSE	MTX	Thu, Aug 30, 2007	33.45	33.74	32.77	33.03
3740	NYSE	MTX	Wed, Aug 29, 2007	32.60	33.74	32.51	33.50
3739	NYSE	MTX	Tue, Aug 28, 2007	33.21	33.21	32.34	32.47
3738	NYSE	MTX	Mon, Aug 27, 2007	33.45	33.69	33.16	33.37
3737	NYSE	MTX	Fri, Aug 24, 2007	32.56	33.32	32.38	33.32
3736	NYSE	MTX	Thu, Aug 23, 2007	33.73	33.73	32.49	32.66
3735	NYSE	MTX	Wed, Aug 22, 2007	33.09	33.59	33.05	33.55
3734	NYSE	MTX	Tue, Aug 21, 2007	32.93	33.50	32.54	32.73
3733	NYSE	MTX	Mon, Aug 20, 2007	32.96	33.59	32.42	33.06
3732	NYSE	MTX	Fri, Aug 17, 2007	32.16	33.40	31.47	32.68
3731	NYSE	MTX	Thu, Aug 16, 2007	31.83	32.85	31.15	32.16
3730	NYSE	MTX	Wed, Aug 15, 2007	32.90	33.95	32.08	32.20
3729	NYSE	MTX	Tue, Aug 14, 2007	33.22	34.22	32.90	32.90
3728	NYSE	MTX	Mon, Aug 13, 2007	34.55	34.98	33.11	33.32
3727	NYSE	MTX	Fri, Aug 10, 2007	33.90	35.42	33.38	34.30
3726	NYSE	MTX	Thu, Aug 9, 2007	35.19	35.67	34.43	34.50
3725	NYSE	MTX	Wed, Aug 8, 2007	33.76	35.49	33.75	35.32
3724	NYSE	MTX	Tue, Aug 7, 2007	32.94	33.94	32.70	33.21
3723	NYSE	MTX	Mon, Aug 6, 2007	33.32	33.55	32.88	33.15
3722	NYSE	MTX	Fri, Aug 3, 2007	33.92	34.14	33.52	33.64
3721	NYSE	MTX	Thu, Aug 2, 2007	33.44	34.02	33.43	33.89
3720	NYSE	MTX	Wed, Aug 1, 2007	32.36	33.45	31.91	33.31
3719	NYSE	MTX	Tue, Jul 31, 2007	32.70	33.10	32.24	32.34
3718	NYSE	MTX	Mon, Jul 30, 2007	31.97	32.59	31.41	32.43
3717	NYSE	MTX	Fri, Jul 27, 2007	32.09	33.45	31.42	31.96
3716	NYSE	MTX	Thu, Jul 26, 2007	32.01	32.54	30.87	31.54
3715	NYSE	MTX	Wed, Jul 25, 2007	33.28	33.52	32.45	32.82
3714	NYSE	MTX	Tue, Jul 24, 2007	33.65	34.00	32.83	33.16
3713	NYSE	MTX	Mon, Jul 23, 2007	34.10	34.25	33.93	34.10
3712	NYSE	MTX	Fri, Jul 20, 2007	34.28	34.28	33.37	33.92
3711	NYSE	MTX	Thu, Jul 19, 2007	34.78	34.84	34.19	34.35
3710	NYSE	MTX	Wed, Jul 18, 2007	34.28	34.60	33.96	34.51
3709	NYSE	MTX	Tue, Jul 17, 2007	34.18	34.78	34.12	34.58
3708	NYSE	MTX	Mon, Jul 16, 2007	34.23	34.50	33.89	34.00
3707	NYSE	MTX	Fri, Jul 13, 2007	34.08	34.39	33.79	34.39
3706	NYSE	MTX	Thu, Jul 12, 2007	33.38	34.04	33.19	34.04
3705	NYSE	MTX	Wed, Jul 11, 2007	33.23	33.37	32.91	33.17
3704	NYSE	MTX	Tue, Jul 10, 2007	33.35	33.59	32.91	33.03
3703	NYSE	MTX	Mon, Jul 9, 2007	33.50	33.70	33.28	33.67
3702	NYSE	MTX	Fri, Jul 6, 2007	33.39	33.56	33.24	33.40
3701	NYSE	MTX	Thu, Jul 5, 2007	33.55	33.67	33.07	33.35
3700	NYSE	MTX	Tue, Jul 3, 2007	33.68	33.92	33.44	33.55
3699	NYSE	MTX	Mon, Jul 2, 2007	33.73	33.86	33.16	33.51
3698	NYSE	MTX	Fri, Jun 29, 2007	33.21	34.21	33.18	33.48
3697	NYSE	MTX	Thu, Jun 28, 2007	32.46	33.79	32.34	33.04
3696	NYSE	MTX	Wed, Jun 27, 2007	31.76	32.35	31.69	32.33
3695	NYSE	MTX	Tue, Jun 26, 2007	32.24	32.36	31.89	32.07
3694	NYSE	MTX	Mon, Jun 25, 2007	31.95	32.66	31.84	32.05
3693	NYSE	MTX	Fri, Jun 22, 2007	32.09	32.16	31.67	31.98
3692	NYSE	MTX	Thu, Jun 21, 2007	31.91	32.29	31.64	32.21
3691	NYSE	MTX	Wed, Jun 20, 2007	32.69	32.80	31.96	32.02
3690	NYSE	MTX	Tue, Jun 19, 2007	32.65	32.83	32.48	32.69
3689	NYSE	MTX	Mon, Jun 18, 2007	32.87	32.99	32.62	32.83
3688	NYSE	MTX	Fri, Jun 15, 2007	34.00	34.05	32.63	32.90
3687	NYSE	MTX	Thu, Jun 14, 2007	32.60	33.00	32.54	32.65
3686	NYSE	MTX	Wed, Jun 13, 2007	32.31	32.67	32.06	32.53
3685	NYSE	MTX	Tue, Jun 12, 2007	32.50	32.79	32.16	32.26
3684	NYSE	MTX	Mon, Jun 11, 2007	32.35	32.91	32.22	32.63
3683	NYSE	MTX	Fri, Jun 8, 2007	31.78	32.42	31.61	32.37
3682	NYSE	MTX	Thu, Jun 7, 2007	32.50	32.50	31.65	31.74
3681	NYSE	MTX	Wed, Jun 6, 2007	31.75	31.75	31.33	31.55
3680	NYSE	MTX	Tue, Jun 5, 2007	32.21	32.24	31.65	31.88
3679	NYSE	MTX	Mon, Jun 4, 2007	32.14	32.49	31.99	32.33
3678	NYSE	MTX	Fri, Jun 1, 2007	31.97	32.51	31.95	32.26
3677	NYSE	MTX	Thu, May 31, 2007	32.16	32.27	31.71	31.81
3676	NYSE	MTX	Wed, May 30, 2007	31.03	32.00	30.91	32.00
3675	NYSE	MTX	Tue, May 29, 2007	31.79	31.95	31.38	31.46
3674	NYSE	MTX	Fri, May 25, 2007	31.42	31.88	31.41	31.78
3673	NYSE	MTX	Thu, May 24, 2007	32.27	32.70	31.17	31.29
3672	NYSE	MTX	Wed, May 23, 2007	33.88	33.88	31.72	32.14
3671	NYSE	MTX	Tue, May 22, 2007	34.07	34.17	33.69	33.93
3670	NYSE	MTX	Mon, May 21, 2007	33.52	34.35	33.52	34.20
3669	NYSE	MTX	Fri, May 18, 2007	33.47	33.65	33.19	33.52
3668	NYSE	MTX	Thu, May 17, 2007	33.28	33.55	33.18	33.43
3667	NYSE	MTX	Wed, May 16, 2007	32.93	33.38	32.74	33.38
3666	NYSE	MTX	Tue, May 15, 2007	33.12	33.36	32.80	32.93
3665	NYSE	MTX	Mon, May 14, 2007	33.50	33.79	32.99	33.16
3664	NYSE	MTX	Fri, May 11, 2007	33.08	33.61	33.08	33.49
3663	NYSE	MTX	Thu, May 10, 2007	33.42	33.42	32.72	32.95
3662	NYSE	MTX	Wed, May 9, 2007	33.48	33.69	33.27	33.50
3661	NYSE	MTX	Tue, May 8, 2007	33.39	33.59	32.82	33.53
3660	NYSE	MTX	Mon, May 7, 2007	33.37	33.62	33.27	33.44
3659	NYSE	MTX	Fri, May 4, 2007	32.95	33.24	32.83	33.24
3658	NYSE	MTX	Thu, May 3, 2007	32.75	33.20	32.74	32.94
3657	NYSE	MTX	Wed, May 2, 2007	31.84	33.02	31.84	32.68
3656	NYSE	MTX	Tue, May 1, 2007	31.82	31.89	30.66	31.84
3655	NYSE	MTX	Mon, Apr 30, 2007	32.73	32.90	31.78	31.81
3654	NYSE	MTX	Fri, Apr 27, 2007	32.25	32.81	31.79	32.60
3653	NYSE	MTX	Thu, Apr 26, 2007	32.37	32.38	31.91	32.27
3652	NYSE	MTX	Wed, Apr 25, 2007	32.22	32.54	32.08	32.41
3651	NYSE	MTX	Tue, Apr 24, 2007	32.65	32.72	31.21	32.04
3650	NYSE	MTX	Mon, Apr 23, 2007	33.15	33.22	32.42	32.65
3649	NYSE	MTX	Fri, Apr 20, 2007	32.47	33.15	32.44	33.15
3648	NYSE	MTX	Thu, Apr 19, 2007	32.00	32.26	31.68	32.00
3647	NYSE	MTX	Wed, Apr 18, 2007	32.21	32.45	31.91	32.25
3646	NYSE	MTX	Tue, Apr 17, 2007	32.42	32.44	31.92	32.20
3645	NYSE	MTX	Mon, Apr 16, 2007	32.29	32.41	32.12	32.37
3644	NYSE	MTX	Fri, Apr 13, 2007	32.16	32.22	31.77	32.04
3643	NYSE	MTX	Thu, Apr 12, 2007	31.38	32.06	31.38	32.00
3642	NYSE	MTX	Wed, Apr 11, 2007	31.45	31.45	30.91	31.30
3641	NYSE	MTX	Tue, Apr 10, 2007	31.43	31.81	31.40	31.45
3640	NYSE	MTX	Mon, Apr 9, 2007	31.50	31.54	30.59	31.52
3639	NYSE	MTX	Thu, Apr 5, 2007	31.52	31.63	31.22	31.43
3638	NYSE	MTX	Wed, Apr 4, 2007	31.41	31.66	31.36	31.49
3637	NYSE	MTX	Tue, Apr 3, 2007	31.52	32.48	31.44	31.44
3636	NYSE	MTX	Mon, Apr 2, 2007	31.18	31.43	31.03	31.43
3635	NYSE	MTX	Fri, Mar 30, 2007	31.11	31.38	30.58	31.08
3634	NYSE	MTX	Thu, Mar 29, 2007	31.36	31.38	30.78	31.13
3633	NYSE	MTX	Wed, Mar 28, 2007	31.56	31.56	31.06	31.23
3632	NYSE	MTX	Tue, Mar 27, 2007	31.88	31.88	31.41	31.60
3631	NYSE	MTX	Mon, Mar 26, 2007	31.84	32.08	31.56	32.00
3630	NYSE	MTX	Fri, Mar 23, 2007	31.95	32.02	31.64	31.89
3629	NYSE	MTX	Thu, Mar 22, 2007	31.40	32.12	31.40	32.00
3628	NYSE	MTX	Wed, Mar 21, 2007	31.35	32.18	31.16	31.83
3627	NYSE	MTX	Tue, Mar 20, 2007	30.78	31.35	30.68	31.35
3626	NYSE	MTX	Mon, Mar 19, 2007	30.35	30.88	30.35	30.76
3625	NYSE	MTX	Fri, Mar 16, 2007	30.65	30.68	29.97	30.17
3624	NYSE	MTX	Thu, Mar 15, 2007	30.55	30.90	30.42	30.64
3623	NYSE	MTX	Wed, Mar 14, 2007	30.49	31.10	30.06	30.53
3622	NYSE	MTX	Tue, Mar 13, 2007	30.88	31.11	30.47	30.49
3621	NYSE	MTX	Mon, Mar 12, 2007	30.47	31.05	30.47	31.00
3620	NYSE	MTX	Fri, Mar 9, 2007	30.50	30.73	30.39	30.58
3619	NYSE	MTX	Thu, Mar 8, 2007	30.42	30.52	30.11	30.27
3618	NYSE	MTX	Wed, Mar 7, 2007	30.13	30.41	29.82	30.15
3617	NYSE	MTX	Tue, Mar 6, 2007	29.68	30.32	29.59	30.16
3616	NYSE	MTX	Mon, Mar 5, 2007	29.86	30.29	29.62	29.65
3615	NYSE	MTX	Fri, Mar 2, 2007	30.47	30.74	30.13	30.13
3614	NYSE	MTX	Thu, Mar 1, 2007	30.95	30.95	29.25	30.51
3613	NYSE	MTX	Wed, Feb 28, 2007	30.70	31.05	30.51	30.95
3612	NYSE	MTX	Tue, Feb 27, 2007	30.85	31.14	30.58	30.65
3611	NYSE	MTX	Mon, Feb 26, 2007	31.23	31.33	30.88	31.19
3610	NYSE	MTX	Fri, Feb 23, 2007	30.82	31.36	30.71	31.09
3609	NYSE	MTX	Thu, Feb 22, 2007	30.05	31.43	30.01	30.91
3608	NYSE	MTX	Wed, Feb 21, 2007	29.45	30.06	29.34	30.02
3607	NYSE	MTX	Tue, Feb 20, 2007	29.13	29.55	28.80	29.49
3606	NYSE	MTX	Fri, Feb 16, 2007	29.02	29.18	28.91	29.15
3605	NYSE	MTX	Thu, Feb 15, 2007	29.02	29.13	28.86	29.01
3604	NYSE	MTX	Wed, Feb 14, 2007	28.99	29.08	28.79	29.02
3603	NYSE	MTX	Tue, Feb 13, 2007	28.95	29.06	28.87	28.97
3602	NYSE	MTX	Mon, Feb 12, 2007	28.88	29.08	28.86	29.00
3601	NYSE	MTX	Fri, Feb 9, 2007	28.88	29.06	28.63	28.84
3600	NYSE	MTX	Thu, Feb 8, 2007	28.83	28.95	28.60	28.85
3599	NYSE	MTX	Wed, Feb 7, 2007	28.65	29.07	28.62	28.83
3598	NYSE	MTX	Tue, Feb 6, 2007	28.43	28.67	28.33	28.61
3597	NYSE	MTX	Mon, Feb 5, 2007	28.38	28.56	28.29	28.40
3596	NYSE	MTX	Fri, Feb 2, 2007	28.88	28.88	28.00	28.46
3595	NYSE	MTX	Thu, Feb 1, 2007	29.35	29.66	29.33	29.38
3594	NYSE	MTX	Wed, Jan 31, 2007	28.80	29.22	28.80	29.04
3593	NYSE	MTX	Tue, Jan 30, 2007	29.08	29.16	28.84	28.92
3592	NYSE	MTX	Mon, Jan 29, 2007	28.79	29.19	28.79	29.06
3591	NYSE	MTX	Fri, Jan 26, 2007	28.82	29.04	28.62	28.79
3590	NYSE	MTX	Thu, Jan 25, 2007	29.50	29.75	28.63	28.69
3589	NYSE	MTX	Wed, Jan 24, 2007	29.05	29.86	29.05	29.76
3588	NYSE	MTX	Tue, Jan 23, 2007	28.98	29.44	28.90	29.05
3587	NYSE	MTX	Mon, Jan 22, 2007	29.18	29.19	28.73	28.98
3586	NYSE	MTX	Fri, Jan 19, 2007	29.35	29.41	29.07	29.24
3585	NYSE	MTX	Thu, Jan 18, 2007	29.51	29.68	29.16	29.35
3584	NYSE	MTX	Wed, Jan 17, 2007	29.35	29.87	29.35	29.55
3583	NYSE	MTX	Tue, Jan 16, 2007	29.73	30.37	29.38	29.46
3582	NYSE	MTX	Fri, Jan 12, 2007	29.17	29.61	29.17	29.60
3581	NYSE	MTX	Thu, Jan 11, 2007	28.53	29.23	28.53	29.14
3580	NYSE	MTX	Wed, Jan 10, 2007	28.60	28.74	28.38	28.51
3579	NYSE	MTX	Tue, Jan 9, 2007	28.77	28.77	28.41	28.67
3578	NYSE	MTX	Mon, Jan 8, 2007	29.12	29.12	28.53	28.83
3577	NYSE	MTX	Fri, Jan 5, 2007	29.38	29.71	29.00	29.12
3576	NYSE	MTX	Thu, Jan 4, 2007	29.85	29.85	29.58	29.66
3575	NYSE	MTX	Wed, Jan 3, 2007	29.51	30.13	29.49	29.88
3574	NYSE	MTX	Fri, Dec 29, 2006	29.56	29.56	29.31	29.40
3573	NYSE	MTX	Thu, Dec 28, 2006	29.60	29.67	29.52	29.56
3572	NYSE	MTX	Wed, Dec 27, 2006	29.68	29.98	29.50	29.63
3571	NYSE	MTX	Tue, Dec 26, 2006	29.38	29.66	29.38	29.66
3570	NYSE	MTX	Fri, Dec 22, 2006	29.56	29.56	29.13	29.40
3569	NYSE	MTX	Thu, Dec 21, 2006	29.53	29.71	29.44	29.56
3568	NYSE	MTX	Wed, Dec 20, 2006	29.13	29.49	29.03	29.43
3567	NYSE	MTX	Tue, Dec 19, 2006	28.95	29.28	28.94	29.13
3566	NYSE	MTX	Mon, Dec 18, 2006	29.29	29.33	29.08	29.15
3565	NYSE	MTX	Fri, Dec 15, 2006	29.18	29.44	29.17	29.20
3564	NYSE	MTX	Thu, Dec 14, 2006	28.86	29.38	28.80	29.18
3563	NYSE	MTX	Wed, Dec 13, 2006	28.70	28.82	28.65	28.78
3562	NYSE	MTX	Tue, Dec 12, 2006	28.80	28.80	28.44	28.60
3561	NYSE	MTX	Mon, Dec 11, 2006	28.85	28.92	28.74	28.80
3560	NYSE	MTX	Fri, Dec 8, 2006	28.83	29.06	28.66	28.87
3559	NYSE	MTX	Thu, Dec 7, 2006	28.92	29.06	28.66	28.85
3558	NYSE	MTX	Wed, Dec 6, 2006	28.96	29.12	28.84	28.93
3557	NYSE	MTX	Tue, Dec 5, 2006	29.20	29.42	28.99	29.01
3556	NYSE	MTX	Mon, Dec 4, 2006	28.65	29.29	28.65	29.16
3555	NYSE	MTX	Fri, Dec 1, 2006	28.42	28.61	28.22	28.61
3554	NYSE	MTX	Thu, Nov 30, 2006	28.34	28.55	28.17	28.42
3553	NYSE	MTX	Wed, Nov 29, 2006	28.45	28.60	27.97	28.34
3552	NYSE	MTX	Tue, Nov 28, 2006	28.17	28.39	27.90	28.26
3551	NYSE	MTX	Mon, Nov 27, 2006	29.09	29.21	27.90	28.18
3550	NYSE	MTX	Fri, Nov 24, 2006	28.93	29.22	28.79	29.21
3549	NYSE	MTX	Wed, Nov 22, 2006	28.92	29.08	28.85	29.05
3548	NYSE	MTX	Tue, Nov 21, 2006	29.07	29.09	28.71	28.82
3547	NYSE	MTX	Mon, Nov 20, 2006	28.92	29.20	28.74	29.03
3546	NYSE	MTX	Fri, Nov 17, 2006	28.85	28.98	28.69	28.87
3545	NYSE	MTX	Thu, Nov 16, 2006	28.91	28.96	28.61	28.80
3544	NYSE	MTX	Wed, Nov 15, 2006	28.54	28.81	28.46	28.79
3543	NYSE	MTX	Tue, Nov 14, 2006	27.96	28.45	27.86	28.43
3542	NYSE	MTX	Mon, Nov 13, 2006	27.79	28.04	27.79	27.96
3541	NYSE	MTX	Fri, Nov 10, 2006	27.68	27.87	27.68	27.79
3540	NYSE	MTX	Thu, Nov 9, 2006	27.73	27.87	27.57	27.67
3539	NYSE	MTX	Wed, Nov 8, 2006	27.38	27.70	27.34	27.68
3538	NYSE	MTX	Tue, Nov 7, 2006	27.46	28.10	27.46	27.55
3537	NYSE	MTX	Mon, Nov 6, 2006	27.50	27.56	27.35	27.50
3536	NYSE	MTX	Fri, Nov 3, 2006	27.58	27.64	27.23	27.38
3535	NYSE	MTX	Thu, Nov 2, 2006	27.20	27.62	27.09	27.45
3534	NYSE	MTX	Wed, Nov 1, 2006	27.58	27.81	27.28	27.33
3533	NYSE	MTX	Tue, Oct 31, 2006	27.73	27.83	27.42	27.58
3532	NYSE	MTX	Mon, Oct 30, 2006	27.48	27.74	27.14	27.63
3531	NYSE	MTX	Fri, Oct 27, 2006	28.29	28.74	27.54	27.55
3530	NYSE	MTX	Thu, Oct 26, 2006	27.84	27.95	27.34	27.79
3529	NYSE	MTX	Wed, Oct 25, 2006	27.60	27.80	27.47	27.72
3528	NYSE	MTX	Tue, Oct 24, 2006	27.43	27.69	27.35	27.57
3527	NYSE	MTX	Mon, Oct 23, 2006	27.47	27.73	27.45	27.53
3526	NYSE	MTX	Fri, Oct 20, 2006	27.73	27.73	27.13	27.59
3525	NYSE	MTX	Thu, Oct 19, 2006	27.55	27.89	27.47	27.68
3524	NYSE	MTX	Wed, Oct 18, 2006	27.43	27.63	27.37	27.49
3523	NYSE	MTX	Tue, Oct 17, 2006	27.11	27.34	27.02	27.23
3522	NYSE	MTX	Mon, Oct 16, 2006	26.98	27.32	26.90	27.23
3521	NYSE	MTX	Fri, Oct 13, 2006	27.00	27.18	26.85	26.98
3520	NYSE	MTX	Thu, Oct 12, 2006	26.55	26.92	26.42	26.92
3519	NYSE	MTX	Wed, Oct 11, 2006	26.40	26.56	26.12	26.34
3518	NYSE	MTX	Tue, Oct 10, 2006	26.65	26.70	26.35	26.40
3517	NYSE	MTX	Mon, Oct 9, 2006	26.36	26.63	26.27	26.60
3516	NYSE	MTX	Fri, Oct 6, 2006	26.30	26.51	26.14	26.41
3515	NYSE	MTX	Thu, Oct 5, 2006	26.35	26.47	26.29	26.35
3514	NYSE	MTX	Wed, Oct 4, 2006	25.83	26.36	25.78	26.33
3513	NYSE	MTX	Tue, Oct 3, 2006	26.13	26.14	25.63	25.86
3512	NYSE	MTX	Mon, Oct 2, 2006	26.63	26.80	26.19	26.26
3511	NYSE	MTX	Fri, Sep 29, 2006	26.80	26.83	26.42	26.70
3510	NYSE	MTX	Thu, Sep 28, 2006	26.85	26.95	26.60	26.68
3509	NYSE	MTX	Wed, Sep 27, 2006	26.53	26.90	26.53	26.69
3508	NYSE	MTX	Tue, Sep 26, 2006	26.27	26.63	26.20	26.55
3507	NYSE	MTX	Mon, Sep 25, 2006	25.64	26.35	25.63	26.22
3506	NYSE	MTX	Fri, Sep 22, 2006	25.93	25.93	25.49	25.59
3505	NYSE	MTX	Thu, Sep 21, 2006	26.38	26.45	25.85	25.96
3504	NYSE	MTX	Wed, Sep 20, 2006	25.98	26.44	25.92	26.31
3503	NYSE	MTX	Tue, Sep 19, 2006	25.83	25.90	25.50	25.86
3502	NYSE	MTX	Mon, Sep 18, 2006	26.05	26.21	25.85	25.86
3501	NYSE	MTX	Fri, Sep 15, 2006	26.03	26.33	25.94	26.16
3500	NYSE	MTX	Thu, Sep 14, 2006	25.65	25.81	25.49	25.79
3499	NYSE	MTX	Wed, Sep 13, 2006	25.75	25.86	25.60	25.72
3498	NYSE	MTX	Tue, Sep 12, 2006	25.30	25.78	25.28	25.73
3497	NYSE	MTX	Mon, Sep 11, 2006	25.24	25.48	25.05	25.19
3496	NYSE	MTX	Fri, Sep 8, 2006	25.45	25.45	25.26	25.31
3495	NYSE	MTX	Thu, Sep 7, 2006	25.50	25.70	25.32	25.40
3494	NYSE	MTX	Wed, Sep 6, 2006	26.10	26.11	25.62	25.63
3493	NYSE	MTX	Tue, Sep 5, 2006	26.25	26.50	26.13	26.23
3492	NYSE	MTX	Fri, Sep 1, 2006	26.20	26.31	26.08	26.18
3491	NYSE	MTX	Thu, Aug 31, 2006	25.99	26.15	25.92	26.00
3490	NYSE	MTX	Wed, Aug 30, 2006	25.85	26.17	25.78	25.94
3489	NYSE	MTX	Tue, Aug 29, 2006	25.62	25.87	25.44	25.76
3488	NYSE	MTX	Mon, Aug 28, 2006	25.53	25.70	25.46	25.53
3487	NYSE	MTX	Fri, Aug 25, 2006	25.36	25.60	25.27	25.42
3486	NYSE	MTX	Thu, Aug 24, 2006	25.81	25.83	25.35	25.44
3485	NYSE	MTX	Wed, Aug 23, 2006	25.72	26.03	25.46	25.69
3484	NYSE	MTX	Tue, Aug 22, 2006	25.68	25.94	25.63	25.65
3483	NYSE	MTX	Mon, Aug 21, 2006	25.87	25.88	25.56	25.66
3482	NYSE	MTX	Fri, Aug 18, 2006	26.09	26.16	25.61	25.92
3481	NYSE	MTX	Thu, Aug 17, 2006	25.93	26.22	25.86	26.02
3480	NYSE	MTX	Wed, Aug 16, 2006	25.98	26.03	25.42	25.87
3479	NYSE	MTX	Tue, Aug 15, 2006	25.20	25.55	25.14	25.29
3478	NYSE	MTX	Mon, Aug 14, 2006	24.84	25.14	24.78	24.99
3477	NYSE	MTX	Fri, Aug 11, 2006	24.83	24.95	24.64	24.71
3476	NYSE	MTX	Thu, Aug 10, 2006	24.60	25.08	24.60	24.88
3475	NYSE	MTX	Wed, Aug 9, 2006	25.05	25.35	24.68	24.73
3474	NYSE	MTX	Tue, Aug 8, 2006	25.25	25.29	24.86	24.93
3473	NYSE	MTX	Mon, Aug 7, 2006	24.65	25.33	24.65	25.24
3472	NYSE	MTX	Fri, Aug 4, 2006	25.55	25.70	25.18	25.40
3471	NYSE	MTX	Thu, Aug 3, 2006	25.35	25.60	25.19	25.44
3470	NYSE	MTX	Wed, Aug 2, 2006	25.13	25.50	25.08	25.40
3469	NYSE	MTX	Tue, Aug 1, 2006	25.25	25.25	24.94	25.03
3468	NYSE	MTX	Mon, Jul 31, 2006	25.25	25.45	25.13	25.31
3467	NYSE	MTX	Fri, Jul 28, 2006	24.81	25.80	24.81	25.54
3466	NYSE	MTX	Thu, Jul 27, 2006	25.15	25.19	24.59	24.68
3465	NYSE	MTX	Wed, Jul 26, 2006	25.22	25.24	24.72	25.01
3464	NYSE	MTX	Tue, Jul 25, 2006	24.83	25.39	24.72	25.22
3463	NYSE	MTX	Mon, Jul 24, 2006	24.36	24.86	24.36	24.76
3462	NYSE	MTX	Fri, Jul 21, 2006	24.55	24.55	24.10	24.23
3461	NYSE	MTX	Thu, Jul 20, 2006	25.45	25.52	24.52	24.54
3460	NYSE	MTX	Wed, Jul 19, 2006	24.24	25.72	24.24	25.44
3459	NYSE	MTX	Tue, Jul 18, 2006	24.05	24.36	23.89	24.14
3458	NYSE	MTX	Mon, Jul 17, 2006	24.14	24.30	23.93	24.01
3457	NYSE	MTX	Fri, Jul 14, 2006	24.18	24.33	23.95	24.04
3456	NYSE	MTX	Thu, Jul 13, 2006	24.58	24.58	23.95	24.11
3455	NYSE	MTX	Wed, Jul 12, 2006	25.34	25.34	24.57	24.60
3454	NYSE	MTX	Tue, Jul 11, 2006	24.83	25.36	24.83	25.34
3453	NYSE	MTX	Mon, Jul 10, 2006	24.65	25.07	24.65	24.91
3452	NYSE	MTX	Fri, Jul 7, 2006	25.05	25.20	24.52	24.64
3451	NYSE	MTX	Thu, Jul 6, 2006	25.72	25.72	25.01	25.12
3450	NYSE	MTX	Wed, Jul 5, 2006	25.88	25.97	25.13	25.27
3449	NYSE	MTX	Mon, Jul 3, 2006	26.00	26.15	25.68	25.89
3448	NYSE	MTX	Fri, Jun 30, 2006	25.95	26.08	25.75	26.00
3447	NYSE	MTX	Thu, Jun 29, 2006	25.81	26.22	24.93	25.95
3446	NYSE	MTX	Wed, Jun 28, 2006	26.13	26.23	24.70	25.81
3445	NYSE	MTX	Tue, Jun 27, 2006	27.28	27.48	26.83	26.89
3444	NYSE	MTX	Mon, Jun 26, 2006	27.29	27.50	27.16	27.33
3443	NYSE	MTX	Fri, Jun 23, 2006	27.07	27.50	26.96	27.24
3442	NYSE	MTX	Thu, Jun 22, 2006	27.42	27.43	27.03	27.12
3441	NYSE	MTX	Wed, Jun 21, 2006	26.92	27.70	26.90	27.50
3440	NYSE	MTX	Tue, Jun 20, 2006	27.08	27.31	26.84	27.04
3439	NYSE	MTX	Mon, Jun 19, 2006	27.62	27.64	27.02	27.14
3438	NYSE	MTX	Fri, Jun 16, 2006	27.93	28.03	27.35	27.62
3437	NYSE	MTX	Thu, Jun 15, 2006	27.57	28.01	27.51	27.92
3436	NYSE	MTX	Wed, Jun 14, 2006	27.88	27.93	27.28	27.56
3435	NYSE	MTX	Tue, Jun 13, 2006	27.50	28.29	27.40	28.00
3434	NYSE	MTX	Mon, Jun 12, 2006	28.33	28.33	27.71	27.74
3433	NYSE	MTX	Fri, Jun 9, 2006	28.83	28.84	28.40	28.40
3432	NYSE	MTX	Thu, Jun 8, 2006	28.56	28.94	28.33	28.79
3431	NYSE	MTX	Wed, Jun 7, 2006	28.78	29.03	28.48	28.61
3430	NYSE	MTX	Tue, Jun 6, 2006	28.47	28.94	28.15	28.80
3429	NYSE	MTX	Mon, Jun 5, 2006	29.61	29.72	28.46	28.47
3428	NYSE	MTX	Fri, Jun 2, 2006	29.85	30.07	29.31	29.69
3427	NYSE	MTX	Thu, Jun 1, 2006	29.15	29.75	29.15	29.74
3426	NYSE	MTX	Wed, May 31, 2006	28.59	29.22	28.56	29.17
3425	NYSE	MTX	Tue, May 30, 2006	28.39	28.63	28.28	28.56
3424	NYSE	MTX	Fri, May 26, 2006	28.48	28.54	28.28	28.37
3423	NYSE	MTX	Thu, May 25, 2006	28.40	28.52	28.28	28.41
3422	NYSE	MTX	Wed, May 24, 2006	27.85	28.63	27.80	28.38
3421	NYSE	MTX	Tue, May 23, 2006	28.33	28.49	27.89	27.89
3420	NYSE	MTX	Mon, May 22, 2006	28.33	28.54	28.21	28.21
3419	NYSE	MTX	Fri, May 19, 2006	28.14	28.56	28.06	28.41
3418	NYSE	MTX	Thu, May 18, 2006	28.30	28.62	28.10	28.14
3417	NYSE	MTX	Wed, May 17, 2006	28.48	28.50	28.10	28.30
3416	NYSE	MTX	Tue, May 16, 2006	28.63	28.65	28.23	28.48
3415	NYSE	MTX	Mon, May 15, 2006	28.35	28.75	28.12	28.63
3414	NYSE	MTX	Fri, May 12, 2006	28.88	28.93	28.38	28.38
3413	NYSE	MTX	Thu, May 11, 2006	29.30	29.38	28.94	28.95
3412	NYSE	MTX	Wed, May 10, 2006	29.45	29.59	29.23	29.28
3411	NYSE	MTX	Tue, May 9, 2006	29.45	29.60	29.40	29.50
3410	NYSE	MTX	Mon, May 8, 2006	29.42	29.53	29.36	29.43
3409	NYSE	MTX	Fri, May 5, 2006	29.24	29.45	28.93	29.35
3408	NYSE	MTX	Thu, May 4, 2006	29.35	29.61	29.00	29.13
3407	NYSE	MTX	Wed, May 3, 2006	29.37	29.50	29.15	29.28
3406	NYSE	MTX	Tue, May 2, 2006	28.58	29.37	28.58	29.37
3405	NYSE	MTX	Mon, May 1, 2006	28.72	29.11	28.45	28.56
3404	NYSE	MTX	Fri, Apr 28, 2006	29.00	29.69	28.37	28.61
3403	NYSE	MTX	Thu, Apr 27, 2006	29.38	30.25	29.26	29.60
3402	NYSE	MTX	Wed, Apr 26, 2006	29.65	29.88	29.45	29.85
3401	NYSE	MTX	Tue, Apr 25, 2006	29.97	30.07	29.55	29.59
3400	NYSE	MTX	Mon, Apr 24, 2006	30.25	30.25	29.51	29.97
3399	NYSE	MTX	Fri, Apr 21, 2006	30.55	30.64	30.25	30.64
3398	NYSE	MTX	Thu, Apr 20, 2006	29.39	30.21	29.22	30.19
3397	NYSE	MTX	Wed, Apr 19, 2006	29.35	29.48	29.08	29.41
3396	NYSE	MTX	Tue, Apr 18, 2006	28.78	29.72	28.78	29.41
3395	NYSE	MTX	Mon, Apr 17, 2006	29.11	29.11	28.50	28.70
3394	NYSE	MTX	Thu, Apr 13, 2006	29.00	29.55	28.88	29.15
3393	NYSE	MTX	Wed, Apr 12, 2006	28.64	29.09	28.56	29.00
3392	NYSE	MTX	Tue, Apr 11, 2006	28.98	29.15	28.52	28.63
3391	NYSE	MTX	Mon, Apr 10, 2006	29.18	29.21	28.75	28.83
3390	NYSE	MTX	Fri, Apr 7, 2006	29.50	29.54	28.96	29.18
3389	NYSE	MTX	Thu, Apr 6, 2006	29.42	29.67	29.22	29.46
3388	NYSE	MTX	Wed, Apr 5, 2006	29.25	29.57	29.03	29.45
3387	NYSE	MTX	Tue, Apr 4, 2006	29.11	29.57	29.08	29.29
3386	NYSE	MTX	Mon, Apr 3, 2006	29.20	29.34	29.04	29.15
3385	NYSE	MTX	Fri, Mar 31, 2006	29.23	29.34	28.86	29.21
3384	NYSE	MTX	Thu, Mar 30, 2006	29.17	29.24	28.93	29.16
3383	NYSE	MTX	Wed, Mar 29, 2006	28.70	29.23	28.70	29.12
3382	NYSE	MTX	Tue, Mar 28, 2006	28.93	28.95	28.42	28.62
3381	NYSE	MTX	Mon, Mar 27, 2006	29.06	29.13	28.68	28.93
3380	NYSE	MTX	Fri, Mar 24, 2006	29.32	29.42	28.98	29.03
3379	NYSE	MTX	Thu, Mar 23, 2006	29.14	29.36	28.92	29.29
3378	NYSE	MTX	Wed, Mar 22, 2006	29.05	29.26	28.89	29.24
3377	NYSE	MTX	Tue, Mar 21, 2006	29.21	29.31	28.83	29.03
3376	NYSE	MTX	Mon, Mar 20, 2006	29.23	29.28	28.93	29.21
3375	NYSE	MTX	Fri, Mar 17, 2006	29.25	29.42	28.98	29.21
3374	NYSE	MTX	Thu, Mar 16, 2006	28.51	28.58	28.43	28.54
3373	NYSE	MTX	Wed, Mar 15, 2006	28.13	28.52	27.98	28.50
3372	NYSE	MTX	Tue, Mar 14, 2006	27.61	28.14	27.49	28.09
3371	NYSE	MTX	Mon, Mar 13, 2006	27.83	27.97	27.30	27.59
3370	NYSE	MTX	Fri, Mar 10, 2006	27.45	27.87	27.28	27.77
3369	NYSE	MTX	Thu, Mar 9, 2006	27.03	27.25	26.80	27.22
3368	NYSE	MTX	Wed, Mar 8, 2006	27.05	27.25	26.93	27.08
3367	NYSE	MTX	Tue, Mar 7, 2006	27.38	27.38	27.13	27.16
3366	NYSE	MTX	Mon, Mar 6, 2006	27.40	27.44	27.03	27.43
3365	NYSE	MTX	Fri, Mar 3, 2006	26.96	27.50	26.92	27.32
3364	NYSE	MTX	Thu, Mar 2, 2006	27.15	27.22	26.79	27.06
3363	NYSE	MTX	Wed, Mar 1, 2006	26.72	27.26	26.58	27.15
3362	NYSE	MTX	Tue, Feb 28, 2006	26.93	26.96	26.59	26.77
3361	NYSE	MTX	Mon, Feb 27, 2006	26.65	27.28	26.65	27.10
3360	NYSE	MTX	Fri, Feb 24, 2006	26.73	26.82	26.50	26.65
3359	NYSE	MTX	Thu, Feb 23, 2006	26.97	27.22	26.53	26.78
3358	NYSE	MTX	Wed, Feb 22, 2006	26.97	27.34	26.89	26.96
3357	NYSE	MTX	Tue, Feb 21, 2006	26.84	27.05	26.74	26.96
3356	NYSE	MTX	Fri, Feb 17, 2006	26.65	26.96	26.60	26.85
3355	NYSE	MTX	Thu, Feb 16, 2006	26.64	26.70	26.47	26.64
3354	NYSE	MTX	Wed, Feb 15, 2006	26.65	26.92	26.38	26.52
3353	NYSE	MTX	Tue, Feb 14, 2006	26.58	26.85	26.35	26.55
3352	NYSE	MTX	Mon, Feb 13, 2006	26.98	27.14	26.43	26.49
3351	NYSE	MTX	Fri, Feb 10, 2006	26.98	27.00	26.45	26.96
3350	NYSE	MTX	Thu, Feb 9, 2006	27.32	27.57	26.97	27.05
3349	NYSE	MTX	Wed, Feb 8, 2006	27.12	27.46	27.08	27.38
3348	NYSE	MTX	Tue, Feb 7, 2006	27.45	27.69	27.02	27.08
3347	NYSE	MTX	Mon, Feb 6, 2006	27.34	27.64	27.17	27.58
3346	NYSE	MTX	Fri, Feb 3, 2006	27.28	27.64	27.15	27.42
3345	NYSE	MTX	Thu, Feb 2, 2006	27.61	27.65	27.16	27.36
3344	NYSE	MTX	Wed, Feb 1, 2006	27.81	27.81	27.35	27.66
3343	NYSE	MTX	Tue, Jan 31, 2006	27.64	28.10	27.46	27.94
3342	NYSE	MTX	Mon, Jan 30, 2006	27.87	27.95	27.63	27.75
3341	NYSE	MTX	Fri, Jan 27, 2006	29.20	29.22	27.63	27.95
3340	NYSE	MTX	Thu, Jan 26, 2006	29.05	29.63	28.93	29.47
3339	NYSE	MTX	Wed, Jan 25, 2006	28.73	29.00	28.50	28.93
3338	NYSE	MTX	Tue, Jan 24, 2006	28.91	29.24	28.50	28.71
3337	NYSE	MTX	Mon, Jan 23, 2006	28.25	29.00	28.25	28.84
3336	NYSE	MTX	Fri, Jan 20, 2006	28.93	28.93	28.15	28.27
3335	NYSE	MTX	Thu, Jan 19, 2006	28.43	29.08	28.37	28.76
3334	NYSE	MTX	Wed, Jan 18, 2006	28.33	28.55	28.27	28.48
3333	NYSE	MTX	Tue, Jan 17, 2006	28.32	28.47	28.07	28.42
3332	NYSE	MTX	Fri, Jan 13, 2006	28.72	28.90	28.46	28.50
3331	NYSE	MTX	Thu, Jan 12, 2006	28.80	28.88	28.47	28.65
3330	NYSE	MTX	Wed, Jan 11, 2006	28.90	29.00	28.59	28.83
3329	NYSE	MTX	Tue, Jan 10, 2006	28.90	29.04	28.74	28.90
3328	NYSE	MTX	Mon, Jan 9, 2006	29.33	29.35	28.91	28.95
3327	NYSE	MTX	Fri, Jan 6, 2006	29.34	29.35	28.90	29.24
3326	NYSE	MTX	Thu, Jan 5, 2006	29.33	29.34	29.01	29.21
3325	NYSE	MTX	Wed, Jan 4, 2006	29.29	29.52	29.13	29.40
3324	NYSE	MTX	Tue, Jan 3, 2006	28.20	29.32	28.01	29.29
3323	NYSE	MTX	Fri, Dec 30, 2005	28.11	28.11	27.76	27.95
3322	NYSE	MTX	Thu, Dec 29, 2005	28.13	28.40	27.94	28.15
3321	NYSE	MTX	Wed, Dec 28, 2005	27.93	28.18	27.84	28.10
3320	NYSE	MTX	Tue, Dec 27, 2005	27.71	28.02	27.71	27.76
3319	NYSE	MTX	Fri, Dec 23, 2005	27.50	27.73	27.50	27.68
3318	NYSE	MTX	Thu, Dec 22, 2005	27.63	27.83	27.25	27.61
3317	NYSE	MTX	Wed, Dec 21, 2005	27.26	27.68	27.23	27.51
3316	NYSE	MTX	Tue, Dec 20, 2005	27.00	27.46	26.93	27.14
3315	NYSE	MTX	Mon, Dec 19, 2005	27.64	27.65	27.00	27.08
3314	NYSE	MTX	Fri, Dec 16, 2005	27.78	27.92	27.55	27.67
3313	NYSE	MTX	Thu, Dec 15, 2005	28.08	28.08	27.58	27.72
3312	NYSE	MTX	Wed, Dec 14, 2005	28.10	28.37	27.98	28.04
3311	NYSE	MTX	Tue, Dec 13, 2005	28.13	28.15	27.73	27.99
3310	NYSE	MTX	Mon, Dec 12, 2005	28.41	28.42	27.95	28.15
3309	NYSE	MTX	Fri, Dec 9, 2005	28.50	28.58	28.12	28.41
3308	NYSE	MTX	Thu, Dec 8, 2005	28.37	28.71	28.19	28.48
3307	NYSE	MTX	Wed, Dec 7, 2005	28.61	28.65	28.10	28.24
3306	NYSE	MTX	Tue, Dec 6, 2005	28.79	28.93	28.52	28.57
3305	NYSE	MTX	Mon, Dec 5, 2005	28.83	28.83	27.86	28.64
3304	NYSE	MTX	Fri, Dec 2, 2005	29.10	29.12	28.45	28.93
3303	NYSE	MTX	Thu, Dec 1, 2005	28.44	29.29	28.44	29.16
3302	NYSE	MTX	Wed, Nov 30, 2005	28.65	28.79	28.23	28.31
3301	NYSE	MTX	Tue, Nov 29, 2005	28.55	28.73	28.52	28.65
3300	NYSE	MTX	Mon, Nov 28, 2005	28.73	28.79	28.41	28.48
3299	NYSE	MTX	Fri, Nov 25, 2005	28.81	28.81	28.48	28.75
3298	NYSE	MTX	Wed, Nov 23, 2005	28.85	29.00	28.70	28.81
3297	NYSE	MTX	Tue, Nov 22, 2005	28.95	29.00	28.69	28.91
3296	NYSE	MTX	Mon, Nov 21, 2005	28.60	29.10	28.40	29.00
3295	NYSE	MTX	Fri, Nov 18, 2005	28.68	28.68	28.25	28.60
3294	NYSE	MTX	Thu, Nov 17, 2005	28.04	28.42	28.00	28.42
3293	NYSE	MTX	Wed, Nov 16, 2005	28.35	28.41	27.83	27.94
3292	NYSE	MTX	Tue, Nov 15, 2005	28.58	28.68	28.22	28.23
3291	NYSE	MTX	Mon, Nov 14, 2005	28.60	28.62	28.12	28.58
3290	NYSE	MTX	Fri, Nov 11, 2005	28.54	28.63	28.40	28.55
3289	NYSE	MTX	Thu, Nov 10, 2005	27.94	28.65	27.66	28.54
3288	NYSE	MTX	Wed, Nov 9, 2005	27.89	28.29	27.67	27.94
3287	NYSE	MTX	Tue, Nov 8, 2005	27.68	27.86	27.56	27.86
3286	NYSE	MTX	Mon, Nov 7, 2005	27.41	28.00	27.28	27.91
3285	NYSE	MTX	Fri, Nov 4, 2005	27.60	27.78	27.16	27.41
3284	NYSE	MTX	Thu, Nov 3, 2005	27.85	28.04	27.36	27.50
3283	NYSE	MTX	Wed, Nov 2, 2005	26.63	27.83	26.63	27.72
3282	NYSE	MTX	Tue, Nov 1, 2005	26.63	26.63	25.78	26.54
3281	NYSE	MTX	Mon, Oct 31, 2005	26.62	27.20	26.53	26.73
3280	NYSE	MTX	Fri, Oct 28, 2005	26.25	26.64	25.81	26.62
3279	NYSE	MTX	Thu, Oct 27, 2005	26.20	26.21	25.76	25.80
3278	NYSE	MTX	Wed, Oct 26, 2005	26.07	26.61	25.96	26.25
3277	NYSE	MTX	Tue, Oct 25, 2005	26.41	26.52	25.87	26.11
3276	NYSE	MTX	Mon, Oct 24, 2005	26.20	27.19	26.20	26.48
3275	NYSE	MTX	Fri, Oct 21, 2005	26.43	26.61	26.09	26.12
3274	NYSE	MTX	Thu, Oct 20, 2005	26.43	26.57	26.11	26.31
3273	NYSE	MTX	Wed, Oct 19, 2005	26.25	26.54	25.98	26.50
3272	NYSE	MTX	Tue, Oct 18, 2005	26.49	26.65	26.03	26.34
3271	NYSE	MTX	Mon, Oct 17, 2005	26.54	26.58	26.20	26.40
3270	NYSE	MTX	Fri, Oct 14, 2005	26.70	26.70	26.13	26.50
3269	NYSE	MTX	Thu, Oct 13, 2005	26.50	26.86	26.25	26.58
3268	NYSE	MTX	Wed, Oct 12, 2005	26.80	27.00	26.43	26.56
3267	NYSE	MTX	Tue, Oct 11, 2005	27.15	27.29	26.79	26.80
3266	NYSE	MTX	Mon, Oct 10, 2005	27.26	27.30	26.96	27.07
3265	NYSE	MTX	Fri, Oct 7, 2005	27.32	27.84	27.15	27.25
3264	NYSE	MTX	Thu, Oct 6, 2005	26.48	27.50	26.48	27.23
3263	NYSE	MTX	Wed, Oct 5, 2005	27.73	27.73	25.91	26.48
3262	NYSE	MTX	Tue, Oct 4, 2005	28.73	28.83	27.66	27.78
3261	NYSE	MTX	Mon, Oct 3, 2005	28.61	28.91	28.40	28.53
3260	NYSE	MTX	Fri, Sep 30, 2005	28.87	28.87	28.40	28.61
3259	NYSE	MTX	Thu, Sep 29, 2005	28.72	28.88	28.05	28.87
3258	NYSE	MTX	Wed, Sep 28, 2005	28.96	28.99	28.35	28.67
3257	NYSE	MTX	Tue, Sep 27, 2005	28.77	29.13	28.46	28.94
3256	NYSE	MTX	Mon, Sep 26, 2005	29.29	29.35	28.71	28.77
3255	NYSE	MTX	Fri, Sep 23, 2005	29.00	29.15	28.78	29.11
3254	NYSE	MTX	Thu, Sep 22, 2005	29.00	29.49	28.73	29.10
3253	NYSE	MTX	Wed, Sep 21, 2005	29.30	29.33	29.01	29.05
3252	NYSE	MTX	Tue, Sep 20, 2005	30.82	30.82	29.11	29.30
3251	NYSE	MTX	Mon, Sep 19, 2005	30.00	30.10	29.70	29.85
3250	NYSE	MTX	Fri, Sep 16, 2005	30.14	30.25	29.85	30.06
3249	NYSE	MTX	Thu, Sep 15, 2005	30.22	30.22	29.91	30.02
3248	NYSE	MTX	Wed, Sep 14, 2005	30.20	30.31	29.88	30.12
3247	NYSE	MTX	Tue, Sep 13, 2005	30.53	30.53	30.14	30.20
3246	NYSE	MTX	Mon, Sep 12, 2005	30.53	30.60	30.36	30.55
3245	NYSE	MTX	Fri, Sep 9, 2005	30.33	30.59	30.27	30.58
3244	NYSE	MTX	Thu, Sep 8, 2005	30.55	30.55	30.18	30.33
3243	NYSE	MTX	Wed, Sep 7, 2005	30.57	30.64	30.35	30.59
3242	NYSE	MTX	Tue, Sep 6, 2005	30.18	30.68	30.18	30.52
3241	NYSE	MTX	Fri, Sep 2, 2005	30.47	30.47	29.98	30.08
3240	NYSE	MTX	Thu, Sep 1, 2005	30.50	30.92	30.31	30.34
3239	NYSE	MTX	Wed, Aug 31, 2005	29.90	30.48	29.79	30.48
3238	NYSE	MTX	Tue, Aug 30, 2005	30.05	30.05	28.99	29.87
3237	NYSE	MTX	Mon, Aug 29, 2005	29.38	30.21	29.22	30.05
3236	NYSE	MTX	Fri, Aug 26, 2005	29.63	29.64	29.20	29.41
3235	NYSE	MTX	Thu, Aug 25, 2005	29.55	29.83	29.50	29.63
3234	NYSE	MTX	Wed, Aug 24, 2005	29.54	30.11	29.35	29.49
3233	NYSE	MTX	Tue, Aug 23, 2005	30.24	30.30	29.53	29.54
3232	NYSE	MTX	Mon, Aug 22, 2005	30.05	30.41	29.95	30.28
3231	NYSE	MTX	Fri, Aug 19, 2005	29.98	30.22	29.93	30.01
3230	NYSE	MTX	Thu, Aug 18, 2005	29.98	30.08	29.80	29.98
3229	NYSE	MTX	Wed, Aug 17, 2005	29.97	30.27	29.97	30.06
3228	NYSE	MTX	Tue, Aug 16, 2005	30.42	30.42	29.80	29.87
3227	NYSE	MTX	Mon, Aug 15, 2005	30.23	30.56	29.98	30.42
3226	NYSE	MTX	Fri, Aug 12, 2005	30.26	30.43	29.91	30.25
3225	NYSE	MTX	Thu, Aug 11, 2005	30.35	30.67	30.24	30.26
3224	NYSE	MTX	Wed, Aug 10, 2005	30.52	30.94	30.27	30.35
3223	NYSE	MTX	Tue, Aug 9, 2005	30.70	30.90	30.38	30.40
3222	NYSE	MTX	Mon, Aug 8, 2005	30.42	30.70	30.26	30.58
3221	NYSE	MTX	Fri, Aug 5, 2005	30.70	30.70	30.08	30.37
3220	NYSE	MTX	Thu, Aug 4, 2005	30.73	30.82	30.68	30.70
3219	NYSE	MTX	Wed, Aug 3, 2005	30.78	30.93	30.72	30.83
3218	NYSE	MTX	Tue, Aug 2, 2005	30.62	30.86	30.42	30.86
3217	NYSE	MTX	Mon, Aug 1, 2005	31.12	31.32	30.52	30.56
3216	NYSE	MTX	Fri, Jul 29, 2005	31.68	31.68	30.90	31.12
3215	NYSE	MTX	Thu, Jul 28, 2005	31.58	31.78	31.43	31.68
3214	NYSE	MTX	Wed, Jul 27, 2005	31.66	31.72	31.10	31.39
3213	NYSE	MTX	Tue, Jul 26, 2005	31.50	31.97	31.26	31.56
3212	NYSE	MTX	Mon, Jul 25, 2005	31.80	32.08	31.50	31.50
3211	NYSE	MTX	Fri, Jul 22, 2005	31.37	31.81	31.37	31.81
3210	NYSE	MTX	Thu, Jul 21, 2005	31.98	32.04	31.31	31.37
3209	NYSE	MTX	Wed, Jul 20, 2005	31.50	32.27	31.50	32.05
3208	NYSE	MTX	Tue, Jul 19, 2005	31.28	31.89	31.28	31.50
3207	NYSE	MTX	Mon, Jul 18, 2005	31.23	31.38	30.93	31.10
3206	NYSE	MTX	Fri, Jul 15, 2005	31.40	31.70	31.22	31.23
3205	NYSE	MTX	Thu, Jul 14, 2005	31.60	31.91	31.32	31.47
3204	NYSE	MTX	Wed, Jul 13, 2005	31.85	31.85	31.30	31.46
3203	NYSE	MTX	Tue, Jul 12, 2005	32.08	32.08	31.73	31.97
3202	NYSE	MTX	Mon, Jul 11, 2005	31.18	32.10	31.18	32.06
3201	NYSE	MTX	Fri, Jul 8, 2005	31.05	31.42	30.93	31.20
3200	NYSE	MTX	Thu, Jul 7, 2005	30.52	31.12	30.43	31.06
3199	NYSE	MTX	Wed, Jul 6, 2005	31.10	31.13	30.60	30.64
3198	NYSE	MTX	Tue, Jul 5, 2005	30.89	31.18	30.78	31.10
3197	NYSE	MTX	Fri, Jul 1, 2005	30.82	31.05	30.79	30.89
3196	NYSE	MTX	Thu, Jun 30, 2005	30.99	31.17	30.78	30.80
3195	NYSE	MTX	Wed, Jun 29, 2005	30.08	31.23	30.01	30.98
3194	NYSE	MTX	Tue, Jun 28, 2005	30.14	30.35	29.71	30.01
3193	NYSE	MTX	Mon, Jun 27, 2005	30.04	30.07	29.88	30.01
3192	NYSE	MTX	Fri, Jun 24, 2005	30.48	30.48	29.95	30.04
3191	NYSE	MTX	Thu, Jun 23, 2005	31.05	31.05	30.30	30.48
3190	NYSE	MTX	Wed, Jun 22, 2005	31.03	31.28	31.00	31.12
3189	NYSE	MTX	Tue, Jun 21, 2005	31.51	31.60	31.34	31.42
3188	NYSE	MTX	Mon, Jun 20, 2005	31.38	31.66	31.33	31.51
3187	NYSE	MTX	Fri, Jun 17, 2005	31.75	31.94	31.27	31.46
3186	NYSE	MTX	Thu, Jun 16, 2005	32.38	33.45	30.93	31.50
3185	NYSE	MTX	Wed, Jun 15, 2005	34.23	34.31	33.95	34.25
3184	NYSE	MTX	Tue, Jun 14, 2005	33.72	34.20	33.72	34.15
3183	NYSE	MTX	Mon, Jun 13, 2005	33.51	33.95	33.37	33.76
3182	NYSE	MTX	Fri, Jun 10, 2005	33.68	33.87	33.45	33.47
3181	NYSE	MTX	Thu, Jun 9, 2005	33.47	33.79	33.19	33.65
3180	NYSE	MTX	Wed, Jun 8, 2005	33.87	34.07	33.43	33.47
3179	NYSE	MTX	Tue, Jun 7, 2005	33.98	34.52	33.80	33.84
3178	NYSE	MTX	Mon, Jun 6, 2005	33.78	33.93	33.63	33.91
3177	NYSE	MTX	Fri, Jun 3, 2005	33.93	34.25	33.80	33.81
3176	NYSE	MTX	Thu, Jun 2, 2005	34.00	34.13	33.71	34.01
3175	NYSE	MTX	Wed, Jun 1, 2005	33.65	34.49	33.65	34.04
3174	NYSE	MTX	Tue, May 31, 2005	33.70	33.96	33.30	33.65
3173	NYSE	MTX	Fri, May 27, 2005	34.05	34.17	33.70	33.70
3172	NYSE	MTX	Thu, May 26, 2005	33.59	34.11	33.56	34.07
3171	NYSE	MTX	Wed, May 25, 2005	33.87	33.87	33.22	33.48
3170	NYSE	MTX	Tue, May 24, 2005	34.13	34.19	33.85	33.93
3169	NYSE	MTX	Mon, May 23, 2005	33.93	34.41	33.75	34.13
3168	NYSE	MTX	Fri, May 20, 2005	34.18	34.25	33.84	33.95
3167	NYSE	MTX	Thu, May 19, 2005	34.35	34.44	33.95	34.15
3166	NYSE	MTX	Wed, May 18, 2005	34.23	34.58	34.18	34.42
3165	NYSE	MTX	Tue, May 17, 2005	33.94	34.00	33.44	33.82
3164	NYSE	MTX	Mon, May 16, 2005	33.27	34.14	33.27	33.94
3163	NYSE	MTX	Fri, May 13, 2005	34.03	34.38	33.06	33.26
3162	NYSE	MTX	Thu, May 12, 2005	34.28	34.40	33.90	34.03
3161	NYSE	MTX	Wed, May 11, 2005	33.68	34.33	33.68	34.19
3160	NYSE	MTX	Tue, May 10, 2005	33.55	33.85	33.25	33.68
3159	NYSE	MTX	Mon, May 9, 2005	34.03	34.05	33.50	33.55
3158	NYSE	MTX	Fri, May 6, 2005	34.29	34.75	33.85	33.90
3157	NYSE	MTX	Thu, May 5, 2005	33.95	34.38	33.78	34.19
3156	NYSE	MTX	Wed, May 4, 2005	33.55	33.85	33.31	33.68
3155	NYSE	MTX	Tue, May 3, 2005	32.90	33.20	32.90	33.03
3154	NYSE	MTX	Mon, May 2, 2005	32.67	33.01	32.40	32.97
3153	NYSE	MTX	Fri, Apr 29, 2005	32.28	32.90	32.28	32.66
3152	NYSE	MTX	Thu, Apr 28, 2005	32.59	32.65	32.02	32.02
3151	NYSE	MTX	Wed, Apr 27, 2005	32.88	32.90	32.31	32.47
3150	NYSE	MTX	Tue, Apr 26, 2005	33.50	33.80	32.88	32.88
3149	NYSE	MTX	Mon, Apr 25, 2005	33.25	33.50	33.00	33.50
3148	NYSE	MTX	Fri, Apr 22, 2005	33.12	33.24	32.43	32.83
3147	NYSE	MTX	Thu, Apr 21, 2005	32.40	33.21	32.36	33.12
3146	NYSE	MTX	Wed, Apr 20, 2005	32.70	32.70	32.07	32.18
3145	NYSE	MTX	Tue, Apr 19, 2005	32.35	32.90	32.25	32.70
3144	NYSE	MTX	Mon, Apr 18, 2005	31.54	32.50	31.42	32.23
3143	NYSE	MTX	Fri, Apr 15, 2005	32.26	32.26	31.33	31.44
3142	NYSE	MTX	Thu, Apr 14, 2005	32.62	32.67	32.17	32.26
3141	NYSE	MTX	Wed, Apr 13, 2005	33.21	33.28	32.50	32.57
3140	NYSE	MTX	Tue, Apr 12, 2005	32.95	33.26	32.60	33.19
3139	NYSE	MTX	Mon, Apr 11, 2005	33.37	33.38	32.94	32.95
3138	NYSE	MTX	Fri, Apr 8, 2005	33.68	33.68	33.28	33.36
3137	NYSE	MTX	Thu, Apr 7, 2005	33.53	33.73	33.29	33.63
3136	NYSE	MTX	Wed, Apr 6, 2005	33.63	33.98	33.49	33.53
3135	NYSE	MTX	Tue, Apr 5, 2005	33.45	33.76	33.43	33.54
3134	NYSE	MTX	Mon, Apr 4, 2005	32.67	33.47	32.50	33.46
3133	NYSE	MTX	Fri, Apr 1, 2005	33.14	33.15	32.44	32.65
3132	NYSE	MTX	Thu, Mar 31, 2005	32.79	32.98	32.66	32.89
3131	NYSE	MTX	Wed, Mar 30, 2005	32.43	32.85	32.19	32.79
3130	NYSE	MTX	Tue, Mar 29, 2005	33.35	33.59	32.15	32.31
3129	NYSE	MTX	Mon, Mar 28, 2005	33.35	33.70	33.35	33.40
3128	NYSE	MTX	Thu, Mar 24, 2005	33.14	33.57	33.01	33.40
3127	NYSE	MTX	Wed, Mar 23, 2005	33.35	33.35	32.99	33.01
3126	NYSE	MTX	Tue, Mar 22, 2005	33.23	33.79	33.23	33.38
3125	NYSE	MTX	Mon, Mar 21, 2005	33.38	33.38	33.03	33.28
3124	NYSE	MTX	Fri, Mar 18, 2005	32.07	33.55	31.83	33.39
3123	NYSE	MTX	Thu, Mar 17, 2005	31.43	32.47	31.30	32.20
3122	NYSE	MTX	Wed, Mar 16, 2005	31.73	31.90	31.32	31.36
3121	NYSE	MTX	Tue, Mar 15, 2005	31.68	32.10	31.68	31.73
3120	NYSE	MTX	Mon, Mar 14, 2005	31.33	31.62	31.33	31.55
3119	NYSE	MTX	Fri, Mar 11, 2005	31.37	31.73	31.25	31.30
3118	NYSE	MTX	Thu, Mar 10, 2005	31.87	31.99	31.43	31.51
3117	NYSE	MTX	Wed, Mar 9, 2005	31.77	32.07	31.66	31.77
3116	NYSE	MTX	Tue, Mar 8, 2005	32.05	32.10	31.60	31.77
3115	NYSE	MTX	Mon, Mar 7, 2005	32.08	32.43	31.96	32.00
3114	NYSE	MTX	Fri, Mar 4, 2005	32.10	32.48	31.94	31.95
3113	NYSE	MTX	Thu, Mar 3, 2005	31.82	32.34	31.76	31.92
3112	NYSE	MTX	Wed, Mar 2, 2005	31.75	32.63	31.61	31.65
3111	NYSE	MTX	Tue, Mar 1, 2005	31.43	32.04	31.43	31.85
3110	NYSE	MTX	Mon, Feb 28, 2005	31.86	31.93	31.06	31.33
3109	NYSE	MTX	Fri, Feb 25, 2005	31.40	32.06	31.34	31.96
3108	NYSE	MTX	Thu, Feb 24, 2005	30.83	31.52	30.83	31.40
3107	NYSE	MTX	Wed, Feb 23, 2005	30.60	31.40	30.55	30.91
3106	NYSE	MTX	Tue, Feb 22, 2005	30.85	31.01	30.50	30.50
3105	NYSE	MTX	Fri, Feb 18, 2005	31.05	31.30	30.85	30.85
3104	NYSE	MTX	Thu, Feb 17, 2005	31.22	31.45	30.94	30.98
3103	NYSE	MTX	Wed, Feb 16, 2005	31.12	31.50	30.98	31.20
3102	NYSE	MTX	Tue, Feb 15, 2005	30.96	31.20	30.88	31.06
3101	NYSE	MTX	Mon, Feb 14, 2005	31.10	31.19	30.78	31.03
3100	NYSE	MTX	Fri, Feb 11, 2005	30.59	31.86	30.57	31.08
3099	NYSE	MTX	Thu, Feb 10, 2005	30.23	30.75	30.23	30.64
3098	NYSE	MTX	Wed, Feb 9, 2005	30.51	30.69	30.20	30.26
3097	NYSE	MTX	Tue, Feb 8, 2005	30.33	30.62	30.33	30.57
3096	NYSE	MTX	Mon, Feb 7, 2005	30.35	30.58	30.30	30.40
3095	NYSE	MTX	Fri, Feb 4, 2005	30.33	30.53	30.25	30.45
3094	NYSE	MTX	Thu, Feb 3, 2005	30.63	30.63	30.17	30.37
3093	NYSE	MTX	Wed, Feb 2, 2005	30.97	30.97	30.26	30.40
3092	NYSE	MTX	Tue, Feb 1, 2005	31.30	31.61	31.05	31.05
3091	NYSE	MTX	Mon, Jan 31, 2005	31.53	31.68	31.08	31.24
3090	NYSE	MTX	Fri, Jan 28, 2005	32.00	32.03	31.32	31.53
3089	NYSE	MTX	Thu, Jan 27, 2005	31.75	32.10	31.55	31.93
3088	NYSE	MTX	Wed, Jan 26, 2005	31.13	31.93	31.09	31.68
3087	NYSE	MTX	Tue, Jan 25, 2005	31.00	31.49	30.92	31.03
3086	NYSE	MTX	Mon, Jan 24, 2005	31.24	31.44	30.74	30.88
3085	NYSE	MTX	Fri, Jan 21, 2005	31.20	31.49	31.08	31.27
3084	NYSE	MTX	Thu, Jan 20, 2005	31.36	31.60	31.05	31.17
3083	NYSE	MTX	Wed, Jan 19, 2005	31.65	32.10	31.43	31.48
3082	NYSE	MTX	Tue, Jan 18, 2005	31.17	31.75	31.04	31.71
3081	NYSE	MTX	Fri, Jan 14, 2005	31.19	31.40	30.98	31.20
3080	NYSE	MTX	Thu, Jan 13, 2005	31.52	31.66	30.89	31.10
3079	NYSE	MTX	Wed, Jan 12, 2005	31.64	31.66	31.13	31.44
3078	NYSE	MTX	Tue, Jan 11, 2005	32.09	32.09	31.59	31.65
3077	NYSE	MTX	Mon, Jan 10, 2005	31.90	32.46	31.80	32.10
3076	NYSE	MTX	Fri, Jan 7, 2005	32.47	32.50	31.88	32.00
3075	NYSE	MTX	Thu, Jan 6, 2005	32.03	32.55	32.00	32.35
3074	NYSE	MTX	Wed, Jan 5, 2005	32.54	32.78	31.90	31.95
3073	NYSE	MTX	Tue, Jan 4, 2005	33.09	33.37	32.62	32.65
3072	NYSE	MTX	Mon, Jan 3, 2005	33.23	33.58	32.97	33.09
3071	NYSE	MTX	Fri, Dec 31, 2004	33.56	33.75	33.30	33.35
3070	NYSE	MTX	Thu, Dec 30, 2004	33.61	33.90	33.59	33.62
3069	NYSE	MTX	Wed, Dec 29, 2004	33.86	33.86	33.52	33.57
3068	NYSE	MTX	Tue, Dec 28, 2004	33.48	34.38	33.48	33.83
3067	NYSE	MTX	Mon, Dec 27, 2004	33.63	33.69	33.24	33.48
3066	NYSE	MTX	Thu, Dec 23, 2004	33.25	33.64	33.24	33.51
3065	NYSE	MTX	Wed, Dec 22, 2004	33.19	33.51	33.19	33.31
3064	NYSE	MTX	Tue, Dec 21, 2004	32.80	33.28	32.80	33.25
3063	NYSE	MTX	Mon, Dec 20, 2004	32.98	33.35	32.51	32.71
3062	NYSE	MTX	Fri, Dec 17, 2004	33.10	33.30	32.80	32.98
3061	NYSE	MTX	Thu, Dec 16, 2004	33.51	33.67	32.99	33.22
3060	NYSE	MTX	Wed, Dec 15, 2004	33.47	33.66	33.25	33.48
3059	NYSE	MTX	Tue, Dec 14, 2004	33.18	33.65	33.18	33.44
3058	NYSE	MTX	Mon, Dec 13, 2004	32.78	33.28	32.73	33.15
3057	NYSE	MTX	Fri, Dec 10, 2004	32.62	32.99	32.52	32.71
3056	NYSE	MTX	Thu, Dec 9, 2004	32.72	32.91	32.03	32.78
3055	NYSE	MTX	Wed, Dec 8, 2004	32.38	32.73	32.12	32.73
3054	NYSE	MTX	Tue, Dec 7, 2004	33.76	33.76	32.24	32.33
3053	NYSE	MTX	Mon, Dec 6, 2004	33.80	34.02	33.58	33.84
3052	NYSE	MTX	Fri, Dec 3, 2004	33.66	34.09	33.45	33.80
3051	NYSE	MTX	Thu, Dec 2, 2004	33.68	33.98	33.51	33.66
3050	NYSE	MTX	Wed, Dec 1, 2004	33.20	34.00	33.20	33.68
3049	NYSE	MTX	Tue, Nov 30, 2004	33.26	33.64	33.00	33.18
3048	NYSE	MTX	Mon, Nov 29, 2004	33.09	33.39	32.37	33.20
3047	NYSE	MTX	Fri, Nov 26, 2004	32.70	33.15	32.70	33.09
3046	NYSE	MTX	Wed, Nov 24, 2004	32.55	32.96	32.48	32.64
3045	NYSE	MTX	Tue, Nov 23, 2004	32.23	32.77	32.01	32.55
3044	NYSE	MTX	Mon, Nov 22, 2004	31.53	32.25	31.45	32.23
3043	NYSE	MTX	Fri, Nov 19, 2004	31.98	32.09	31.39	31.48
3042	NYSE	MTX	Thu, Nov 18, 2004	31.39	31.90	31.39	31.90
3041	NYSE	MTX	Wed, Nov 17, 2004	30.95	31.50	30.95	31.44
3040	NYSE	MTX	Tue, Nov 16, 2004	31.18	31.18	30.72	30.80
3039	NYSE	MTX	Mon, Nov 15, 2004	31.37	31.39	31.05	31.25
3038	NYSE	MTX	Fri, Nov 12, 2004	31.61	31.61	31.07	31.32
3037	NYSE	MTX	Thu, Nov 11, 2004	31.60	31.82	31.35	31.66
3036	NYSE	MTX	Wed, Nov 10, 2004	31.25	31.99	31.14	31.55
3035	NYSE	MTX	Tue, Nov 9, 2004	30.62	31.35	30.50	31.21
3034	NYSE	MTX	Mon, Nov 8, 2004	30.63	30.77	30.39	30.62
3033	NYSE	MTX	Fri, Nov 5, 2004	30.26	30.97	30.21	30.74
3032	NYSE	MTX	Thu, Nov 4, 2004	29.58	30.24	29.36	30.24
3031	NYSE	MTX	Wed, Nov 3, 2004	29.80	30.08	29.44	29.65
3030	NYSE	MTX	Tue, Nov 2, 2004	29.75	30.08	29.53	29.63
3029	NYSE	MTX	Mon, Nov 1, 2004	30.00	30.01	29.70	29.75
3028	NYSE	MTX	Fri, Oct 29, 2004	29.65	30.50	29.65	30.05
3027	NYSE	MTX	Thu, Oct 28, 2004	29.28	29.70	29.04	29.63
3026	NYSE	MTX	Wed, Oct 27, 2004	29.51	29.79	28.89	29.27
3025	NYSE	MTX	Tue, Oct 26, 2004	29.19	29.59	28.74	29.50
3024	NYSE	MTX	Mon, Oct 25, 2004	28.67	29.26	28.41	29.24
3023	NYSE	MTX	Fri, Oct 22, 2004	28.93	29.20	28.49	28.63
3022	NYSE	MTX	Thu, Oct 21, 2004	28.70	29.13	28.52	29.00
3021	NYSE	MTX	Wed, Oct 20, 2004	28.39	28.81	28.04	28.75
3020	NYSE	MTX	Tue, Oct 19, 2004	28.85	29.04	28.29	28.34
3019	NYSE	MTX	Mon, Oct 18, 2004	28.90	28.99	28.54	28.79
3018	NYSE	MTX	Fri, Oct 15, 2004	28.61	29.23	28.58	28.98
3017	NYSE	MTX	Thu, Oct 14, 2004	28.50	28.81	28.45	28.60
3016	NYSE	MTX	Wed, Oct 13, 2004	29.31	29.47	28.28	28.54
3015	NYSE	MTX	Tue, Oct 12, 2004	28.95	29.21	28.79	29.19
3014	NYSE	MTX	Mon, Oct 11, 2004	29.08	29.28	28.99	29.06
3013	NYSE	MTX	Fri, Oct 8, 2004	29.28	29.42	29.01	29.02
3012	NYSE	MTX	Thu, Oct 7, 2004	29.97	29.97	29.32	29.34
3011	NYSE	MTX	Wed, Oct 6, 2004	29.43	29.98	29.43	29.97
3010	NYSE	MTX	Tue, Oct 5, 2004	29.75	29.75	29.45	29.52
3009	NYSE	MTX	Mon, Oct 4, 2004	29.59	29.81	29.56	29.71
3008	NYSE	MTX	Fri, Oct 1, 2004	29.43	29.75	29.33	29.59
3007	NYSE	MTX	Thu, Sep 30, 2004	29.14	29.63	29.06	29.43
3006	NYSE	MTX	Wed, Sep 29, 2004	29.00	29.24	28.94	29.19
3005	NYSE	MTX	Tue, Sep 28, 2004	28.40	29.05	28.40	29.04
3004	NYSE	MTX	Mon, Sep 27, 2004	28.68	28.68	28.27	28.34
3003	NYSE	MTX	Fri, Sep 24, 2004	28.43	28.80	28.43	28.71
3002	NYSE	MTX	Thu, Sep 23, 2004	28.65	28.73	28.34	28.43
3001	NYSE	MTX	Wed, Sep 22, 2004	28.77	28.79	28.60	28.63
3000	NYSE	MTX	Tue, Sep 21, 2004	28.50	28.91	28.50	28.82
2999	NYSE	MTX	Mon, Sep 20, 2004	28.48	28.58	28.32	28.48
2998	NYSE	MTX	Fri, Sep 17, 2004	28.40	28.48	28.20	28.48
2997	NYSE	MTX	Thu, Sep 16, 2004	27.93	28.29	27.93	28.27
2996	NYSE	MTX	Wed, Sep 15, 2004	27.83	27.95	27.68	27.88
2995	NYSE	MTX	Tue, Sep 14, 2004	27.87	27.95	27.51	27.86
2994	NYSE	MTX	Mon, Sep 13, 2004	27.93	28.08	27.88	27.94
2993	NYSE	MTX	Fri, Sep 10, 2004	27.90	28.00	27.54	28.00
2992	NYSE	MTX	Thu, Sep 9, 2004	27.73	28.00	27.73	27.95
2991	NYSE	MTX	Wed, Sep 8, 2004	27.95	28.01	27.61	27.67
2990	NYSE	MTX	Tue, Sep 7, 2004	28.00	28.06	27.75	27.93
2989	NYSE	MTX	Fri, Sep 3, 2004	27.99	28.06	27.83	27.94
2988	NYSE	MTX	Thu, Sep 2, 2004	27.99	28.12	27.92	27.99
2987	NYSE	MTX	Wed, Sep 1, 2004	28.06	28.30	27.75	27.97
2986	NYSE	MTX	Tue, Aug 31, 2004	27.92	28.11	27.79	28.09
2985	NYSE	MTX	Mon, Aug 30, 2004	28.18	28.31	27.92	27.92
2984	NYSE	MTX	Fri, Aug 27, 2004	28.10	28.25	27.92	28.23
2983	NYSE	MTX	Thu, Aug 26, 2004	28.26	28.42	27.97	28.05
2982	NYSE	MTX	Wed, Aug 25, 2004	28.06	28.38	27.75	28.26
2981	NYSE	MTX	Tue, Aug 24, 2004	27.93	28.19	27.70	28.06
2980	NYSE	MTX	Mon, Aug 23, 2004	28.24	28.37	27.82	27.83
2979	NYSE	MTX	Fri, Aug 20, 2004	27.75	28.27	27.72	28.24
2978	NYSE	MTX	Thu, Aug 19, 2004	27.95	27.95	27.51	27.71
2977	NYSE	MTX	Wed, Aug 18, 2004	27.53	27.99	27.30	27.98
2976	NYSE	MTX	Tue, Aug 17, 2004	27.78	28.00	27.45	27.53
2975	NYSE	MTX	Mon, Aug 16, 2004	27.43	27.95	27.43	27.75
2974	NYSE	MTX	Fri, Aug 13, 2004	27.58	27.80	27.35	27.39
2973	NYSE	MTX	Thu, Aug 12, 2004	27.90	28.03	27.45	27.48
2972	NYSE	MTX	Wed, Aug 11, 2004	27.93	28.18	27.50	28.00
2971	NYSE	MTX	Tue, Aug 10, 2004	27.33	28.01	27.33	27.94
2970	NYSE	MTX	Mon, Aug 9, 2004	26.92	27.39	26.86	27.31
2969	NYSE	MTX	Fri, Aug 6, 2004	27.33	27.33	26.77	26.80
2968	NYSE	MTX	Thu, Aug 5, 2004	27.83	27.87	27.40	27.42
2967	NYSE	MTX	Wed, Aug 4, 2004	27.98	28.09	27.63	27.88
2966	NYSE	MTX	Tue, Aug 3, 2004	28.07	28.32	27.95	28.02
2965	NYSE	MTX	Mon, Aug 2, 2004	27.88	28.19	27.43	28.19
2964	NYSE	MTX	Fri, Jul 30, 2004	27.96	28.10	27.73	27.94
2963	NYSE	MTX	Thu, Jul 29, 2004	27.55	28.09	27.55	28.08
2962	NYSE	MTX	Wed, Jul 28, 2004	27.95	27.95	27.30	27.48
2961	NYSE	MTX	Tue, Jul 27, 2004	27.75	28.05	27.68	28.00
2960	NYSE	MTX	Mon, Jul 26, 2004	28.01	28.24	27.60	27.74
2959	NYSE	MTX	Fri, Jul 23, 2004	28.08	28.12	27.83	28.00
2958	NYSE	MTX	Thu, Jul 22, 2004	28.10	28.25	27.68	28.10
2957	NYSE	MTX	Wed, Jul 21, 2004	28.88	28.90	28.14	28.14
2956	NYSE	MTX	Tue, Jul 20, 2004	28.48	28.88	28.43	28.87
2955	NYSE	MTX	Mon, Jul 19, 2004	28.70	28.73	28.50	28.50
2954	NYSE	MTX	Fri, Jul 16, 2004	28.85	28.92	28.65	28.73
2953	NYSE	MTX	Thu, Jul 15, 2004	28.85	28.86	28.68	28.84
2952	NYSE	MTX	Wed, Jul 14, 2004	28.95	29.10	28.71	28.81
2951	NYSE	MTX	Tue, Jul 13, 2004	28.90	29.03	28.88	28.98
2950	NYSE	MTX	Mon, Jul 12, 2004	28.90	29.05	28.66	28.97
2949	NYSE	MTX	Fri, Jul 9, 2004	28.77	29.00	28.77	28.93
2948	NYSE	MTX	Thu, Jul 8, 2004	28.95	29.02	28.58	28.77
2947	NYSE	MTX	Wed, Jul 7, 2004	28.90	29.10	28.88	29.00
2946	NYSE	MTX	Tue, Jul 6, 2004	28.83	29.00	28.83	28.95
2945	NYSE	MTX	Fri, Jul 2, 2004	28.85	29.00	28.53	28.88
2944	NYSE	MTX	Thu, Jul 1, 2004	29.05	29.13	28.78	28.89
2943	NYSE	MTX	Wed, Jun 30, 2004	29.08	29.11	28.92	29.00
2942	NYSE	MTX	Tue, Jun 29, 2004	28.98	29.03	28.89	29.00
2941	NYSE	MTX	Mon, Jun 28, 2004	29.00	29.00	28.72	28.98
2940	NYSE	MTX	Fri, Jun 25, 2004	29.10	29.23	28.90	28.90
2939	NYSE	MTX	Thu, Jun 24, 2004	29.35	29.37	29.00	29.09
2938	NYSE	MTX	Wed, Jun 23, 2004	29.66	29.78	29.24	29.30
2937	NYSE	MTX	Tue, Jun 22, 2004	29.40	29.64	28.88	29.64
2936	NYSE	MTX	Mon, Jun 21, 2004	29.30	29.61	29.19	29.45
2935	NYSE	MTX	Fri, Jun 18, 2004	29.25	29.40	29.20	29.25
2934	NYSE	MTX	Thu, Jun 17, 2004	29.40	29.44	29.15	29.25
2933	NYSE	MTX	Wed, Jun 16, 2004	29.52	29.52	29.33	29.40
2932	NYSE	MTX	Tue, Jun 15, 2004	29.28	29.73	29.28	29.50
2931	NYSE	MTX	Mon, Jun 14, 2004	29.57	29.57	29.19	29.21
2930	NYSE	MTX	Thu, Jun 10, 2004	29.48	29.69	29.41	29.57
2929	NYSE	MTX	Wed, Jun 9, 2004	29.63	29.74	29.35	29.48
2928	NYSE	MTX	Tue, Jun 8, 2004	29.50	29.61	29.35	29.60
2927	NYSE	MTX	Mon, Jun 7, 2004	29.00	29.66	28.95	29.50
2926	NYSE	MTX	Fri, Jun 4, 2004	28.60	29.10	28.58	28.90
2925	NYSE	MTX	Thu, Jun 3, 2004	28.85	28.93	28.50	28.50
2924	NYSE	MTX	Wed, Jun 2, 2004	29.18	29.23	28.92	29.12
2923	NYSE	MTX	Tue, Jun 1, 2004	28.76	29.12	28.72	29.11
2922	NYSE	MTX	Fri, May 28, 2004	28.63	28.93	28.52	28.75
2921	NYSE	MTX	Thu, May 27, 2004	28.54	28.95	28.50	28.60
2920	NYSE	MTX	Wed, May 26, 2004	28.35	28.57	28.10	28.54
2919	NYSE	MTX	Tue, May 25, 2004	27.91	28.40	27.75	28.40
2918	NYSE	MTX	Mon, May 24, 2004	27.71	28.27	27.71	27.87
2917	NYSE	MTX	Fri, May 21, 2004	27.56	27.99	27.47	27.64
2916	NYSE	MTX	Thu, May 20, 2004	27.53	27.75	27.33	27.51
2915	NYSE	MTX	Wed, May 19, 2004	27.58	28.35	27.41	27.48
2914	NYSE	MTX	Tue, May 18, 2004	27.30	27.51	27.26	27.45
2913	NYSE	MTX	Mon, May 17, 2004	27.59	27.59	26.82	27.30
2912	NYSE	MTX	Fri, May 14, 2004	27.55	27.98	27.32	27.64
2911	NYSE	MTX	Thu, May 13, 2004	27.47	27.69	27.36	27.55
2910	NYSE	MTX	Wed, May 12, 2004	27.92	27.92	27.27	27.49
2909	NYSE	MTX	Tue, May 11, 2004	27.70	28.20	27.69	27.95
2908	NYSE	MTX	Mon, May 10, 2004	27.74	27.94	27.32	27.65
2907	NYSE	MTX	Fri, May 7, 2004	28.65	28.66	27.60	27.77
2906	NYSE	MTX	Thu, May 6, 2004	29.35	29.35	28.11	28.72
2905	NYSE	MTX	Wed, May 5, 2004	29.68	29.75	29.33	29.38
2904	NYSE	MTX	Tue, May 4, 2004	29.38	30.05	29.25	29.68
2903	NYSE	MTX	Mon, May 3, 2004	29.35	29.42	29.15	29.40
2902	NYSE	MTX	Fri, Apr 30, 2004	29.75	29.75	29.15	29.33
2901	NYSE	MTX	Thu, Apr 29, 2004	30.33	30.38	29.90	30.08
2900	NYSE	MTX	Wed, Apr 28, 2004	30.50	30.50	30.10	30.26
2899	NYSE	MTX	Tue, Apr 27, 2004	30.30	30.51	30.23	30.50
2898	NYSE	MTX	Mon, Apr 26, 2004	29.55	30.35	29.55	30.20
2897	NYSE	MTX	Fri, Apr 23, 2004	29.73	29.73	29.21	29.48
2896	NYSE	MTX	Thu, Apr 22, 2004	29.25	29.75	29.10	29.75
2895	NYSE	MTX	Wed, Apr 21, 2004	29.10	29.39	28.80	29.24
2894	NYSE	MTX	Tue, Apr 20, 2004	29.84	29.90	29.10	29.10
2893	NYSE	MTX	Mon, Apr 19, 2004	29.69	29.88	29.60	29.82
2892	NYSE	MTX	Fri, Apr 16, 2004	29.43	29.86	29.35	29.72
2891	NYSE	MTX	Thu, Apr 15, 2004	29.20	29.60	29.20	29.44
2890	NYSE	MTX	Wed, Apr 14, 2004	29.38	29.58	29.01	29.18
2889	NYSE	MTX	Tue, Apr 13, 2004	29.95	29.96	29.40	29.40
2888	NYSE	MTX	Mon, Apr 12, 2004	29.59	29.99	29.58	29.88
2887	NYSE	MTX	Thu, Apr 8, 2004	29.99	29.99	29.51	29.61
2886	NYSE	MTX	Wed, Apr 7, 2004	29.73	30.00	29.61	29.97
2885	NYSE	MTX	Tue, Apr 6, 2004	29.63	29.83	29.53	29.76
2884	NYSE	MTX	Mon, Apr 5, 2004	29.50	29.67	29.38	29.67
2883	NYSE	MTX	Fri, Apr 2, 2004	29.08	29.54	29.05	29.50
2882	NYSE	MTX	Thu, Apr 1, 2004	28.56	29.07	28.48	29.03
2881	NYSE	MTX	Wed, Mar 31, 2004	28.33	28.65	28.16	28.55
2880	NYSE	MTX	Tue, Mar 30, 2004	28.36	28.39	28.08	28.33
2879	NYSE	MTX	Mon, Mar 29, 2004	28.14	28.47	28.06	28.36
2878	NYSE	MTX	Fri, Mar 26, 2004	27.80	28.39	27.70	28.09
2877	NYSE	MTX	Thu, Mar 25, 2004	27.00	28.23	26.99	27.98
2876	NYSE	MTX	Wed, Mar 24, 2004	27.38	27.40	26.90	26.95
2875	NYSE	MTX	Tue, Mar 23, 2004	27.30	27.50	27.14	27.38
2874	NYSE	MTX	Mon, Mar 22, 2004	27.36	27.36	26.95	27.18
2873	NYSE	MTX	Fri, Mar 19, 2004	27.43	27.50	27.16	27.36
2872	NYSE	MTX	Thu, Mar 18, 2004	27.66	27.66	27.04	27.43
2871	NYSE	MTX	Wed, Mar 17, 2004	27.26	27.78	27.26	27.63
2870	NYSE	MTX	Tue, Mar 16, 2004	27.45	27.74	26.87	27.14
2869	NYSE	MTX	Mon, Mar 15, 2004	27.98	27.98	27.27	27.32
2868	NYSE	MTX	Fri, Mar 12, 2004	28.08	28.13	27.85	27.91
2867	NYSE	MTX	Thu, Mar 11, 2004	28.05	28.43	28.00	28.00
2866	NYSE	MTX	Wed, Mar 10, 2004	28.39	28.50	28.13	28.14
2865	NYSE	MTX	Tue, Mar 9, 2004	28.55	28.63	28.33	28.39
2864	NYSE	MTX	Mon, Mar 8, 2004	28.47	28.65	28.38	28.53
2863	NYSE	MTX	Fri, Mar 5, 2004	28.38	28.55	28.33	28.49
2862	NYSE	MTX	Thu, Mar 4, 2004	28.05	28.57	27.96	28.52
2861	NYSE	MTX	Wed, Mar 3, 2004	28.11	28.13	27.82	28.05
2860	NYSE	MTX	Tue, Mar 2, 2004	27.88	28.28	27.75	28.11
2859	NYSE	MTX	Mon, Mar 1, 2004	27.22	27.89	27.22	27.89
2858	NYSE	MTX	Fri, Feb 27, 2004	27.05	27.22	26.91	27.22
2857	NYSE	MTX	Thu, Feb 26, 2004	26.90	27.09	26.76	27.08
2856	NYSE	MTX	Wed, Feb 25, 2004	27.09	27.09	26.80	26.87
2855	NYSE	MTX	Tue, Feb 24, 2004	26.88	27.42	26.70	27.09
2854	NYSE	MTX	Mon, Feb 23, 2004	27.22	27.22	26.67	26.84
2853	NYSE	MTX	Fri, Feb 20, 2004	27.40	27.83	27.15	27.17
2852	NYSE	MTX	Thu, Feb 19, 2004	26.82	28.05	26.82	27.30
2851	NYSE	MTX	Wed, Feb 18, 2004	26.45	27.05	26.45	26.87
2850	NYSE	MTX	Tue, Feb 17, 2004	26.00	26.42	26.00	26.38
2849	NYSE	MTX	Fri, Feb 13, 2004	26.56	26.63	25.91	25.93
2848	NYSE	MTX	Thu, Feb 12, 2004	26.78	26.80	26.48	26.56
2847	NYSE	MTX	Wed, Feb 11, 2004	27.22	27.23	26.59	26.77
2846	NYSE	MTX	Tue, Feb 10, 2004	26.85	27.31	26.76	27.27
2845	NYSE	MTX	Mon, Feb 9, 2004	27.04	27.08	26.76	26.83
2844	NYSE	MTX	Fri, Feb 6, 2004	26.48	27.07	26.48	27.06
2843	NYSE	MTX	Thu, Feb 5, 2004	25.80	26.53	25.80	26.53
2842	NYSE	MTX	Wed, Feb 4, 2004	26.03	26.03	25.65	25.78
2841	NYSE	MTX	Tue, Feb 3, 2004	26.49	26.68	26.04	26.06
2840	NYSE	MTX	Mon, Feb 2, 2004	26.47	26.67	26.19	26.51
2839	NYSE	MTX	Fri, Jan 30, 2004	26.73	26.75	26.43	26.47
2838	NYSE	MTX	Thu, Jan 29, 2004	27.08	27.20	26.53	26.71
2837	NYSE	MTX	Wed, Jan 28, 2004	27.45	27.50	27.00	27.06
2836	NYSE	MTX	Tue, Jan 27, 2004	27.66	27.67	27.40	27.42
2835	NYSE	MTX	Mon, Jan 26, 2004	27.64	27.69	27.28	27.66
2834	NYSE	MTX	Fri, Jan 23, 2004	27.94	28.43	27.45	27.74
2833	NYSE	MTX	Thu, Jan 22, 2004	28.63	28.65	27.81	27.81
2832	NYSE	MTX	Wed, Jan 21, 2004	28.55	28.85	28.45	28.62
2831	NYSE	MTX	Tue, Jan 20, 2004	28.80	29.05	28.50	28.50
2830	NYSE	MTX	Fri, Jan 16, 2004	28.98	29.00	28.78	28.80
2829	NYSE	MTX	Thu, Jan 15, 2004	29.43	29.43	28.82	28.91
2828	NYSE	MTX	Wed, Jan 14, 2004	28.78	29.35	28.78	29.33
2827	NYSE	MTX	Tue, Jan 13, 2004	28.87	29.10	28.50	28.70
2826	NYSE	MTX	Mon, Jan 12, 2004	28.63	28.98	28.63	28.84
2825	NYSE	MTX	Fri, Jan 9, 2004	28.87	29.00	28.55	28.55
2824	NYSE	MTX	Thu, Jan 8, 2004	29.15	29.18	28.90	28.90
2823	NYSE	MTX	Wed, Jan 7, 2004	29.29	29.34	29.03	29.13
2822	NYSE	MTX	Tue, Jan 6, 2004	30.00	30.00	29.09	29.31
2821	NYSE	MTX	Mon, Jan 5, 2004	29.73	30.10	29.73	30.10
2820	NYSE	MTX	Fri, Jan 2, 2004	29.60	29.94	29.48	29.69
2819	NYSE	MTX	Wed, Dec 31, 2003	30.30	30.33	29.41	29.63
2818	NYSE	MTX	Tue, Dec 30, 2003	30.20	30.38	29.87	30.38
2817	NYSE	MTX	Mon, Dec 29, 2003	29.54	30.20	29.54	30.20
2816	NYSE	MTX	Fri, Dec 26, 2003	29.48	29.58	29.42	29.51
2815	NYSE	MTX	Wed, Dec 24, 2003	29.52	29.58	29.25	29.45
2814	NYSE	MTX	Tue, Dec 23, 2003	29.78	29.98	29.28	29.53
2813	NYSE	MTX	Mon, Dec 22, 2003	29.10	29.81	29.08	29.81
2812	NYSE	MTX	Fri, Dec 19, 2003	29.08	29.15	28.78	29.15
2811	NYSE	MTX	Thu, Dec 18, 2003	29.35	29.38	28.95	29.13
2810	NYSE	MTX	Wed, Dec 17, 2003	29.00	29.41	28.75	29.34
2809	NYSE	MTX	Tue, Dec 16, 2003	29.80	29.84	29.35	29.55
2808	NYSE	MTX	Mon, Dec 15, 2003	29.75	30.09	29.70	29.80
2807	NYSE	MTX	Fri, Dec 12, 2003	29.15	29.68	28.95	29.64
2806	NYSE	MTX	Thu, Dec 11, 2003	27.98	29.23	27.95	29.23
2805	NYSE	MTX	Wed, Dec 10, 2003	27.78	28.05	27.67	28.01
2804	NYSE	MTX	Tue, Dec 9, 2003	27.45	28.09	27.45	27.83
2803	NYSE	MTX	Mon, Dec 8, 2003	27.00	27.48	26.98	27.48
2802	NYSE	MTX	Fri, Dec 5, 2003	27.03	27.19	26.80	26.94
2801	NYSE	MTX	Thu, Dec 4, 2003	27.23	27.23	26.95	27.10
2800	NYSE	MTX	Wed, Dec 3, 2003	27.40	27.83	27.32	27.33
2799	NYSE	MTX	Tue, Dec 2, 2003	27.48	27.48	27.33	27.37
2798	NYSE	MTX	Mon, Dec 1, 2003	26.83	27.69	26.83	27.50
2797	NYSE	MTX	Fri, Nov 28, 2003	26.95	27.00	26.73	26.73
2796	NYSE	MTX	Wed, Nov 26, 2003	26.49	26.95	26.45	26.87
2795	NYSE	MTX	Tue, Nov 25, 2003	26.38	26.50	26.31	26.45
2794	NYSE	MTX	Mon, Nov 24, 2003	26.00	26.38	25.95	26.38
2793	NYSE	MTX	Fri, Nov 21, 2003	26.00	26.20	25.92	26.00
2792	NYSE	MTX	Thu, Nov 20, 2003	26.06	26.23	25.87	25.90
2791	NYSE	MTX	Wed, Nov 19, 2003	25.94	26.31	25.85	26.09
2790	NYSE	MTX	Tue, Nov 18, 2003	26.28	26.44	25.93	25.94
2789	NYSE	MTX	Mon, Nov 17, 2003	26.30	26.35	25.91	26.28
2788	NYSE	MTX	Fri, Nov 14, 2003	26.52	26.60	26.23	26.35
2787	NYSE	MTX	Thu, Nov 13, 2003	26.50	26.50	26.36	26.50
2786	NYSE	MTX	Wed, Nov 12, 2003	26.38	26.76	26.37	26.50
2785	NYSE	MTX	Tue, Nov 11, 2003	26.45	26.60	26.31	26.38
2784	NYSE	MTX	Mon, Nov 10, 2003	26.98	27.10	26.52	26.56
2783	NYSE	MTX	Fri, Nov 7, 2003	27.05	27.18	26.82	26.93
2782	NYSE	MTX	Thu, Nov 6, 2003	27.05	27.15	26.75	27.00
2781	NYSE	MTX	Wed, Nov 5, 2003	26.98	27.25	26.91	27.05
2780	NYSE	MTX	Tue, Nov 4, 2003	27.53	27.53	26.58	27.00
2779	NYSE	MTX	Mon, Nov 3, 2003	27.45	27.70	27.45	27.53
2778	NYSE	MTX	Fri, Oct 31, 2003	27.80	27.80	27.36	27.40
2777	NYSE	MTX	Thu, Oct 30, 2003	27.35	27.81	27.12	27.81
2776	NYSE	MTX	Wed, Oct 29, 2003	27.00	27.38	26.89	27.36
2775	NYSE	MTX	Tue, Oct 28, 2003	26.96	27.00	26.54	27.00
2774	NYSE	MTX	Mon, Oct 27, 2003	26.15	26.98	26.15	26.95
2773	NYSE	MTX	Fri, Oct 24, 2003	25.75	26.17	25.68	26.10
2772	NYSE	MTX	Thu, Oct 23, 2003	26.02	26.03	25.47	25.73
2771	NYSE	MTX	Wed, Oct 22, 2003	26.65	26.65	26.08	26.12
2770	NYSE	MTX	Tue, Oct 21, 2003	26.69	26.79	26.48	26.68
2769	NYSE	MTX	Mon, Oct 20, 2003	26.90	26.98	26.43	26.69
2768	NYSE	MTX	Fri, Oct 17, 2003	26.88	26.96	26.78	26.90
2767	NYSE	MTX	Thu, Oct 16, 2003	26.98	27.00	26.70	26.84
2766	NYSE	MTX	Wed, Oct 15, 2003	26.83	27.00	26.74	26.96
2765	NYSE	MTX	Tue, Oct 14, 2003	26.95	26.99	26.78	26.79
2764	NYSE	MTX	Mon, Oct 13, 2003	26.28	26.96	26.28	26.92
2763	NYSE	MTX	Fri, Oct 10, 2003	26.40	26.69	26.07	26.22
2762	NYSE	MTX	Thu, Oct 9, 2003	26.50	26.75	26.31	26.43
2761	NYSE	MTX	Wed, Oct 8, 2003	26.38	26.63	26.31	26.45
2760	NYSE	MTX	Tue, Oct 7, 2003	26.16	26.50	26.06	26.41
2759	NYSE	MTX	Mon, Oct 6, 2003	26.13	26.23	26.00	26.17
2758	NYSE	MTX	Fri, Oct 3, 2003	25.93	26.30	25.93	26.11
2757	NYSE	MTX	Thu, Oct 2, 2003	25.78	25.90	25.63	25.80
2756	NYSE	MTX	Wed, Oct 1, 2003	25.53	25.87	25.53	25.75
2755	NYSE	MTX	Tue, Sep 30, 2003	26.05	26.06	25.45	25.45
2754	NYSE	MTX	Mon, Sep 29, 2003	25.78	26.21	25.65	26.08
2753	NYSE	MTX	Fri, Sep 26, 2003	25.75	25.86	25.65	25.72
2752	NYSE	MTX	Thu, Sep 25, 2003	25.96	26.13	25.71	25.75
2751	NYSE	MTX	Wed, Sep 24, 2003	26.08	26.15	25.90	25.91
2750	NYSE	MTX	Tue, Sep 23, 2003	26.08	26.16	25.89	26.13
2749	NYSE	MTX	Mon, Sep 22, 2003	26.45	26.45	25.94	26.03
2748	NYSE	MTX	Fri, Sep 19, 2003	26.22	26.69	26.22	26.58
2747	NYSE	MTX	Thu, Sep 18, 2003	25.90	26.36	25.88	26.22
2746	NYSE	MTX	Wed, Sep 17, 2003	25.99	26.10	25.87	25.88
2745	NYSE	MTX	Tue, Sep 16, 2003	25.21	26.04	25.21	26.02
2744	NYSE	MTX	Mon, Sep 15, 2003	25.43	25.64	25.14	25.21
2743	NYSE	MTX	Fri, Sep 12, 2003	25.10	25.42	24.93	25.39
2742	NYSE	MTX	Thu, Sep 11, 2003	25.18	25.33	25.04	25.18
2741	NYSE	MTX	Wed, Sep 10, 2003	25.40	25.40	25.11	25.13
2740	NYSE	MTX	Tue, Sep 9, 2003	25.53	25.60	25.30	25.45
2739	NYSE	MTX	Mon, Sep 8, 2003	25.20	25.80	25.14	25.52
2738	NYSE	MTX	Fri, Sep 5, 2003	25.30	25.46	25.03	25.12
2737	NYSE	MTX	Thu, Sep 4, 2003	25.51	25.65	25.20	25.39
2736	NYSE	MTX	Wed, Sep 3, 2003	25.78	25.93	25.53	25.61
2735	NYSE	MTX	Tue, Sep 2, 2003	25.33	25.95	25.33	25.89
2734	NYSE	MTX	Fri, Aug 29, 2003	25.09	25.38	25.08	25.28
2733	NYSE	MTX	Thu, Aug 28, 2003	25.13	25.15	24.80	25.12
2732	NYSE	MTX	Wed, Aug 27, 2003	25.25	25.41	25.08	25.13
2731	NYSE	MTX	Tue, Aug 26, 2003	25.08	25.25	24.65	25.21
2730	NYSE	MTX	Mon, Aug 25, 2003	24.98	25.15	24.94	25.08
2729	NYSE	MTX	Fri, Aug 22, 2003	25.18	25.23	24.83	24.94
2728	NYSE	MTX	Thu, Aug 21, 2003	25.07	25.28	24.95	25.06
2727	NYSE	MTX	Wed, Aug 20, 2003	25.03	25.23	24.77	25.07
2726	NYSE	MTX	Tue, Aug 19, 2003	24.90	25.24	24.90	25.05
2725	NYSE	MTX	Mon, Aug 18, 2003	24.60	25.13	24.58	24.83
2724	NYSE	MTX	Fri, Aug 15, 2003	24.48	24.61	24.43	24.60
2723	NYSE	MTX	Thu, Aug 14, 2003	24.13	24.56	24.08	24.47
2722	NYSE	MTX	Wed, Aug 13, 2003	24.14	24.25	24.11	24.16
2721	NYSE	MTX	Tue, Aug 12, 2003	24.03	24.27	23.98	24.13
2720	NYSE	MTX	Mon, Aug 11, 2003	23.60	24.05	23.60	24.01
2719	NYSE	MTX	Fri, Aug 8, 2003	23.80	23.80	23.46	23.55
2718	NYSE	MTX	Thu, Aug 7, 2003	23.80	23.94	23.60	23.75
2717	NYSE	MTX	Wed, Aug 6, 2003	24.15	24.15	23.66	23.77
2716	NYSE	MTX	Tue, Aug 5, 2003	24.55	24.61	24.15	24.15
2715	NYSE	MTX	Mon, Aug 4, 2003	24.63	24.63	24.08	24.57
2714	NYSE	MTX	Fri, Aug 1, 2003	24.95	24.95	24.24	24.50
2713	NYSE	MTX	Thu, Jul 31, 2003	24.90	25.20	24.83	24.98
2712	NYSE	MTX	Wed, Jul 30, 2003	25.00	25.00	24.80	24.89
2711	NYSE	MTX	Tue, Jul 29, 2003	25.18	25.20	24.74	25.00
2710	NYSE	MTX	Mon, Jul 28, 2003	25.13	25.50	24.90	25.15
2709	NYSE	MTX	Fri, Jul 25, 2003	25.37	25.98	24.98	25.15
2708	NYSE	MTX	Thu, Jul 24, 2003	25.65	26.37	25.37	25.49
2707	NYSE	MTX	Wed, Jul 23, 2003	25.88	25.98	25.35	25.57
2706	NYSE	MTX	Tue, Jul 22, 2003	25.40	25.83	25.05	25.83
2705	NYSE	MTX	Mon, Jul 21, 2003	25.58	25.64	25.22	25.28
2704	NYSE	MTX	Fri, Jul 18, 2003	25.01	25.63	25.01	25.62
2703	NYSE	MTX	Thu, Jul 17, 2003	25.08	25.30	24.90	24.97
2702	NYSE	MTX	Wed, Jul 16, 2003	25.03	25.13	24.78	25.13
2701	NYSE	MTX	Tue, Jul 15, 2003	25.00	25.10	24.85	24.98
2700	NYSE	MTX	Mon, Jul 14, 2003	25.00	25.05	24.80	24.95
2699	NYSE	MTX	Fri, Jul 11, 2003	25.09	25.15	24.90	24.98
2698	NYSE	MTX	Thu, Jul 10, 2003	25.45	25.45	24.93	25.05
2697	NYSE	MTX	Wed, Jul 9, 2003	25.68	25.70	25.30	25.45
2696	NYSE	MTX	Tue, Jul 8, 2003	25.50	25.78	25.24	25.70
2695	NYSE	MTX	Mon, Jul 7, 2003	25.08	25.59	25.08	25.54
2694	NYSE	MTX	Thu, Jul 3, 2003	24.90	25.10	24.68	25.03
2693	NYSE	MTX	Wed, Jul 2, 2003	24.83	25.25	24.79	24.94
2692	NYSE	MTX	Tue, Jul 1, 2003	24.31	24.87	24.25	24.79
2691	NYSE	MTX	Mon, Jun 30, 2003	24.14	24.56	24.14	24.33
2690	NYSE	MTX	Fri, Jun 27, 2003	24.13	24.30	24.03	24.07
2689	NYSE	MTX	Thu, Jun 26, 2003	23.71	24.31	23.71	24.18
2688	NYSE	MTX	Wed, Jun 25, 2003	23.78	23.99	23.70	23.70
2687	NYSE	MTX	Tue, Jun 24, 2003	23.63	23.93	23.63	23.78
2686	NYSE	MTX	Mon, Jun 23, 2003	24.58	24.58	23.39	23.69
2685	NYSE	MTX	Fri, Jun 20, 2003	24.58	24.89	24.53	24.58
2684	NYSE	MTX	Thu, Jun 19, 2003	24.83	25.05	24.52	24.52
2683	NYSE	MTX	Wed, Jun 18, 2003	24.95	24.96	24.70	24.88
2682	NYSE	MTX	Tue, Jun 17, 2003	24.90	25.01	24.62	25.01
2681	NYSE	MTX	Mon, Jun 16, 2003	24.33	24.93	24.33	24.93
2680	NYSE	MTX	Fri, Jun 13, 2003	24.68	24.72	24.25	24.26
2679	NYSE	MTX	Thu, Jun 12, 2003	24.45	24.64	24.28	24.63
2678	NYSE	MTX	Wed, Jun 11, 2003	24.27	24.60	24.14	24.43
2677	NYSE	MTX	Tue, Jun 10, 2003	24.00	24.27	23.85	24.27
2676	NYSE	MTX	Mon, Jun 9, 2003	23.63	23.91	23.61	23.66
2675	NYSE	MTX	Fri, Jun 6, 2003	24.43	24.60	23.70	23.73
2674	NYSE	MTX	Thu, Jun 5, 2003	25.00	25.00	24.37	24.43
2673	NYSE	MTX	Wed, Jun 4, 2003	24.83	25.10	24.83	25.00
2672	NYSE	MTX	Tue, Jun 3, 2003	25.01	25.08	24.71	24.80
2671	NYSE	MTX	Mon, Jun 2, 2003	25.11	25.15	24.99	25.01
2670	NYSE	MTX	Fri, May 30, 2003	24.50	25.25	24.50	25.10
2669	NYSE	MTX	Thu, May 29, 2003	23.40	24.63	23.40	24.47
2668	NYSE	MTX	Wed, May 28, 2003	23.44	23.56	23.43	23.51
2667	NYSE	MTX	Tue, May 27, 2003	22.85	23.45	22.75	23.43
2666	NYSE	MTX	Fri, May 23, 2003	22.78	22.94	22.71	22.90
2665	NYSE	MTX	Thu, May 22, 2003	22.63	22.81	22.60	22.78
2664	NYSE	MTX	Wed, May 21, 2003	22.72	22.85	22.57	22.63
2663	NYSE	MTX	Tue, May 20, 2003	22.67	23.12	22.65	22.73
2662	NYSE	MTX	Mon, May 19, 2003	22.56	22.74	22.55	22.63
2661	NYSE	MTX	Fri, May 16, 2003	22.78	22.95	22.56	22.56
2660	NYSE	MTX	Thu, May 15, 2003	23.25	23.26	22.74	22.86
2659	NYSE	MTX	Wed, May 14, 2003	23.16	23.40	22.79	23.18
2658	NYSE	MTX	Tue, May 13, 2003	23.13	23.17	22.95	23.11
2657	NYSE	MTX	Mon, May 12, 2003	22.95	23.27	22.76	23.15
2656	NYSE	MTX	Fri, May 9, 2003	22.73	23.00	22.69	22.98
2655	NYSE	MTX	Thu, May 8, 2003	22.61	22.78	22.45	22.71
2654	NYSE	MTX	Wed, May 7, 2003	22.80	22.81	22.55	22.68
2653	NYSE	MTX	Tue, May 6, 2003	22.60	22.95	22.55	22.85
2652	NYSE	MTX	Mon, May 5, 2003	22.60	22.71	22.46	22.68
2651	NYSE	MTX	Fri, May 2, 2003	22.36	22.75	22.34	22.60
2650	NYSE	MTX	Thu, May 1, 2003	22.13	22.49	21.93	22.36
2649	NYSE	MTX	Wed, Apr 30, 2003	22.05	22.30	21.78	22.13
2648	NYSE	MTX	Tue, Apr 29, 2003	20.88	22.27	20.83	22.00
2647	NYSE	MTX	Mon, Apr 28, 2003	19.98	21.14	19.96	20.88
2646	NYSE	MTX	Fri, Apr 25, 2003	20.43	20.43	19.75	19.98
2645	NYSE	MTX	Thu, Apr 24, 2003	19.53	19.65	19.42	19.49
2644	NYSE	MTX	Wed, Apr 23, 2003	19.45	19.55	19.28	19.53
2643	NYSE	MTX	Tue, Apr 22, 2003	19.28	19.53	19.12	19.43
2642	NYSE	MTX	Mon, Apr 21, 2003	19.19	19.49	19.17	19.30
2641	NYSE	MTX	Thu, Apr 17, 2003	18.99	19.20	18.94	19.17
2640	NYSE	MTX	Wed, Apr 16, 2003	19.02	19.05	18.75	18.87
2639	NYSE	MTX	Tue, Apr 15, 2003	18.93	19.03	18.75	18.99
2638	NYSE	MTX	Mon, Apr 14, 2003	18.80	18.97	18.80	18.93
2637	NYSE	MTX	Fri, Apr 11, 2003	18.88	19.04	18.65	18.79
2636	NYSE	MTX	Thu, Apr 10, 2003	18.85	18.90	18.80	18.88
2635	NYSE	MTX	Wed, Apr 9, 2003	19.25	19.43	18.75	18.79
2634	NYSE	MTX	Tue, Apr 8, 2003	19.64	19.64	19.17	19.20
2633	NYSE	MTX	Mon, Apr 7, 2003	19.43	19.95	19.43	19.64
2632	NYSE	MTX	Fri, Apr 4, 2003	19.43	19.55	19.10	19.20
2631	NYSE	MTX	Thu, Apr 3, 2003	19.38	19.62	19.15	19.38
2630	NYSE	MTX	Wed, Apr 2, 2003	19.00	19.40	19.00	19.33
2629	NYSE	MTX	Tue, Apr 1, 2003	19.06	19.06	18.60	18.91
2628	NYSE	MTX	Mon, Mar 31, 2003	18.85	19.18	18.62	19.06
2627	NYSE	MTX	Fri, Mar 28, 2003	19.00	19.03	18.76	18.90
2626	NYSE	MTX	Thu, Mar 27, 2003	19.00	19.10	18.71	19.06
2625	NYSE	MTX	Wed, Mar 26, 2003	19.35	19.35	19.00	19.09
2624	NYSE	MTX	Tue, Mar 25, 2003	18.97	19.35	18.94	19.32
2623	NYSE	MTX	Mon, Mar 24, 2003	19.13	19.13	18.73	18.96
2622	NYSE	MTX	Fri, Mar 21, 2003	18.91	19.20	18.74	19.16
2621	NYSE	MTX	Thu, Mar 20, 2003	18.88	18.95	18.60	18.87
2620	NYSE	MTX	Wed, Mar 19, 2003	18.75	19.15	18.75	18.93
2619	NYSE	MTX	Tue, Mar 18, 2003	18.49	18.87	18.43	18.87
2618	NYSE	MTX	Mon, Mar 17, 2003	17.05	18.48	17.05	18.47
2617	NYSE	MTX	Fri, Mar 14, 2003	18.23	18.23	17.50	17.73
2616	NYSE	MTX	Thu, Mar 13, 2003	17.95	18.20	17.94	18.19
2615	NYSE	MTX	Wed, Mar 12, 2003	18.32	18.32	17.87	17.88
2614	NYSE	MTX	Tue, Mar 11, 2003	18.51	18.60	18.22	18.34
2613	NYSE	MTX	Mon, Mar 10, 2003	18.60	18.74	18.53	18.53
2612	NYSE	MTX	Fri, Mar 7, 2003	18.53	18.72	18.40	18.64
2611	NYSE	MTX	Thu, Mar 6, 2003	18.93	18.93	18.57	18.58
2610	NYSE	MTX	Wed, Mar 5, 2003	18.75	19.00	18.72	18.95
2609	NYSE	MTX	Tue, Mar 4, 2003	19.03	19.03	18.78	18.78
2608	NYSE	MTX	Mon, Mar 3, 2003	19.06	19.30	18.96	19.03
2607	NYSE	MTX	Fri, Feb 28, 2003	19.15	19.32	18.98	19.04
2606	NYSE	MTX	Thu, Feb 27, 2003	19.41	19.55	19.07	19.17
2605	NYSE	MTX	Wed, Feb 26, 2003	19.35	19.43	19.24	19.36
2604	NYSE	MTX	Tue, Feb 25, 2003	19.22	19.53	19.00	19.41
2603	NYSE	MTX	Mon, Feb 24, 2003	19.43	19.43	19.16	19.25
2602	NYSE	MTX	Fri, Feb 21, 2003	19.28	19.51	19.15	19.43
2601	NYSE	MTX	Thu, Feb 20, 2003	19.29	19.34	19.05	19.28
2600	NYSE	MTX	Wed, Feb 19, 2003	19.45	19.45	19.23	19.29
2599	NYSE	MTX	Tue, Feb 18, 2003	19.25	19.59	19.25	19.45
2598	NYSE	MTX	Fri, Feb 14, 2003	19.19	19.46	19.09	19.23
2597	NYSE	MTX	Thu, Feb 13, 2003	19.00	19.15	18.85	19.14
2596	NYSE	MTX	Wed, Feb 12, 2003	19.05	19.19	18.84	19.01
2595	NYSE	MTX	Tue, Feb 11, 2003	19.42	19.42	18.79	19.06
2594	NYSE	MTX	Mon, Feb 10, 2003	18.90	19.41	18.90	19.41
2593	NYSE	MTX	Fri, Feb 7, 2003	19.03	19.50	18.85	18.85
2592	NYSE	MTX	Thu, Feb 6, 2003	19.50	19.63	18.91	18.93
2591	NYSE	MTX	Wed, Feb 5, 2003	19.42	19.92	19.42	19.50
2590	NYSE	MTX	Tue, Feb 4, 2003	19.22	19.62	19.20	19.40
2589	NYSE	MTX	Mon, Feb 3, 2003	19.83	19.95	19.23	19.27
2588	NYSE	MTX	Fri, Jan 31, 2003	18.96	19.83	18.96	19.83
2587	NYSE	MTX	Thu, Jan 30, 2003	19.33	19.34	18.95	18.96
2586	NYSE	MTX	Wed, Jan 29, 2003	18.98	19.42	18.59	19.32
2585	NYSE	MTX	Tue, Jan 28, 2003	18.53	19.04	18.53	18.98
2584	NYSE	MTX	Mon, Jan 27, 2003	18.70	18.87	18.28	18.30
2583	NYSE	MTX	Fri, Jan 24, 2003	19.68	19.68	18.97	19.05
2582	NYSE	MTX	Thu, Jan 23, 2003	19.76	19.80	19.50	19.67
2581	NYSE	MTX	Wed, Jan 22, 2003	19.81	20.07	19.68	19.71
2580	NYSE	MTX	Tue, Jan 21, 2003	19.46	20.20	19.43	19.86
2579	NYSE	MTX	Fri, Jan 17, 2003	19.82	19.84	19.35	19.45
2578	NYSE	MTX	Thu, Jan 16, 2003	19.50	20.15	19.18	19.72
2577	NYSE	MTX	Wed, Jan 15, 2003	21.37	21.39	18.80	19.50
2576	NYSE	MTX	Tue, Jan 14, 2003	21.35	21.41	21.25	21.37
2575	NYSE	MTX	Mon, Jan 13, 2003	21.44	21.49	21.25	21.35
2574	NYSE	MTX	Fri, Jan 10, 2003	21.39	21.59	21.33	21.36
2573	NYSE	MTX	Thu, Jan 9, 2003	21.25	21.51	21.15	21.37
2572	NYSE	MTX	Wed, Jan 8, 2003	21.86	21.86	21.24	21.27
2571	NYSE	MTX	Tue, Jan 7, 2003	21.95	22.01	21.58	21.86
2570	NYSE	MTX	Mon, Jan 6, 2003	21.64	21.97	21.64	21.88
2569	NYSE	MTX	Fri, Jan 3, 2003	22.13	22.15	21.49	21.58
2568	NYSE	MTX	Thu, Jan 2, 2003	21.64	22.23	21.55	22.13
2567	NYSE	MTX	Tue, Dec 31, 2002	21.65	21.88	21.48	21.58
2566	NYSE	MTX	Mon, Dec 30, 2002	21.63	21.63	21.40	21.62
2565	NYSE	MTX	Fri, Dec 27, 2002	21.79	21.83	21.59	21.59
2564	NYSE	MTX	Thu, Dec 26, 2002	21.60	21.97	21.60	21.81
2563	NYSE	MTX	Tue, Dec 24, 2002	21.81	21.81	21.60	21.64
2562	NYSE	MTX	Mon, Dec 23, 2002	21.58	21.76	21.50	21.75
2561	NYSE	MTX	Fri, Dec 20, 2002	21.63	21.74	21.59	21.65
2560	NYSE	MTX	Thu, Dec 19, 2002	21.63	21.75	21.48	21.52
2559	NYSE	MTX	Wed, Dec 18, 2002	21.70	21.70	21.50	21.53
2558	NYSE	MTX	Tue, Dec 17, 2002	21.87	21.88	21.68	21.70
2557	NYSE	MTX	Mon, Dec 16, 2002	21.43	21.90	21.43	21.88
2556	NYSE	MTX	Fri, Dec 13, 2002	21.35	21.47	21.18	21.36
2555	NYSE	MTX	Thu, Dec 12, 2002	21.33	21.55	21.20	21.38
2554	NYSE	MTX	Wed, Dec 11, 2002	21.50	21.50	21.25	21.38
2553	NYSE	MTX	Tue, Dec 10, 2002	21.32	21.54	21.32	21.47
2552	NYSE	MTX	Mon, Dec 9, 2002	21.75	21.77	21.29	21.30
2551	NYSE	MTX	Fri, Dec 6, 2002	21.18	21.80	21.17	21.80
2550	NYSE	MTX	Thu, Dec 5, 2002	21.40	21.41	21.00	21.25
2549	NYSE	MTX	Wed, Dec 4, 2002	21.26	21.43	21.03	21.42
2548	NYSE	MTX	Tue, Dec 3, 2002	21.36	21.53	21.28	21.28
2547	NYSE	MTX	Mon, Dec 2, 2002	21.68	21.91	21.45	21.46
2546	NYSE	MTX	Fri, Nov 29, 2002	21.62	21.83	21.58	21.58
2545	NYSE	MTX	Wed, Nov 27, 2002	21.38	21.65	21.35	21.57
2544	NYSE	MTX	Tue, Nov 26, 2002	21.75	21.75	21.15	21.29
2543	NYSE	MTX	Mon, Nov 25, 2002	21.60	21.95	21.58	21.76
2542	NYSE	MTX	Fri, Nov 22, 2002	21.75	21.93	21.48	21.57
2541	NYSE	MTX	Thu, Nov 21, 2002	21.30	21.80	21.04	21.76
2540	NYSE	MTX	Wed, Nov 20, 2002	21.37	21.50	20.95	21.38
2539	NYSE	MTX	Tue, Nov 19, 2002	21.61	21.62	21.28	21.37
2538	NYSE	MTX	Mon, Nov 18, 2002	21.91	21.91	21.33	21.62
2537	NYSE	MTX	Fri, Nov 15, 2002	21.75	22.10	21.70	21.91
2536	NYSE	MTX	Thu, Nov 14, 2002	21.72	22.00	21.65	21.85
2535	NYSE	MTX	Wed, Nov 13, 2002	21.13	21.88	21.05	21.68
2534	NYSE	MTX	Tue, Nov 12, 2002	21.49	21.93	21.48	21.56
2533	NYSE	MTX	Mon, Nov 11, 2002	21.95	22.10	21.44	21.48
2532	NYSE	MTX	Fri, Nov 8, 2002	22.69	22.95	21.81	21.95
2531	NYSE	MTX	Thu, Nov 7, 2002	22.91	22.92	22.46	22.69
2530	NYSE	MTX	Wed, Nov 6, 2002	22.81	23.08	22.53	23.04
2529	NYSE	MTX	Tue, Nov 5, 2002	22.66	22.82	22.45	22.81
2528	NYSE	MTX	Mon, Nov 4, 2002	22.59	22.90	22.29	22.66
2527	NYSE	MTX	Fri, Nov 1, 2002	21.95	22.50	21.73	22.47
2526	NYSE	MTX	Thu, Oct 31, 2002	21.72	22.14	21.69	21.96
2525	NYSE	MTX	Wed, Oct 30, 2002	21.13	21.74	21.05	21.72
2524	NYSE	MTX	Tue, Oct 29, 2002	21.00	21.06	20.65	21.01
2523	NYSE	MTX	Mon, Oct 28, 2002	21.81	21.81	20.96	21.01
2522	NYSE	MTX	Fri, Oct 25, 2002	21.25	21.69	21.00	21.68
2521	NYSE	MTX	Thu, Oct 24, 2002	21.36	21.40	20.67	20.71
2520	NYSE	MTX	Wed, Oct 23, 2002	21.05	21.51	20.88	21.30
2519	NYSE	MTX	Tue, Oct 22, 2002	21.18	21.18	20.84	21.05
2518	NYSE	MTX	Mon, Oct 21, 2002	20.70	21.35	20.48	21.28
2517	NYSE	MTX	Fri, Oct 18, 2002	20.83	21.18	20.55	20.69
2516	NYSE	MTX	Thu, Oct 17, 2002	20.50	21.04	20.50	20.79
2515	NYSE	MTX	Wed, Oct 16, 2002	20.53	20.84	20.08	20.08
2514	NYSE	MTX	Tue, Oct 15, 2002	19.43	20.70	19.43	20.65
2513	NYSE	MTX	Mon, Oct 14, 2002	19.48	19.58	19.11	19.18
2512	NYSE	MTX	Fri, Oct 11, 2002	19.13	19.68	19.00	19.55
2511	NYSE	MTX	Thu, Oct 10, 2002	18.13	18.96	18.13	18.95
2510	NYSE	MTX	Wed, Oct 9, 2002	18.85	18.85	18.19	18.19
2509	NYSE	MTX	Tue, Oct 8, 2002	18.28	19.07	18.20	18.86
2508	NYSE	MTX	Mon, Oct 7, 2002	18.79	18.90	18.33	18.33
2507	NYSE	MTX	Fri, Oct 4, 2002	19.02	19.14	18.65	18.84
2506	NYSE	MTX	Thu, Oct 3, 2002	18.60	19.23	18.50	19.01
2505	NYSE	MTX	Wed, Oct 2, 2002	19.40	19.49	18.70	18.70
2504	NYSE	MTX	Tue, Oct 1, 2002	18.60	19.68	18.60	19.68
2503	NYSE	MTX	Mon, Sep 30, 2002	18.85	18.85	18.26	18.54
2502	NYSE	MTX	Fri, Sep 27, 2002	19.50	19.58	18.66	18.92
2501	NYSE	MTX	Thu, Sep 26, 2002	19.62	19.72	19.50	19.59
2500	NYSE	MTX	Wed, Sep 25, 2002	19.03	19.75	19.03	19.61
2499	NYSE	MTX	Tue, Sep 24, 2002	19.30	19.30	18.71	18.95
2498	NYSE	MTX	Mon, Sep 23, 2002	20.14	20.23	19.13	19.35
2497	NYSE	MTX	Fri, Sep 20, 2002	19.90	20.19	19.89	20.14
2496	NYSE	MTX	Thu, Sep 19, 2002	20.07	20.10	19.78	19.81
2495	NYSE	MTX	Wed, Sep 18, 2002	20.04	20.20	19.81	20.09
2494	NYSE	MTX	Tue, Sep 17, 2002	20.19	20.26	19.85	20.05
2493	NYSE	MTX	Mon, Sep 16, 2002	20.48	20.48	20.00	20.09
2492	NYSE	MTX	Fri, Sep 13, 2002	20.15	20.49	20.02	20.48
2491	NYSE	MTX	Thu, Sep 12, 2002	20.28	20.30	20.12	20.15
2490	NYSE	MTX	Wed, Sep 11, 2002	20.25	20.50	20.23	20.29
2489	NYSE	MTX	Tue, Sep 10, 2002	20.00	20.15	19.83	20.15
2488	NYSE	MTX	Mon, Sep 9, 2002	19.70	20.05	19.50	20.00
2487	NYSE	MTX	Fri, Sep 6, 2002	19.34	19.89	19.34	19.75
2486	NYSE	MTX	Thu, Sep 5, 2002	19.56	19.56	19.24	19.24
2485	NYSE	MTX	Wed, Sep 4, 2002	19.47	19.64	19.35	19.58
2484	NYSE	MTX	Tue, Sep 3, 2002	19.88	19.88	19.28	19.48
2483	NYSE	MTX	Fri, Aug 30, 2002	19.35	20.08	19.35	19.88
2482	NYSE	MTX	Thu, Aug 29, 2002	19.08	19.57	19.05	19.35
2481	NYSE	MTX	Wed, Aug 28, 2002	19.22	19.30	19.00	19.08
2480	NYSE	MTX	Tue, Aug 27, 2002	19.43	19.57	19.21	19.22
2479	NYSE	MTX	Mon, Aug 26, 2002	19.15	19.38	19.00	19.30
2478	NYSE	MTX	Fri, Aug 23, 2002	19.40	19.40	19.05	19.06
2477	NYSE	MTX	Thu, Aug 22, 2002	19.20	19.58	19.08	19.49
2476	NYSE	MTX	Wed, Aug 21, 2002	19.15	19.50	19.01	19.15
2475	NYSE	MTX	Tue, Aug 20, 2002	19.44	19.50	19.10	19.10
2474	NYSE	MTX	Mon, Aug 19, 2002	19.30	19.70	19.26	19.45
2473	NYSE	MTX	Fri, Aug 16, 2002	19.00	19.51	18.95	19.27
2472	NYSE	MTX	Thu, Aug 15, 2002	19.08	19.17	18.86	19.01
2471	NYSE	MTX	Wed, Aug 14, 2002	18.94	19.20	18.58	19.07
2470	NYSE	MTX	Tue, Aug 13, 2002	18.95	19.25	18.88	18.94
2469	NYSE	MTX	Mon, Aug 12, 2002	19.32	19.45	18.97	19.01
2468	NYSE	MTX	Fri, Aug 9, 2002	18.70	19.40	18.60	19.32
2467	NYSE	MTX	Thu, Aug 8, 2002	18.43	18.84	18.25	18.78
2466	NYSE	MTX	Wed, Aug 7, 2002	17.98	18.55	17.62	18.53
2465	NYSE	MTX	Tue, Aug 6, 2002	17.62	18.18	17.60	17.85
2464	NYSE	MTX	Mon, Aug 5, 2002	17.98	18.26	17.40	17.60
2463	NYSE	MTX	Fri, Aug 2, 2002	18.68	18.68	17.96	17.98
2462	NYSE	MTX	Thu, Aug 1, 2002	18.65	19.07	18.63	18.68
2461	NYSE	MTX	Wed, Jul 31, 2002	18.70	18.93	18.63	18.68
2460	NYSE	MTX	Tue, Jul 30, 2002	19.28	19.28	18.65	18.72
2459	NYSE	MTX	Mon, Jul 29, 2002	18.23	19.29	18.23	19.27
2458	NYSE	MTX	Fri, Jul 26, 2002	18.53	18.53	18.05	18.16
2457	NYSE	MTX	Thu, Jul 25, 2002	18.53	18.75	17.98	18.53
2456	NYSE	MTX	Wed, Jul 24, 2002	17.43	18.55	17.39	18.53
2455	NYSE	MTX	Tue, Jul 23, 2002	17.88	18.16	17.48	17.50
2454	NYSE	MTX	Mon, Jul 22, 2002	16.59	18.75	16.59	17.86
2453	NYSE	MTX	Fri, Jul 19, 2002	16.00	17.75	16.00	16.59
2452	NYSE	MTX	Thu, Jul 18, 2002	21.73	22.25	21.31	21.37
2451	NYSE	MTX	Wed, Jul 17, 2002	21.70	21.93	21.33	21.78
2450	NYSE	MTX	Tue, Jul 16, 2002	22.19	22.19	21.67	21.70
2449	NYSE	MTX	Mon, Jul 15, 2002	22.85	22.85	21.69	22.20
2448	NYSE	MTX	Fri, Jul 12, 2002	22.82	23.39	22.62	22.94
2447	NYSE	MTX	Thu, Jul 11, 2002	23.20	23.28	22.70	22.82
2446	NYSE	MTX	Wed, Jul 10, 2002	23.58	23.62	23.00	23.27
2445	NYSE	MTX	Tue, Jul 9, 2002	24.13	24.35	23.43	23.49
2444	NYSE	MTX	Mon, Jul 8, 2002	24.04	24.50	23.90	24.17
2443	NYSE	MTX	Fri, Jul 5, 2002	23.10	24.00	23.10	23.99
2442	NYSE	MTX	Wed, Jul 3, 2002	23.62	23.70	22.78	23.00
2441	NYSE	MTX	Tue, Jul 2, 2002	24.49	24.49	23.57	23.62
2440	NYSE	MTX	Mon, Jul 1, 2002	24.66	24.66	24.25	24.50
2439	NYSE	MTX	Fri, Jun 28, 2002	25.00	25.10	24.35	24.66
2438	NYSE	MTX	Thu, Jun 27, 2002	24.45	25.16	24.45	25.10
2437	NYSE	MTX	Wed, Jun 26, 2002	24.56	24.68	24.20	24.56
2436	NYSE	MTX	Tue, Jun 25, 2002	24.82	25.42	24.61	24.69
2435	NYSE	MTX	Mon, Jun 24, 2002	25.02	25.15	24.85	24.92
2434	NYSE	MTX	Fri, Jun 21, 2002	25.00	25.40	24.94	25.04
2433	NYSE	MTX	Thu, Jun 20, 2002	24.99	25.43	24.95	25.00
2432	NYSE	MTX	Wed, Jun 19, 2002	25.22	25.63	24.95	24.99
2431	NYSE	MTX	Tue, Jun 18, 2002	25.29	25.40	25.13	25.24
2430	NYSE	MTX	Mon, Jun 17, 2002	24.81	25.33	24.75	25.29
2429	NYSE	MTX	Fri, Jun 14, 2002	24.53	24.97	23.94	24.81
2428	NYSE	MTX	Thu, Jun 13, 2002	24.88	24.88	24.57	24.58
2427	NYSE	MTX	Wed, Jun 12, 2002	24.75	24.81	24.55	24.80
2426	NYSE	MTX	Tue, Jun 11, 2002	25.09	25.19	24.76	24.80
2425	NYSE	MTX	Mon, Jun 10, 2002	24.95	25.38	24.95	25.06
2424	NYSE	MTX	Fri, Jun 7, 2002	25.00	25.05	24.75	25.00
2423	NYSE	MTX	Thu, Jun 6, 2002	25.59	25.59	24.82	24.92
2422	NYSE	MTX	Wed, Jun 5, 2002	25.25	25.71	25.25	25.59
2421	NYSE	MTX	Tue, Jun 4, 2002	25.60	25.68	25.10	25.25
2420	NYSE	MTX	Mon, Jun 3, 2002	26.23	26.23	25.63	25.64
2419	NYSE	MTX	Fri, May 31, 2002	26.21	26.54	26.09	26.28
2418	NYSE	MTX	Thu, May 30, 2002	25.95	26.26	25.91	26.20
2417	NYSE	MTX	Wed, May 29, 2002	26.00	26.15	25.89	26.00
2416	NYSE	MTX	Tue, May 28, 2002	26.40	26.50	26.06	26.20
2415	NYSE	MTX	Fri, May 24, 2002	26.83	26.84	26.36	26.37
2414	NYSE	MTX	Thu, May 23, 2002	26.55	26.86	26.20	26.86
2413	NYSE	MTX	Wed, May 22, 2002	26.45	26.68	26.30	26.51
2412	NYSE	MTX	Tue, May 21, 2002	26.53	26.74	26.38	26.38
2411	NYSE	MTX	Mon, May 20, 2002	26.70	27.00	26.43	26.48
2410	NYSE	MTX	Fri, May 17, 2002	26.80	26.90	26.56	26.78
2409	NYSE	MTX	Thu, May 16, 2002	26.73	27.05	26.73	26.92
2408	NYSE	MTX	Wed, May 15, 2002	26.79	27.00	26.74	26.77
2407	NYSE	MTX	Tue, May 14, 2002	26.35	26.87	26.35	26.82
2406	NYSE	MTX	Mon, May 13, 2002	26.23	26.61	26.17	26.33
2405	NYSE	MTX	Fri, May 10, 2002	26.78	26.78	26.19	26.19
2404	NYSE	MTX	Thu, May 9, 2002	26.63	27.10	26.63	26.81
2403	NYSE	MTX	Wed, May 8, 2002	26.60	26.75	26.41	26.59
2402	NYSE	MTX	Tue, May 7, 2002	26.30	26.75	26.30	26.57
2401	NYSE	MTX	Mon, May 6, 2002	26.51	26.80	26.27	26.33
2400	NYSE	MTX	Fri, May 3, 2002	25.85	26.70	25.70	26.51
2399	NYSE	MTX	Thu, May 2, 2002	24.97	26.02	24.97	25.97
2398	NYSE	MTX	Wed, May 1, 2002	24.98	25.05	24.76	24.97
2397	NYSE	MTX	Tue, Apr 30, 2002	24.93	25.23	24.87	25.00
2396	NYSE	MTX	Mon, Apr 29, 2002	24.95	25.00	24.61	24.95
2395	NYSE	MTX	Fri, Apr 26, 2002	25.14	25.35	24.95	25.00
2394	NYSE	MTX	Thu, Apr 25, 2002	25.37	25.38	25.10	25.25
2393	NYSE	MTX	Wed, Apr 24, 2002	25.59	25.80	25.26	25.30
2392	NYSE	MTX	Tue, Apr 23, 2002	25.45	25.60	25.38	25.54
2391	NYSE	MTX	Mon, Apr 22, 2002	26.07	26.07	25.46	25.63
2390	NYSE	MTX	Fri, Apr 19, 2002	26.25	26.54	25.86	26.07
2389	NYSE	MTX	Thu, Apr 18, 2002	26.69	26.87	26.30	26.33
2388	NYSE	MTX	Wed, Apr 17, 2002	26.68	26.91	26.60	26.69
2387	NYSE	MTX	Tue, Apr 16, 2002	26.25	26.68	26.25	26.68
2386	NYSE	MTX	Mon, Apr 15, 2002	26.30	26.50	25.93	26.23
2385	NYSE	MTX	Fri, Apr 12, 2002	25.71	26.41	25.65	26.37
2384	NYSE	MTX	Thu, Apr 11, 2002	26.15	26.30	25.84	25.90
2383	NYSE	MTX	Wed, Apr 10, 2002	25.69	26.20	25.69	26.13
2382	NYSE	MTX	Tue, Apr 9, 2002	25.69	25.75	25.55	25.64
2381	NYSE	MTX	Mon, Apr 8, 2002	25.58	25.82	25.21	25.68
2380	NYSE	MTX	Fri, Apr 5, 2002	25.12	25.70	25.12	25.58
2379	NYSE	MTX	Thu, Apr 4, 2002	25.35	25.40	24.99	25.07
2378	NYSE	MTX	Wed, Apr 3, 2002	25.98	25.98	25.36	25.44
2377	NYSE	MTX	Tue, Apr 2, 2002	25.95	26.03	25.83	25.98
2376	NYSE	MTX	Mon, Apr 1, 2002	26.19	26.19	25.60	25.90
2375	NYSE	MTX	Thu, Mar 28, 2002	26.47	26.55	26.13	26.24
2374	NYSE	MTX	Wed, Mar 27, 2002	26.40	26.82	26.37	26.47
2373	NYSE	MTX	Tue, Mar 26, 2002	26.01	26.49	26.01	26.48
2372	NYSE	MTX	Mon, Mar 25, 2002	26.28	26.40	26.06	26.10
2371	NYSE	MTX	Fri, Mar 22, 2002	26.45	26.61	26.39	26.40
2370	NYSE	MTX	Thu, Mar 21, 2002	26.40	26.65	26.23	26.54
2369	NYSE	MTX	Wed, Mar 20, 2002	26.53	26.55	26.33	26.40
2368	NYSE	MTX	Tue, Mar 19, 2002	26.48	26.50	26.35	26.43
2367	NYSE	MTX	Mon, Mar 18, 2002	26.45	26.71	26.45	26.50
2366	NYSE	MTX	Fri, Mar 15, 2002	26.28	26.68	26.28	26.53
2365	NYSE	MTX	Thu, Mar 14, 2002	26.96	27.45	26.53	26.56
2364	NYSE	MTX	Wed, Mar 13, 2002	26.64	27.07	26.63	26.96
2363	NYSE	MTX	Tue, Mar 12, 2002	26.56	26.74	26.35	26.67
2362	NYSE	MTX	Mon, Mar 11, 2002	26.59	26.73	26.31	26.66
2361	NYSE	MTX	Fri, Mar 8, 2002	26.38	26.70	26.23	26.58
2360	NYSE	MTX	Thu, Mar 7, 2002	26.00	26.48	25.92	26.26
2359	NYSE	MTX	Wed, Mar 6, 2002	25.57	26.13	25.57	25.94
2358	NYSE	MTX	Tue, Mar 5, 2002	25.82	26.04	25.37	25.52
2357	NYSE	MTX	Mon, Mar 4, 2002	25.38	26.06	25.38	25.94
2356	NYSE	MTX	Fri, Mar 1, 2002	25.35	25.42	25.19	25.39
2355	NYSE	MTX	Thu, Feb 28, 2002	25.13	25.68	25.11	25.47
2354	NYSE	MTX	Wed, Feb 27, 2002	25.00	25.20	24.88	25.10
2353	NYSE	MTX	Tue, Feb 26, 2002	24.70	25.02	24.64	25.00
2352	NYSE	MTX	Mon, Feb 25, 2002	24.80	24.95	24.63	24.70
2351	NYSE	MTX	Fri, Feb 22, 2002	24.24	24.80	24.20	24.80
2350	NYSE	MTX	Thu, Feb 21, 2002	24.75	24.80	24.27	24.27
2349	NYSE	MTX	Wed, Feb 20, 2002	24.42	24.81	24.42	24.80
2348	NYSE	MTX	Tue, Feb 19, 2002	24.78	24.80	24.25	24.37
2347	NYSE	MTX	Fri, Feb 15, 2002	24.71	24.88	24.71	24.75
2346	NYSE	MTX	Thu, Feb 14, 2002	24.80	24.80	24.57	24.70
2345	NYSE	MTX	Wed, Feb 13, 2002	24.50	24.90	24.49	24.75
2344	NYSE	MTX	Tue, Feb 12, 2002	24.33	24.63	24.28	24.58
2343	NYSE	MTX	Mon, Feb 11, 2002	24.95	25.03	24.58	24.68
2342	NYSE	MTX	Fri, Feb 8, 2002	24.05	24.95	24.05	24.95
2341	NYSE	MTX	Thu, Feb 7, 2002	24.34	24.54	24.06	24.10
2340	NYSE	MTX	Wed, Feb 6, 2002	24.14	24.37	23.82	24.24
2339	NYSE	MTX	Tue, Feb 5, 2002	23.73	24.38	23.70	24.02
2338	NYSE	MTX	Mon, Feb 4, 2002	23.81	24.15	23.64	23.73
2337	NYSE	MTX	Fri, Feb 1, 2002	23.55	24.15	23.55	23.94
2336	NYSE	MTX	Thu, Jan 31, 2002	23.20	23.77	23.10	23.51
2335	NYSE	MTX	Wed, Jan 30, 2002	22.75	23.43	22.70	23.13
2334	NYSE	MTX	Tue, Jan 29, 2002	23.10	23.13	22.65	22.87
2333	NYSE	MTX	Mon, Jan 28, 2002	23.82	23.95	23.05	23.07
2332	NYSE	MTX	Fri, Jan 25, 2002	23.48	23.95	23.32	23.71
2331	NYSE	MTX	Thu, Jan 24, 2002	23.10	23.53	23.10	23.48
2330	NYSE	MTX	Wed, Jan 23, 2002	22.60	23.20	22.60	23.10
2329	NYSE	MTX	Tue, Jan 22, 2002	22.55	22.85	22.03	22.60
2328	NYSE	MTX	Fri, Jan 18, 2002	22.50	22.95	22.34	22.53
2327	NYSE	MTX	Thu, Jan 17, 2002	22.03	22.49	21.30	22.47
2326	NYSE	MTX	Wed, Jan 16, 2002	22.83	22.83	22.00	22.03
2325	NYSE	MTX	Tue, Jan 15, 2002	22.93	23.28	22.65	22.88
2324	NYSE	MTX	Mon, Jan 14, 2002	23.45	23.45	22.69	22.88
2323	NYSE	MTX	Fri, Jan 11, 2002	23.70	23.90	23.34	23.50
2322	NYSE	MTX	Thu, Jan 10, 2002	24.00	24.15	23.67	23.75
2321	NYSE	MTX	Wed, Jan 9, 2002	23.59	24.19	23.59	23.88
2320	NYSE	MTX	Tue, Jan 8, 2002	23.39	23.64	22.97	23.59
2319	NYSE	MTX	Mon, Jan 7, 2002	23.58	23.84	23.39	23.39
2318	NYSE	MTX	Fri, Jan 4, 2002	23.55	24.05	23.53	23.68
2317	NYSE	MTX	Thu, Jan 3, 2002	23.11	23.78	22.90	23.50
2316	NYSE	MTX	Wed, Jan 2, 2002	23.38	23.40	22.38	23.09
2315	NYSE	MTX	Mon, Dec 31, 2001	23.53	23.69	23.32	23.32
2314	NYSE	MTX	Fri, Dec 28, 2001	23.40	23.54	23.34	23.49
2313	NYSE	MTX	Thu, Dec 27, 2001	23.45	23.76	23.35	23.40
2312	NYSE	MTX	Wed, Dec 26, 2001	23.70	23.83	23.50	23.55
2311	NYSE	MTX	Mon, Dec 24, 2001	22.99	23.53	22.99	23.46
2310	NYSE	MTX	Fri, Dec 21, 2001	22.95	22.95	22.58	22.87
2309	NYSE	MTX	Thu, Dec 20, 2001	23.26	23.30	22.74	22.74
2308	NYSE	MTX	Wed, Dec 19, 2001	23.74	23.74	23.10	23.26
2307	NYSE	MTX	Tue, Dec 18, 2001	23.43	23.75	23.30	23.74
2306	NYSE	MTX	Mon, Dec 17, 2001	23.00	23.68	23.00	23.39
2305	NYSE	MTX	Fri, Dec 14, 2001	22.90	23.01	22.80	22.94
2304	NYSE	MTX	Thu, Dec 13, 2001	23.25	23.63	22.99	23.00
2303	NYSE	MTX	Wed, Dec 12, 2001	23.18	23.21	22.75	23.12
2302	NYSE	MTX	Tue, Dec 11, 2001	22.95	23.65	22.94	23.25
2301	NYSE	MTX	Mon, Dec 10, 2001	23.05	23.40	22.80	22.87
2300	NYSE	MTX	Fri, Dec 7, 2001	23.28	23.28	22.80	23.00
2299	NYSE	MTX	Thu, Dec 6, 2001	23.80	23.80	23.15	23.31
2298	NYSE	MTX	Wed, Dec 5, 2001	22.94	24.00	22.85	23.83
2297	NYSE	MTX	Tue, Dec 4, 2001	22.58	23.00	22.43	22.95
2296	NYSE	MTX	Mon, Dec 3, 2001	22.35	22.71	22.00	22.55
2295	NYSE	MTX	Fri, Nov 30, 2001	22.50	22.62	22.03	22.35
2294	NYSE	MTX	Thu, Nov 29, 2001	22.08	22.52	21.83	22.45
2293	NYSE	MTX	Wed, Nov 28, 2001	22.30	22.33	22.00	22.11
2292	NYSE	MTX	Tue, Nov 27, 2001	22.55	22.73	22.36	22.37
2291	NYSE	MTX	Mon, Nov 26, 2001	22.65	22.65	22.11	22.44
2290	NYSE	MTX	Fri, Nov 23, 2001	22.25	22.70	22.25	22.69
2289	NYSE	MTX	Wed, Nov 21, 2001	22.65	22.65	22.13	22.30
2288	NYSE	MTX	Tue, Nov 20, 2001	22.76	22.82	22.63	22.70
2287	NYSE	MTX	Mon, Nov 19, 2001	22.42	22.95	22.31	22.72
2286	NYSE	MTX	Fri, Nov 16, 2001	22.63	22.86	22.05	22.35
2285	NYSE	MTX	Thu, Nov 15, 2001	22.35	22.56	21.95	22.50
2284	NYSE	MTX	Wed, Nov 14, 2001	22.56	22.76	22.18	22.24
2283	NYSE	MTX	Tue, Nov 13, 2001	21.94	22.60	21.94	22.56
2282	NYSE	MTX	Mon, Nov 12, 2001	21.67	21.85	21.52	21.82
2281	NYSE	MTX	Fri, Nov 9, 2001	21.70	21.93	21.53	21.67
2280	NYSE	MTX	Thu, Nov 8, 2001	21.68	21.82	21.51	21.69
2279	NYSE	MTX	Wed, Nov 7, 2001	21.80	21.80	21.39	21.58
2278	NYSE	MTX	Tue, Nov 6, 2001	21.40	21.76	21.16	21.75
2277	NYSE	MTX	Mon, Nov 5, 2001	21.19	21.58	21.06	21.46
2276	NYSE	MTX	Fri, Nov 2, 2001	20.63	21.38	20.47	21.32
2275	NYSE	MTX	Thu, Nov 1, 2001	20.44	20.88	20.29	20.58
2274	NYSE	MTX	Wed, Oct 31, 2001	20.48	20.68	20.45	20.45
2273	NYSE	MTX	Tue, Oct 30, 2001	20.93	20.93	20.45	20.45
2272	NYSE	MTX	Mon, Oct 29, 2001	20.78	20.97	20.43	20.93
2271	NYSE	MTX	Fri, Oct 26, 2001	20.56	20.83	20.56	20.76
2270	NYSE	MTX	Thu, Oct 25, 2001	20.54	20.85	20.00	20.69
2269	NYSE	MTX	Wed, Oct 24, 2001	20.39	20.76	20.10	20.53
2268	NYSE	MTX	Tue, Oct 23, 2001	20.40	20.55	19.95	20.38
2267	NYSE	MTX	Mon, Oct 22, 2001	19.95	20.53	19.89	20.48
2266	NYSE	MTX	Fri, Oct 19, 2001	19.00	20.23	19.00	20.00
2265	NYSE	MTX	Thu, Oct 18, 2001	19.08	19.26	18.74	19.00
2264	NYSE	MTX	Wed, Oct 17, 2001	19.03	19.47	18.93	19.03
2263	NYSE	MTX	Tue, Oct 16, 2001	19.43	19.70	18.90	18.90
2262	NYSE	MTX	Mon, Oct 15, 2001	19.55	19.69	19.25	19.43
2261	NYSE	MTX	Fri, Oct 12, 2001	19.64	19.74	19.29	19.57
2260	NYSE	MTX	Thu, Oct 11, 2001	19.30	19.87	19.23	19.64
2259	NYSE	MTX	Wed, Oct 10, 2001	18.68	19.14	18.66	19.12
2258	NYSE	MTX	Tue, Oct 9, 2001	18.50	18.78	18.45	18.59
2257	NYSE	MTX	Mon, Oct 8, 2001	18.81	18.81	18.27	18.45
2256	NYSE	MTX	Fri, Oct 5, 2001	18.30	18.89	18.26	18.81
2255	NYSE	MTX	Thu, Oct 4, 2001	18.60	18.73	18.20	18.25
2254	NYSE	MTX	Wed, Oct 3, 2001	18.13	18.80	18.00	18.65
2253	NYSE	MTX	Tue, Oct 2, 2001	18.50	18.78	18.39	18.64
2252	NYSE	MTX	Mon, Oct 1, 2001	19.00	19.15	18.25	18.69
2251	NYSE	MTX	Fri, Sep 28, 2001	18.83	19.00	18.81	18.87
2250	NYSE	MTX	Thu, Sep 27, 2001	18.15	18.88	18.15	18.83
2249	NYSE	MTX	Wed, Sep 26, 2001	18.38	18.38	18.02	18.19
2248	NYSE	MTX	Tue, Sep 25, 2001	18.44	18.60	18.01	18.31
2247	NYSE	MTX	Mon, Sep 24, 2001	17.13	18.44	17.13	18.32
2246	NYSE	MTX	Fri, Sep 21, 2001	16.88	17.18	16.63	16.88
2245	NYSE	MTX	Thu, Sep 20, 2001	18.43	18.44	17.65	17.65
2244	NYSE	MTX	Wed, Sep 19, 2001	19.13	19.24	18.35	18.54
2243	NYSE	MTX	Tue, Sep 18, 2001	20.00	20.00	19.37	19.37
2242	NYSE	MTX	Mon, Sep 17, 2001	21.17	21.23	19.85	19.85
2241	NYSE	MTX	Mon, Sep 10, 2001	21.40	21.47	21.12	21.12
2240	NYSE	MTX	Fri, Sep 7, 2001	21.98	21.98	21.30	21.43
2239	NYSE	MTX	Thu, Sep 6, 2001	22.00	22.05	21.75	22.03
2238	NYSE	MTX	Wed, Sep 5, 2001	21.80	22.19	21.62	22.05
2237	NYSE	MTX	Tue, Sep 4, 2001	21.84	22.00	21.72	21.76
2236	NYSE	MTX	Fri, Aug 31, 2001	21.85	22.00	21.80	21.85
2235	NYSE	MTX	Thu, Aug 30, 2001	21.83	21.88	21.55	21.78
2234	NYSE	MTX	Wed, Aug 29, 2001	21.93	21.93	21.55	21.60
2233	NYSE	MTX	Tue, Aug 28, 2001	21.75	22.15	21.65	22.00
2232	NYSE	MTX	Mon, Aug 27, 2001	22.24	22.24	21.76	21.76
2231	NYSE	MTX	Fri, Aug 24, 2001	21.95	22.42	21.87	22.23
2230	NYSE	MTX	Thu, Aug 23, 2001	22.00	22.33	21.97	21.99
2229	NYSE	MTX	Wed, Aug 22, 2001	22.03	22.06	21.50	22.00
2228	NYSE	MTX	Tue, Aug 21, 2001	21.98	22.25	21.90	22.03
2227	NYSE	MTX	Mon, Aug 20, 2001	21.83	22.00	21.32	21.98
2226	NYSE	MTX	Fri, Aug 17, 2001	21.68	21.93	21.53	21.90
2225	NYSE	MTX	Thu, Aug 16, 2001	21.83	21.83	21.25	21.65
2224	NYSE	MTX	Wed, Aug 15, 2001	21.78	21.78	21.25	21.58
2223	NYSE	MTX	Tue, Aug 14, 2001	21.74	21.98	21.74	21.90
2222	NYSE	MTX	Mon, Aug 13, 2001	22.16	22.16	21.61	21.80
2221	NYSE	MTX	Fri, Aug 10, 2001	21.55	22.18	21.50	22.16
2220	NYSE	MTX	Thu, Aug 9, 2001	21.83	21.86	21.45	21.55
2219	NYSE	MTX	Wed, Aug 8, 2001	21.50	21.94	21.45	21.83
2218	NYSE	MTX	Tue, Aug 7, 2001	21.81	21.85	21.48	21.50
2217	NYSE	MTX	Mon, Aug 6, 2001	21.48	21.81	21.48	21.81
2216	NYSE	MTX	Fri, Aug 3, 2001	21.45	21.55	21.31	21.48
2215	NYSE	MTX	Thu, Aug 2, 2001	21.41	21.58	21.40	21.41
2214	NYSE	MTX	Wed, Aug 1, 2001	21.06	21.48	21.00	21.41
2213	NYSE	MTX	Tue, Jul 31, 2001	20.73	21.32	20.73	21.24
2212	NYSE	MTX	Mon, Jul 30, 2001	20.70	20.75	20.46	20.73
2211	NYSE	MTX	Fri, Jul 27, 2001	20.50	20.75	20.48	20.70
2210	NYSE	MTX	Thu, Jul 26, 2001	20.60	20.60	20.34	20.53
2209	NYSE	MTX	Wed, Jul 25, 2001	20.33	20.60	20.32	20.60
2208	NYSE	MTX	Tue, Jul 24, 2001	20.75	20.78	20.20	20.39
2207	NYSE	MTX	Mon, Jul 23, 2001	21.25	21.25	20.72	20.72
2206	NYSE	MTX	Fri, Jul 20, 2001	21.35	21.58	21.00	21.32
2205	NYSE	MTX	Thu, Jul 19, 2001	21.00	21.64	20.98	21.48
2204	NYSE	MTX	Wed, Jul 18, 2001	21.42	21.43	20.75	20.91
2203	NYSE	MTX	Tue, Jul 17, 2001	21.53	21.60	21.35	21.42
2202	NYSE	MTX	Mon, Jul 16, 2001	21.56	21.67	21.51	21.51
2201	NYSE	MTX	Fri, Jul 13, 2001	21.55	21.70	21.40	21.63
2200	NYSE	MTX	Thu, Jul 12, 2001	21.53	21.63	21.34	21.60
2199	NYSE	MTX	Wed, Jul 11, 2001	21.11	21.51	21.08	21.43
2198	NYSE	MTX	Tue, Jul 10, 2001	21.18	21.40	21.00	21.11
2197	NYSE	MTX	Mon, Jul 9, 2001	21.10	21.40	21.00	21.14
2196	NYSE	MTX	Fri, Jul 6, 2001	21.37	21.63	20.99	21.05
2195	NYSE	MTX	Thu, Jul 5, 2001	21.06	21.60	21.06	21.32
2194	NYSE	MTX	Tue, Jul 3, 2001	21.25	21.45	21.10	21.18
2193	NYSE	MTX	Mon, Jul 2, 2001	21.53	21.53	21.23	21.28
2192	NYSE	MTX	Fri, Jun 29, 2001	21.19	22.00	21.18	21.46
2191	NYSE	MTX	Thu, Jun 28, 2001	20.73	21.44	20.72	21.19
2190	NYSE	MTX	Wed, Jun 27, 2001	20.27	20.94	20.27	20.78
2189	NYSE	MTX	Tue, Jun 26, 2001	20.30	20.52	20.21	20.21
2188	NYSE	MTX	Mon, Jun 25, 2001	20.53	20.78	20.15	20.33
2187	NYSE	MTX	Fri, Jun 22, 2001	20.91	20.99	20.30	20.53
2186	NYSE	MTX	Thu, Jun 21, 2001	20.99	20.99	20.80	20.91
2185	NYSE	MTX	Wed, Jun 20, 2001	20.63	21.22	20.60	20.99
2184	NYSE	MTX	Tue, Jun 19, 2001	20.64	20.85	20.62	20.65
2183	NYSE	MTX	Mon, Jun 18, 2001	20.73	20.85	20.59	20.64
2182	NYSE	MTX	Fri, Jun 15, 2001	20.78	21.00	20.66	20.73
2181	NYSE	MTX	Thu, Jun 14, 2001	20.95	20.95	20.43	20.57
2180	NYSE	MTX	Wed, Jun 13, 2001	21.00	21.50	20.93	21.01
2179	NYSE	MTX	Tue, Jun 12, 2001	20.65	21.24	20.60	21.21
2178	NYSE	MTX	Mon, Jun 11, 2001	20.25	20.88	20.25	20.70
2177	NYSE	MTX	Fri, Jun 8, 2001	20.46	20.46	20.21	20.25
2176	NYSE	MTX	Thu, Jun 7, 2001	20.26	20.50	20.21	20.45
2175	NYSE	MTX	Wed, Jun 6, 2001	20.20	20.43	20.14	20.23
2174	NYSE	MTX	Tue, Jun 5, 2001	20.25	20.34	19.63	20.25
2173	NYSE	MTX	Mon, Jun 4, 2001	20.25	20.37	20.20	20.25
2172	NYSE	MTX	Fri, Jun 1, 2001	20.25	20.27	19.89	20.24
2171	NYSE	MTX	Thu, May 31, 2001	20.20	20.50	20.17	20.20
2170	NYSE	MTX	Wed, May 30, 2001	20.40	20.40	20.16	20.21
2169	NYSE	MTX	Tue, May 29, 2001	20.40	20.65	20.28	20.34
2168	NYSE	MTX	Fri, May 25, 2001	20.40	20.55	20.33	20.40
2167	NYSE	MTX	Thu, May 24, 2001	21.05	21.11	20.30	20.37
2166	NYSE	MTX	Wed, May 23, 2001	21.25	21.28	21.00	21.02
2165	NYSE	MTX	Tue, May 22, 2001	21.25	21.35	20.98	21.14
2164	NYSE	MTX	Mon, May 21, 2001	20.95	21.36	20.92	21.25
2163	NYSE	MTX	Fri, May 18, 2001	21.25	21.25	20.70	20.90
2162	NYSE	MTX	Thu, May 17, 2001	21.25	21.48	21.03	21.14
2161	NYSE	MTX	Wed, May 16, 2001	20.25	21.40	20.24	21.25
2160	NYSE	MTX	Tue, May 15, 2001	20.28	20.28	20.05	20.20
2159	NYSE	MTX	Mon, May 14, 2001	20.43	20.47	20.11	20.15
2158	NYSE	MTX	Fri, May 11, 2001	20.40	20.43	20.00	20.30
2157	NYSE	MTX	Thu, May 10, 2001	20.90	20.90	20.30	20.30
2156	NYSE	MTX	Wed, May 9, 2001	20.57	21.10	20.56	20.99
2155	NYSE	MTX	Tue, May 8, 2001	20.04	21.20	20.04	20.57
2154	NYSE	MTX	Mon, May 7, 2001	19.50	20.06	19.49	20.01
2153	NYSE	MTX	Fri, May 4, 2001	18.98	19.10	18.75	19.08
2152	NYSE	MTX	Thu, May 3, 2001	19.24	19.24	18.86	19.00
2151	NYSE	MTX	Wed, May 2, 2001	19.48	19.60	19.10	19.24
2150	NYSE	MTX	Tue, May 1, 2001	19.23	19.57	19.23	19.52
2149	NYSE	MTX	Mon, Apr 30, 2001	19.10	19.20	18.73	19.18
2148	NYSE	MTX	Fri, Apr 27, 2001	19.05	19.20	18.73	18.98
2147	NYSE	MTX	Thu, Apr 26, 2001	18.70	18.98	18.60	18.98
2146	NYSE	MTX	Wed, Apr 25, 2001	18.20	18.68	18.18	18.63
2145	NYSE	MTX	Tue, Apr 24, 2001	18.27	18.40	18.13	18.23
2144	NYSE	MTX	Mon, Apr 23, 2001	18.13	18.40	18.10	18.27
2143	NYSE	MTX	Fri, Apr 20, 2001	17.83	18.08	17.81	18.00
2142	NYSE	MTX	Thu, Apr 19, 2001	17.75	17.75	17.20	17.68
2141	NYSE	MTX	Wed, Apr 18, 2001	17.59	18.02	17.39	17.76
2140	NYSE	MTX	Tue, Apr 17, 2001	17.40	17.75	17.20	17.64
2139	NYSE	MTX	Mon, Apr 16, 2001	17.65	18.00	17.13	17.41
2138	NYSE	MTX	Thu, Apr 12, 2001	17.69	17.78	16.99	17.76
2137	NYSE	MTX	Wed, Apr 11, 2001	17.78	17.78	16.94	17.56
2136	NYSE	MTX	Tue, Apr 10, 2001	17.48	17.90	17.48	17.78
2135	NYSE	MTX	Mon, Apr 9, 2001	17.40	18.15	17.37	17.38
2134	NYSE	MTX	Fri, Apr 6, 2001	17.60	17.63	17.05	17.36
2133	NYSE	MTX	Thu, Apr 5, 2001	17.25	17.79	17.25	17.68
2132	NYSE	MTX	Wed, Apr 4, 2001	17.18	17.60	17.15	17.15
2131	NYSE	MTX	Tue, Apr 3, 2001	17.30	17.30	16.84	17.25
2130	NYSE	MTX	Mon, Apr 2, 2001	17.47	17.55	17.23	17.25
2129	NYSE	MTX	Fri, Mar 30, 2001	17.45	17.63	17.30	17.48
2128	NYSE	MTX	Thu, Mar 29, 2001	17.65	18.00	17.30	17.47
2127	NYSE	MTX	Wed, Mar 28, 2001	18.03	18.03	17.40	17.66
2126	NYSE	MTX	Tue, Mar 27, 2001	17.33	18.00	17.20	17.91
2125	NYSE	MTX	Mon, Mar 26, 2001	16.93	17.48	16.90	17.36
2124	NYSE	MTX	Fri, Mar 23, 2001	16.70	17.09	16.60	16.98
2123	NYSE	MTX	Thu, Mar 22, 2001	16.98	16.98	16.29	16.70
2122	NYSE	MTX	Wed, Mar 21, 2001	17.58	17.58	16.93	16.93
2121	NYSE	MTX	Tue, Mar 20, 2001	17.35	18.23	16.93	17.68
2120	NYSE	MTX	Mon, Mar 19, 2001	17.20	17.43	17.20	17.43
2119	NYSE	MTX	Fri, Mar 16, 2001	17.50	17.70	17.13	17.18
2118	NYSE	MTX	Thu, Mar 15, 2001	17.75	17.83	17.15	17.45
2117	NYSE	MTX	Wed, Mar 14, 2001	17.75	18.00	17.65	17.85
2116	NYSE	MTX	Tue, Mar 13, 2001	18.00	18.00	17.40	17.81
2115	NYSE	MTX	Mon, Mar 12, 2001	18.48	18.48	17.76	18.00
2114	NYSE	MTX	Fri, Mar 9, 2001	18.80	18.80	18.35	18.48
2113	NYSE	MTX	Thu, Mar 8, 2001	18.68	18.73	18.38	18.70
2112	NYSE	MTX	Wed, Mar 7, 2001	18.75	19.08	18.58	18.65
2111	NYSE	MTX	Tue, Mar 6, 2001	18.90	19.05	18.80	18.80
2110	NYSE	MTX	Mon, Mar 5, 2001	18.55	18.85	18.55	18.80
2109	NYSE	MTX	Fri, Mar 2, 2001	18.48	18.53	18.33	18.50
2108	NYSE	MTX	Thu, Mar 1, 2001	18.91	18.91	18.20	18.40
2107	NYSE	MTX	Wed, Feb 28, 2001	18.63	19.00	18.60	18.91
2106	NYSE	MTX	Tue, Feb 27, 2001	18.55	19.08	18.50	18.58
2105	NYSE	MTX	Mon, Feb 26, 2001	17.80	18.58	17.76	18.58
2104	NYSE	MTX	Fri, Feb 23, 2001	18.20	18.20	17.40	17.75
2103	NYSE	MTX	Thu, Feb 22, 2001	18.30	18.38	18.05	18.20
2102	NYSE	MTX	Wed, Feb 21, 2001	18.46	18.52	18.18	18.28
2101	NYSE	MTX	Tue, Feb 20, 2001	18.38	18.52	18.38	18.45
2100	NYSE	MTX	Fri, Feb 16, 2001	18.70	18.70	18.24	18.25
2099	NYSE	MTX	Thu, Feb 15, 2001	18.27	18.85	18.27	18.70
2098	NYSE	MTX	Wed, Feb 14, 2001	18.69	18.70	18.26	18.40
2097	NYSE	MTX	Tue, Feb 13, 2001	17.98	18.90	17.93	18.69
2096	NYSE	MTX	Mon, Feb 12, 2001	17.65	17.91	17.38	17.91
2095	NYSE	MTX	Fri, Feb 9, 2001	17.68	17.75	17.50	17.56
2094	NYSE	MTX	Thu, Feb 8, 2001	17.73	17.97	17.50	17.65
2093	NYSE	MTX	Wed, Feb 7, 2001	17.63	17.73	17.55	17.72
2092	NYSE	MTX	Tue, Feb 6, 2001	17.70	17.70	17.45	17.60
2091	NYSE	MTX	Mon, Feb 5, 2001	17.60	17.70	17.60	17.67
2090	NYSE	MTX	Fri, Feb 2, 2001	17.64	17.65	17.45	17.53
2089	NYSE	MTX	Thu, Feb 1, 2001	17.63	17.75	17.40	17.62
2088	NYSE	MTX	Wed, Jan 31, 2001	17.63	17.63	17.40	17.54
2087	NYSE	MTX	Tue, Jan 30, 2001	17.63	17.64	17.55	17.63
2086	NYSE	MTX	Mon, Jan 29, 2001	17.68	17.88	17.36	17.63
2085	NYSE	MTX	Fri, Jan 26, 2001	17.63	17.81	17.28	17.72
2084	NYSE	MTX	Thu, Jan 25, 2001	17.34	17.81	17.34	17.63
2083	NYSE	MTX	Wed, Jan 24, 2001	17.47	17.63	17.13	17.34
2082	NYSE	MTX	Tue, Jan 23, 2001	17.19	18.00	17.13	17.38
2081	NYSE	MTX	Mon, Jan 22, 2001	17.19	17.25	17.03	17.06
2080	NYSE	MTX	Fri, Jan 19, 2001	17.25	17.28	17.06	17.22
2079	NYSE	MTX	Thu, Jan 18, 2001	17.38	17.38	17.09	17.19
2078	NYSE	MTX	Wed, Jan 17, 2001	16.81	17.38	16.59	17.25
2077	NYSE	MTX	Tue, Jan 16, 2001	16.59	16.97	16.53	16.94
2076	NYSE	MTX	Fri, Jan 12, 2001	16.97	16.97	16.38	16.59
2075	NYSE	MTX	Thu, Jan 11, 2001	17.31	17.31	16.69	16.84
2074	NYSE	MTX	Wed, Jan 10, 2001	16.81	17.38	16.81	17.31
2073	NYSE	MTX	Tue, Jan 9, 2001	16.75	17.00	16.00	16.81
2072	NYSE	MTX	Mon, Jan 8, 2001	16.72	17.06	16.69	16.75
2071	NYSE	MTX	Fri, Jan 5, 2001	17.28	17.38	16.47	16.72
2070	NYSE	MTX	Thu, Jan 4, 2001	16.75	18.00	16.75	17.38
2069	NYSE	MTX	Wed, Jan 3, 2001	16.50	16.84	16.34	16.78
2068	NYSE	MTX	Tue, Jan 2, 2001	17.09	17.19	16.44	16.53
2067	NYSE	MTX	Fri, Dec 29, 2000	17.06	17.38	16.97	17.09
2066	NYSE	MTX	Thu, Dec 28, 2000	16.69	17.00	16.41	16.94
2065	NYSE	MTX	Wed, Dec 27, 2000	16.31	16.91	16.31	16.66
2064	NYSE	MTX	Tue, Dec 26, 2000	15.72	16.63	15.72	16.44
2063	NYSE	MTX	Fri, Dec 22, 2000	15.19	15.88	15.19	15.66
2062	NYSE	MTX	Thu, Dec 21, 2000	14.75	15.56	14.72	15.31
2061	NYSE	MTX	Wed, Dec 20, 2000	14.78	14.84	14.47	14.69
2060	NYSE	MTX	Tue, Dec 19, 2000	15.00	15.22	14.75	14.88
2059	NYSE	MTX	Mon, Dec 18, 2000	14.88	15.25	14.88	14.88
2058	NYSE	MTX	Fri, Dec 15, 2000	15.06	15.09	14.63	14.94
2057	NYSE	MTX	Thu, Dec 14, 2000	15.16	15.25	14.97	15.06
2056	NYSE	MTX	Wed, Dec 13, 2000	15.25	15.28	15.06	15.06
2055	NYSE	MTX	Tue, Dec 12, 2000	15.50	15.50	15.09	15.13
2054	NYSE	MTX	Mon, Dec 11, 2000	15.75	15.75	15.06	15.53
2053	NYSE	MTX	Fri, Dec 8, 2000	15.47	15.97	15.25	15.75
2052	NYSE	MTX	Thu, Dec 7, 2000	15.97	16.03	15.38	15.50
2051	NYSE	MTX	Wed, Dec 6, 2000	16.63	16.63	15.00	16.09
2050	NYSE	MTX	Tue, Dec 5, 2000	16.78	17.19	16.63	17.16
2049	NYSE	MTX	Mon, Dec 4, 2000	16.66	16.88	16.50	16.66
2048	NYSE	MTX	Fri, Dec 1, 2000	16.75	16.97	16.63	16.69
2047	NYSE	MTX	Thu, Nov 30, 2000	17.38	17.41	16.69	16.88
2046	NYSE	MTX	Wed, Nov 29, 2000	17.03	17.38	16.72	17.31
2045	NYSE	MTX	Tue, Nov 28, 2000	17.13	17.13	16.94	17.03
2044	NYSE	MTX	Mon, Nov 27, 2000	17.31	17.78	16.81	17.13
2043	NYSE	MTX	Fri, Nov 24, 2000	16.78	17.41	16.78	17.41
2042	NYSE	MTX	Wed, Nov 22, 2000	16.72	16.94	16.50	16.78
2041	NYSE	MTX	Tue, Nov 21, 2000	16.69	17.03	16.69	16.75
2040	NYSE	MTX	Mon, Nov 20, 2000	16.88	16.88	16.50	16.69
2039	NYSE	MTX	Fri, Nov 17, 2000	17.00	17.16	16.84	16.91
2038	NYSE	MTX	Thu, Nov 16, 2000	17.03	17.13	16.66	16.88
2037	NYSE	MTX	Wed, Nov 15, 2000	16.94	17.25	16.94	17.00
2036	NYSE	MTX	Tue, Nov 14, 2000	17.06	17.25	16.81	16.81
2035	NYSE	MTX	Mon, Nov 13, 2000	16.81	17.06	16.78	17.06
2034	NYSE	MTX	Fri, Nov 10, 2000	16.84	16.94	16.72	16.81
2033	NYSE	MTX	Thu, Nov 9, 2000	17.13	17.19	16.81	16.91
2032	NYSE	MTX	Wed, Nov 8, 2000	17.13	17.47	16.84	17.19
2031	NYSE	MTX	Tue, Nov 7, 2000	16.25	17.25	16.25	17.16
2030	NYSE	MTX	Mon, Nov 6, 2000	15.72	16.38	15.72	16.28
2029	NYSE	MTX	Fri, Nov 3, 2000	15.75	16.41	15.75	15.84
2028	NYSE	MTX	Thu, Nov 2, 2000	15.59	15.94	15.59	15.78
2027	NYSE	MTX	Wed, Nov 1, 2000	15.75	15.84	15.56	15.66
2026	NYSE	MTX	Tue, Oct 31, 2000	15.88	16.22	15.66	15.66
2025	NYSE	MTX	Mon, Oct 30, 2000	14.91	16.06	14.91	15.88
2024	NYSE	MTX	Fri, Oct 27, 2000	15.13	15.22	14.75	14.81
2023	NYSE	MTX	Thu, Oct 26, 2000	15.16	15.31	15.03	15.13
2022	NYSE	MTX	Wed, Oct 25, 2000	15.31	15.31	14.94	15.03
2021	NYSE	MTX	Tue, Oct 24, 2000	15.44	15.47	14.91	15.31
2020	NYSE	MTX	Mon, Oct 23, 2000	15.31	15.66	15.31	15.47
2019	NYSE	MTX	Fri, Oct 20, 2000	15.88	15.88	14.88	15.31
2018	NYSE	MTX	Thu, Oct 19, 2000	15.81	16.03	15.72	15.91
2017	NYSE	MTX	Wed, Oct 18, 2000	16.38	16.69	15.47	15.75
2016	NYSE	MTX	Tue, Oct 17, 2000	16.84	17.06	16.44	16.44
2015	NYSE	MTX	Mon, Oct 16, 2000	17.34	17.84	16.22	16.97
2014	NYSE	MTX	Fri, Oct 13, 2000	16.56	17.75	16.56	17.47
2013	NYSE	MTX	Thu, Oct 12, 2000	17.28	17.28	16.06	16.91
2012	NYSE	MTX	Wed, Oct 11, 2000	18.00	18.00	17.00	17.19
2011	NYSE	MTX	Tue, Oct 10, 2000	18.47	18.47	17.97	18.00
2010	NYSE	MTX	Mon, Oct 9, 2000	18.63	18.63	18.25	18.34
2009	NYSE	MTX	Fri, Oct 6, 2000	18.63	18.81	18.53	18.56
2008	NYSE	MTX	Thu, Oct 5, 2000	18.84	19.28	18.09	18.50
2007	NYSE	MTX	Wed, Oct 4, 2000	17.50	19.91	17.50	18.84
2006	NYSE	MTX	Tue, Oct 3, 2000	22.59	23.13	22.59	22.94
2005	NYSE	MTX	Mon, Oct 2, 2000	22.88	22.91	22.47	22.47
2004	NYSE	MTX	Fri, Sep 29, 2000	22.63	23.09	22.38	23.00
2003	NYSE	MTX	Thu, Sep 28, 2000	21.72	22.66	21.72	22.66
2002	NYSE	MTX	Wed, Sep 27, 2000	21.66	22.19	21.66	21.84
2001	NYSE	MTX	Tue, Sep 26, 2000	21.94	21.97	21.59	21.66
2000	NYSE	MTX	Mon, Sep 25, 2000	21.97	21.97	21.66	21.81
1999	NYSE	MTX	Fri, Sep 22, 2000	22.00	22.34	21.75	21.97
1998	NYSE	MTX	Thu, Sep 21, 2000	22.75	22.84	21.88	22.13
1997	NYSE	MTX	Wed, Sep 20, 2000	23.16	23.16	22.84	22.88
1996	NYSE	MTX	Tue, Sep 19, 2000	23.47	23.69	22.88	23.16
1995	NYSE	MTX	Mon, Sep 18, 2000	23.97	23.97	22.63	23.38
1994	NYSE	MTX	Fri, Sep 15, 2000	24.63	24.91	23.81	23.91
1993	NYSE	MTX	Thu, Sep 14, 2000	25.28	25.41	24.78	24.91
1992	NYSE	MTX	Wed, Sep 13, 2000	25.81	25.81	25.19	25.22
1991	NYSE	MTX	Tue, Sep 12, 2000	26.19	26.19	25.75	25.94
1990	NYSE	MTX	Mon, Sep 11, 2000	26.00	26.88	25.94	26.31
1989	NYSE	MTX	Fri, Sep 8, 2000	26.34	26.44	26.06	26.13
1988	NYSE	MTX	Thu, Sep 7, 2000	26.50	26.50	25.88	26.44
1987	NYSE	MTX	Wed, Sep 6, 2000	26.50	27.03	26.50	26.63
1986	NYSE	MTX	Tue, Sep 5, 2000	26.00	26.63	25.69	26.38
1985	NYSE	MTX	Fri, Sep 1, 2000	26.00	26.06	25.19	26.06
1984	NYSE	MTX	Thu, Aug 31, 2000	25.34	25.97	25.19	25.94
1983	NYSE	MTX	Wed, Aug 30, 2000	25.47	25.47	25.19	25.44
1982	NYSE	MTX	Tue, Aug 29, 2000	25.25	25.56	25.19	25.47
1981	NYSE	MTX	Mon, Aug 28, 2000	25.50	25.50	25.13	25.31
1980	NYSE	MTX	Fri, Aug 25, 2000	25.41	25.63	25.06	25.63
1979	NYSE	MTX	Thu, Aug 24, 2000	25.09	25.63	25.09	25.59
1978	NYSE	MTX	Wed, Aug 23, 2000	25.47	25.47	24.63	25.03
1977	NYSE	MTX	Tue, Aug 22, 2000	24.84	25.56	24.66	25.56
1976	NYSE	MTX	Mon, Aug 21, 2000	24.34	24.97	24.06	24.97
1975	NYSE	MTX	Fri, Aug 18, 2000	24.94	24.94	24.16	24.38
1974	NYSE	MTX	Thu, Aug 17, 2000	24.56	25.06	24.53	24.94
1973	NYSE	MTX	Wed, Aug 16, 2000	24.38	24.66	24.31	24.50
1972	NYSE	MTX	Tue, Aug 15, 2000	24.66	24.66	24.06	24.25
1971	NYSE	MTX	Mon, Aug 14, 2000	24.81	25.28	24.44	24.66
1970	NYSE	MTX	Fri, Aug 11, 2000	23.75	24.88	23.75	24.88
1969	NYSE	MTX	Thu, Aug 10, 2000	23.91	24.09	23.69	23.69
1968	NYSE	MTX	Wed, Aug 9, 2000	23.94	24.13	23.63	23.84
1967	NYSE	MTX	Tue, Aug 8, 2000	23.84	24.06	23.41	24.00
1966	NYSE	MTX	Mon, Aug 7, 2000	23.59	23.97	23.56	23.78
1965	NYSE	MTX	Fri, Aug 4, 2000	23.69	23.69	23.06	23.47
1964	NYSE	MTX	Thu, Aug 3, 2000	23.66	23.81	23.50	23.69
1963	NYSE	MTX	Wed, Aug 2, 2000	23.63	23.97	23.63	23.75
1962	NYSE	MTX	Tue, Aug 1, 2000	23.91	23.94	23.09	23.72
1961	NYSE	MTX	Mon, Jul 31, 2000	23.47	23.97	23.41	23.97
1960	NYSE	MTX	Fri, Jul 28, 2000	23.19	23.41	23.00	23.41
1959	NYSE	MTX	Thu, Jul 27, 2000	22.69	23.41	22.69	23.19
1958	NYSE	MTX	Wed, Jul 26, 2000	22.28	22.63	22.03	22.56
1957	NYSE	MTX	Tue, Jul 25, 2000	21.53	22.38	21.50	22.34
1956	NYSE	MTX	Mon, Jul 24, 2000	21.78	21.91	21.44	21.44
1955	NYSE	MTX	Fri, Jul 21, 2000	21.75	21.97	21.75	21.75
1954	NYSE	MTX	Thu, Jul 20, 2000	21.75	21.88	21.53	21.78
1953	NYSE	MTX	Wed, Jul 19, 2000	21.59	21.78	21.56	21.69
1952	NYSE	MTX	Tue, Jul 18, 2000	21.81	21.91	21.41	21.50
1951	NYSE	MTX	Mon, Jul 17, 2000	21.88	22.28	21.56	21.84
1950	NYSE	MTX	Fri, Jul 14, 2000	22.44	22.44	21.81	21.88
1949	NYSE	MTX	Thu, Jul 13, 2000	22.25	22.56	22.19	22.31
1948	NYSE	MTX	Wed, Jul 12, 2000	22.69	22.69	21.88	22.31
1947	NYSE	MTX	Tue, Jul 11, 2000	22.50	22.91	22.06	22.59
1946	NYSE	MTX	Mon, Jul 10, 2000	22.50	22.63	22.41	22.50
1945	NYSE	MTX	Fri, Jul 7, 2000	22.69	22.69	22.22	22.63
1944	NYSE	MTX	Thu, Jul 6, 2000	22.78	23.00	22.53	22.69
1943	NYSE	MTX	Wed, Jul 5, 2000	23.00	23.09	22.72	22.78
1942	NYSE	MTX	Mon, Jul 3, 2000	22.97	23.13	22.81	23.09
1941	NYSE	MTX	Fri, Jun 30, 2000	22.75	23.28	22.53	22.99
1940	NYSE	MTX	Thu, Jun 29, 2000	21.94	23.28	21.88	22.63
1939	NYSE	MTX	Wed, Jun 28, 2000	22.13	22.44	21.30	21.97
1938	NYSE	MTX	Tue, Jun 27, 2000	20.84	22.44	20.84	22.25
1937	NYSE	MTX	Mon, Jun 26, 2000	20.94	20.94	20.69	20.88
1936	NYSE	MTX	Fri, Jun 23, 2000	20.38	20.88	20.38	20.84
1935	NYSE	MTX	Thu, Jun 22, 2000	20.72	20.97	20.19	20.19
1934	NYSE	MTX	Wed, Jun 21, 2000	20.88	20.88	20.53	20.63
1933	NYSE	MTX	Tue, Jun 20, 2000	21.13	21.19	20.44	20.78
1932	NYSE	MTX	Mon, Jun 19, 2000	20.88	21.56	20.72	21.19
1931	NYSE	MTX	Fri, Jun 16, 2000	21.00	21.84	20.75	20.75
1930	NYSE	MTX	Thu, Jun 15, 2000	21.78	21.78	21.16	21.19
1929	NYSE	MTX	Wed, Jun 14, 2000	21.63	21.78	21.50	21.69
1928	NYSE	MTX	Tue, Jun 13, 2000	21.81	21.84	21.34	21.75
1927	NYSE	MTX	Mon, Jun 12, 2000	22.00	22.00	21.44	21.72
1926	NYSE	MTX	Fri, Jun 9, 2000	21.50	22.13	21.31	22.03
1925	NYSE	MTX	Thu, Jun 8, 2000	22.53	22.53	20.69	21.63
1924	NYSE	MTX	Wed, Jun 7, 2000	23.06	23.47	22.63	22.66
1923	NYSE	MTX	Tue, Jun 6, 2000	23.28	23.44	23.00	23.00
1922	NYSE	MTX	Mon, Jun 5, 2000	23.44	23.47	23.16	23.16
1921	NYSE	MTX	Fri, Jun 2, 2000	23.19	23.47	23.16	23.47
1920	NYSE	MTX	Thu, Jun 1, 2000	23.13	23.28	23.13	23.19
1919	NYSE	MTX	Wed, May 31, 2000	23.50	23.56	23.13	23.13
1918	NYSE	MTX	Tue, May 30, 2000	23.25	23.50	23.25	23.50
1917	NYSE	MTX	Fri, May 26, 2000	23.19	23.34	23.16	23.25
1916	NYSE	MTX	Thu, May 25, 2000	23.22	23.41	23.09	23.13
1915	NYSE	MTX	Wed, May 24, 2000	23.47	23.47	23.13	23.28
1914	NYSE	MTX	Tue, May 23, 2000	23.06	23.69	22.91	23.50
1913	NYSE	MTX	Mon, May 22, 2000	22.94	23.16	22.72	23.00
1912	NYSE	MTX	Fri, May 19, 2000	23.44	23.47	22.75	22.88
1911	NYSE	MTX	Thu, May 18, 2000	23.25	23.47	23.22	23.44
1910	NYSE	MTX	Wed, May 17, 2000	23.75	23.75	23.25	23.25
1909	NYSE	MTX	Tue, May 16, 2000	23.50	23.88	23.22	23.84
1908	NYSE	MTX	Mon, May 15, 2000	23.13	23.69	23.09	23.47
1907	NYSE	MTX	Fri, May 12, 2000	23.63	23.63	22.91	23.03
1906	NYSE	MTX	Thu, May 11, 2000	22.41	23.72	22.41	23.72
1905	NYSE	MTX	Wed, May 10, 2000	22.84	23.06	22.47	22.47
1904	NYSE	MTX	Tue, May 9, 2000	22.97	23.13	22.67	22.81
1903	NYSE	MTX	Mon, May 8, 2000	23.28	23.38	22.81	22.97
1902	NYSE	MTX	Fri, May 5, 2000	23.31	23.78	23.09	23.41
1901	NYSE	MTX	Thu, May 4, 2000	22.31	23.66	22.22	23.44
1900	NYSE	MTX	Wed, May 3, 2000	22.63	22.72	21.78	22.19
1899	NYSE	MTX	Tue, May 2, 2000	22.88	22.88	22.41	22.53
1898	NYSE	MTX	Mon, May 1, 2000	23.13	23.25	22.84	22.88
1897	NYSE	MTX	Fri, Apr 28, 2000	22.38	23.13	22.34	23.13
1896	NYSE	MTX	Thu, Apr 27, 2000	22.63	22.63	22.28	22.44
1895	NYSE	MTX	Wed, Apr 26, 2000	22.50	22.97	22.50	22.50
1894	NYSE	MTX	Tue, Apr 25, 2000	22.50	22.75	22.16	22.41
1893	NYSE	MTX	Mon, Apr 24, 2000	22.56	22.56	22.38	22.47
1892	NYSE	MTX	Thu, Apr 20, 2000	22.28	22.75	22.25	22.56
1891	NYSE	MTX	Wed, Apr 19, 2000	22.38	22.44	22.06	22.28
1890	NYSE	MTX	Tue, Apr 18, 2000	22.72	22.75	21.63	22.25
1889	NYSE	MTX	Mon, Apr 17, 2000	21.97	22.75	21.97	22.75
1888	NYSE	MTX	Fri, Apr 14, 2000	23.25	23.50	21.91	21.91
1887	NYSE	MTX	Thu, Apr 13, 2000	23.31	23.41	23.19	23.28
1886	NYSE	MTX	Wed, Apr 12, 2000	22.25	23.72	22.25	23.38
1885	NYSE	MTX	Tue, Apr 11, 2000	21.78	22.53	21.63	22.13
1884	NYSE	MTX	Mon, Apr 10, 2000	22.56	22.75	21.75	21.81
1883	NYSE	MTX	Fri, Apr 7, 2000	22.66	22.94	22.50	22.56
1882	NYSE	MTX	Thu, Apr 6, 2000	22.28	22.91	22.28	22.56
1881	NYSE	MTX	Wed, Apr 5, 2000	22.13	22.66	22.06	22.34
1880	NYSE	MTX	Tue, Apr 4, 2000	22.19	22.41	21.81	22.03
1879	NYSE	MTX	Mon, Apr 3, 2000	22.16	22.56	21.97	22.09
1878	NYSE	MTX	Fri, Mar 31, 2000	21.56	22.28	21.50	22.28
1877	NYSE	MTX	Thu, Mar 30, 2000	21.16	21.88	21.16	21.50
1876	NYSE	MTX	Wed, Mar 29, 2000	21.00	21.31	21.00	21.16
1875	NYSE	MTX	Tue, Mar 28, 2000	20.72	21.22	20.66	21.00
1874	NYSE	MTX	Mon, Mar 27, 2000	21.00	21.31	20.78	20.78
1873	NYSE	MTX	Fri, Mar 24, 2000	21.09	21.63	20.91	20.97
1872	NYSE	MTX	Thu, Mar 23, 2000	21.06	21.38	20.88	21.22
1871	NYSE	MTX	Wed, Mar 22, 2000	20.53	21.13	20.53	21.09
1870	NYSE	MTX	Tue, Mar 21, 2000	20.03	20.63	19.91	20.63
1869	NYSE	MTX	Mon, Mar 20, 2000	19.56	20.25	19.50	20.09
1868	NYSE	MTX	Fri, Mar 17, 2000	19.66	19.88	19.44	19.56
1867	NYSE	MTX	Thu, Mar 16, 2000	19.75	20.34	19.63	19.75
1866	NYSE	MTX	Wed, Mar 15, 2000	19.00	19.81	18.91	19.63
1865	NYSE	MTX	Tue, Mar 14, 2000	19.06	19.31	18.91	18.91
1864	NYSE	MTX	Mon, Mar 13, 2000	19.28	19.28	18.84	19.00
1863	NYSE	MTX	Fri, Mar 10, 2000	19.22	19.63	19.22	19.41
1862	NYSE	MTX	Thu, Mar 9, 2000	19.44	19.44	19.09	19.25
1861	NYSE	MTX	Wed, Mar 8, 2000	19.50	19.69	19.38	19.44
1860	NYSE	MTX	Tue, Mar 7, 2000	19.75	19.81	19.50	19.53
1859	NYSE	MTX	Mon, Mar 6, 2000	20.53	20.53	19.34	19.75
1858	NYSE	MTX	Fri, Mar 3, 2000	19.03	20.88	18.53	20.63
1857	NYSE	MTX	Thu, Mar 2, 2000	19.88	20.09	19.00	19.00
1856	NYSE	MTX	Wed, Mar 1, 2000	20.16	20.41	19.88	20.00
1855	NYSE	MTX	Tue, Feb 29, 2000	19.94	20.28	19.91	20.28
1854	NYSE	MTX	Mon, Feb 28, 2000	20.16	20.16	19.84	20.00
1853	NYSE	MTX	Fri, Feb 25, 2000	20.22	20.31	19.66	20.06
1852	NYSE	MTX	Thu, Feb 24, 2000	20.69	20.69	20.09	20.22
1851	NYSE	MTX	Wed, Feb 23, 2000	21.00	21.00	20.38	20.69
1850	NYSE	MTX	Tue, Feb 22, 2000	20.84	21.00	20.69	21.00
1849	NYSE	MTX	Fri, Feb 18, 2000	20.97	21.00	20.81	20.81
1848	NYSE	MTX	Thu, Feb 17, 2000	20.81	21.09	20.81	21.00
1847	NYSE	MTX	Wed, Feb 16, 2000	21.47	21.47	20.56	20.69
1846	NYSE	MTX	Tue, Feb 15, 2000	21.28	21.50	21.13	21.44
1845	NYSE	MTX	Mon, Feb 14, 2000	20.97	21.47	20.72	21.28
1844	NYSE	MTX	Fri, Feb 11, 2000	21.59	21.59	20.88	20.88
1843	NYSE	MTX	Thu, Feb 10, 2000	21.81	21.81	21.38	21.56
1842	NYSE	MTX	Wed, Feb 9, 2000	22.19	22.19	21.56	21.72
1841	NYSE	MTX	Tue, Feb 8, 2000	22.25	22.31	22.06	22.09
1840	NYSE	MTX	Mon, Feb 7, 2000	22.16	22.34	22.00	22.28
1839	NYSE	MTX	Fri, Feb 4, 2000	22.28	22.28	22.00	22.06
1838	NYSE	MTX	Thu, Feb 3, 2000	22.63	22.78	22.19	22.22
1837	NYSE	MTX	Wed, Feb 2, 2000	22.56	22.86	22.56	22.63
1836	NYSE	MTX	Tue, Feb 1, 2000	22.50	22.81	22.50	22.69
1835	NYSE	MTX	Mon, Jan 31, 2000	22.41	22.88	22.41	22.56
1834	NYSE	MTX	Fri, Jan 28, 2000	22.44	22.72	22.41	22.44
1833	NYSE	MTX	Thu, Jan 27, 2000	22.06	22.28	21.88	22.13
1832	NYSE	MTX	Wed, Jan 26, 2000	22.72	22.81	22.03	22.13
1831	NYSE	MTX	Tue, Jan 25, 2000	22.81	22.88	22.66	22.84
1830	NYSE	MTX	Mon, Jan 24, 2000	21.69	23.22	21.69	22.81
1829	NYSE	MTX	Fri, Jan 21, 2000	22.50	22.50	21.59	21.69
1828	NYSE	MTX	Thu, Jan 20, 2000	20.63	22.50	20.63	22.50
1827	NYSE	MTX	Wed, Jan 19, 2000	20.06	20.38	20.06	20.34
1826	NYSE	MTX	Tue, Jan 18, 2000	20.25	20.25	19.88	20.03
1825	NYSE	MTX	Fri, Jan 14, 2000	19.84	20.31	19.84	20.25
1824	NYSE	MTX	Thu, Jan 13, 2000	19.50	19.91	19.50	19.78
1823	NYSE	MTX	Wed, Jan 12, 2000	19.34	19.66	19.31	19.56
1822	NYSE	MTX	Tue, Jan 11, 2000	19.34	19.56	19.25	19.34
1821	NYSE	MTX	Mon, Jan 10, 2000	19.00	20.00	18.88	19.38
1820	NYSE	MTX	Fri, Jan 7, 2000	19.06	19.09	18.84	18.94
1819	NYSE	MTX	Thu, Jan 6, 2000	18.50	19.00	18.47	18.94
1818	NYSE	MTX	Wed, Jan 5, 2000	18.59	18.72	18.31	18.53
1817	NYSE	MTX	Tue, Jan 4, 2000	19.25	19.28	18.47	18.59
1816	NYSE	MTX	Mon, Jan 3, 2000	20.00	20.03	19.34	19.34
1815	NYSE	MTX	Fri, Dec 31, 1999	19.84	20.03	19.81	20.03
1814	NYSE	MTX	Thu, Dec 30, 1999	20.00	20.00	19.78	19.94
1813	NYSE	MTX	Wed, Dec 29, 1999	19.25	20.06	19.16	20.06
1812	NYSE	MTX	Tue, Dec 28, 1999	19.38	19.38	19.06	19.16
1811	NYSE	MTX	Mon, Dec 27, 1999	19.25	19.50	19.19	19.44
1810	NYSE	MTX	Thu, Dec 23, 1999	18.59	19.50	18.59	19.25
1809	NYSE	MTX	Wed, Dec 22, 1999	18.56	18.56	18.38	18.50
1808	NYSE	MTX	Tue, Dec 21, 1999	18.81	18.81	18.50	18.59
1807	NYSE	MTX	Mon, Dec 20, 1999	18.88	19.47	18.75	18.84
1806	NYSE	MTX	Fri, Dec 17, 1999	18.91	19.16	18.81	18.81
1805	NYSE	MTX	Thu, Dec 16, 1999	18.66	18.88	18.63	18.81
1804	NYSE	MTX	Wed, Dec 15, 1999	18.69	18.69	18.50	18.59
1803	NYSE	MTX	Tue, Dec 14, 1999	18.97	18.97	18.66	18.66
1802	NYSE	MTX	Mon, Dec 13, 1999	18.91	18.91	18.72	18.88
1801	NYSE	MTX	Fri, Dec 10, 1999	19.16	19.31	18.38	18.94
1800	NYSE	MTX	Thu, Dec 9, 1999	19.47	19.47	18.78	19.16
1799	NYSE	MTX	Wed, Dec 8, 1999	19.66	19.66	18.81	19.41
1798	NYSE	MTX	Tue, Dec 7, 1999	19.69	19.75	19.56	19.66
1797	NYSE	MTX	Mon, Dec 6, 1999	19.81	20.06	19.69	19.72
1796	NYSE	MTX	Fri, Dec 3, 1999	19.84	20.00	19.78	19.81
1795	NYSE	MTX	Thu, Dec 2, 1999	19.78	20.41	19.72	19.72
1794	NYSE	MTX	Wed, Dec 1, 1999	19.84	20.09	19.81	19.88
1793	NYSE	MTX	Tue, Nov 30, 1999	19.81	20.19	19.72	19.75
1792	NYSE	MTX	Mon, Nov 29, 1999	19.94	20.00	19.72	19.72
1791	NYSE	MTX	Fri, Nov 26, 1999	19.81	20.00	19.78	19.81
1790	NYSE	MTX	Wed, Nov 24, 1999	19.72	19.91	19.72	19.78
1789	NYSE	MTX	Tue, Nov 23, 1999	19.78	19.91	19.69	19.72
1788	NYSE	MTX	Mon, Nov 22, 1999	20.00	20.22	19.69	19.78
1787	NYSE	MTX	Fri, Nov 19, 1999	19.44	19.97	19.44	19.97
1786	NYSE	MTX	Thu, Nov 18, 1999	19.38	19.72	19.38	19.50
1785	NYSE	MTX	Wed, Nov 17, 1999	19.09	19.44	19.00	19.34
1784	NYSE	MTX	Tue, Nov 16, 1999	19.13	19.25	18.75	19.00
1783	NYSE	MTX	Mon, Nov 15, 1999	18.91	19.03	18.78	19.00
1782	NYSE	MTX	Fri, Nov 12, 1999	19.19	19.25	18.81	18.88
1781	NYSE	MTX	Thu, Nov 11, 1999	19.16	19.22	18.84	19.13
1780	NYSE	MTX	Wed, Nov 10, 1999	19.22	19.28	18.72	19.06
1779	NYSE	MTX	Tue, Nov 9, 1999	19.00	19.38	18.97	19.13
1778	NYSE	MTX	Mon, Nov 8, 1999	19.91	19.91	18.91	19.00
1777	NYSE	MTX	Fri, Nov 5, 1999	20.00	20.13	19.84	19.94
1776	NYSE	MTX	Thu, Nov 4, 1999	20.25	20.34	19.81	19.94
1775	NYSE	MTX	Wed, Nov 3, 1999	19.59	20.44	19.59	20.25
1774	NYSE	MTX	Tue, Nov 2, 1999	21.38	21.38	19.50	19.50
1773	NYSE	MTX	Mon, Nov 1, 1999	21.63	21.63	21.34	21.34
1772	NYSE	MTX	Fri, Oct 29, 1999	21.59	21.59	21.41	21.56
1771	NYSE	MTX	Thu, Oct 28, 1999	21.69	21.75	21.31	21.59
1770	NYSE	MTX	Wed, Oct 27, 1999	21.72	21.75	21.53	21.63
1769	NYSE	MTX	Tue, Oct 26, 1999	21.88	21.88	21.50	21.69
1768	NYSE	MTX	Mon, Oct 25, 1999	22.34	22.34	21.50	21.84
1767	NYSE	MTX	Fri, Oct 22, 1999	22.06	22.44	21.88	22.31
1766	NYSE	MTX	Thu, Oct 21, 1999	22.13	22.16	21.63	21.94
1765	NYSE	MTX	Wed, Oct 20, 1999	22.59	22.59	21.38	22.13
1764	NYSE	MTX	Tue, Oct 19, 1999	22.94	23.03	22.63	22.72
1763	NYSE	MTX	Mon, Oct 18, 1999	23.53	23.53	22.63	23.00
1762	NYSE	MTX	Fri, Oct 15, 1999	23.97	23.97	23.09	23.47
1761	NYSE	MTX	Thu, Oct 14, 1999	24.53	24.53	23.84	23.94
1760	NYSE	MTX	Wed, Oct 13, 1999	25.22	25.22	24.53	24.53
1759	NYSE	MTX	Tue, Oct 12, 1999	25.03	25.41	24.88	25.28
1758	NYSE	MTX	Mon, Oct 11, 1999	24.75	25.16	24.69	25.09
1757	NYSE	MTX	Fri, Oct 8, 1999	24.81	24.97	24.72	24.81
1756	NYSE	MTX	Thu, Oct 7, 1999	24.28	24.81	24.16	24.81
1755	NYSE	MTX	Wed, Oct 6, 1999	24.75	24.75	24.19	24.22
1754	NYSE	MTX	Tue, Oct 5, 1999	24.56	24.66	24.38	24.66
1753	NYSE	MTX	Mon, Oct 4, 1999	23.81	24.81	23.81	24.56
1752	NYSE	MTX	Fri, Oct 1, 1999	24.25	24.25	23.56	23.78
1751	NYSE	MTX	Thu, Sep 30, 1999	24.03	24.34	23.72	24.28
1750	NYSE	MTX	Wed, Sep 29, 1999	22.56	24.00	22.56	23.97
1749	NYSE	MTX	Tue, Sep 28, 1999	22.38	22.59	22.22	22.59
1748	NYSE	MTX	Mon, Sep 27, 1999	21.91	22.59	21.88	22.38
1747	NYSE	MTX	Fri, Sep 24, 1999	22.03	22.03	21.75	21.91
1746	NYSE	MTX	Thu, Sep 23, 1999	22.19	22.31	22.00	22.00
1745	NYSE	MTX	Wed, Sep 22, 1999	22.53	22.63	22.09	22.13
1744	NYSE	MTX	Tue, Sep 21, 1999	22.97	22.97	22.50	22.56
1743	NYSE	MTX	Mon, Sep 20, 1999	23.50	23.56	22.81	23.06
1742	NYSE	MTX	Fri, Sep 17, 1999	23.31	23.44	23.28	23.34
1741	NYSE	MTX	Thu, Sep 16, 1999	23.75	23.75	23.09	23.34
1740	NYSE	MTX	Wed, Sep 15, 1999	23.91	23.94	23.75	23.78
1739	NYSE	MTX	Tue, Sep 14, 1999	23.88	23.88	23.75	23.84
1738	NYSE	MTX	Mon, Sep 13, 1999	24.09	24.09	23.69	23.91
1737	NYSE	MTX	Fri, Sep 10, 1999	24.25	24.25	24.00	24.06
1736	NYSE	MTX	Thu, Sep 9, 1999	24.19	24.22	24.06	24.22
1735	NYSE	MTX	Wed, Sep 8, 1999	24.16	24.31	24.03	24.16
1734	NYSE	MTX	Tue, Sep 7, 1999	24.78	24.78	24.13	24.19
1733	NYSE	MTX	Fri, Sep 3, 1999	24.59	24.91	24.59	24.72
1732	NYSE	MTX	Thu, Sep 2, 1999	24.91	24.91	24.38	24.59
1731	NYSE	MTX	Wed, Sep 1, 1999	24.81	25.03	24.81	24.88
1730	NYSE	MTX	Tue, Aug 31, 1999	25.00	25.03	24.53	24.75
1729	NYSE	MTX	Mon, Aug 30, 1999	25.38	25.38	24.94	24.94
1728	NYSE	MTX	Fri, Aug 27, 1999	26.06	26.06	25.31	25.31
1727	NYSE	MTX	Thu, Aug 26, 1999	26.44	26.47	26.00	26.00
1726	NYSE	MTX	Wed, Aug 25, 1999	26.41	26.53	26.31	26.50
1725	NYSE	MTX	Tue, Aug 24, 1999	26.84	26.91	26.38	26.44
1724	NYSE	MTX	Mon, Aug 23, 1999	26.41	26.88	26.38	26.81
1723	NYSE	MTX	Fri, Aug 20, 1999	26.53	26.59	26.28	26.34
1722	NYSE	MTX	Thu, Aug 19, 1999	26.59	26.59	26.31	26.56
1721	NYSE	MTX	Wed, Aug 18, 1999	26.75	26.75	26.50	26.53
1720	NYSE	MTX	Tue, Aug 17, 1999	26.69	26.78	26.44	26.78
1719	NYSE	MTX	Mon, Aug 16, 1999	26.81	26.81	26.50	26.56
1718	NYSE	MTX	Fri, Aug 13, 1999	27.31	27.50	26.75	26.78
1717	NYSE	MTX	Thu, Aug 12, 1999	26.91	27.44	26.88	27.31
1716	NYSE	MTX	Wed, Aug 11, 1999	26.38	26.84	26.34	26.84
1715	NYSE	MTX	Tue, Aug 10, 1999	26.53	26.53	26.25	26.44
1714	NYSE	MTX	Mon, Aug 9, 1999	26.44	26.69	26.44	26.56
1713	NYSE	MTX	Fri, Aug 6, 1999	26.50	26.50	26.31	26.44
1712	NYSE	MTX	Thu, Aug 5, 1999	26.38	26.47	26.31	26.47
1711	NYSE	MTX	Wed, Aug 4, 1999	26.44	26.50	26.34	26.38
1710	NYSE	MTX	Tue, Aug 3, 1999	26.50	26.50	26.28	26.44
1709	NYSE	MTX	Mon, Aug 2, 1999	26.75	26.75	26.53	26.56
1708	NYSE	MTX	Fri, Jul 30, 1999	26.66	26.97	26.53	26.81
1707	NYSE	MTX	Thu, Jul 29, 1999	26.69	26.88	26.66	26.73
1706	NYSE	MTX	Wed, Jul 28, 1999	26.25	26.81	26.11	26.75
1705	NYSE	MTX	Tue, Jul 27, 1999	25.94	26.31	25.94	26.31
1704	NYSE	MTX	Mon, Jul 26, 1999	26.31	26.31	25.84	26.03
1703	NYSE	MTX	Fri, Jul 23, 1999	26.47	26.50	26.31	26.41
1702	NYSE	MTX	Thu, Jul 22, 1999	26.72	26.72	26.28	26.59
1701	NYSE	MTX	Wed, Jul 21, 1999	26.69	26.81	26.59	26.72
1700	NYSE	MTX	Tue, Jul 20, 1999	27.00	27.06	26.56	26.75
1699	NYSE	MTX	Mon, Jul 19, 1999	27.19	27.47	26.94	27.00
1698	NYSE	MTX	Fri, Jul 16, 1999	27.41	27.41	27.22	27.25
1697	NYSE	MTX	Thu, Jul 15, 1999	27.25	27.34	27.06	27.34
1696	NYSE	MTX	Wed, Jul 14, 1999	27.00	27.31	26.97	27.28
1695	NYSE	MTX	Tue, Jul 13, 1999	26.88	27.03	26.88	27.00
1694	NYSE	MTX	Mon, Jul 12, 1999	26.22	27.03	26.22	26.94
1693	NYSE	MTX	Fri, Jul 9, 1999	26.25	26.25	26.22	26.25
1692	NYSE	MTX	Thu, Jul 8, 1999	27.63	27.69	26.25	26.25
1691	NYSE	MTX	Wed, Jul 7, 1999	27.97	27.97	27.69	27.72
1690	NYSE	MTX	Tue, Jul 6, 1999	27.84	27.97	27.78	27.91
1689	NYSE	MTX	Fri, Jul 2, 1999	27.97	27.97	27.78	27.84
1688	NYSE	MTX	Thu, Jul 1, 1999	27.97	28.00	27.72	27.88
1687	NYSE	MTX	Wed, Jun 30, 1999	28.38	28.44	27.84	27.91
1686	NYSE	MTX	Tue, Jun 29, 1999	28.25	28.50	28.25	28.41
1685	NYSE	MTX	Mon, Jun 28, 1999	27.97	28.50	27.97	28.38
1684	NYSE	MTX	Fri, Jun 25, 1999	27.94	28.16	27.94	28.03
1683	NYSE	MTX	Thu, Jun 24, 1999	28.19	28.50	27.94	27.94
1682	NYSE	MTX	Wed, Jun 23, 1999	28.09	28.25	27.97	28.25
1681	NYSE	MTX	Tue, Jun 22, 1999	28.03	28.25	28.00	28.09
1680	NYSE	MTX	Mon, Jun 21, 1999	27.25	28.13	27.25	28.13
1679	NYSE	MTX	Fri, Jun 18, 1999	27.41	27.53	27.31	27.31
1678	NYSE	MTX	Thu, Jun 17, 1999	27.66	27.81	27.38	27.41
1677	NYSE	MTX	Wed, Jun 16, 1999	27.66	27.72	27.53	27.66
1676	NYSE	MTX	Tue, Jun 15, 1999	27.56	27.94	27.53	27.53
1675	NYSE	MTX	Mon, Jun 14, 1999	27.38	27.50	27.16	27.44
1674	NYSE	MTX	Fri, Jun 11, 1999	27.19	27.44	27.19	27.25
1673	NYSE	MTX	Thu, Jun 10, 1999	27.00	27.25	27.00	27.06
1672	NYSE	MTX	Wed, Jun 9, 1999	27.13	27.25	27.00	27.03
1671	NYSE	MTX	Tue, Jun 8, 1999	27.09	27.19	26.97	27.09
1670	NYSE	MTX	Mon, Jun 7, 1999	27.06	27.25	26.94	27.16
1669	NYSE	MTX	Fri, Jun 4, 1999	27.09	27.34	26.97	27.03
1668	NYSE	MTX	Thu, Jun 3, 1999	27.16	27.22	27.00	27.03
1667	NYSE	MTX	Wed, Jun 2, 1999	26.72	27.25	26.72	27.06
1666	NYSE	MTX	Tue, Jun 1, 1999	26.66	27.16	26.53	26.81
1665	NYSE	MTX	Fri, May 28, 1999	26.44	27.09	26.44	26.63
1664	NYSE	MTX	Thu, May 27, 1999	25.69	26.56	25.56	26.31
1663	NYSE	MTX	Wed, May 26, 1999	26.03	26.13	25.69	25.69
1662	NYSE	MTX	Tue, May 25, 1999	26.41	26.41	26.00	26.13
1661	NYSE	MTX	Mon, May 24, 1999	26.72	26.91	26.34	26.34
1660	NYSE	MTX	Fri, May 21, 1999	26.81	26.88	26.66	26.66
1659	NYSE	MTX	Thu, May 20, 1999	26.25	27.09	26.25	26.88
1658	NYSE	MTX	Wed, May 19, 1999	25.97	26.16	25.97	26.13
1657	NYSE	MTX	Tue, May 18, 1999	26.63	26.75	25.66	25.91
1656	NYSE	MTX	Mon, May 17, 1999	27.06	27.06	26.52	26.69
1655	NYSE	MTX	Fri, May 14, 1999	26.75	27.16	26.63	27.00
1654	NYSE	MTX	Thu, May 13, 1999	26.69	26.94	26.59	26.66
1653	NYSE	MTX	Wed, May 12, 1999	26.84	26.91	26.44	26.72
1652	NYSE	MTX	Tue, May 11, 1999	27.22	27.22	26.69	26.84
1651	NYSE	MTX	Mon, May 10, 1999	27.28	27.38	26.97	27.09
1650	NYSE	MTX	Fri, May 7, 1999	27.66	27.66	27.00	27.19
1649	NYSE	MTX	Thu, May 6, 1999	27.59	27.69	27.47	27.69
1648	NYSE	MTX	Wed, May 5, 1999	27.78	27.94	27.44	27.72
1647	NYSE	MTX	Tue, May 4, 1999	27.75	28.31	27.63	27.91
1646	NYSE	MTX	Mon, May 3, 1999	26.94	27.44	26.44	27.22
1645	NYSE	MTX	Fri, Apr 30, 1999	26.94	27.47	26.91	27.00
1644	NYSE	MTX	Thu, Apr 29, 1999	26.31	26.94	25.94	26.94
1643	NYSE	MTX	Wed, Apr 28, 1999	25.41	26.34	25.41	26.19
1642	NYSE	MTX	Tue, Apr 27, 1999	25.06	25.25	24.88	25.16
1641	NYSE	MTX	Mon, Apr 26, 1999	25.38	25.38	25.06	25.06
1640	NYSE	MTX	Fri, Apr 23, 1999	25.78	25.78	24.88	25.28
1639	NYSE	MTX	Thu, Apr 22, 1999	26.25	26.31	25.75	25.75
1638	NYSE	MTX	Wed, Apr 21, 1999	26.38	26.81	26.19	26.25
1637	NYSE	MTX	Tue, Apr 20, 1999	26.38	27.50	26.09	26.25
1636	NYSE	MTX	Mon, Apr 19, 1999	25.91	28.00	25.91	26.34
1635	NYSE	MTX	Fri, Apr 16, 1999	24.69	26.78	24.69	26.00
1634	NYSE	MTX	Thu, Apr 15, 1999	23.00	24.97	23.00	24.69
1633	NYSE	MTX	Wed, Apr 14, 1999	23.00	23.00	22.84	23.00
1632	NYSE	MTX	Tue, Apr 13, 1999	23.22	23.22	22.59	23.00
1631	NYSE	MTX	Mon, Apr 12, 1999	23.19	23.22	23.00	23.19
1630	NYSE	MTX	Fri, Apr 9, 1999	23.44	23.44	23.22	23.25
1629	NYSE	MTX	Thu, Apr 8, 1999	23.44	23.47	23.19	23.44
1628	NYSE	MTX	Wed, Apr 7, 1999	23.50	23.59	23.34	23.38
1627	NYSE	MTX	Tue, Apr 6, 1999	23.69	23.69	23.38	23.63
1626	NYSE	MTX	Mon, Apr 5, 1999	23.84	23.91	23.53	23.69
1625	NYSE	MTX	Thu, Apr 1, 1999	23.94	23.97	23.72	23.91
1624	NYSE	MTX	Wed, Mar 31, 1999	24.19	24.19	23.75	24.00
1623	NYSE	MTX	Tue, Mar 30, 1999	23.72	24.13	23.69	24.13
1622	NYSE	MTX	Mon, Mar 29, 1999	23.66	23.75	23.31	23.72
1621	NYSE	MTX	Fri, Mar 26, 1999	23.97	23.97	23.69	23.69
1620	NYSE	MTX	Thu, Mar 25, 1999	23.84	23.94	23.53	23.94
1619	NYSE	MTX	Wed, Mar 24, 1999	24.19	24.22	23.44	23.81
1618	NYSE	MTX	Tue, Mar 23, 1999	24.41	24.47	24.19	24.28
1617	NYSE	MTX	Mon, Mar 22, 1999	24.47	24.72	24.19	24.53
1616	NYSE	MTX	Fri, Mar 19, 1999	23.50	24.66	23.50	24.38
1615	NYSE	MTX	Thu, Mar 18, 1999	23.34	23.63	23.34	23.63
1614	NYSE	MTX	Wed, Mar 17, 1999	23.34	23.47	23.19	23.47
1613	NYSE	MTX	Tue, Mar 16, 1999	23.25	23.44	23.22	23.31
1612	NYSE	MTX	Mon, Mar 15, 1999	23.75	23.75	23.19	23.25
1611	NYSE	MTX	Fri, Mar 12, 1999	23.44	23.84	23.44	23.75
1610	NYSE	MTX	Thu, Mar 11, 1999	23.19	23.94	23.19	23.56
1609	NYSE	MTX	Wed, Mar 10, 1999	22.47	23.00	22.38	22.97
1608	NYSE	MTX	Tue, Mar 9, 1999	22.69	22.84	22.31	22.38
1607	NYSE	MTX	Mon, Mar 8, 1999	22.88	23.00	22.75	22.75
1606	NYSE	MTX	Fri, Mar 5, 1999	22.38	23.13	22.38	23.00
1605	NYSE	MTX	Thu, Mar 4, 1999	21.66	22.28	21.66	22.28
1604	NYSE	MTX	Wed, Mar 3, 1999	21.50	21.75	21.25	21.66
1603	NYSE	MTX	Tue, Mar 2, 1999	21.38	21.56	21.16	21.47
1602	NYSE	MTX	Mon, Mar 1, 1999	21.38	21.41	21.16	21.25
1601	NYSE	MTX	Fri, Feb 26, 1999	21.81	21.88	21.13	21.47
1600	NYSE	MTX	Thu, Feb 25, 1999	22.28	22.28	21.72	21.94
1599	NYSE	MTX	Wed, Feb 24, 1999	22.63	22.69	22.25	22.28
1598	NYSE	MTX	Tue, Feb 23, 1999	22.88	22.88	22.44	22.69
1597	NYSE	MTX	Mon, Feb 22, 1999	22.28	23.09	22.09	22.88
1596	NYSE	MTX	Fri, Feb 19, 1999	21.38	22.63	21.38	22.41
1595	NYSE	MTX	Thu, Feb 18, 1999	21.00	21.38	20.91	21.38
1594	NYSE	MTX	Wed, Feb 17, 1999	20.81	21.03	20.78	20.91
1593	NYSE	MTX	Tue, Feb 16, 1999	20.75	21.03	20.75	20.88
1592	NYSE	MTX	Fri, Feb 12, 1999	20.94	20.97	20.72	20.78
1591	NYSE	MTX	Thu, Feb 11, 1999	20.78	21.13	20.75	20.94
1590	NYSE	MTX	Wed, Feb 10, 1999	20.59	21.13	20.59	20.78
1589	NYSE	MTX	Tue, Feb 9, 1999	20.66	20.75	20.53	20.59
1588	NYSE	MTX	Mon, Feb 8, 1999	20.38	20.88	20.38	20.72
1587	NYSE	MTX	Fri, Feb 5, 1999	20.41	20.66	20.38	20.38
1586	NYSE	MTX	Thu, Feb 4, 1999	20.41	20.50	20.34	20.44
1585	NYSE	MTX	Wed, Feb 3, 1999	20.28	20.38	20.16	20.28
1584	NYSE	MTX	Tue, Feb 2, 1999	20.19	20.28	20.03	20.16
1583	NYSE	MTX	Mon, Feb 1, 1999	19.75	20.25	19.75	20.06
1582	NYSE	MTX	Fri, Jan 29, 1999	19.63	19.97	19.50	19.78
1581	NYSE	MTX	Thu, Jan 28, 1999	19.84	20.00	19.53	19.56
1580	NYSE	MTX	Wed, Jan 27, 1999	19.91	20.44	19.78	19.78
1579	NYSE	MTX	Tue, Jan 26, 1999	19.63	20.00	19.63	19.94
1578	NYSE	MTX	Mon, Jan 25, 1999	19.63	20.00	19.63	19.69
1577	NYSE	MTX	Fri, Jan 22, 1999	19.50	19.81	19.47	19.63
1576	NYSE	MTX	Thu, Jan 21, 1999	19.50	19.69	19.44	19.44
1575	NYSE	MTX	Wed, Jan 20, 1999	19.88	20.19	19.06	19.25
1574	NYSE	MTX	Tue, Jan 19, 1999	20.50	20.50	19.94	20.00
1573	NYSE	MTX	Fri, Jan 15, 1999	20.00	20.63	20.00	20.16
1572	NYSE	MTX	Thu, Jan 14, 1999	20.19	20.41	19.91	20.03
1571	NYSE	MTX	Wed, Jan 13, 1999	20.50	20.81	20.00	20.25
1570	NYSE	MTX	Tue, Jan 12, 1999	20.75	21.19	20.63	20.63
1569	NYSE	MTX	Mon, Jan 11, 1999	20.88	20.88	20.56	20.75
1568	NYSE	MTX	Fri, Jan 8, 1999	21.03	21.16	20.75	20.75
1567	NYSE	MTX	Thu, Jan 7, 1999	20.72	21.19	20.72	21.00
1566	NYSE	MTX	Wed, Jan 6, 1999	20.84	20.88	20.50	20.75
1565	NYSE	MTX	Tue, Jan 5, 1999	20.69	20.84	20.69	20.75
1564	NYSE	MTX	Mon, Jan 4, 1999	20.59	21.13	20.59	20.78
1563	NYSE	MTX	Thu, Dec 31, 1998	20.13	20.56	20.13	20.47
1562	NYSE	MTX	Wed, Dec 30, 1998	20.03	20.19	20.00	20.06
1561	NYSE	MTX	Tue, Dec 29, 1998	19.91	20.38	19.91	20.06
1560	NYSE	MTX	Mon, Dec 28, 1998	19.78	20.16	19.78	20.00
1559	NYSE	MTX	Thu, Dec 24, 1998	19.63	19.72	19.59	19.66
1558	NYSE	MTX	Wed, Dec 23, 1998	19.56	19.94	19.56	19.72
1557	NYSE	MTX	Tue, Dec 22, 1998	19.22	19.69	19.19	19.56
1556	NYSE	MTX	Mon, Dec 21, 1998	19.28	19.66	19.19	19.19
1555	NYSE	MTX	Fri, Dec 18, 1998	19.31	19.44	19.16	19.28
1554	NYSE	MTX	Thu, Dec 17, 1998	19.34	19.50	19.16	19.50
1553	NYSE	MTX	Wed, Dec 16, 1998	19.81	19.94	19.28	19.38
1552	NYSE	MTX	Tue, Dec 15, 1998	20.19	20.19	19.84	19.88
1551	NYSE	MTX	Mon, Dec 14, 1998	20.25	20.25	19.97	20.06
1550	NYSE	MTX	Fri, Dec 11, 1998	20.09	20.41	20.03	20.19
1549	NYSE	MTX	Thu, Dec 10, 1998	20.28	20.41	20.00	20.03
1548	NYSE	MTX	Wed, Dec 9, 1998	20.72	21.22	20.28	20.41
1547	NYSE	MTX	Tue, Dec 8, 1998	21.69	21.72	20.66	20.66
1546	NYSE	MTX	Mon, Dec 7, 1998	21.72	21.78	21.69	21.72
1545	NYSE	MTX	Fri, Dec 4, 1998	21.72	21.97	21.72	21.78
1544	NYSE	MTX	Thu, Dec 3, 1998	21.59	21.84	21.50	21.72
1543	NYSE	MTX	Wed, Dec 2, 1998	21.69	21.69	21.31	21.50
1542	NYSE	MTX	Tue, Dec 1, 1998	21.81	21.81	21.56	21.69
1541	NYSE	MTX	Mon, Nov 30, 1998	21.78	21.94	21.53	21.94
1540	NYSE	MTX	Fri, Nov 27, 1998	22.00	22.00	21.84	21.91
1539	NYSE	MTX	Wed, Nov 25, 1998	21.69	22.13	21.28	21.97
1538	NYSE	MTX	Tue, Nov 24, 1998	22.16	22.28	21.38	21.56
1537	NYSE	MTX	Mon, Nov 23, 1998	23.22	23.22	22.16	22.31
1536	NYSE	MTX	Fri, Nov 20, 1998	24.50	24.53	22.75	23.00
1535	NYSE	MTX	Thu, Nov 19, 1998	25.22	25.34	24.53	24.56
1534	NYSE	MTX	Wed, Nov 18, 1998	25.44	25.53	24.97	24.97
1533	NYSE	MTX	Tue, Nov 17, 1998	25.16	25.44	24.81	25.41
1532	NYSE	MTX	Mon, Nov 16, 1998	25.22	25.31	25.03	25.13
1531	NYSE	MTX	Fri, Nov 13, 1998	25.34	25.59	25.09	25.19
1530	NYSE	MTX	Thu, Nov 12, 1998	25.22	25.38	25.00	25.38
1529	NYSE	MTX	Wed, Nov 11, 1998	25.19	25.34	25.03	25.34
1528	NYSE	MTX	Tue, Nov 10, 1998	24.94	25.16	24.88	25.06
1527	NYSE	MTX	Mon, Nov 9, 1998	25.06	25.31	25.03	25.06
1526	NYSE	MTX	Fri, Nov 6, 1998	24.91	25.56	24.91	25.19
1525	NYSE	MTX	Thu, Nov 5, 1998	24.81	24.88	24.31	24.81
1524	NYSE	MTX	Wed, Nov 4, 1998	24.53	25.63	24.53	24.75
1523	NYSE	MTX	Tue, Nov 3, 1998	24.25	24.81	24.22	24.53
1522	NYSE	MTX	Mon, Nov 2, 1998	22.91	24.28	22.84	24.25
1521	NYSE	MTX	Fri, Oct 30, 1998	21.97	22.78	21.97	22.78
1520	NYSE	MTX	Thu, Oct 29, 1998	22.00	22.06	21.81	21.91
1519	NYSE	MTX	Wed, Oct 28, 1998	22.00	22.44	21.81	22.06
1518	NYSE	MTX	Tue, Oct 27, 1998	22.19	22.44	22.06	22.06
1517	NYSE	MTX	Mon, Oct 26, 1998	22.28	22.53	22.19	22.22
1516	NYSE	MTX	Fri, Oct 23, 1998	21.91	22.63	21.81	22.34
1515	NYSE	MTX	Thu, Oct 22, 1998	22.03	22.38	21.94	22.00
1514	NYSE	MTX	Wed, Oct 21, 1998	21.88	22.31	21.88	22.03
1513	NYSE	MTX	Tue, Oct 20, 1998	21.03	22.16	21.03	21.88
1512	NYSE	MTX	Mon, Oct 19, 1998	20.50	20.94	20.28	20.91
1511	NYSE	MTX	Fri, Oct 16, 1998	21.56	21.91	20.59	20.59
1510	NYSE	MTX	Thu, Oct 15, 1998	22.03	22.13	21.34	21.50
1509	NYSE	MTX	Wed, Oct 14, 1998	21.66	22.19	21.47	22.13
1508	NYSE	MTX	Tue, Oct 13, 1998	21.03	22.00	20.94	21.75
1507	NYSE	MTX	Mon, Oct 12, 1998	20.53	21.53	20.53	21.09
1506	NYSE	MTX	Fri, Oct 9, 1998	20.44	20.50	20.22	20.41
1505	NYSE	MTX	Thu, Oct 8, 1998	20.47	21.00	20.38	20.50
1504	NYSE	MTX	Wed, Oct 7, 1998	19.91	20.50	19.88	20.50
1503	NYSE	MTX	Tue, Oct 6, 1998	20.50	20.50	19.50	19.91
1502	NYSE	MTX	Mon, Oct 5, 1998	20.97	21.50	20.03	20.41
1501	NYSE	MTX	Fri, Oct 2, 1998	20.16	21.66	20.16	20.97
1500	NYSE	MTX	Thu, Oct 1, 1998	22.06	22.06	19.94	20.03
1499	NYSE	MTX	Wed, Sep 30, 1998	20.63	22.13	20.59	22.03
1498	NYSE	MTX	Tue, Sep 29, 1998	20.03	20.72	20.03	20.63
1497	NYSE	MTX	Mon, Sep 28, 1998	19.56	20.25	19.53	20.06
1496	NYSE	MTX	Fri, Sep 25, 1998	19.38	19.63	19.19	19.63
1495	NYSE	MTX	Thu, Sep 24, 1998	19.63	19.72	19.44	19.44
1494	NYSE	MTX	Wed, Sep 23, 1998	19.13	19.59	19.03	19.53
1493	NYSE	MTX	Tue, Sep 22, 1998	19.44	19.56	18.88	19.03
1492	NYSE	MTX	Mon, Sep 21, 1998	19.16	19.47	18.88	19.25
1491	NYSE	MTX	Fri, Sep 18, 1998	19.06	19.56	19.00	19.19
1490	NYSE	MTX	Thu, Sep 17, 1998	19.00	19.00	18.63	18.88
1489	NYSE	MTX	Wed, Sep 16, 1998	18.75	19.53	18.75	19.09
1488	NYSE	MTX	Tue, Sep 15, 1998	18.59	18.84	18.59	18.75
1487	NYSE	MTX	Mon, Sep 14, 1998	18.97	19.16	18.66	18.72
1486	NYSE	MTX	Fri, Sep 11, 1998	18.28	18.78	17.94	18.75
1485	NYSE	MTX	Thu, Sep 10, 1998	18.97	18.97	18.16	18.28
1484	NYSE	MTX	Wed, Sep 9, 1998	19.69	19.72	19.03	19.03
1483	NYSE	MTX	Tue, Sep 8, 1998	19.06	19.63	19.00	19.63
1482	NYSE	MTX	Fri, Sep 4, 1998	19.00	19.22	18.84	18.94
1481	NYSE	MTX	Thu, Sep 3, 1998	18.66	19.13	18.31	19.00
1480	NYSE	MTX	Wed, Sep 2, 1998	18.72	19.19	18.50	18.72
1479	NYSE	MTX	Tue, Sep 1, 1998	18.25	19.09	18.06	18.66
1478	NYSE	MTX	Mon, Aug 31, 1998	18.13	18.63	18.00	18.16
1477	NYSE	MTX	Fri, Aug 28, 1998	20.16	20.19	18.25	18.50
1476	NYSE	MTX	Thu, Aug 27, 1998	20.75	20.75	19.81	20.06
1475	NYSE	MTX	Wed, Aug 26, 1998	21.50	21.50	19.75	20.88
1474	NYSE	MTX	Tue, Aug 25, 1998	22.28	22.50	21.31	21.63
1473	NYSE	MTX	Mon, Aug 24, 1998	22.09	22.25	22.09	22.16
1472	NYSE	MTX	Fri, Aug 21, 1998	22.63	22.63	21.84	22.09
1471	NYSE	MTX	Thu, Aug 20, 1998	22.38	22.69	22.22	22.53
1470	NYSE	MTX	Wed, Aug 19, 1998	23.16	23.16	22.34	22.38
1469	NYSE	MTX	Tue, Aug 18, 1998	22.59	23.19	22.38	23.06
1468	NYSE	MTX	Mon, Aug 17, 1998	22.16	22.78	22.13	22.50
1467	NYSE	MTX	Fri, Aug 14, 1998	22.75	22.84	22.06	22.06
1466	NYSE	MTX	Thu, Aug 13, 1998	23.19	23.19	22.56	22.75
1465	NYSE	MTX	Wed, Aug 12, 1998	22.78	23.31	22.75	23.06
1464	NYSE	MTX	Tue, Aug 11, 1998	22.91	22.91	22.50	22.69
1463	NYSE	MTX	Mon, Aug 10, 1998	23.81	23.81	22.94	23.25
1462	NYSE	MTX	Fri, Aug 7, 1998	23.47	24.06	23.44	23.69
1461	NYSE	MTX	Thu, Aug 6, 1998	22.97	23.50	22.97	23.38
1460	NYSE	MTX	Wed, Aug 5, 1998	23.81	23.91	22.91	23.09
1459	NYSE	MTX	Tue, Aug 4, 1998	24.19	24.25	23.66	23.81
1458	NYSE	MTX	Mon, Aug 3, 1998	24.50	24.56	24.25	24.31
1457	NYSE	MTX	Fri, Jul 31, 1998	24.81	24.81	24.16	24.44
1456	NYSE	MTX	Thu, Jul 30, 1998	24.31	24.94	24.31	24.75
1455	NYSE	MTX	Wed, Jul 29, 1998	24.41	24.47	24.28	24.34
1454	NYSE	MTX	Tue, Jul 28, 1998	24.69	24.69	24.31	24.31
1453	NYSE	MTX	Mon, Jul 27, 1998	25.34	25.34	24.75	24.75
1452	NYSE	MTX	Fri, Jul 24, 1998	24.91	25.63	24.91	25.41
1451	NYSE	MTX	Thu, Jul 23, 1998	24.97	25.25	24.91	24.91
1450	NYSE	MTX	Wed, Jul 22, 1998	25.84	25.84	25.00	25.09
1449	NYSE	MTX	Tue, Jul 21, 1998	26.41	26.44	25.81	25.81
1448	NYSE	MTX	Mon, Jul 20, 1998	26.53	26.72	26.41	26.41
1447	NYSE	MTX	Fri, Jul 17, 1998	26.78	27.00	26.63	26.63
1446	NYSE	MTX	Thu, Jul 16, 1998	26.53	26.84	26.50	26.66
1445	NYSE	MTX	Wed, Jul 15, 1998	26.38	26.63	26.38	26.63
1444	NYSE	MTX	Tue, Jul 14, 1998	26.09	26.47	26.09	26.44
1443	NYSE	MTX	Mon, Jul 13, 1998	26.25	26.25	25.88	26.16
1442	NYSE	MTX	Fri, Jul 10, 1998	26.84	26.84	26.13	26.44
1441	NYSE	MTX	Thu, Jul 9, 1998	26.44	26.78	26.44	26.78
1440	NYSE	MTX	Wed, Jul 8, 1998	26.56	26.72	26.50	26.50
1439	NYSE	MTX	Tue, Jul 7, 1998	26.44	26.66	26.19	26.63
1438	NYSE	MTX	Mon, Jul 6, 1998	25.44	26.38	25.38	26.34
1437	NYSE	MTX	Thu, Jul 2, 1998	25.69	25.69	25.38	25.41
1436	NYSE	MTX	Wed, Jul 1, 1998	25.50	25.66	25.41	25.66
1435	NYSE	MTX	Tue, Jun 30, 1998	25.69	25.72	25.44	25.44
1434	NYSE	MTX	Mon, Jun 29, 1998	25.91	25.91	25.72	25.72
1433	NYSE	MTX	Fri, Jun 26, 1998	25.91	26.00	25.78	25.88
1432	NYSE	MTX	Thu, Jun 25, 1998	25.53	26.00	25.41	25.81
1431	NYSE	MTX	Wed, Jun 24, 1998	25.31	25.56	25.03	25.53
1430	NYSE	MTX	Tue, Jun 23, 1998	25.25	25.34	24.97	25.25
1429	NYSE	MTX	Mon, Jun 22, 1998	25.63	25.63	25.41	25.41
1428	NYSE	MTX	Fri, Jun 19, 1998	25.56	25.59	25.28	25.56
1427	NYSE	MTX	Thu, Jun 18, 1998	26.53	26.53	25.59	25.69
1426	NYSE	MTX	Wed, Jun 17, 1998	26.28	26.72	26.22	26.66
1425	NYSE	MTX	Tue, Jun 16, 1998	25.91	26.28	25.69	26.28
1424	NYSE	MTX	Mon, Jun 15, 1998	25.75	26.09	25.69	25.91
1423	NYSE	MTX	Fri, Jun 12, 1998	26.38	26.38	25.59	25.69
1422	NYSE	MTX	Thu, Jun 11, 1998	26.66	26.66	26.31	26.34
1421	NYSE	MTX	Wed, Jun 10, 1998	27.13	27.25	26.59	26.59
1420	NYSE	MTX	Tue, Jun 9, 1998	27.00	27.34	27.00	27.13
1419	NYSE	MTX	Mon, Jun 8, 1998	27.03	27.09	26.81	26.97
1418	NYSE	MTX	Fri, Jun 5, 1998	26.78	27.25	26.78	27.09
1417	NYSE	MTX	Thu, Jun 4, 1998	26.41	26.81	26.41	26.81
1416	NYSE	MTX	Wed, Jun 3, 1998	26.41	26.88	26.34	26.44
1415	NYSE	MTX	Tue, Jun 2, 1998	26.50	26.50	26.38	26.38
1414	NYSE	MTX	Mon, Jun 1, 1998	26.50	26.59	26.25	26.44
1413	NYSE	MTX	Fri, May 29, 1998	26.28	26.69	26.28	26.47
1412	NYSE	MTX	Thu, May 28, 1998	26.00	26.41	25.97	26.31
1411	NYSE	MTX	Wed, May 27, 1998	25.75	26.56	25.72	26.09
1410	NYSE	MTX	Tue, May 26, 1998	26.53	26.78	25.72	25.81
1409	NYSE	MTX	Fri, May 22, 1998	26.84	26.94	26.53	26.53
1408	NYSE	MTX	Thu, May 21, 1998	27.09	27.09	26.81	26.84
1407	NYSE	MTX	Wed, May 20, 1998	27.09	27.22	26.94	27.09
1406	NYSE	MTX	Tue, May 19, 1998	26.63	27.50	26.63	27.03
1405	NYSE	MTX	Mon, May 18, 1998	27.09	27.09	26.63	26.63
1404	NYSE	MTX	Fri, May 15, 1998	27.03	27.09	26.94	26.97
1403	NYSE	MTX	Thu, May 14, 1998	27.25	27.28	27.03	27.03
1402	NYSE	MTX	Wed, May 13, 1998	27.41	27.41	27.22	27.22
1401	NYSE	MTX	Tue, May 12, 1998	27.19	27.34	26.88	27.34
1400	NYSE	MTX	Mon, May 11, 1998	27.41	27.41	27.16	27.31
1399	NYSE	MTX	Fri, May 8, 1998	27.50	27.78	27.34	27.34
1398	NYSE	MTX	Thu, May 7, 1998	27.34	27.34	27.13	27.13
1397	NYSE	MTX	Wed, May 6, 1998	27.72	27.78	27.34	27.34
1396	NYSE	MTX	Tue, May 5, 1998	27.38	27.63	27.25	27.63
1395	NYSE	MTX	Mon, May 4, 1998	27.47	27.78	27.44	27.44
1394	NYSE	MTX	Fri, May 1, 1998	27.22	27.50	27.22	27.34
1393	NYSE	MTX	Thu, Apr 30, 1998	26.81	27.31	26.81	27.22
1392	NYSE	MTX	Wed, Apr 29, 1998	26.28	26.94	26.19	26.81
1391	NYSE	MTX	Tue, Apr 28, 1998	26.00	26.47	26.00	26.28
1390	NYSE	MTX	Mon, Apr 27, 1998	26.63	26.63	26.00	26.00
1389	NYSE	MTX	Fri, Apr 24, 1998	26.91	27.03	26.59	26.59
1388	NYSE	MTX	Thu, Apr 23, 1998	26.94	26.97	26.78	26.91
1387	NYSE	MTX	Wed, Apr 22, 1998	26.28	27.31	26.28	26.81
1386	NYSE	MTX	Tue, Apr 21, 1998	25.75	26.38	25.75	26.16
1385	NYSE	MTX	Mon, Apr 20, 1998	25.69	25.75	25.56	25.69
1384	NYSE	MTX	Fri, Apr 17, 1998	25.19	25.97	25.16	25.81
1383	NYSE	MTX	Thu, Apr 16, 1998	25.25	25.41	25.16	25.25
1382	NYSE	MTX	Wed, Apr 15, 1998	25.75	25.75	25.03	25.31
1381	NYSE	MTX	Tue, Apr 14, 1998	25.25	25.81	25.22	25.78
1380	NYSE	MTX	Mon, Apr 13, 1998	24.97	25.38	24.66	25.31
1379	NYSE	MTX	Thu, Apr 9, 1998	24.59	24.94	24.19	24.84
1378	NYSE	MTX	Wed, Apr 8, 1998	24.59	25.19	24.50	24.56
1377	NYSE	MTX	Tue, Apr 7, 1998	24.81	24.84	24.28	24.50
1376	NYSE	MTX	Mon, Apr 6, 1998	25.38	25.44	24.72	24.78
1375	NYSE	MTX	Fri, Apr 3, 1998	25.38	25.81	25.19	25.50
1374	NYSE	MTX	Thu, Apr 2, 1998	25.38	25.47	25.25	25.31
1373	NYSE	MTX	Wed, Apr 1, 1998	25.22	25.50	25.03	25.47
1372	NYSE	MTX	Tue, Mar 31, 1998	24.72	25.19	24.72	25.19
1371	NYSE	MTX	Mon, Mar 30, 1998	24.97	25.00	24.66	24.81
1370	NYSE	MTX	Fri, Mar 27, 1998	25.13	25.13	24.84	24.97
1369	NYSE	MTX	Thu, Mar 26, 1998	25.50	25.50	24.94	25.06
1368	NYSE	MTX	Wed, Mar 25, 1998	25.91	25.94	25.50	25.56
1367	NYSE	MTX	Tue, Mar 24, 1998	25.72	25.84	25.69	25.84
1366	NYSE	MTX	Mon, Mar 23, 1998	25.44	26.06	25.44	25.72
1365	NYSE	MTX	Fri, Mar 20, 1998	25.44	25.44	25.09	25.44
1364	NYSE	MTX	Thu, Mar 19, 1998	25.00	25.50	24.88	25.44
1363	NYSE	MTX	Wed, Mar 18, 1998	25.00	25.06	24.94	25.00
1362	NYSE	MTX	Tue, Mar 17, 1998	25.09	25.09	24.81	24.88
1361	NYSE	MTX	Mon, Mar 16, 1998	24.88	25.16	24.88	25.06
1360	NYSE	MTX	Fri, Mar 13, 1998	25.00	25.00	24.69	24.78
1359	NYSE	MTX	Thu, Mar 12, 1998	25.44	25.50	24.94	24.97
1358	NYSE	MTX	Wed, Mar 11, 1998	26.00	26.16	25.41	25.44
1357	NYSE	MTX	Tue, Mar 10, 1998	25.56	26.13	25.56	26.00
1356	NYSE	MTX	Mon, Mar 9, 1998	25.44	25.94	25.44	25.63
1355	NYSE	MTX	Fri, Mar 6, 1998	25.06	25.59	25.06	25.50
1354	NYSE	MTX	Thu, Mar 5, 1998	24.91	25.13	24.75	25.09
1353	NYSE	MTX	Wed, Mar 4, 1998	25.06	25.34	24.78	24.97
1352	NYSE	MTX	Tue, Mar 3, 1998	24.69	25.66	24.69	25.06
1351	NYSE	MTX	Mon, Mar 2, 1998	23.88	24.81	23.88	24.69
1350	NYSE	MTX	Fri, Feb 27, 1998	23.59	24.13	23.59	23.88
1349	NYSE	MTX	Thu, Feb 26, 1998	23.50	23.88	23.50	23.59
1348	NYSE	MTX	Wed, Feb 25, 1998	23.00	23.75	23.00	23.53
1347	NYSE	MTX	Tue, Feb 24, 1998	23.03	23.08	22.97	23.06
1346	NYSE	MTX	Mon, Feb 23, 1998	22.88	23.03	22.75	22.97
1345	NYSE	MTX	Fri, Feb 20, 1998	22.75	23.00	22.66	23.00
1344	NYSE	MTX	Thu, Feb 19, 1998	22.84	22.94	22.56	22.75
1343	NYSE	MTX	Wed, Feb 18, 1998	22.56	22.94	22.53	22.94
1342	NYSE	MTX	Tue, Feb 17, 1998	22.78	22.78	22.38	22.50
1341	NYSE	MTX	Fri, Feb 13, 1998	22.78	22.78	22.53	22.75
1340	NYSE	MTX	Thu, Feb 12, 1998	22.53	22.94	22.53	22.88
1339	NYSE	MTX	Wed, Feb 11, 1998	22.66	22.84	22.56	22.66
1338	NYSE	MTX	Tue, Feb 10, 1998	22.47	22.69	22.47	22.59
1337	NYSE	MTX	Mon, Feb 9, 1998	22.53	22.69	22.41	22.44
1336	NYSE	MTX	Fri, Feb 6, 1998	22.38	22.72	22.38	22.44
1335	NYSE	MTX	Thu, Feb 5, 1998	22.63	22.63	22.34	22.47
1334	NYSE	MTX	Wed, Feb 4, 1998	22.44	22.66	22.38	22.50
1333	NYSE	MTX	Tue, Feb 3, 1998	22.22	22.38	22.00	22.34
1332	NYSE	MTX	Mon, Feb 2, 1998	21.56	22.34	21.53	22.28
1331	NYSE	MTX	Fri, Jan 30, 1998	21.53	21.53	21.22	21.44
1330	NYSE	MTX	Thu, Jan 29, 1998	21.09	21.56	21.00	21.56
1329	NYSE	MTX	Wed, Jan 28, 1998	20.63	21.31	20.47	21.22
1328	NYSE	MTX	Tue, Jan 27, 1998	21.19	21.28	20.63	20.72
1327	NYSE	MTX	Mon, Jan 26, 1998	21.50	21.59	21.06	21.16
1326	NYSE	MTX	Fri, Jan 23, 1998	21.63	21.63	21.19	21.38
1325	NYSE	MTX	Thu, Jan 22, 1998	21.88	21.88	21.50	21.53
1324	NYSE	MTX	Wed, Jan 21, 1998	21.81	21.94	21.44	21.94
1323	NYSE	MTX	Tue, Jan 20, 1998	22.16	22.22	21.81	21.81
1322	NYSE	MTX	Fri, Jan 16, 1998	21.91	22.34	21.91	22.22
1321	NYSE	MTX	Thu, Jan 15, 1998	22.03	22.28	21.59	21.81
1320	NYSE	MTX	Wed, Jan 14, 1998	21.91	22.19	21.69	22.16
1319	NYSE	MTX	Tue, Jan 13, 1998	22.00	22.00	21.84	21.84
1318	NYSE	MTX	Mon, Jan 12, 1998	21.50	22.00	21.50	22.00
1317	NYSE	MTX	Fri, Jan 9, 1998	22.38	22.38	21.50	21.50
1316	NYSE	MTX	Thu, Jan 8, 1998	22.72	22.75	22.28	22.31
1315	NYSE	MTX	Wed, Jan 7, 1998	22.75	22.84	22.53	22.72
1314	NYSE	MTX	Tue, Jan 6, 1998	22.97	22.97	22.69	22.81
1313	NYSE	MTX	Mon, Jan 5, 1998	22.53	23.19	22.41	23.00
1312	NYSE	MTX	Fri, Jan 2, 1998	22.63	22.66	22.53	22.66
1311	NYSE	MTX	Wed, Dec 31, 1997	22.84	22.88	22.72	22.72
1310	NYSE	MTX	Tue, Dec 30, 1997	22.63	22.91	22.63	22.84
1309	NYSE	MTX	Mon, Dec 29, 1997	22.34	22.59	22.13	22.59
1308	NYSE	MTX	Fri, Dec 26, 1997	22.31	22.45	22.28	22.28
1307	NYSE	MTX	Wed, Dec 24, 1997	22.03	22.31	22.00	22.31
1306	NYSE	MTX	Tue, Dec 23, 1997	22.13	22.25	22.06	22.06
1305	NYSE	MTX	Mon, Dec 22, 1997	22.16	22.31	21.91	22.03
1304	NYSE	MTX	Fri, Dec 19, 1997	22.28	22.38	22.00	22.09
1303	NYSE	MTX	Thu, Dec 18, 1997	23.03	23.03	22.38	22.41
1302	NYSE	MTX	Wed, Dec 17, 1997	22.91	23.06	22.88	23.03
1301	NYSE	MTX	Tue, Dec 16, 1997	22.03	22.88	22.03	22.84
1300	NYSE	MTX	Mon, Dec 15, 1997	22.25	22.28	21.94	21.97
1299	NYSE	MTX	Fri, Dec 12, 1997	22.41	22.50	22.19	22.25
1298	NYSE	MTX	Thu, Dec 11, 1997	22.28	22.44	22.13	22.34
1297	NYSE	MTX	Wed, Dec 10, 1997	22.88	22.91	22.31	22.38
1296	NYSE	MTX	Tue, Dec 9, 1997	22.84	22.97	22.69	22.88
1295	NYSE	MTX	Mon, Dec 8, 1997	22.78	23.06	22.75	22.84
1294	NYSE	MTX	Fri, Dec 5, 1997	22.81	22.81	22.69	22.72
1293	NYSE	MTX	Thu, Dec 4, 1997	22.81	22.81	22.63	22.81
1292	NYSE	MTX	Wed, Dec 3, 1997	22.78	23.03	22.69	22.84
1291	NYSE	MTX	Tue, Dec 2, 1997	22.56	22.88	22.44	22.78
1290	NYSE	MTX	Mon, Dec 1, 1997	21.84	22.66	21.84	22.66
1289	NYSE	MTX	Fri, Nov 28, 1997	21.81	21.88	21.78	21.88
1288	NYSE	MTX	Wed, Nov 26, 1997	21.06	21.84	21.06	21.78
1287	NYSE	MTX	Tue, Nov 25, 1997	21.09	21.22	21.00	21.13
1286	NYSE	MTX	Mon, Nov 24, 1997	21.28	21.38	21.00	21.16
1285	NYSE	MTX	Fri, Nov 21, 1997	21.41	21.50	21.31	21.31
1284	NYSE	MTX	Thu, Nov 20, 1997	21.19	21.53	21.19	21.28
1283	NYSE	MTX	Wed, Nov 19, 1997	21.19	21.31	21.19	21.28
1282	NYSE	MTX	Tue, Nov 18, 1997	21.00	21.25	20.81	21.25
1281	NYSE	MTX	Mon, Nov 17, 1997	20.66	21.00	20.66	21.00
1280	NYSE	MTX	Fri, Nov 14, 1997	20.53	20.59	20.38	20.59
1279	NYSE	MTX	Thu, Nov 13, 1997	20.59	20.63	20.41	20.50
1278	NYSE	MTX	Wed, Nov 12, 1997	21.00	21.09	20.66	20.66
1277	NYSE	MTX	Tue, Nov 11, 1997	21.06	21.09	20.84	21.03
1276	NYSE	MTX	Mon, Nov 10, 1997	21.13	21.13	20.97	20.97
1275	NYSE	MTX	Fri, Nov 7, 1997	21.50	21.50	21.00	21.00
1274	NYSE	MTX	Thu, Nov 6, 1997	20.88	21.28	20.88	21.25
1273	NYSE	MTX	Wed, Nov 5, 1997	20.81	20.81	20.56	20.75
1272	NYSE	MTX	Tue, Nov 4, 1997	20.72	20.91	20.66	20.81
1271	NYSE	MTX	Mon, Nov 3, 1997	20.81	20.88	20.44	20.72
1270	NYSE	MTX	Fri, Oct 31, 1997	20.47	20.72	20.38	20.69
1269	NYSE	MTX	Thu, Oct 30, 1997	19.97	20.50	19.75	20.34
1268	NYSE	MTX	Wed, Oct 29, 1997	20.59	20.59	19.88	20.09
1267	NYSE	MTX	Tue, Oct 28, 1997	20.84	20.84	20.59	20.72
1266	NYSE	MTX	Mon, Oct 27, 1997	21.50	21.50	20.81	20.97
1265	NYSE	MTX	Fri, Oct 24, 1997	21.16	21.59	21.16	21.50
1264	NYSE	MTX	Thu, Oct 23, 1997	21.25	21.31	21.00	21.25
1263	NYSE	MTX	Wed, Oct 22, 1997	21.22	21.66	21.22	21.31
1262	NYSE	MTX	Tue, Oct 21, 1997	20.66	21.31	20.66	21.31
1261	NYSE	MTX	Mon, Oct 20, 1997	20.72	20.72	20.41	20.56
1260	NYSE	MTX	Fri, Oct 17, 1997	20.69	20.94	20.59	20.78
1259	NYSE	MTX	Thu, Oct 16, 1997	20.94	21.00	20.81	20.81
1258	NYSE	MTX	Wed, Oct 15, 1997	21.13	21.44	20.88	20.91
1257	NYSE	MTX	Tue, Oct 14, 1997	21.31	21.38	21.06	21.06
1256	NYSE	MTX	Mon, Oct 13, 1997	21.50	21.50	21.16	21.25
1255	NYSE	MTX	Fri, Oct 10, 1997	21.25	21.44	21.22	21.38
1254	NYSE	MTX	Thu, Oct 9, 1997	21.00	21.56	20.84	21.34
1253	NYSE	MTX	Wed, Oct 8, 1997	22.16	22.22	20.88	21.00
1252	NYSE	MTX	Tue, Oct 7, 1997	22.00	22.34	22.00	22.28
1251	NYSE	MTX	Mon, Oct 6, 1997	22.16	22.44	21.94	22.00
1250	NYSE	MTX	Fri, Oct 3, 1997	22.59	22.63	22.00	22.13
1249	NYSE	MTX	Thu, Oct 2, 1997	22.75	22.81	22.53	22.56
1248	NYSE	MTX	Wed, Oct 1, 1997	22.38	22.75	22.38	22.75
1247	NYSE	MTX	Tue, Sep 30, 1997	22.31	22.31	22.00	22.28
1246	NYSE	MTX	Mon, Sep 29, 1997	22.28	22.34	22.09	22.19
1245	NYSE	MTX	Fri, Sep 26, 1997	22.25	22.44	22.13	22.38
1244	NYSE	MTX	Thu, Sep 25, 1997	22.28	22.31	22.25	22.25
1243	NYSE	MTX	Wed, Sep 24, 1997	22.13	22.38	22.13	22.38
1242	NYSE	MTX	Tue, Sep 23, 1997	21.84	22.47	21.84	22.25
1241	NYSE	MTX	Mon, Sep 22, 1997	21.81	22.22	21.78	22.09
1240	NYSE	MTX	Fri, Sep 19, 1997	21.88	22.13	21.88	21.88
1239	NYSE	MTX	Thu, Sep 18, 1997	21.91	22.06	21.91	21.97
1238	NYSE	MTX	Wed, Sep 17, 1997	21.75	21.94	21.75	21.88
1237	NYSE	MTX	Tue, Sep 16, 1997	21.56	21.78	21.50	21.75
1236	NYSE	MTX	Mon, Sep 15, 1997	21.06	21.44	21.06	21.44
1235	NYSE	MTX	Fri, Sep 12, 1997	20.81	21.09	20.63	21.09
1234	NYSE	MTX	Thu, Sep 11, 1997	20.88	20.97	20.66	20.75
1233	NYSE	MTX	Wed, Sep 10, 1997	20.94	21.06	20.81	20.81
1232	NYSE	MTX	Tue, Sep 9, 1997	21.03	21.16	20.97	21.06
1231	NYSE	MTX	Mon, Sep 8, 1997	20.66	20.91	20.66	20.91
1230	NYSE	MTX	Fri, Sep 5, 1997	20.63	20.75	20.63	20.75
1229	NYSE	MTX	Thu, Sep 4, 1997	20.41	20.69	20.41	20.56
1228	NYSE	MTX	Wed, Sep 3, 1997	20.13	20.47	20.00	20.47
1227	NYSE	MTX	Tue, Sep 2, 1997	20.00	20.16	19.97	20.13
1226	NYSE	MTX	Fri, Aug 29, 1997	19.97	20.00	19.84	19.88
1225	NYSE	MTX	Thu, Aug 28, 1997	19.94	20.00	19.91	19.91
1224	NYSE	MTX	Wed, Aug 27, 1997	20.00	20.13	19.72	19.97
1223	NYSE	MTX	Tue, Aug 26, 1997	20.16	20.19	20.03	20.03
1222	NYSE	MTX	Mon, Aug 25, 1997	20.25	20.31	20.16	20.16
1221	NYSE	MTX	Fri, Aug 22, 1997	19.91	20.25	19.84	20.19
1220	NYSE	MTX	Thu, Aug 21, 1997	20.19	20.38	19.97	19.97
1219	NYSE	MTX	Wed, Aug 20, 1997	20.25	20.50	20.25	20.28
1218	NYSE	MTX	Tue, Aug 19, 1997	20.38	20.38	20.13	20.13
1217	NYSE	MTX	Mon, Aug 18, 1997	20.13	20.38	20.09	20.31
1216	NYSE	MTX	Fri, Aug 15, 1997	20.31	20.34	20.19	20.22
1215	NYSE	MTX	Thu, Aug 14, 1997	20.31	20.31	20.25	20.31
1214	NYSE	MTX	Wed, Aug 13, 1997	20.66	20.66	20.31	20.31
1213	NYSE	MTX	Tue, Aug 12, 1997	20.88	21.00	20.75	20.75
1212	NYSE	MTX	Mon, Aug 11, 1997	20.72	20.94	20.63	20.88
1211	NYSE	MTX	Fri, Aug 8, 1997	20.75	20.84	20.59	20.69
1210	NYSE	MTX	Thu, Aug 7, 1997	21.09	21.16	20.78	20.81
1209	NYSE	MTX	Wed, Aug 6, 1997	20.94	21.13	20.91	21.13
1208	NYSE	MTX	Tue, Aug 5, 1997	20.72	21.00	20.72	20.81
1207	NYSE	MTX	Mon, Aug 4, 1997	20.69	20.78	20.56	20.78
1206	NYSE	MTX	Fri, Aug 1, 1997	20.56	20.63	20.50	20.59
1205	NYSE	MTX	Thu, Jul 31, 1997	20.56	20.63	20.50	20.50
1204	NYSE	MTX	Wed, Jul 30, 1997	20.56	20.56	20.38	20.50
1203	NYSE	MTX	Tue, Jul 29, 1997	20.38	20.47	20.28	20.44
1202	NYSE	MTX	Mon, Jul 28, 1997	20.31	20.56	20.25	20.25
1201	NYSE	MTX	Fri, Jul 25, 1997	20.25	20.44	20.22	20.38
1200	NYSE	MTX	Thu, Jul 24, 1997	20.34	20.34	20.13	20.31
1199	NYSE	MTX	Wed, Jul 23, 1997	20.22	20.75	20.16	20.34
1198	NYSE	MTX	Tue, Jul 22, 1997	19.94	20.25	19.91	20.19
1197	NYSE	MTX	Mon, Jul 21, 1997	19.97	20.13	19.91	20.00
1196	NYSE	MTX	Fri, Jul 18, 1997	19.47	20.25	19.47	20.03
1195	NYSE	MTX	Thu, Jul 17, 1997	19.38	19.50	19.25	19.34
1194	NYSE	MTX	Wed, Jul 16, 1997	18.94	19.50	18.94	19.50
1193	NYSE	MTX	Tue, Jul 15, 1997	19.13	19.38	18.81	18.81
1192	NYSE	MTX	Mon, Jul 14, 1997	18.69	19.06	18.59	19.00
1191	NYSE	MTX	Fri, Jul 11, 1997	18.50	18.81	18.50	18.63
1190	NYSE	MTX	Thu, Jul 10, 1997	18.56	18.69	18.50	18.50
1189	NYSE	MTX	Wed, Jul 9, 1997	18.19	18.69	18.13	18.44
1188	NYSE	MTX	Tue, Jul 8, 1997	18.44	18.44	18.06	18.13
1187	NYSE	MTX	Mon, Jul 7, 1997	19.13	19.13	18.13	18.31
1186	NYSE	MTX	Thu, Jul 3, 1997	18.94	19.25	18.94	19.13
1185	NYSE	MTX	Wed, Jul 2, 1997	19.00	19.00	18.91	18.91
1184	NYSE	MTX	Tue, Jul 1, 1997	18.75	18.94	18.75	18.75
1183	NYSE	MTX	Mon, Jun 30, 1997	18.69	18.81	18.69	18.75
1182	NYSE	MTX	Fri, Jun 27, 1997	18.75	18.81	18.63	18.63
1181	NYSE	MTX	Thu, Jun 26, 1997	18.63	18.78	18.56	18.69
1180	NYSE	MTX	Wed, Jun 25, 1997	18.94	18.94	18.63	18.66
1179	NYSE	MTX	Tue, Jun 24, 1997	18.94	19.00	18.84	18.91
1178	NYSE	MTX	Mon, Jun 23, 1997	18.94	19.19	18.94	18.94
1177	NYSE	MTX	Fri, Jun 20, 1997	18.81	19.00	18.81	19.00
1176	NYSE	MTX	Thu, Jun 19, 1997	19.13	19.13	19.00	19.06
1175	NYSE	MTX	Wed, Jun 18, 1997	18.94	19.06	18.88	19.06
1174	NYSE	MTX	Tue, Jun 17, 1997	19.00	19.00	18.88	18.94
1173	NYSE	MTX	Mon, Jun 16, 1997	18.94	19.13	18.94	19.13
1172	NYSE	MTX	Fri, Jun 13, 1997	19.19	19.25	18.63	18.88
1171	NYSE	MTX	Thu, Jun 12, 1997	19.19	19.19	18.94	19.19
1170	NYSE	MTX	Wed, Jun 11, 1997	19.25	19.38	19.06	19.06
1169	NYSE	MTX	Tue, Jun 10, 1997	18.94	19.38	18.94	19.38
1168	NYSE	MTX	Mon, Jun 9, 1997	19.19	19.19	19.00	19.06
1167	NYSE	MTX	Fri, Jun 6, 1997	19.19	19.31	19.13	19.19
1166	NYSE	MTX	Thu, Jun 5, 1997	19.00	19.25	18.81	19.25
1165	NYSE	MTX	Wed, Jun 4, 1997	19.19	19.19	18.81	18.94
1164	NYSE	MTX	Tue, Jun 3, 1997	19.50	19.56	18.81	19.13
1163	NYSE	MTX	Mon, Jun 2, 1997	19.81	19.88	19.38	19.63
1162	NYSE	MTX	Fri, May 30, 1997	19.56	20.00	19.56	19.75
1161	NYSE	MTX	Thu, May 29, 1997	19.44	19.63	19.44	19.50
1160	NYSE	MTX	Wed, May 28, 1997	19.94	19.94	19.38	19.44
1159	NYSE	MTX	Tue, May 27, 1997	20.38	20.44	19.94	20.00
1158	NYSE	MTX	Fri, May 23, 1997	19.94	20.38	19.94	20.38
1157	NYSE	MTX	Thu, May 22, 1997	19.44	19.94	19.44	19.94
1156	NYSE	MTX	Wed, May 21, 1997	19.00	19.44	19.00	19.44
1155	NYSE	MTX	Tue, May 20, 1997	18.94	19.06	18.56	19.06
1154	NYSE	MTX	Mon, May 19, 1997	18.94	19.00	18.81	18.88
1153	NYSE	MTX	Fri, May 16, 1997	18.81	19.31	18.63	18.81
1152	NYSE	MTX	Thu, May 15, 1997	18.19	18.88	18.19	18.69
1151	NYSE	MTX	Wed, May 14, 1997	17.88	18.13	17.88	18.13
1150	NYSE	MTX	Tue, May 13, 1997	17.94	18.00	17.75	17.88
1149	NYSE	MTX	Mon, May 12, 1997	17.94	18.06	17.88	18.00
1148	NYSE	MTX	Fri, May 9, 1997	17.50	18.00	17.44	17.94
1147	NYSE	MTX	Thu, May 8, 1997	17.94	17.94	17.50	17.50
1146	NYSE	MTX	Wed, May 7, 1997	18.38	18.38	17.94	18.06
1145	NYSE	MTX	Tue, May 6, 1997	18.50	18.63	18.38	18.44
1144	NYSE	MTX	Mon, May 5, 1997	18.13	18.75	18.13	18.38
1143	NYSE	MTX	Fri, May 2, 1997	17.75	18.06	17.75	18.00
1142	NYSE	MTX	Thu, May 1, 1997	17.56	17.75	17.50	17.75
1141	NYSE	MTX	Wed, Apr 30, 1997	17.50	17.69	17.50	17.56
1140	NYSE	MTX	Tue, Apr 29, 1997	17.50	17.50	17.38	17.50
1139	NYSE	MTX	Mon, Apr 28, 1997	17.31	17.44	17.25	17.38
1138	NYSE	MTX	Fri, Apr 25, 1997	17.50	17.50	17.31	17.44
1137	NYSE	MTX	Thu, Apr 24, 1997	17.13	17.44	17.06	17.44
1136	NYSE	MTX	Wed, Apr 23, 1997	17.63	17.63	17.00	17.06
1135	NYSE	MTX	Tue, Apr 22, 1997	17.31	17.69	17.31	17.50
1134	NYSE	MTX	Mon, Apr 21, 1997	16.69	17.38	16.69	17.31
1133	NYSE	MTX	Fri, Apr 18, 1997	16.81	16.88	16.69	16.75
1132	NYSE	MTX	Thu, Apr 17, 1997	16.81	16.88	16.75	16.81
1131	NYSE	MTX	Wed, Apr 16, 1997	16.75	16.94	16.75	16.75
1130	NYSE	MTX	Tue, Apr 15, 1997	16.69	16.81	16.69	16.81
1129	NYSE	MTX	Mon, Apr 14, 1997	16.50	16.75	16.50	16.69
1128	NYSE	MTX	Fri, Apr 11, 1997	16.69	16.69	16.38	16.38
1127	NYSE	MTX	Thu, Apr 10, 1997	16.63	16.81	16.63	16.75
1126	NYSE	MTX	Wed, Apr 9, 1997	16.63	16.63	16.44	16.56
1125	NYSE	MTX	Tue, Apr 8, 1997	16.38	16.56	16.25	16.50
1124	NYSE	MTX	Mon, Apr 7, 1997	16.63	16.63	16.38	16.38
1123	NYSE	MTX	Fri, Apr 4, 1997	16.38	16.50	16.06	16.06
1122	NYSE	MTX	Thu, Apr 3, 1997	16.44	16.44	16.31	16.38
1121	NYSE	MTX	Wed, Apr 2, 1997	16.44	16.56	16.38	16.38
1120	NYSE	MTX	Tue, Apr 1, 1997	16.69	16.69	16.38	16.38
1119	NYSE	MTX	Mon, Mar 31, 1997	17.19	17.19	16.63	16.63
1118	NYSE	MTX	Thu, Mar 27, 1997	17.63	17.63	17.00	17.13
1117	NYSE	MTX	Wed, Mar 26, 1997	17.50	17.69	17.50	17.63
1116	NYSE	MTX	Tue, Mar 25, 1997	17.63	17.75	17.56	17.56
1115	NYSE	MTX	Mon, Mar 24, 1997	17.56	17.69	17.56	17.63
1114	NYSE	MTX	Fri, Mar 21, 1997	17.63	17.88	17.38	17.44
1113	NYSE	MTX	Thu, Mar 20, 1997	17.69	17.69	17.50	17.56
1112	NYSE	MTX	Wed, Mar 19, 1997	17.69	17.69	17.50	17.69
1111	NYSE	MTX	Tue, Mar 18, 1997	18.06	18.06	17.63	17.69
1110	NYSE	MTX	Mon, Mar 17, 1997	17.69	18.06	17.69	18.00
1109	NYSE	MTX	Fri, Mar 14, 1997	18.00	18.00	17.75	17.75
1108	NYSE	MTX	Thu, Mar 13, 1997	18.00	18.19	17.94	18.06
1107	NYSE	MTX	Wed, Mar 12, 1997	18.06	18.13	17.94	17.94
1106	NYSE	MTX	Tue, Mar 11, 1997	17.69	18.31	17.69	18.13
1105	NYSE	MTX	Mon, Mar 10, 1997	17.50	17.50	17.38	17.50
1104	NYSE	MTX	Fri, Mar 7, 1997	17.63	17.63	17.25	17.44
1103	NYSE	MTX	Thu, Mar 6, 1997	17.56	17.88	17.50	17.63
1102	NYSE	MTX	Wed, Mar 5, 1997	18.00	18.06	17.38	17.50
1101	NYSE	MTX	Tue, Mar 4, 1997	18.56	18.56	17.94	18.00
1100	NYSE	MTX	Mon, Mar 3, 1997	19.06	19.06	18.63	18.63
1099	NYSE	MTX	Fri, Feb 28, 1997	19.00	19.00	18.94	18.94
1098	NYSE	MTX	Thu, Feb 27, 1997	18.94	19.25	18.88	19.00
1097	NYSE	MTX	Wed, Feb 26, 1997	19.19	19.25	18.94	19.00
1096	NYSE	MTX	Tue, Feb 25, 1997	18.88	19.31	18.88	19.31
1095	NYSE	MTX	Mon, Feb 24, 1997	19.06	19.13	18.94	19.00
1094	NYSE	MTX	Fri, Feb 21, 1997	19.50	19.50	19.06	19.19
1093	NYSE	MTX	Thu, Feb 20, 1997	19.63	19.63	19.50	19.50
1092	NYSE	MTX	Wed, Feb 19, 1997	19.13	19.69	19.13	19.63
1091	NYSE	MTX	Tue, Feb 18, 1997	18.81	19.19	18.75	19.19
1090	NYSE	MTX	Fri, Feb 14, 1997	18.75	18.88	18.69	18.81
1089	NYSE	MTX	Thu, Feb 13, 1997	18.44	18.75	18.38	18.63
1088	NYSE	MTX	Wed, Feb 12, 1997	18.38	18.50	17.75	18.50
1087	NYSE	MTX	Tue, Feb 11, 1997	18.94	18.94	18.13	18.44
1086	NYSE	MTX	Mon, Feb 10, 1997	19.06	19.06	18.81	18.94
1085	NYSE	MTX	Fri, Feb 7, 1997	19.31	19.31	19.06	19.19
1084	NYSE	MTX	Thu, Feb 6, 1997	18.81	19.69	18.81	19.31
1083	NYSE	MTX	Wed, Feb 5, 1997	19.63	19.63	18.63	18.81
1082	NYSE	MTX	Tue, Feb 4, 1997	19.75	19.88	19.44	19.56
1081	NYSE	MTX	Mon, Feb 3, 1997	20.00	20.00	19.88	19.88
1080	NYSE	MTX	Fri, Jan 31, 1997	20.13	20.25	19.88	19.94
1079	NYSE	MTX	Thu, Jan 30, 1997	19.75	20.19	19.75	20.06
1078	NYSE	MTX	Wed, Jan 29, 1997	19.63	19.94	19.50	19.75
1077	NYSE	MTX	Tue, Jan 28, 1997	19.50	19.56	19.50	19.56
1076	NYSE	MTX	Mon, Jan 27, 1997	19.50	19.63	19.44	19.50
1075	NYSE	MTX	Fri, Jan 24, 1997	19.44	19.56	19.31	19.50
1074	NYSE	MTX	Thu, Jan 23, 1997	19.69	19.69	19.13	19.44
1073	NYSE	MTX	Wed, Jan 22, 1997	20.38	20.38	19.56	19.63
1072	NYSE	MTX	Tue, Jan 21, 1997	20.94	20.94	20.25	20.31
1071	NYSE	MTX	Mon, Jan 20, 1997	20.19	21.44	20.13	21.00
1070	NYSE	MTX	Fri, Jan 17, 1997	19.88	20.19	19.88	20.13
1069	NYSE	MTX	Thu, Jan 16, 1997	19.94	20.25	19.94	20.00
1068	NYSE	MTX	Wed, Jan 15, 1997	19.81	19.88	19.69	19.81
1067	NYSE	MTX	Tue, Jan 14, 1997	19.94	19.94	19.69	19.75
1066	NYSE	MTX	Mon, Jan 13, 1997	20.31	20.31	19.94	19.94
1065	NYSE	MTX	Fri, Jan 10, 1997	19.94	20.44	19.94	20.44
1064	NYSE	MTX	Thu, Jan 9, 1997	19.88	20.00	19.81	19.94
1063	NYSE	MTX	Wed, Jan 8, 1997	19.94	19.94	19.75	19.81
1062	NYSE	MTX	Tue, Jan 7, 1997	19.88	19.94	19.81	19.94
1061	NYSE	MTX	Mon, Jan 6, 1997	20.31	20.31	19.81	19.94
1060	NYSE	MTX	Fri, Jan 3, 1997	20.13	20.38	20.13	20.25
1059	NYSE	MTX	Thu, Jan 2, 1997	20.50	20.50	19.94	20.00
1058	NYSE	MTX	Tue, Dec 31, 1996	20.44	20.50	20.31	20.50
1057	NYSE	MTX	Mon, Dec 30, 1996	20.50	20.63	20.38	20.44
1056	NYSE	MTX	Fri, Dec 27, 1996	20.44	20.50	20.44	20.50
1055	NYSE	MTX	Thu, Dec 26, 1996	20.69	20.69	20.38	20.38
1054	NYSE	MTX	Tue, Dec 24, 1996	20.44	20.69	20.44	20.63
1053	NYSE	MTX	Mon, Dec 23, 1996	20.06	20.38	19.94	20.38
1052	NYSE	MTX	Fri, Dec 20, 1996	19.69	20.13	19.69	19.94
1051	NYSE	MTX	Thu, Dec 19, 1996	19.75	19.81	19.50	19.56
1050	NYSE	MTX	Wed, Dec 18, 1996	19.94	20.00	19.69	19.69
1049	NYSE	MTX	Tue, Dec 17, 1996	19.81	19.94	19.81	19.88
1048	NYSE	MTX	Mon, Dec 16, 1996	19.56	20.00	19.56	19.88
1047	NYSE	MTX	Fri, Dec 13, 1996	19.75	19.81	19.25	19.44
1046	NYSE	MTX	Thu, Dec 12, 1996	19.94	20.13	19.88	19.94
1045	NYSE	MTX	Wed, Dec 11, 1996	20.19	20.25	19.81	19.88
1044	NYSE	MTX	Tue, Dec 10, 1996	19.69	20.06	19.69	20.06
1043	NYSE	MTX	Mon, Dec 9, 1996	19.56	19.88	19.56	19.81
1042	NYSE	MTX	Fri, Dec 6, 1996	19.50	19.63	19.50	19.63
1041	NYSE	MTX	Thu, Dec 5, 1996	20.06	20.06	19.63	19.69
1040	NYSE	MTX	Wed, Dec 4, 1996	19.94	20.19	19.88	20.06
1039	NYSE	MTX	Tue, Dec 3, 1996	19.50	19.88	19.50	19.69
1038	NYSE	MTX	Mon, Dec 2, 1996	19.56	19.63	19.25	19.50
1037	NYSE	MTX	Fri, Nov 29, 1996	19.50	19.63	19.50	19.56
1036	NYSE	MTX	Wed, Nov 27, 1996	19.69	19.69	19.44	19.50
1035	NYSE	MTX	Tue, Nov 26, 1996	19.56	19.69	19.44	19.63
1034	NYSE	MTX	Mon, Nov 25, 1996	19.38	19.69	19.38	19.56
1033	NYSE	MTX	Fri, Nov 22, 1996	19.31	19.69	19.25	19.44
1032	NYSE	MTX	Thu, Nov 21, 1996	18.88	19.38	18.75	19.31
1031	NYSE	MTX	Wed, Nov 20, 1996	18.88	19.00	18.88	18.88
1030	NYSE	MTX	Tue, Nov 19, 1996	18.31	18.94	18.31	18.88
1029	NYSE	MTX	Mon, Nov 18, 1996	19.06	19.06	18.25	18.25
1028	NYSE	MTX	Fri, Nov 15, 1996	19.75	19.75	19.06	19.06
1027	NYSE	MTX	Thu, Nov 14, 1996	19.81	20.00	19.81	19.94
1026	NYSE	MTX	Wed, Nov 13, 1996	19.88	19.88	19.50	19.81
1025	NYSE	MTX	Tue, Nov 12, 1996	19.81	19.88	19.69	19.81
1024	NYSE	MTX	Mon, Nov 11, 1996	20.19	20.19	19.88	19.94
1023	NYSE	MTX	Fri, Nov 8, 1996	19.44	20.25	19.38	20.25
1022	NYSE	MTX	Thu, Nov 7, 1996	19.38	19.69	19.38	19.56
1021	NYSE	MTX	Wed, Nov 6, 1996	19.75	20.06	19.50	19.50
1020	NYSE	MTX	Tue, Nov 5, 1996	19.94	20.06	19.75	19.88
1019	NYSE	MTX	Mon, Nov 4, 1996	19.63	20.06	19.50	20.06
1018	NYSE	MTX	Fri, Nov 1, 1996	19.63	19.81	19.56	19.69
1017	NYSE	MTX	Thu, Oct 31, 1996	19.31	19.63	19.25	19.63
1016	NYSE	MTX	Wed, Oct 30, 1996	19.31	19.69	19.31	19.44
1015	NYSE	MTX	Tue, Oct 29, 1996	19.44	19.50	19.19	19.25
1014	NYSE	MTX	Mon, Oct 28, 1996	19.75	19.75	19.06	19.13
1013	NYSE	MTX	Fri, Oct 25, 1996	19.63	19.81	19.56	19.69
1012	NYSE	MTX	Thu, Oct 24, 1996	20.25	20.25	19.69	19.75
1011	NYSE	MTX	Wed, Oct 23, 1996	19.69	20.00	19.69	20.00
1010	NYSE	MTX	Tue, Oct 22, 1996	19.75	19.88	19.69	19.75
1009	NYSE	MTX	Mon, Oct 21, 1996	19.56	19.94	19.56	19.88
1008	NYSE	MTX	Fri, Oct 18, 1996	19.31	19.63	19.19	19.63
1007	NYSE	MTX	Thu, Oct 17, 1996	19.56	19.56	19.38	19.44
1006	NYSE	MTX	Wed, Oct 16, 1996	19.63	19.63	19.31	19.56
1005	NYSE	MTX	Tue, Oct 15, 1996	19.63	19.94	19.56	19.56
1004	NYSE	MTX	Mon, Oct 14, 1996	19.56	19.63	19.38	19.56
1003	NYSE	MTX	Fri, Oct 11, 1996	19.69	19.69	19.50	19.50
1002	NYSE	MTX	Thu, Oct 10, 1996	19.50	19.81	19.44	19.75
1001	NYSE	MTX	Wed, Oct 9, 1996	19.44	19.63	19.38	19.63
1000	NYSE	MTX	Tue, Oct 8, 1996	19.38	19.50	19.25	19.50
999	NYSE	MTX	Mon, Oct 7, 1996	19.63	19.63	19.44	19.50
998	NYSE	MTX	Fri, Oct 4, 1996	19.50	19.63	19.50	19.63
997	NYSE	MTX	Thu, Oct 3, 1996	19.19	19.63	19.19	19.50
996	NYSE	MTX	Wed, Oct 2, 1996	19.19	19.25	19.00	19.13
995	NYSE	MTX	Tue, Oct 1, 1996	18.63	19.25	18.63	19.19
994	NYSE	MTX	Mon, Sep 30, 1996	18.25	18.81	18.19	18.69
993	NYSE	MTX	Fri, Sep 27, 1996	18.38	18.50	18.31	18.31
992	NYSE	MTX	Thu, Sep 26, 1996	17.94	18.44	17.94	18.44
991	NYSE	MTX	Wed, Sep 25, 1996	17.88	18.00	17.88	18.00
990	NYSE	MTX	Tue, Sep 24, 1996	17.94	18.00	17.88	17.94
989	NYSE	MTX	Mon, Sep 23, 1996	17.75	17.81	17.75	17.81
988	NYSE	MTX	Fri, Sep 20, 1996	17.50	17.75	17.44	17.69
987	NYSE	MTX	Thu, Sep 19, 1996	17.94	17.94	17.88	17.88
986	NYSE	MTX	Wed, Sep 18, 1996	18.13	18.13	17.88	17.88
985	NYSE	MTX	Tue, Sep 17, 1996	18.19	18.19	18.06	18.13
984	NYSE	MTX	Mon, Sep 16, 1996	18.56	18.63	18.19	18.25
983	NYSE	MTX	Fri, Sep 13, 1996	18.38	18.75	18.38	18.69
982	NYSE	MTX	Thu, Sep 12, 1996	19.00	19.00	18.38	18.44
981	NYSE	MTX	Wed, Sep 11, 1996	19.06	19.06	19.00	19.00
980	NYSE	MTX	Tue, Sep 10, 1996	19.00	19.06	19.00	19.06
979	NYSE	MTX	Mon, Sep 9, 1996	19.19	19.19	19.00	19.13
978	NYSE	MTX	Fri, Sep 6, 1996	19.38	19.44	19.31	19.31
977	NYSE	MTX	Thu, Sep 5, 1996	19.38	19.50	19.25	19.44
976	NYSE	MTX	Wed, Sep 4, 1996	19.13	19.50	19.13	19.38
975	NYSE	MTX	Tue, Sep 3, 1996	19.00	19.19	19.00	19.13
974	NYSE	MTX	Fri, Aug 30, 1996	19.16	19.19	19.06	19.06
973	NYSE	MTX	Thu, Aug 29, 1996	19.31	19.31	19.19	19.25
972	NYSE	MTX	Wed, Aug 28, 1996	19.19	19.38	19.06	19.38
971	NYSE	MTX	Tue, Aug 27, 1996	19.06	19.13	19.06	19.13
970	NYSE	MTX	Mon, Aug 26, 1996	19.25	19.31	19.06	19.06
969	NYSE	MTX	Fri, Aug 23, 1996	19.25	19.50	19.25	19.31
968	NYSE	MTX	Thu, Aug 22, 1996	19.06	19.19	18.88	19.13
967	NYSE	MTX	Wed, Aug 21, 1996	19.31	19.31	19.19	19.19
966	NYSE	MTX	Tue, Aug 20, 1996	19.25	19.38	19.19	19.31
965	NYSE	MTX	Mon, Aug 19, 1996	19.19	19.19	19.06	19.19
964	NYSE	MTX	Fri, Aug 16, 1996	19.06	19.25	19.06	19.13
963	NYSE	MTX	Thu, Aug 15, 1996	19.38	19.38	19.13	19.13
962	NYSE	MTX	Wed, Aug 14, 1996	19.44	19.44	19.31	19.31
961	NYSE	MTX	Tue, Aug 13, 1996	19.75	19.75	19.38	19.38
960	NYSE	MTX	Mon, Aug 12, 1996	19.81	19.81	19.63	19.75
959	NYSE	MTX	Fri, Aug 9, 1996	19.94	19.94	19.69	19.75
958	NYSE	MTX	Thu, Aug 8, 1996	19.81	20.00	19.75	19.94
957	NYSE	MTX	Wed, Aug 7, 1996	19.50	19.75	19.50	19.75
956	NYSE	MTX	Tue, Aug 6, 1996	19.56	19.56	19.44	19.44
955	NYSE	MTX	Mon, Aug 5, 1996	19.31	19.56	19.25	19.56
954	NYSE	MTX	Fri, Aug 2, 1996	19.19	19.44	19.13	19.31
953	NYSE	MTX	Thu, Aug 1, 1996	19.13	19.13	19.06	19.13
952	NYSE	MTX	Wed, Jul 31, 1996	19.00	19.19	19.00	19.06
951	NYSE	MTX	Tue, Jul 30, 1996	18.69	19.00	18.69	19.00
950	NYSE	MTX	Mon, Jul 29, 1996	18.69	18.88	18.69	18.75
949	NYSE	MTX	Fri, Jul 26, 1996	18.25	18.56	18.25	18.56
948	NYSE	MTX	Thu, Jul 25, 1996	17.94	18.25	17.94	18.19
947	NYSE	MTX	Wed, Jul 24, 1996	18.06	18.06	17.69	17.88
946	NYSE	MTX	Tue, Jul 23, 1996	17.88	18.13	17.81	18.06
945	NYSE	MTX	Mon, Jul 22, 1996	18.06	18.06	17.81	17.81
944	NYSE	MTX	Fri, Jul 19, 1996	17.38	18.31	17.38	18.06
943	NYSE	MTX	Thu, Jul 18, 1996	17.25	17.31	17.13	17.25
942	NYSE	MTX	Wed, Jul 17, 1996	17.50	17.56	17.25	17.44
941	NYSE	MTX	Tue, Jul 16, 1996	17.81	17.81	17.44	17.44
940	NYSE	MTX	Mon, Jul 15, 1996	18.06	18.19	17.94	17.94
939	NYSE	MTX	Fri, Jul 12, 1996	18.06	18.06	18.00	18.06
938	NYSE	MTX	Thu, Jul 11, 1996	18.00	18.13	18.00	18.00
937	NYSE	MTX	Wed, Jul 10, 1996	17.94	18.13	17.94	18.13
936	NYSE	MTX	Tue, Jul 9, 1996	17.81	18.06	17.81	18.06
935	NYSE	MTX	Mon, Jul 8, 1996	17.69	17.81	17.69	17.81
934	NYSE	MTX	Fri, Jul 5, 1996	17.88	17.88	17.75	17.75
933	NYSE	MTX	Wed, Jul 3, 1996	17.63	17.94	17.56	17.94
932	NYSE	MTX	Tue, Jul 2, 1996	17.31	17.75	17.31	17.69
931	NYSE	MTX	Mon, Jul 1, 1996	17.06	17.31	17.06	17.31
930	NYSE	MTX	Fri, Jun 28, 1996	17.06	17.31	16.88	17.13
929	NYSE	MTX	Thu, Jun 27, 1996	16.94	16.94	16.56	16.94
928	NYSE	MTX	Wed, Jun 26, 1996	17.00	17.19	16.50	16.88
927	NYSE	MTX	Tue, Jun 25, 1996	17.50	17.50	16.94	16.94
926	NYSE	MTX	Mon, Jun 24, 1996	17.81	17.81	17.38	17.50
925	NYSE	MTX	Fri, Jun 21, 1996	17.81	17.88	17.75	17.81
924	NYSE	MTX	Thu, Jun 20, 1996	17.94	17.94	17.75	17.81
923	NYSE	MTX	Wed, Jun 19, 1996	18.19	18.19	17.94	17.94
922	NYSE	MTX	Tue, Jun 18, 1996	18.19	18.44	18.19	18.25
921	NYSE	MTX	Mon, Jun 17, 1996	18.13	18.38	18.13	18.19
920	NYSE	MTX	Fri, Jun 14, 1996	18.38	18.38	18.13	18.13
919	NYSE	MTX	Thu, Jun 13, 1996	18.25	18.38	18.25	18.38
918	NYSE	MTX	Wed, Jun 12, 1996	18.13	18.38	18.13	18.31
917	NYSE	MTX	Tue, Jun 11, 1996	18.00	18.31	18.00	18.25
916	NYSE	MTX	Mon, Jun 10, 1996	17.88	18.19	17.88	18.06
915	NYSE	MTX	Fri, Jun 7, 1996	18.00	18.06	17.94	18.00
914	NYSE	MTX	Thu, Jun 6, 1996	18.06	18.25	17.94	18.13
913	NYSE	MTX	Wed, Jun 5, 1996	18.25	18.38	18.19	18.19
912	NYSE	MTX	Tue, Jun 4, 1996	18.56	18.56	18.31	18.38
911	NYSE	MTX	Mon, Jun 3, 1996	18.31	18.69	18.25	18.50
910	NYSE	MTX	Fri, May 31, 1996	18.44	18.44	18.13	18.19
909	NYSE	MTX	Thu, May 30, 1996	18.56	18.56	18.38	18.44
908	NYSE	MTX	Wed, May 29, 1996	18.81	18.88	18.63	18.63
907	NYSE	MTX	Tue, May 28, 1996	18.88	18.94	18.69	18.94
906	NYSE	MTX	Fri, May 24, 1996	19.00	19.13	18.69	18.81
905	NYSE	MTX	Thu, May 23, 1996	18.75	18.94	18.69	18.88
904	NYSE	MTX	Wed, May 22, 1996	19.13	19.13	18.81	18.88
903	NYSE	MTX	Tue, May 21, 1996	19.19	19.19	19.06	19.06
902	NYSE	MTX	Mon, May 20, 1996	18.75	19.13	18.75	19.06
901	NYSE	MTX	Fri, May 17, 1996	18.88	18.88	18.81	18.88
900	NYSE	MTX	Thu, May 16, 1996	18.63	18.94	18.50	18.94
899	NYSE	MTX	Wed, May 15, 1996	18.69	18.81	18.56	18.56
898	NYSE	MTX	Tue, May 14, 1996	18.81	19.00	18.69	18.81
897	NYSE	MTX	Mon, May 13, 1996	19.13	19.13	18.81	18.94
896	NYSE	MTX	Fri, May 10, 1996	19.13	19.19	18.94	19.06
895	NYSE	MTX	Thu, May 9, 1996	19.06	19.06	18.94	19.00
894	NYSE	MTX	Wed, May 8, 1996	19.19	19.19	19.00	19.13
893	NYSE	MTX	Tue, May 7, 1996	19.25	19.25	19.06	19.13
892	NYSE	MTX	Mon, May 6, 1996	19.31	19.31	19.25	19.25
891	NYSE	MTX	Fri, May 3, 1996	19.31	19.88	19.19	19.25
890	NYSE	MTX	Thu, May 2, 1996	19.13	19.31	19.13	19.25
889	NYSE	MTX	Wed, May 1, 1996	19.00	19.19	19.00	19.13
888	NYSE	MTX	Tue, Apr 30, 1996	19.31	19.31	19.13	19.25
887	NYSE	MTX	Mon, Apr 29, 1996	18.69	19.69	18.69	19.44
886	NYSE	MTX	Fri, Apr 26, 1996	18.56	18.81	18.56	18.69
885	NYSE	MTX	Thu, Apr 25, 1996	18.50	18.75	18.50	18.69
884	NYSE	MTX	Wed, Apr 24, 1996	18.19	18.50	18.19	18.50
883	NYSE	MTX	Tue, Apr 23, 1996	18.00	18.19	17.94	18.19
882	NYSE	MTX	Mon, Apr 22, 1996	17.94	17.94	17.63	17.94
881	NYSE	MTX	Fri, Apr 19, 1996	17.00	18.00	17.00	17.94
880	NYSE	MTX	Thu, Apr 18, 1996	16.88	16.88	16.75	16.88
879	NYSE	MTX	Wed, Apr 17, 1996	17.00	17.06	16.75	16.88
878	NYSE	MTX	Tue, Apr 16, 1996	17.06	17.13	17.00	17.13
877	NYSE	MTX	Mon, Apr 15, 1996	16.81	17.00	16.81	16.94
876	NYSE	MTX	Fri, Apr 12, 1996	16.94	16.94	16.63	16.75
875	NYSE	MTX	Thu, Apr 11, 1996	16.88	17.00	16.63	17.00
874	NYSE	MTX	Wed, Apr 10, 1996	17.00	17.13	16.94	16.94
873	NYSE	MTX	Tue, Apr 9, 1996	17.00	17.00	16.88	17.00
872	NYSE	MTX	Mon, Apr 8, 1996	17.13	17.13	16.50	17.13
871	NYSE	MTX	Thu, Apr 4, 1996	17.13	17.31	16.88	17.13
870	NYSE	MTX	Wed, Apr 3, 1996	17.06	17.25	17.00	17.06
869	NYSE	MTX	Tue, Apr 2, 1996	17.31	17.38	17.19	17.19
868	NYSE	MTX	Mon, Apr 1, 1996	17.38	17.56	17.38	17.38
867	NYSE	MTX	Fri, Mar 29, 1996	17.13	17.50	17.06	17.31
866	NYSE	MTX	Thu, Mar 28, 1996	17.44	17.44	16.69	17.13
865	NYSE	MTX	Wed, Mar 27, 1996	17.69	17.69	17.31	17.38
864	NYSE	MTX	Tue, Mar 26, 1996	17.88	17.94	17.56	17.69
863	NYSE	MTX	Mon, Mar 25, 1996	17.88	17.88	17.69	17.88
862	NYSE	MTX	Fri, Mar 22, 1996	17.69	18.00	17.56	18.00
861	NYSE	MTX	Thu, Mar 21, 1996	17.75	17.75	17.69	17.75
860	NYSE	MTX	Wed, Mar 20, 1996	17.81	17.81	17.63	17.69
859	NYSE	MTX	Tue, Mar 19, 1996	18.06	18.06	17.75	17.81
858	NYSE	MTX	Mon, Mar 18, 1996	18.06	18.13	18.00	18.06
857	NYSE	MTX	Fri, Mar 15, 1996	18.06	18.25	18.06	18.06
856	NYSE	MTX	Thu, Mar 14, 1996	18.00	18.19	18.00	18.06
855	NYSE	MTX	Wed, Mar 13, 1996	18.00	18.00	17.81	17.94
854	NYSE	MTX	Tue, Mar 12, 1996	17.88	18.06	17.75	18.06
853	NYSE	MTX	Mon, Mar 11, 1996	17.50	17.88	17.50	17.81
852	NYSE	MTX	Fri, Mar 8, 1996	18.00	18.13	17.44	17.56
851	NYSE	MTX	Thu, Mar 7, 1996	17.75	18.25	17.69	18.00
850	NYSE	MTX	Wed, Mar 6, 1996	17.50	17.88	17.50	17.63
849	NYSE	MTX	Tue, Mar 5, 1996	17.00	17.50	17.00	17.50
848	NYSE	MTX	Mon, Mar 4, 1996	17.50	17.50	16.94	17.00
847	NYSE	MTX	Fri, Mar 1, 1996	17.94	18.25	17.94	18.00
846	NYSE	MTX	Thu, Feb 29, 1996	17.94	18.06	17.81	18.06
845	NYSE	MTX	Wed, Feb 28, 1996	17.56	18.13	17.56	18.00
844	NYSE	MTX	Tue, Feb 27, 1996	17.25	17.69	17.25	17.63
843	NYSE	MTX	Mon, Feb 26, 1996	17.13	17.50	17.06	17.31
842	NYSE	MTX	Fri, Feb 23, 1996	17.31	17.31	17.06	17.19
841	NYSE	MTX	Thu, Feb 22, 1996	16.88	17.31	16.88	17.25
840	NYSE	MTX	Wed, Feb 21, 1996	16.06	16.75	16.06	16.75
839	NYSE	MTX	Tue, Feb 20, 1996	16.06	16.13	15.94	16.13
838	NYSE	MTX	Fri, Feb 16, 1996	16.00	16.25	16.00	16.19
837	NYSE	MTX	Thu, Feb 15, 1996	16.25	16.25	16.00	16.00
836	NYSE	MTX	Wed, Feb 14, 1996	16.81	16.94	16.63	16.63
835	NYSE	MTX	Tue, Feb 13, 1996	16.31	16.69	16.31	16.69
834	NYSE	MTX	Mon, Feb 12, 1996	16.25	16.25	15.94	16.25
833	NYSE	MTX	Fri, Feb 9, 1996	16.38	16.44	16.25	16.25
832	NYSE	MTX	Thu, Feb 8, 1996	16.50	16.56	16.25	16.44
831	NYSE	MTX	Wed, Feb 7, 1996	16.88	16.88	16.56	16.56
830	NYSE	MTX	Tue, Feb 6, 1996	16.56	16.88	16.56	16.75
829	NYSE	MTX	Mon, Feb 5, 1996	16.81	16.81	16.69	16.69
828	NYSE	MTX	Fri, Feb 2, 1996	16.25	16.69	16.25	16.69
827	NYSE	MTX	Thu, Feb 1, 1996	15.88	16.44	15.88	16.31
826	NYSE	MTX	Wed, Jan 31, 1996	16.00	16.00	15.88	15.88
825	NYSE	MTX	Tue, Jan 30, 1996	15.88	16.19	15.81	16.06
824	NYSE	MTX	Mon, Jan 29, 1996	15.63	16.00	15.50	15.81
823	NYSE	MTX	Fri, Jan 26, 1996	15.50	15.63	15.50	15.50
822	NYSE	MTX	Thu, Jan 25, 1996	15.50	15.50	15.13	15.50
821	NYSE	MTX	Wed, Jan 24, 1996	17.25	17.25	15.38	15.50
820	NYSE	MTX	Tue, Jan 23, 1996	17.31	17.63	17.25	17.25
819	NYSE	MTX	Mon, Jan 22, 1996	18.13	18.25	17.25	17.44
818	NYSE	MTX	Fri, Jan 19, 1996	17.94	18.25	17.94	18.25
817	NYSE	MTX	Thu, Jan 18, 1996	17.19	18.00	17.19	17.88
816	NYSE	MTX	Wed, Jan 17, 1996	18.50	18.88	17.13	17.13
815	NYSE	MTX	Tue, Jan 16, 1996	18.31	18.38	17.94	18.38
814	NYSE	MTX	Mon, Jan 15, 1996	18.19	18.38	18.13	18.19
813	NYSE	MTX	Fri, Jan 12, 1996	18.19	18.31	17.88	18.25
812	NYSE	MTX	Thu, Jan 11, 1996	17.31	18.13	17.31	18.13
811	NYSE	MTX	Wed, Jan 10, 1996	18.25	18.25	17.25	17.25
810	NYSE	MTX	Tue, Jan 9, 1996	18.06	18.44	18.06	18.38
809	NYSE	MTX	Mon, Jan 8, 1996	18.06	18.19	18.06	18.19
808	NYSE	MTX	Fri, Jan 5, 1996	18.31	18.31	18.00	18.13
807	NYSE	MTX	Thu, Jan 4, 1996	18.44	18.44	18.06	18.19
806	NYSE	MTX	Wed, Jan 3, 1996	18.31	18.63	18.31	18.38
805	NYSE	MTX	Tue, Jan 2, 1996	18.13	18.31	17.94	18.31
804	NYSE	MTX	Fri, Dec 29, 1995	18.31	18.44	17.88	18.25
803	NYSE	MTX	Thu, Dec 28, 1995	17.94	18.25	17.94	18.25
802	NYSE	MTX	Wed, Dec 27, 1995	18.06	18.06	17.88	17.94
801	NYSE	MTX	Tue, Dec 26, 1995	17.63	18.25	17.56	18.00
800	NYSE	MTX	Fri, Dec 22, 1995	17.44	17.69	17.44	17.69
799	NYSE	MTX	Thu, Dec 21, 1995	17.13	17.50	17.13	17.44
798	NYSE	MTX	Wed, Dec 20, 1995	17.00	17.38	17.00	17.06
797	NYSE	MTX	Tue, Dec 19, 1995	17.56	17.56	17.06	17.19
796	NYSE	MTX	Mon, Dec 18, 1995	17.75	17.81	17.50	17.69
795	NYSE	MTX	Fri, Dec 15, 1995	18.38	18.38	17.81	18.00
794	NYSE	MTX	Thu, Dec 14, 1995	18.38	18.44	18.13	18.25
793	NYSE	MTX	Wed, Dec 13, 1995	18.44	18.44	18.25	18.31
792	NYSE	MTX	Tue, Dec 12, 1995	18.31	18.44	18.25	18.38
791	NYSE	MTX	Mon, Dec 11, 1995	17.75	18.31	17.50	18.31
790	NYSE	MTX	Fri, Dec 8, 1995	18.31	18.38	17.56	17.75
789	NYSE	MTX	Thu, Dec 7, 1995	19.19	19.19	18.56	18.56
788	NYSE	MTX	Wed, Dec 6, 1995	18.94	19.19	18.94	19.19
787	NYSE	MTX	Tue, Dec 5, 1995	18.75	19.13	18.75	19.00
786	NYSE	MTX	Mon, Dec 4, 1995	18.69	18.81	18.50	18.75
785	NYSE	MTX	Fri, Dec 1, 1995	18.69	18.75	18.63	18.69
784	NYSE	MTX	Thu, Nov 30, 1995	18.38	18.75	18.25	18.69
783	NYSE	MTX	Wed, Nov 29, 1995	18.63	18.63	18.44	18.44
782	NYSE	MTX	Tue, Nov 28, 1995	18.38	18.81	18.38	18.69
781	NYSE	MTX	Mon, Nov 27, 1995	18.69	18.88	18.44	18.44
780	NYSE	MTX	Fri, Nov 24, 1995	18.56	18.75	18.44	18.63
779	NYSE	MTX	Wed, Nov 22, 1995	18.00	18.63	18.00	18.63
778	NYSE	MTX	Tue, Nov 21, 1995	17.75	18.00	17.75	17.88
777	NYSE	MTX	Mon, Nov 20, 1995	18.19	18.25	17.50	17.69
776	NYSE	MTX	Fri, Nov 17, 1995	18.13	18.63	18.00	18.06
775	NYSE	MTX	Thu, Nov 16, 1995	18.94	18.94	18.00	18.31
774	NYSE	MTX	Wed, Nov 15, 1995	19.94	19.94	19.00	19.00
773	NYSE	MTX	Tue, Nov 14, 1995	20.19	20.19	19.75	19.94
772	NYSE	MTX	Mon, Nov 13, 1995	20.31	20.31	20.25	20.31
771	NYSE	MTX	Fri, Nov 10, 1995	20.44	20.44	20.13	20.38
770	NYSE	MTX	Thu, Nov 9, 1995	20.69	20.69	20.31	20.38
769	NYSE	MTX	Wed, Nov 8, 1995	21.31	21.38	20.63	20.63
768	NYSE	MTX	Tue, Nov 7, 1995	21.31	21.63	21.25	21.44
767	NYSE	MTX	Mon, Nov 6, 1995	21.06	21.50	21.00	21.25
766	NYSE	MTX	Fri, Nov 3, 1995	20.31	21.00	20.31	20.94
765	NYSE	MTX	Thu, Nov 2, 1995	20.19	20.50	20.06	20.44
764	NYSE	MTX	Wed, Nov 1, 1995	20.00	20.19	19.94	20.19
763	NYSE	MTX	Tue, Oct 31, 1995	19.94	20.25	19.75	19.94
762	NYSE	MTX	Mon, Oct 30, 1995	19.81	20.00	19.81	19.88
761	NYSE	MTX	Fri, Oct 27, 1995	20.06	20.06	19.75	19.81
760	NYSE	MTX	Thu, Oct 26, 1995	20.25	20.25	19.94	20.00
759	NYSE	MTX	Wed, Oct 25, 1995	20.38	20.44	20.31	20.38
758	NYSE	MTX	Tue, Oct 24, 1995	20.19	20.44	20.19	20.38
757	NYSE	MTX	Mon, Oct 23, 1995	20.00	20.13	20.00	20.13
756	NYSE	MTX	Fri, Oct 20, 1995	20.13	20.25	19.88	19.94
755	NYSE	MTX	Thu, Oct 19, 1995	19.31	20.13	19.31	20.00
754	NYSE	MTX	Wed, Oct 18, 1995	19.31	19.31	19.06	19.25
753	NYSE	MTX	Tue, Oct 17, 1995	19.25	19.31	19.13	19.31
752	NYSE	MTX	Mon, Oct 16, 1995	19.25	19.44	19.13	19.13
751	NYSE	MTX	Fri, Oct 13, 1995	19.25	19.31	19.00	19.13
750	NYSE	MTX	Thu, Oct 12, 1995	19.06	19.13	18.94	19.13
749	NYSE	MTX	Wed, Oct 11, 1995	19.13	19.19	18.81	18.94
748	NYSE	MTX	Tue, Oct 10, 1995	19.13	19.38	19.13	19.25
747	NYSE	MTX	Mon, Oct 9, 1995	19.44	19.44	19.13	19.19
746	NYSE	MTX	Fri, Oct 6, 1995	19.44	19.50	19.31	19.44
745	NYSE	MTX	Thu, Oct 5, 1995	19.63	19.63	19.44	19.50
744	NYSE	MTX	Wed, Oct 4, 1995	19.44	19.69	19.44	19.56
743	NYSE	MTX	Tue, Oct 3, 1995	19.38	19.44	19.25	19.44
742	NYSE	MTX	Mon, Oct 2, 1995	18.94	19.50	18.94	19.38
741	NYSE	MTX	Fri, Sep 29, 1995	18.31	18.81	18.13	18.81
740	NYSE	MTX	Thu, Sep 28, 1995	18.25	18.38	18.19	18.19
739	NYSE	MTX	Wed, Sep 27, 1995	18.31	18.88	18.25	18.31
738	NYSE	MTX	Tue, Sep 26, 1995	17.88	18.25	17.88	18.25
737	NYSE	MTX	Mon, Sep 25, 1995	17.88	18.00	17.81	17.94
736	NYSE	MTX	Fri, Sep 22, 1995	17.94	17.94	17.75	17.81
735	NYSE	MTX	Thu, Sep 21, 1995	18.19	18.19	18.00	18.00
734	NYSE	MTX	Wed, Sep 20, 1995	18.25	18.25	18.00	18.06
733	NYSE	MTX	Tue, Sep 19, 1995	17.63	18.13	17.63	18.13
732	NYSE	MTX	Mon, Sep 18, 1995	18.13	18.13	17.69	17.75
731	NYSE	MTX	Fri, Sep 15, 1995	17.94	18.13	17.94	18.06
730	NYSE	MTX	Thu, Sep 14, 1995	17.94	18.00	17.88	17.88
729	NYSE	MTX	Wed, Sep 13, 1995	18.06	18.06	17.94	18.00
728	NYSE	MTX	Tue, Sep 12, 1995	18.06	18.13	17.88	18.00
727	NYSE	MTX	Mon, Sep 11, 1995	18.19	18.19	17.94	17.94
726	NYSE	MTX	Fri, Sep 8, 1995	18.00	18.19	17.88	18.19
725	NYSE	MTX	Thu, Sep 7, 1995	18.19	18.19	17.94	18.00
724	NYSE	MTX	Wed, Sep 6, 1995	18.25	18.44	18.00	18.25
723	NYSE	MTX	Tue, Sep 5, 1995	18.25	18.38	18.19	18.38
722	NYSE	MTX	Fri, Sep 1, 1995	18.25	18.25	18.13	18.19
721	NYSE	MTX	Thu, Aug 31, 1995	18.38	18.38	18.00	18.13
720	NYSE	MTX	Wed, Aug 30, 1995	18.69	18.69	18.31	18.31
719	NYSE	MTX	Tue, Aug 29, 1995	18.81	18.81	18.44	18.63
718	NYSE	MTX	Mon, Aug 28, 1995	18.88	18.88	18.75	18.75
717	NYSE	MTX	Fri, Aug 25, 1995	19.00	19.00	18.81	18.88
716	NYSE	MTX	Thu, Aug 24, 1995	19.00	19.13	18.94	19.00
715	NYSE	MTX	Wed, Aug 23, 1995	18.88	19.00	18.88	18.94
714	NYSE	MTX	Tue, Aug 22, 1995	18.63	18.94	18.63	18.88
713	NYSE	MTX	Mon, Aug 21, 1995	18.63	18.75	18.63	18.75
712	NYSE	MTX	Fri, Aug 18, 1995	18.38	18.75	18.38	18.75
711	NYSE	MTX	Thu, Aug 17, 1995	18.50	18.63	18.44	18.44
710	NYSE	MTX	Wed, Aug 16, 1995	18.31	18.44	18.06	18.44
709	NYSE	MTX	Tue, Aug 15, 1995	17.94	18.25	17.94	18.25
708	NYSE	MTX	Mon, Aug 14, 1995	18.00	18.00	17.94	18.00
707	NYSE	MTX	Fri, Aug 11, 1995	18.13	18.25	18.00	18.00
706	NYSE	MTX	Thu, Aug 10, 1995	18.13	18.19	18.06	18.13
705	NYSE	MTX	Wed, Aug 9, 1995	18.19	18.19	18.19	18.19
704	NYSE	MTX	Tue, Aug 8, 1995	18.19	18.38	18.13	18.19
703	NYSE	MTX	Mon, Aug 7, 1995	18.44	18.50	18.13	18.25
702	NYSE	MTX	Fri, Aug 4, 1995	17.81	18.44	17.81	18.44
701	NYSE	MTX	Thu, Aug 3, 1995	17.81	18.00	17.69	17.94
700	NYSE	MTX	Wed, Aug 2, 1995	18.00	18.00	17.88	17.94
699	NYSE	MTX	Tue, Aug 1, 1995	17.94	18.00	17.88	18.00
698	NYSE	MTX	Mon, Jul 31, 1995	17.88	17.94	17.88	17.94
697	NYSE	MTX	Fri, Jul 28, 1995	17.88	18.00	17.88	17.94
696	NYSE	MTX	Thu, Jul 27, 1995	18.00	18.06	17.81	17.94
695	NYSE	MTX	Wed, Jul 26, 1995	17.63	18.31	17.63	18.06
694	NYSE	MTX	Tue, Jul 25, 1995	17.38	17.63	17.31	17.63
693	NYSE	MTX	Mon, Jul 24, 1995	17.88	17.88	17.38	17.50
692	NYSE	MTX	Fri, Jul 21, 1995	17.94	17.94	17.81	17.88
691	NYSE	MTX	Thu, Jul 20, 1995	18.06	18.06	17.88	17.88
690	NYSE	MTX	Wed, Jul 19, 1995	18.44	18.44	17.81	18.00
689	NYSE	MTX	Tue, Jul 18, 1995	18.94	18.94	18.56	18.56
688	NYSE	MTX	Mon, Jul 17, 1995	19.06	19.13	18.94	19.06
687	NYSE	MTX	Fri, Jul 14, 1995	18.81	19.13	18.75	19.00
686	NYSE	MTX	Thu, Jul 13, 1995	18.88	19.06	18.69	18.88
685	NYSE	MTX	Wed, Jul 12, 1995	18.56	18.75	18.50	18.75
684	NYSE	MTX	Tue, Jul 11, 1995	18.25	18.56	18.19	18.44
683	NYSE	MTX	Mon, Jul 10, 1995	17.94	18.31	17.94	18.25
682	NYSE	MTX	Fri, Jul 7, 1995	18.19	18.31	17.38	17.81
681	NYSE	MTX	Thu, Jul 6, 1995	18.25	18.56	18.25	18.31
680	NYSE	MTX	Wed, Jul 5, 1995	18.13	18.44	18.06	18.25
679	NYSE	MTX	Mon, Jul 3, 1995	18.13	18.13	17.94	18.06
678	NYSE	MTX	Fri, Jun 30, 1995	17.94	18.06	17.88	18.00
677	NYSE	MTX	Thu, Jun 29, 1995	17.50	17.88	17.50	17.88
676	NYSE	MTX	Wed, Jun 28, 1995	17.31	17.63	17.19	17.50
675	NYSE	MTX	Tue, Jun 27, 1995	17.44	17.50	17.38	17.38
674	NYSE	MTX	Mon, Jun 26, 1995	17.50	17.50	17.38	17.44
673	NYSE	MTX	Fri, Jun 23, 1995	17.69	17.81	17.44	17.44
672	NYSE	MTX	Thu, Jun 22, 1995	17.56	17.69	17.56	17.63
671	NYSE	MTX	Wed, Jun 21, 1995	17.63	17.75	17.56	17.63
670	NYSE	MTX	Tue, Jun 20, 1995	17.69	17.69	17.44	17.56
669	NYSE	MTX	Mon, Jun 19, 1995	17.56	17.81	17.56	17.69
668	NYSE	MTX	Fri, Jun 16, 1995	17.38	17.50	17.31	17.50
667	NYSE	MTX	Thu, Jun 15, 1995	17.38	17.38	17.25	17.38
666	NYSE	MTX	Wed, Jun 14, 1995	17.19	17.31	17.19	17.31
665	NYSE	MTX	Tue, Jun 13, 1995	17.19	17.31	17.19	17.25
664	NYSE	MTX	Mon, Jun 12, 1995	17.00	17.19	17.00	17.19
663	NYSE	MTX	Fri, Jun 9, 1995	17.19	17.19	17.00	17.06
662	NYSE	MTX	Thu, Jun 8, 1995	17.19	17.19	17.13	17.19
661	NYSE	MTX	Wed, Jun 7, 1995	17.25	17.38	17.25	17.25
660	NYSE	MTX	Tue, Jun 6, 1995	17.50	17.50	17.25	17.25
659	NYSE	MTX	Mon, Jun 5, 1995	17.25	17.50	17.25	17.38
658	NYSE	MTX	Fri, Jun 2, 1995	16.88	17.25	16.81	17.25
657	NYSE	MTX	Thu, Jun 1, 1995	16.50	16.88	16.50	16.75
656	NYSE	MTX	Wed, May 31, 1995	16.38	16.63	16.38	16.50
655	NYSE	MTX	Tue, May 30, 1995	16.38	16.44	16.38	16.44
654	NYSE	MTX	Fri, May 26, 1995	16.13	16.50	16.13	16.44
653	NYSE	MTX	Thu, May 25, 1995	16.19	16.31	16.06	16.13
652	NYSE	MTX	Wed, May 24, 1995	16.13	16.25	16.00	16.13
651	NYSE	MTX	Tue, May 23, 1995	16.13	16.38	16.06	16.25
650	NYSE	MTX	Mon, May 22, 1995	16.13	16.25	16.06	16.19
649	NYSE	MTX	Fri, May 19, 1995	16.25	16.25	16.19	16.19
648	NYSE	MTX	Thu, May 18, 1995	16.38	16.38	16.25	16.31
647	NYSE	MTX	Wed, May 17, 1995	16.31	16.50	16.31	16.38
646	NYSE	MTX	Tue, May 16, 1995	16.31	16.31	16.06	16.31
645	NYSE	MTX	Mon, May 15, 1995	16.19	16.31	16.13	16.25
644	NYSE	MTX	Fri, May 12, 1995	16.06	16.25	16.00	16.25
643	NYSE	MTX	Thu, May 11, 1995	16.25	16.25	16.06	16.06
642	NYSE	MTX	Wed, May 10, 1995	16.44	16.44	16.25	16.25
641	NYSE	MTX	Tue, May 9, 1995	16.88	16.88	16.56	16.56
640	NYSE	MTX	Mon, May 8, 1995	16.94	16.94	16.81	16.94
639	NYSE	MTX	Fri, May 5, 1995	17.00	17.00	16.94	17.00
638	NYSE	MTX	Thu, May 4, 1995	16.75	17.06	16.75	17.00
637	NYSE	MTX	Wed, May 3, 1995	16.38	16.75	16.38	16.63
636	NYSE	MTX	Tue, May 2, 1995	16.63	16.63	16.31	16.44
635	NYSE	MTX	Mon, May 1, 1995	16.69	16.69	16.56	16.63
634	NYSE	MTX	Fri, Apr 28, 1995	16.75	16.75	16.63	16.69
633	NYSE	MTX	Thu, Apr 27, 1995	16.75	16.75	16.50	16.69
632	NYSE	MTX	Wed, Apr 26, 1995	16.75	16.81	16.75	16.75
631	NYSE	MTX	Tue, Apr 25, 1995	16.56	16.94	16.50	16.75
630	NYSE	MTX	Mon, Apr 24, 1995	16.25	16.44	16.13	16.44
629	NYSE	MTX	Fri, Apr 21, 1995	16.19	16.19	16.00	16.13
628	NYSE	MTX	Thu, Apr 20, 1995	15.94	16.19	15.94	16.13
627	NYSE	MTX	Wed, Apr 19, 1995	15.94	16.06	15.94	15.94
626	NYSE	MTX	Tue, Apr 18, 1995	15.88	15.94	15.81	15.81
625	NYSE	MTX	Mon, Apr 17, 1995	15.81	16.06	15.81	15.94
624	NYSE	MTX	Thu, Apr 13, 1995	16.00	16.00	15.81	15.88
623	NYSE	MTX	Wed, Apr 12, 1995	15.88	16.00	15.81	15.94
622	NYSE	MTX	Tue, Apr 11, 1995	15.63	15.94	15.63	15.88
621	NYSE	MTX	Mon, Apr 10, 1995	15.38	15.56	15.38	15.56
620	NYSE	MTX	Fri, Apr 7, 1995	15.63	15.69	15.44	15.44
619	NYSE	MTX	Thu, Apr 6, 1995	15.38	15.63	15.38	15.63
618	NYSE	MTX	Wed, Apr 5, 1995	15.81	15.81	15.44	15.44
617	NYSE	MTX	Tue, Apr 4, 1995	16.00	16.06	15.75	15.75
616	NYSE	MTX	Mon, Apr 3, 1995	16.13	16.13	15.94	15.94
615	NYSE	MTX	Fri, Mar 31, 1995	16.13	16.13	15.94	16.13
614	NYSE	MTX	Thu, Mar 30, 1995	16.00	16.06	15.94	16.06
613	NYSE	MTX	Wed, Mar 29, 1995	16.13	16.13	16.00	16.00
612	NYSE	MTX	Tue, Mar 28, 1995	16.25	16.25	16.06	16.06
611	NYSE	MTX	Mon, Mar 27, 1995	16.19	16.25	16.00	16.25
610	NYSE	MTX	Fri, Mar 24, 1995	16.13	16.25	16.06	16.13
609	NYSE	MTX	Thu, Mar 23, 1995	16.19	16.19	16.00	16.13
608	NYSE	MTX	Wed, Mar 22, 1995	16.13	16.25	16.00	16.13
607	NYSE	MTX	Tue, Mar 21, 1995	16.06	16.25	16.00	16.06
606	NYSE	MTX	Mon, Mar 20, 1995	16.06	16.25	16.00	16.00
605	NYSE	MTX	Fri, Mar 17, 1995	16.00	16.13	16.00	16.00
604	NYSE	MTX	Thu, Mar 16, 1995	15.94	16.06	15.94	16.06
603	NYSE	MTX	Wed, Mar 15, 1995	15.56	15.88	15.56	15.88
602	NYSE	MTX	Tue, Mar 14, 1995	15.50	15.63	15.50	15.56
601	NYSE	MTX	Mon, Mar 13, 1995	15.31	15.50	15.25	15.44
600	NYSE	MTX	Fri, Mar 10, 1995	15.75	15.81	15.44	15.44
599	NYSE	MTX	Thu, Mar 9, 1995	15.31	16.00	15.31	15.63
598	NYSE	MTX	Wed, Mar 8, 1995	15.06	15.38	15.06	15.38
597	NYSE	MTX	Tue, Mar 7, 1995	15.13	15.25	15.00	15.06
596	NYSE	MTX	Mon, Mar 6, 1995	15.06	15.13	15.06	15.13
595	NYSE	MTX	Fri, Mar 3, 1995	15.00	15.38	15.00	15.13
594	NYSE	MTX	Thu, Mar 2, 1995	14.88	15.06	14.88	15.00
593	NYSE	MTX	Wed, Mar 1, 1995	14.69	14.88	14.69	14.88
592	NYSE	MTX	Tue, Feb 28, 1995	14.38	14.69	14.38	14.69
591	NYSE	MTX	Mon, Feb 27, 1995	14.75	14.75	14.44	14.50
590	NYSE	MTX	Fri, Feb 24, 1995	14.44	14.63	14.38	14.63
589	NYSE	MTX	Thu, Feb 23, 1995	14.44	14.50	14.31	14.50
588	NYSE	MTX	Wed, Feb 22, 1995	14.44	14.50	14.31	14.50
587	NYSE	MTX	Tue, Feb 21, 1995	14.44	14.50	14.31	14.50
586	NYSE	MTX	Fri, Feb 17, 1995	14.56	14.56	14.44	14.50
585	NYSE	MTX	Thu, Feb 16, 1995	14.81	14.81	14.69	14.69
584	NYSE	MTX	Wed, Feb 15, 1995	14.56	14.69	14.56	14.69
583	NYSE	MTX	Tue, Feb 14, 1995	14.50	14.50	14.25	14.50
582	NYSE	MTX	Mon, Feb 13, 1995	14.31	14.56	14.25	14.50
581	NYSE	MTX	Fri, Feb 10, 1995	14.56	14.56	14.25	14.25
580	NYSE	MTX	Thu, Feb 9, 1995	14.81	14.88	14.50	14.50
579	NYSE	MTX	Wed, Feb 8, 1995	14.75	15.00	14.69	14.81
578	NYSE	MTX	Tue, Feb 7, 1995	14.81	15.00	14.69	14.75
577	NYSE	MTX	Mon, Feb 6, 1995	14.25	14.88	14.25	14.88
576	NYSE	MTX	Fri, Feb 3, 1995	14.19	14.31	14.19	14.25
575	NYSE	MTX	Thu, Feb 2, 1995	14.25	14.25	14.06	14.19
574	NYSE	MTX	Wed, Feb 1, 1995	14.25	14.38	14.06	14.25
573	NYSE	MTX	Tue, Jan 31, 1995	14.56	14.56	14.00	14.25
572	NYSE	MTX	Mon, Jan 30, 1995	14.94	14.94	14.50	14.50
571	NYSE	MTX	Fri, Jan 27, 1995	14.94	15.00	14.81	15.00
570	NYSE	MTX	Thu, Jan 26, 1995	14.94	15.00	14.88	14.88
569	NYSE	MTX	Wed, Jan 25, 1995	14.75	14.88	14.56	14.88
568	NYSE	MTX	Tue, Jan 24, 1995	14.38	14.63	14.38	14.63
567	NYSE	MTX	Mon, Jan 23, 1995	14.38	14.38	14.13	14.31
566	NYSE	MTX	Fri, Jan 20, 1995	15.00	15.00	14.38	14.38
565	NYSE	MTX	Thu, Jan 19, 1995	15.44	15.50	15.00	15.00
564	NYSE	MTX	Wed, Jan 18, 1995	15.13	15.50	15.13	15.50
563	NYSE	MTX	Tue, Jan 17, 1995	15.06	15.13	15.06	15.13
562	NYSE	MTX	Mon, Jan 16, 1995	15.00	15.19	15.00	15.19
561	NYSE	MTX	Fri, Jan 13, 1995	15.00	15.06	15.00	15.00
560	NYSE	MTX	Thu, Jan 12, 1995	14.88	15.06	14.88	15.00
559	NYSE	MTX	Wed, Jan 11, 1995	14.56	14.75	14.56	14.75
558	NYSE	MTX	Tue, Jan 10, 1995	14.19	14.69	14.19	14.63
557	NYSE	MTX	Mon, Jan 9, 1995	13.81	14.13	13.81	14.13
556	NYSE	MTX	Fri, Jan 6, 1995	13.69	13.81	13.63	13.75
555	NYSE	MTX	Thu, Jan 5, 1995	13.75	13.88	13.63	13.75
554	NYSE	MTX	Wed, Jan 4, 1995	14.19	14.19	13.88	13.88
553	NYSE	MTX	Tue, Jan 3, 1995	14.56	14.56	14.13	14.19
552	NYSE	MTX	Fri, Dec 30, 1994	13.63	14.63	13.63	14.63
551	NYSE	MTX	Thu, Dec 29, 1994	13.31	13.63	13.25	13.63
550	NYSE	MTX	Wed, Dec 28, 1994	13.69	13.69	13.25	13.25
549	NYSE	MTX	Tue, Dec 27, 1994	13.25	13.63	13.25	13.56
548	NYSE	MTX	Fri, Dec 23, 1994	13.38	13.38	13.19	13.19
547	NYSE	MTX	Thu, Dec 22, 1994	13.44	13.50	13.31	13.44
546	NYSE	MTX	Wed, Dec 21, 1994	13.31	13.50	13.25	13.50
545	NYSE	MTX	Tue, Dec 20, 1994	13.50	13.50	13.44	13.44
544	NYSE	MTX	Mon, Dec 19, 1994	13.69	13.69	13.44	13.44
543	NYSE	MTX	Fri, Dec 16, 1994	13.38	13.81	13.38	13.56
542	NYSE	MTX	Thu, Dec 15, 1994	13.50	13.50	13.25	13.25
541	NYSE	MTX	Wed, Dec 14, 1994	13.25	13.50	13.00	13.50
540	NYSE	MTX	Tue, Dec 13, 1994	13.38	13.38	13.19	13.25
539	NYSE	MTX	Mon, Dec 12, 1994	13.38	13.44	13.31	13.38
538	NYSE	MTX	Fri, Dec 9, 1994	13.44	13.50	13.31	13.38
537	NYSE	MTX	Thu, Dec 8, 1994	13.50	13.63	13.44	13.50
536	NYSE	MTX	Wed, Dec 7, 1994	13.56	13.63	13.50	13.56
535	NYSE	MTX	Tue, Dec 6, 1994	13.38	13.56	13.25	13.56
534	NYSE	MTX	Mon, Dec 5, 1994	13.44	13.63	13.44	13.50
533	NYSE	MTX	Fri, Dec 2, 1994	13.75	13.75	13.38	13.38
532	NYSE	MTX	Thu, Dec 1, 1994	13.75	13.75	13.63	13.75
531	NYSE	MTX	Wed, Nov 30, 1994	13.44	13.75	13.44	13.75
530	NYSE	MTX	Tue, Nov 29, 1994	13.53	13.53	13.31	13.44
529	NYSE	MTX	Mon, Nov 28, 1994	13.50	13.50	13.38	13.50
528	NYSE	MTX	Fri, Nov 25, 1994	13.63	13.63	13.56	13.56
527	NYSE	MTX	Wed, Nov 23, 1994	13.69	13.75	13.63	13.69
526	NYSE	MTX	Tue, Nov 22, 1994	13.88	14.00	13.69	13.69
525	NYSE	MTX	Mon, Nov 21, 1994	13.56	13.81	13.56	13.81
524	NYSE	MTX	Fri, Nov 18, 1994	13.69	13.81	13.50	13.63
523	NYSE	MTX	Thu, Nov 17, 1994	13.63	13.69	13.56	13.69
522	NYSE	MTX	Wed, Nov 16, 1994	13.81	13.81	13.56	13.56
521	NYSE	MTX	Tue, Nov 15, 1994	13.25	14.00	13.25	13.81
520	NYSE	MTX	Mon, Nov 14, 1994	13.25	13.44	13.00	13.06
519	NYSE	MTX	Fri, Nov 11, 1994	13.94	13.94	13.75	13.75
518	NYSE	MTX	Thu, Nov 10, 1994	14.38	14.44	14.06	14.06
517	NYSE	MTX	Wed, Nov 9, 1994	14.63	14.75	14.31	14.38
516	NYSE	MTX	Tue, Nov 8, 1994	14.50	14.56	14.50	14.56
515	NYSE	MTX	Mon, Nov 7, 1994	14.50	14.56	14.38	14.38
514	NYSE	MTX	Fri, Nov 4, 1994	14.69	14.69	14.50	14.50
513	NYSE	MTX	Thu, Nov 3, 1994	14.81	14.81	14.63	14.63
512	NYSE	MTX	Wed, Nov 2, 1994	14.81	14.81	14.69	14.75
511	NYSE	MTX	Tue, Nov 1, 1994	14.88	14.88	14.81	14.88
510	NYSE	MTX	Mon, Oct 31, 1994	14.88	14.88	14.81	14.88
509	NYSE	MTX	Fri, Oct 28, 1994	15.00	15.06	15.00	15.00
508	NYSE	MTX	Thu, Oct 27, 1994	15.13	15.13	14.94	15.00
507	NYSE	MTX	Wed, Oct 26, 1994	15.06	15.19	15.06	15.13
506	NYSE	MTX	Tue, Oct 25, 1994	15.06	15.13	14.94	15.13
505	NYSE	MTX	Mon, Oct 24, 1994	15.00	15.19	15.00	15.06
504	NYSE	MTX	Fri, Oct 21, 1994	15.06	15.06	15.00	15.06
503	NYSE	MTX	Thu, Oct 20, 1994	15.13	15.19	15.06	15.19
502	NYSE	MTX	Wed, Oct 19, 1994	15.56	15.56	15.00	15.06
501	NYSE	MTX	Tue, Oct 18, 1994	15.69	15.69	15.31	15.44
500	NYSE	MTX	Mon, Oct 17, 1994	15.25	15.69	15.19	15.63
499	NYSE	MTX	Fri, Oct 14, 1994	15.19	15.19	15.00	15.19
498	NYSE	MTX	Thu, Oct 13, 1994	15.13	15.31	15.00	15.25
497	NYSE	MTX	Wed, Oct 12, 1994	15.13	15.13	15.06	15.06
496	NYSE	MTX	Tue, Oct 11, 1994	15.13	15.31	15.13	15.13
495	NYSE	MTX	Mon, Oct 10, 1994	15.03	15.19	15.03	15.13
494	NYSE	MTX	Fri, Oct 7, 1994	15.06	15.13	15.00	15.00
493	NYSE	MTX	Thu, Oct 6, 1994	14.88	15.06	14.88	15.06
492	NYSE	MTX	Wed, Oct 5, 1994	15.06	15.06	14.81	14.88
491	NYSE	MTX	Tue, Oct 4, 1994	14.88	15.06	14.88	15.06
490	NYSE	MTX	Mon, Oct 3, 1994	14.94	15.00	14.94	15.00
489	NYSE	MTX	Fri, Sep 30, 1994	14.81	14.88	14.75	14.81
488	NYSE	MTX	Thu, Sep 29, 1994	14.88	14.88	14.75	14.75
487	NYSE	MTX	Wed, Sep 28, 1994	14.88	14.88	14.75	14.88
486	NYSE	MTX	Tue, Sep 27, 1994	14.81	14.88	14.81	14.88
485	NYSE	MTX	Mon, Sep 26, 1994	14.75	14.88	14.69	14.88
484	NYSE	MTX	Fri, Sep 23, 1994	14.75	14.88	14.75	14.81
483	NYSE	MTX	Thu, Sep 22, 1994	14.75	14.88	14.75	14.81
482	NYSE	MTX	Wed, Sep 21, 1994	14.75	14.88	14.75	14.75
481	NYSE	MTX	Tue, Sep 20, 1994	14.88	14.88	14.75	14.75
480	NYSE	MTX	Mon, Sep 19, 1994	15.00	15.06	14.88	14.88
479	NYSE	MTX	Fri, Sep 16, 1994	14.75	15.00	14.69	14.94
478	NYSE	MTX	Thu, Sep 15, 1994	14.50	14.69	14.50	14.69
477	NYSE	MTX	Wed, Sep 14, 1994	14.56	14.56	14.44	14.50
476	NYSE	MTX	Tue, Sep 13, 1994	14.88	14.88	14.63	14.69
475	NYSE	MTX	Mon, Sep 12, 1994	14.88	14.94	14.88	14.94
474	NYSE	MTX	Fri, Sep 9, 1994	14.94	14.94	14.81	14.88
473	NYSE	MTX	Thu, Sep 8, 1994	14.94	15.00	14.88	15.00
472	NYSE	MTX	Wed, Sep 7, 1994	15.00	15.00	14.75	14.81
471	NYSE	MTX	Tue, Sep 6, 1994	14.81	15.00	14.81	14.94
470	NYSE	MTX	Fri, Sep 2, 1994	14.88	14.88	14.81	14.81
469	NYSE	MTX	Thu, Sep 1, 1994	14.94	14.94	14.88	14.94
468	NYSE	MTX	Wed, Aug 31, 1994	14.50	15.19	14.50	15.00
467	NYSE	MTX	Tue, Aug 30, 1994	14.44	14.44	14.31	14.44
466	NYSE	MTX	Mon, Aug 29, 1994	14.50	14.50	14.38	14.38
465	NYSE	MTX	Fri, Aug 26, 1994	14.25	14.63	14.25	14.56
464	NYSE	MTX	Thu, Aug 25, 1994	14.63	14.69	14.63	14.63
463	NYSE	MTX	Wed, Aug 24, 1994	14.44	14.50	14.31	14.50
462	NYSE	MTX	Tue, Aug 23, 1994	14.31	14.56	14.31	14.44
461	NYSE	MTX	Mon, Aug 22, 1994	14.19	14.38	14.19	14.38
460	NYSE	MTX	Fri, Aug 19, 1994	14.13	14.25	14.13	14.25
459	NYSE	MTX	Thu, Aug 18, 1994	14.13	14.19	14.06	14.13
458	NYSE	MTX	Wed, Aug 17, 1994	14.13	14.25	14.13	14.25
457	NYSE	MTX	Tue, Aug 16, 1994	14.31	14.31	14.13	14.13
456	NYSE	MTX	Mon, Aug 15, 1994	14.06	14.38	14.06	14.38
455	NYSE	MTX	Fri, Aug 12, 1994	14.25	14.25	14.00	14.13
454	NYSE	MTX	Thu, Aug 11, 1994	14.50	14.50	14.19	14.19
453	NYSE	MTX	Wed, Aug 10, 1994	14.50	14.56	14.50	14.50
452	NYSE	MTX	Tue, Aug 9, 1994	14.50	14.56	14.44	14.44
451	NYSE	MTX	Mon, Aug 8, 1994	14.56	14.56	14.50	14.56
450	NYSE	MTX	Fri, Aug 5, 1994	14.50	14.63	14.50	14.56
449	NYSE	MTX	Thu, Aug 4, 1994	14.69	14.69	14.50	14.50
448	NYSE	MTX	Wed, Aug 3, 1994	14.75	14.75	14.75	14.75
447	NYSE	MTX	Tue, Aug 2, 1994	14.81	14.88	14.56	14.75
446	NYSE	MTX	Mon, Aug 1, 1994	14.75	14.81	14.69	14.75
445	NYSE	MTX	Fri, Jul 29, 1994	14.63	14.88	14.63	14.88
444	NYSE	MTX	Thu, Jul 28, 1994	14.75	14.75	14.56	14.56
443	NYSE	MTX	Wed, Jul 27, 1994	14.75	14.75	14.69	14.75
442	NYSE	MTX	Tue, Jul 26, 1994	14.81	14.81	14.81	14.81
441	NYSE	MTX	Mon, Jul 25, 1994	14.50	14.75	14.50	14.75
440	NYSE	MTX	Fri, Jul 22, 1994	14.88	14.88	14.56	14.56
439	NYSE	MTX	Thu, Jul 21, 1994	14.94	14.94	14.88	14.88
438	NYSE	MTX	Wed, Jul 20, 1994	14.75	15.00	14.75	14.94
437	NYSE	MTX	Tue, Jul 19, 1994	14.44	14.69	14.44	14.69
436	NYSE	MTX	Mon, Jul 18, 1994	14.69	14.69	14.38	14.38
435	NYSE	MTX	Fri, Jul 15, 1994	14.75	14.75	14.63	14.69
434	NYSE	MTX	Thu, Jul 14, 1994	14.81	14.88	14.63	14.69
433	NYSE	MTX	Wed, Jul 13, 1994	14.94	14.94	14.75	14.75
432	NYSE	MTX	Tue, Jul 12, 1994	15.06	15.06	14.88	14.88
431	NYSE	MTX	Mon, Jul 11, 1994	14.88	15.00	14.88	14.94
430	NYSE	MTX	Fri, Jul 8, 1994	14.31	14.75	14.25	14.75
429	NYSE	MTX	Thu, Jul 7, 1994	14.31	14.44	14.25	14.31
428	NYSE	MTX	Wed, Jul 6, 1994	14.00	14.31	13.88	14.25
427	NYSE	MTX	Tue, Jul 5, 1994	14.19	14.19	13.88	14.00
426	NYSE	MTX	Fri, Jul 1, 1994	14.50	14.56	14.25	14.31
425	NYSE	MTX	Thu, Jun 30, 1994	14.13	14.50	14.13	14.50
424	NYSE	MTX	Wed, Jun 29, 1994	13.94	14.25	13.94	14.13
423	NYSE	MTX	Tue, Jun 28, 1994	13.75	14.25	13.75	14.00
422	NYSE	MTX	Mon, Jun 27, 1994	13.75	13.88	13.56	13.75
421	NYSE	MTX	Fri, Jun 24, 1994	13.75	13.81	13.69	13.81
420	NYSE	MTX	Thu, Jun 23, 1994	13.63	13.69	13.56	13.69
419	NYSE	MTX	Wed, Jun 22, 1994	13.81	13.81	13.44	13.50
418	NYSE	MTX	Tue, Jun 21, 1994	13.81	13.88	13.75	13.81
417	NYSE	MTX	Mon, Jun 20, 1994	14.00	14.00	13.88	13.94
416	NYSE	MTX	Fri, Jun 17, 1994	14.00	14.25	13.94	14.13
415	NYSE	MTX	Thu, Jun 16, 1994	14.00	14.06	14.00	14.00
414	NYSE	MTX	Wed, Jun 15, 1994	14.00	14.25	14.00	14.13
413	NYSE	MTX	Tue, Jun 14, 1994	13.75	14.00	13.50	14.00
412	NYSE	MTX	Mon, Jun 13, 1994	13.56	13.88	13.56	13.75
411	NYSE	MTX	Fri, Jun 10, 1994	13.63	13.63	13.50	13.50
410	NYSE	MTX	Thu, Jun 9, 1994	13.63	13.81	13.50	13.56
409	NYSE	MTX	Wed, Jun 8, 1994	13.63	13.81	13.50	13.75
408	NYSE	MTX	Tue, Jun 7, 1994	13.69	13.69	13.63	13.63
407	NYSE	MTX	Mon, Jun 6, 1994	14.13	14.13	13.63	13.63
406	NYSE	MTX	Fri, Jun 3, 1994	13.63	14.13	13.63	14.00
405	NYSE	MTX	Thu, Jun 2, 1994	13.38	13.88	13.38	13.63
404	NYSE	MTX	Wed, Jun 1, 1994	13.06	13.31	13.06	13.25
403	NYSE	MTX	Tue, May 31, 1994	13.00	13.13	13.00	13.13
402	NYSE	MTX	Fri, May 27, 1994	13.13	13.13	12.94	13.00
401	NYSE	MTX	Thu, May 26, 1994	13.25	13.25	13.13	13.19
400	NYSE	MTX	Wed, May 25, 1994	13.25	13.38	13.25	13.25
399	NYSE	MTX	Tue, May 24, 1994	13.19	13.31	13.19	13.25
398	NYSE	MTX	Mon, May 23, 1994	13.25	13.31	13.19	13.25
397	NYSE	MTX	Fri, May 20, 1994	13.13	13.31	13.13	13.31
396	NYSE	MTX	Thu, May 19, 1994	13.25	13.31	13.13	13.13
395	NYSE	MTX	Wed, May 18, 1994	12.75	13.19	12.75	13.19
394	NYSE	MTX	Tue, May 17, 1994	13.00	13.00	12.75	12.81
393	NYSE	MTX	Mon, May 16, 1994	13.38	13.38	13.00	13.00
392	NYSE	MTX	Fri, May 13, 1994	13.31	13.38	13.25	13.38
391	NYSE	MTX	Thu, May 12, 1994	13.31	13.38	13.31	13.31
390	NYSE	MTX	Wed, May 11, 1994	13.38	13.44	13.25	13.38
389	NYSE	MTX	Tue, May 10, 1994	13.50	13.50	13.38	13.38
388	NYSE	MTX	Mon, May 9, 1994	13.50	13.50	13.50	13.50
387	NYSE	MTX	Fri, May 6, 1994	13.63	13.63	13.56	13.63
386	NYSE	MTX	Thu, May 5, 1994	13.75	13.81	13.56	13.56
385	NYSE	MTX	Wed, May 4, 1994	13.69	13.88	13.56	13.81
384	NYSE	MTX	Tue, May 3, 1994	13.69	13.81	13.63	13.81
383	NYSE	MTX	Mon, May 2, 1994	13.50	13.69	13.50	13.69
382	NYSE	MTX	Fri, Apr 29, 1994	13.50	13.56	13.44	13.44
381	NYSE	MTX	Thu, Apr 28, 1994	13.31	13.56	13.31	13.56
380	NYSE	MTX	Tue, Apr 26, 1994	13.19	13.31	13.13	13.25
379	NYSE	MTX	Mon, Apr 25, 1994	12.94	13.13	12.81	13.13
378	NYSE	MTX	Fri, Apr 22, 1994	13.00	13.06	12.88	13.06
377	NYSE	MTX	Thu, Apr 21, 1994	12.88	13.06	12.69	13.00
376	NYSE	MTX	Wed, Apr 20, 1994	13.06	13.06	12.75	12.94
375	NYSE	MTX	Tue, Apr 19, 1994	13.19	13.19	13.06	13.06
374	NYSE	MTX	Mon, Apr 18, 1994	13.19	13.19	13.00	13.19
373	NYSE	MTX	Fri, Apr 15, 1994	13.00	13.25	13.00	13.19
372	NYSE	MTX	Thu, Apr 14, 1994	13.00	13.13	13.00	13.13
371	NYSE	MTX	Wed, Apr 13, 1994	13.13	13.19	13.00	13.06
370	NYSE	MTX	Tue, Apr 12, 1994	12.81	13.25	12.75	13.13
369	NYSE	MTX	Mon, Apr 11, 1994	12.50	12.94	12.50	12.75
368	NYSE	MTX	Fri, Apr 8, 1994	12.50	12.50	12.44	12.44
367	NYSE	MTX	Thu, Apr 7, 1994	12.25	12.44	12.25	12.44
366	NYSE	MTX	Wed, Apr 6, 1994	12.19	12.25	12.00	12.25
365	NYSE	MTX	Tue, Apr 5, 1994	12.38	12.63	12.25	12.31
364	NYSE	MTX	Mon, Apr 4, 1994	12.88	12.88	12.25	12.25
363	NYSE	MTX	Thu, Mar 31, 1994	13.50	13.56	13.00	13.00
362	NYSE	MTX	Wed, Mar 30, 1994	13.38	13.50	13.31	13.38
361	NYSE	MTX	Tue, Mar 29, 1994	13.75	13.75	13.31	13.50
360	NYSE	MTX	Mon, Mar 28, 1994	13.94	13.94	13.50	13.69
359	NYSE	MTX	Fri, Mar 25, 1994	13.88	14.00	13.81	13.81
358	NYSE	MTX	Thu, Mar 24, 1994	13.75	13.88	13.63	13.88
357	NYSE	MTX	Wed, Mar 23, 1994	13.69	14.00	13.69	14.00
356	NYSE	MTX	Tue, Mar 22, 1994	13.88	14.00	13.63	13.63
355	NYSE	MTX	Mon, Mar 21, 1994	13.50	13.94	13.50	13.88
354	NYSE	MTX	Fri, Mar 18, 1994	13.50	13.63	13.50	13.50
353	NYSE	MTX	Thu, Mar 17, 1994	13.63	13.75	13.50	13.56
352	NYSE	MTX	Wed, Mar 16, 1994	13.75	13.81	13.56	13.81
351	NYSE	MTX	Tue, Mar 15, 1994	13.88	13.94	13.75	13.81
350	NYSE	MTX	Mon, Mar 14, 1994	13.88	14.00	13.75	13.88
349	NYSE	MTX	Fri, Mar 11, 1994	13.63	13.88	13.63	13.75
348	NYSE	MTX	Thu, Mar 10, 1994	13.75	13.75	13.56	13.69
347	NYSE	MTX	Wed, Mar 9, 1994	14.00	14.06	13.75	13.88
346	NYSE	MTX	Tue, Mar 8, 1994	14.19	14.19	14.00	14.00
345	NYSE	MTX	Mon, Mar 7, 1994	14.00	14.25	14.00	14.19
344	NYSE	MTX	Fri, Mar 4, 1994	13.94	14.00	13.75	14.00
343	NYSE	MTX	Thu, Mar 3, 1994	14.00	14.00	13.81	14.00
342	NYSE	MTX	Wed, Mar 2, 1994	13.88	14.00	13.81	14.00
341	NYSE	MTX	Tue, Mar 1, 1994	14.00	14.00	13.81	13.94
340	NYSE	MTX	Mon, Feb 28, 1994	13.88	14.13	13.88	14.13
339	NYSE	MTX	Fri, Feb 25, 1994	13.75	14.25	13.75	14.00
338	NYSE	MTX	Thu, Feb 24, 1994	13.69	13.88	13.63	13.88
337	NYSE	MTX	Wed, Feb 23, 1994	13.69	13.81	13.69	13.69
336	NYSE	MTX	Tue, Feb 22, 1994	13.50	13.69	13.50	13.69
335	NYSE	MTX	Fri, Feb 18, 1994	13.81	13.81	13.38	13.63
334	NYSE	MTX	Thu, Feb 17, 1994	13.88	14.00	13.69	13.69
333	NYSE	MTX	Wed, Feb 16, 1994	13.63	13.81	13.63	13.75
332	NYSE	MTX	Tue, Feb 15, 1994	13.50	13.88	13.50	13.75
331	NYSE	MTX	Mon, Feb 14, 1994	13.56	13.75	13.50	13.56
330	NYSE	MTX	Fri, Feb 11, 1994	13.88	14.00	13.63	13.63
329	NYSE	MTX	Thu, Feb 10, 1994	14.00	14.00	13.88	14.00
328	NYSE	MTX	Wed, Feb 9, 1994	13.75	14.00	13.75	14.00
327	NYSE	MTX	Tue, Feb 8, 1994	13.63	13.88	13.63	13.75
326	NYSE	MTX	Mon, Feb 7, 1994	13.63	13.63	13.38	13.63
325	NYSE	MTX	Fri, Feb 4, 1994	14.13	14.19	13.75	13.75
324	NYSE	MTX	Thu, Feb 3, 1994	14.19	14.19	14.00	14.00
323	NYSE	MTX	Wed, Feb 2, 1994	14.13	14.25	14.06	14.13
322	NYSE	MTX	Tue, Feb 1, 1994	14.25	14.25	14.13	14.19
321	NYSE	MTX	Mon, Jan 31, 1994	14.00	14.25	14.00	14.25
320	NYSE	MTX	Fri, Jan 28, 1994	13.25	13.88	13.25	13.75
319	NYSE	MTX	Thu, Jan 27, 1994	13.00	13.00	12.56	13.00
318	NYSE	MTX	Wed, Jan 26, 1994	13.19	13.19	12.94	13.00
317	NYSE	MTX	Tue, Jan 25, 1994	13.19	13.25	13.13	13.25
316	NYSE	MTX	Mon, Jan 24, 1994	13.44	13.44	13.00	13.19
315	NYSE	MTX	Fri, Jan 21, 1994	13.13	13.38	13.06	13.38
314	NYSE	MTX	Thu, Jan 20, 1994	12.63	13.13	12.50	13.13
313	NYSE	MTX	Wed, Jan 19, 1994	12.56	12.63	12.44	12.50
312	NYSE	MTX	Tue, Jan 18, 1994	12.94	12.94	12.50	12.69
311	NYSE	MTX	Mon, Jan 17, 1994	13.50	13.50	12.81	12.81
310	NYSE	MTX	Fri, Jan 14, 1994	13.38	13.44	13.31	13.44
309	NYSE	MTX	Thu, Jan 13, 1994	13.44	13.50	13.25	13.25
308	NYSE	MTX	Wed, Jan 12, 1994	13.50	13.50	13.38	13.38
307	NYSE	MTX	Tue, Jan 11, 1994	13.63	13.63	13.13	13.44
306	NYSE	MTX	Mon, Jan 10, 1994	13.44	13.63	13.25	13.63
305	NYSE	MTX	Fri, Jan 7, 1994	13.63	13.63	13.38	13.56
304	NYSE	MTX	Thu, Jan 6, 1994	14.06	14.06	13.75	13.75
303	NYSE	MTX	Wed, Jan 5, 1994	14.00	14.19	13.88	14.13
302	NYSE	MTX	Tue, Jan 4, 1994	14.06	14.19	14.00	14.00
301	NYSE	MTX	Mon, Jan 3, 1994	14.50	14.50	14.00	14.19
300	NYSE	MTX	Fri, Dec 31, 1993	14.00	14.56	14.00	14.50
299	NYSE	MTX	Thu, Dec 30, 1993	13.13	13.75	13.13	13.75
298	NYSE	MTX	Wed, Dec 29, 1993	12.94	13.38	12.94	13.19
297	NYSE	MTX	Tue, Dec 28, 1993	12.69	12.94	12.69	12.88
296	NYSE	MTX	Mon, Dec 27, 1993	12.63	12.81	12.63	12.75
295	NYSE	MTX	Thu, Dec 23, 1993	12.63	12.75	12.63	12.69
294	NYSE	MTX	Wed, Dec 22, 1993	12.25	12.69	12.25	12.69
293	NYSE	MTX	Tue, Dec 21, 1993	12.38	12.38	12.19	12.19
292	NYSE	MTX	Mon, Dec 20, 1993	12.50	12.69	12.50	12.50
291	NYSE	MTX	Fri, Dec 17, 1993	12.56	12.63	12.44	12.50
290	NYSE	MTX	Thu, Dec 16, 1993	12.94	13.00	12.75	12.81
289	NYSE	MTX	Wed, Dec 15, 1993	13.06	13.06	12.94	12.94
288	NYSE	MTX	Tue, Dec 14, 1993	13.06	13.06	12.94	13.00
287	NYSE	MTX	Mon, Dec 13, 1993	13.06	13.06	13.00	13.06
286	NYSE	MTX	Fri, Dec 10, 1993	13.06	13.19	13.06	13.19
285	NYSE	MTX	Thu, Dec 9, 1993	13.00	13.25	13.00	13.13
284	NYSE	MTX	Wed, Dec 8, 1993	12.50	12.94	12.50	12.94
283	NYSE	MTX	Tue, Dec 7, 1993	12.88	13.00	12.50	12.50
282	NYSE	MTX	Mon, Dec 6, 1993	13.31	13.38	12.88	12.88
281	NYSE	MTX	Fri, Dec 3, 1993	13.19	13.38	13.19	13.25
280	NYSE	MTX	Thu, Dec 2, 1993	13.63	13.63	13.00	13.06
279	NYSE	MTX	Wed, Dec 1, 1993	13.13	14.00	13.00	13.50
278	NYSE	MTX	Tue, Nov 30, 1993	13.00	13.13	12.75	13.00
277	NYSE	MTX	Mon, Nov 29, 1993	14.50	14.50	13.50	13.50
276	NYSE	MTX	Fri, Nov 26, 1993	14.50	14.56	14.44	14.44
275	NYSE	MTX	Wed, Nov 24, 1993	14.31	14.50	14.31	14.44
274	NYSE	MTX	Tue, Nov 23, 1993	14.13	14.25	14.06	14.25
273	NYSE	MTX	Mon, Nov 22, 1993	14.56	14.56	14.00	14.06
272	NYSE	MTX	Fri, Nov 19, 1993	14.94	15.06	14.63	14.63
271	NYSE	MTX	Thu, Nov 18, 1993	15.06	15.06	14.94	15.00
270	NYSE	MTX	Wed, Nov 17, 1993	15.13	15.25	15.13	15.19
269	NYSE	MTX	Tue, Nov 16, 1993	15.19	15.19	14.94	15.19
268	NYSE	MTX	Mon, Nov 15, 1993	15.06	15.25	15.06	15.19
267	NYSE	MTX	Fri, Nov 12, 1993	15.25	15.44	15.06	15.06
266	NYSE	MTX	Thu, Nov 11, 1993	15.13	15.13	14.94	15.13
265	NYSE	MTX	Wed, Nov 10, 1993	15.06	15.38	15.06	15.13
264	NYSE	MTX	Tue, Nov 9, 1993	15.38	15.44	15.00	15.13
263	NYSE	MTX	Mon, Nov 8, 1993	15.50	15.50	15.31	15.31
262	NYSE	MTX	Fri, Nov 5, 1993	15.13	15.50	15.13	15.44
261	NYSE	MTX	Thu, Nov 4, 1993	15.63	15.63	15.19	15.25
260	NYSE	MTX	Wed, Nov 3, 1993	15.81	15.81	15.63	15.63
259	NYSE	MTX	Tue, Nov 2, 1993	15.88	15.94	15.81	15.88
258	NYSE	MTX	Mon, Nov 1, 1993	15.19	16.00	15.19	15.75
257	NYSE	MTX	Fri, Oct 29, 1993	15.06	15.13	15.06	15.13
256	NYSE	MTX	Thu, Oct 28, 1993	15.19	15.19	15.06	15.06
255	NYSE	MTX	Wed, Oct 27, 1993	14.81	15.19	14.81	15.06
254	NYSE	MTX	Tue, Oct 26, 1993	15.19	15.19	14.88	14.88
253	NYSE	MTX	Mon, Oct 25, 1993	14.63	15.31	14.63	15.19
252	NYSE	MTX	Fri, Oct 22, 1993	14.44	14.63	14.31	14.63
251	NYSE	MTX	Thu, Oct 21, 1993	14.50	14.69	14.44	14.50
250	NYSE	MTX	Wed, Oct 20, 1993	14.50	14.50	14.13	14.44
249	NYSE	MTX	Tue, Oct 19, 1993	14.38	14.81	14.25	14.56
248	NYSE	MTX	Mon, Oct 18, 1993	14.88	14.88	14.50	14.50
247	NYSE	MTX	Fri, Oct 15, 1993	15.25	15.25	14.94	14.94
246	NYSE	MTX	Thu, Oct 14, 1993	15.44	15.44	15.19	15.25
245	NYSE	MTX	Wed, Oct 13, 1993	15.38	15.63	15.38	15.50
244	NYSE	MTX	Tue, Oct 12, 1993	15.38	15.38	15.13	15.38
243	NYSE	MTX	Mon, Oct 11, 1993	14.75	15.00	14.75	14.88
242	NYSE	MTX	Fri, Oct 8, 1993	14.94	14.94	14.63	14.69
241	NYSE	MTX	Thu, Oct 7, 1993	15.50	15.50	14.88	14.94
240	NYSE	MTX	Wed, Oct 6, 1993	15.38	15.81	15.38	15.56
239	NYSE	MTX	Tue, Oct 5, 1993	14.88	15.50	14.88	15.50
238	NYSE	MTX	Mon, Oct 4, 1993	14.56	15.00	14.56	14.94
237	NYSE	MTX	Fri, Oct 1, 1993	14.44	14.56	14.38	14.44
236	NYSE	MTX	Thu, Sep 30, 1993	14.44	14.44	14.19	14.38
235	NYSE	MTX	Wed, Sep 29, 1993	14.25	14.63	14.25	14.50
234	NYSE	MTX	Tue, Sep 28, 1993	14.25	14.25	14.19	14.25
233	NYSE	MTX	Mon, Sep 27, 1993	14.19	14.31	14.06	14.25
232	NYSE	MTX	Fri, Sep 24, 1993	14.31	14.31	14.13	14.25
231	NYSE	MTX	Thu, Sep 23, 1993	14.38	14.44	14.31	14.31
230	NYSE	MTX	Wed, Sep 22, 1993	14.63	14.69	14.31	14.50
229	NYSE	MTX	Tue, Sep 21, 1993	15.00	15.00	14.44	14.50
228	NYSE	MTX	Mon, Sep 20, 1993	15.06	15.06	14.94	15.00
227	NYSE	MTX	Fri, Sep 17, 1993	14.94	15.06	14.94	15.06
226	NYSE	MTX	Thu, Sep 16, 1993	14.94	15.00	14.88	15.00
225	NYSE	MTX	Wed, Sep 15, 1993	15.00	15.06	14.81	14.94
224	NYSE	MTX	Tue, Sep 14, 1993	15.44	15.44	15.13	15.13
223	NYSE	MTX	Mon, Sep 13, 1993	15.50	15.56	15.31	15.44
222	NYSE	MTX	Fri, Sep 10, 1993	15.38	15.63	15.19	15.50
221	NYSE	MTX	Thu, Sep 9, 1993	15.25	15.44	15.13	15.44
220	NYSE	MTX	Wed, Sep 8, 1993	15.31	15.38	15.00	15.31
219	NYSE	MTX	Tue, Sep 7, 1993	15.25	15.38	15.19	15.31
218	NYSE	MTX	Fri, Sep 3, 1993	15.25	15.31	15.19	15.19
217	NYSE	MTX	Thu, Sep 2, 1993	15.19	15.75	15.06	15.50
216	NYSE	MTX	Wed, Sep 1, 1993	14.69	15.19	14.69	15.13
215	NYSE	MTX	Tue, Aug 31, 1993	14.25	14.81	14.25	14.50
214	NYSE	MTX	Mon, Aug 30, 1993	14.25	14.50	14.25	14.25
213	NYSE	MTX	Fri, Aug 27, 1993	14.13	14.44	14.13	14.44
212	NYSE	MTX	Thu, Aug 26, 1993	14.06	14.25	14.00	14.25
211	NYSE	MTX	Wed, Aug 25, 1993	14.00	14.25	14.00	14.19
210	NYSE	MTX	Tue, Aug 24, 1993	14.25	14.25	13.94	14.06
209	NYSE	MTX	Mon, Aug 23, 1993	14.19	14.50	14.19	14.31
208	NYSE	MTX	Fri, Aug 20, 1993	14.13	14.25	14.13	14.25
207	NYSE	MTX	Thu, Aug 19, 1993	14.00	14.06	13.94	14.00
206	NYSE	MTX	Wed, Aug 18, 1993	14.13	14.19	14.00	14.06
205	NYSE	MTX	Tue, Aug 17, 1993	14.31	14.31	14.00	14.00
204	NYSE	MTX	Mon, Aug 16, 1993	14.25	14.44	14.25	14.44
203	NYSE	MTX	Fri, Aug 13, 1993	14.56	14.56	14.31	14.38
202	NYSE	MTX	Thu, Aug 12, 1993	14.81	14.81	14.38	14.50
201	NYSE	MTX	Wed, Aug 11, 1993	14.88	14.94	14.75	14.75
200	NYSE	MTX	Tue, Aug 10, 1993	14.88	14.88	14.75	14.88
199	NYSE	MTX	Mon, Aug 9, 1993	14.81	14.88	14.69	14.88
198	NYSE	MTX	Fri, Aug 6, 1993	15.00	15.00	14.75	14.88
197	NYSE	MTX	Thu, Aug 5, 1993	15.00	15.00	14.94	14.94
196	NYSE	MTX	Wed, Aug 4, 1993	14.81	15.13	14.63	15.06
195	NYSE	MTX	Tue, Aug 3, 1993	14.88	15.13	14.81	14.88
194	NYSE	MTX	Mon, Aug 2, 1993	14.13	14.63	14.00	14.63
193	NYSE	MTX	Fri, Jul 30, 1993	14.00	14.06	13.94	14.06
192	NYSE	MTX	Thu, Jul 29, 1993	14.25	14.25	14.00	14.06
191	NYSE	MTX	Wed, Jul 28, 1993	14.44	14.50	14.31	14.31
190	NYSE	MTX	Tue, Jul 27, 1993	14.44	14.44	14.25	14.25
189	NYSE	MTX	Mon, Jul 26, 1993	14.38	14.44	14.38	14.44
188	NYSE	MTX	Fri, Jul 23, 1993	14.31	14.31	14.06	14.31
187	NYSE	MTX	Thu, Jul 22, 1993	13.88	14.63	13.63	14.19
186	NYSE	MTX	Wed, Jul 21, 1993	14.13	14.13	13.88	14.00
185	NYSE	MTX	Tue, Jul 20, 1993	14.25	14.25	14.06	14.06
184	NYSE	MTX	Mon, Jul 19, 1993	14.13	14.25	14.13	14.19
183	NYSE	MTX	Fri, Jul 16, 1993	14.38	14.38	14.13	14.19
182	NYSE	MTX	Thu, Jul 15, 1993	14.38	14.44	14.25	14.38
181	NYSE	MTX	Wed, Jul 14, 1993	14.31	14.44	14.31	14.44
180	NYSE	MTX	Tue, Jul 13, 1993	14.44	14.50	14.38	14.44
179	NYSE	MTX	Mon, Jul 12, 1993	14.38	14.50	14.38	14.50
178	NYSE	MTX	Fri, Jul 9, 1993	13.88	14.38	13.81	14.25
177	NYSE	MTX	Thu, Jul 8, 1993	13.94	13.94	13.81	13.88
176	NYSE	MTX	Wed, Jul 7, 1993	13.88	14.13	13.63	13.88
175	NYSE	MTX	Tue, Jul 6, 1993	14.25	14.31	13.75	13.81
174	NYSE	MTX	Fri, Jul 2, 1993	14.38	14.38	14.00	14.13
173	NYSE	MTX	Thu, Jul 1, 1993	14.63	14.69	14.25	14.50
172	NYSE	MTX	Wed, Jun 30, 1993	15.06	15.25	14.75	14.75
171	NYSE	MTX	Tue, Jun 29, 1993	15.25	15.25	15.00	15.06
170	NYSE	MTX	Mon, Jun 28, 1993	14.88	15.25	14.81	15.19
169	NYSE	MTX	Fri, Jun 25, 1993	14.94	15.00	14.88	14.88
168	NYSE	MTX	Thu, Jun 24, 1993	14.50	14.94	14.50	14.94
167	NYSE	MTX	Wed, Jun 23, 1993	14.25	14.50	14.19	14.50
166	NYSE	MTX	Tue, Jun 22, 1993	13.81	14.31	13.75	14.25
165	NYSE	MTX	Mon, Jun 21, 1993	14.00	14.00	13.81	13.81
164	NYSE	MTX	Fri, Jun 18, 1993	14.44	14.44	13.88	14.00
163	NYSE	MTX	Thu, Jun 17, 1993	14.31	14.38	14.31	14.38
162	NYSE	MTX	Wed, Jun 16, 1993	14.44	14.44	14.25	14.31
161	NYSE	MTX	Tue, Jun 15, 1993	14.44	14.44	14.38	14.44
160	NYSE	MTX	Mon, Jun 14, 1993	14.25	14.44	14.25	14.44
159	NYSE	MTX	Fri, Jun 11, 1993	14.25	14.31	14.19	14.25
158	NYSE	MTX	Thu, Jun 10, 1993	14.31	14.31	14.19	14.25
157	NYSE	MTX	Wed, Jun 9, 1993	14.25	14.38	14.06	14.38
156	NYSE	MTX	Tue, Jun 8, 1993	13.88	14.50	13.88	14.19
155	NYSE	MTX	Mon, Jun 7, 1993	13.88	13.88	13.75	13.88
154	NYSE	MTX	Fri, Jun 4, 1993	14.25	14.25	13.81	13.81
153	NYSE	MTX	Thu, Jun 3, 1993	14.50	14.50	14.25	14.25
152	NYSE	MTX	Wed, Jun 2, 1993	14.19	14.50	14.06	14.50
151	NYSE	MTX	Tue, Jun 1, 1993	13.81	14.19	13.81	14.13
150	NYSE	MTX	Fri, May 28, 1993	14.13	14.19	13.75	13.81
149	NYSE	MTX	Thu, May 27, 1993	14.50	14.56	14.13	14.13
148	NYSE	MTX	Wed, May 26, 1993	14.63	14.69	14.31	14.38
147	NYSE	MTX	Tue, May 25, 1993	14.25	14.69	14.19	14.50
146	NYSE	MTX	Mon, May 24, 1993	14.50	14.50	14.19	14.19
145	NYSE	MTX	Fri, May 21, 1993	14.69	14.69	14.31	14.38
144	NYSE	MTX	Thu, May 20, 1993	14.94	14.94	14.63	14.63
143	NYSE	MTX	Wed, May 19, 1993	14.63	14.94	14.63	14.94
142	NYSE	MTX	Tue, May 18, 1993	15.13	15.19	14.56	14.56
141	NYSE	MTX	Mon, May 17, 1993	15.00	15.00	14.88	15.00
140	NYSE	MTX	Fri, May 14, 1993	15.00	15.00	14.88	14.94
139	NYSE	MTX	Thu, May 13, 1993	15.13	15.25	14.94	14.94
138	NYSE	MTX	Wed, May 12, 1993	14.94	15.44	14.88	15.25
137	NYSE	MTX	Tue, May 11, 1993	14.50	15.00	14.38	14.94
136	NYSE	MTX	Mon, May 10, 1993	14.63	14.63	14.50	14.63
135	NYSE	MTX	Fri, May 7, 1993	14.81	14.81	14.56	14.69
134	NYSE	MTX	Thu, May 6, 1993	14.69	14.94	14.69	14.94
133	NYSE	MTX	Wed, May 5, 1993	14.44	14.56	14.31	14.56
132	NYSE	MTX	Tue, May 4, 1993	14.38	14.69	14.25	14.44
131	NYSE	MTX	Mon, May 3, 1993	14.00	14.38	14.00	14.25
130	NYSE	MTX	Fri, Apr 30, 1993	13.94	14.13	13.88	14.00
129	NYSE	MTX	Thu, Apr 29, 1993	13.94	14.00	13.81	13.88
128	NYSE	MTX	Wed, Apr 28, 1993	14.00	14.19	13.75	13.88
127	NYSE	MTX	Tue, Apr 27, 1993	13.38	14.38	13.31	14.19
126	NYSE	MTX	Mon, Apr 26, 1993	14.56	14.56	13.50	13.63
125	NYSE	MTX	Fri, Apr 23, 1993	14.63	14.69	14.31	14.63
124	NYSE	MTX	Thu, Apr 22, 1993	14.25	15.00	14.25	14.69
123	NYSE	MTX	Wed, Apr 21, 1993	13.88	14.69	13.88	14.25
122	NYSE	MTX	Tue, Apr 20, 1993	13.50	13.81	13.50	13.81
121	NYSE	MTX	Mon, Apr 19, 1993	13.69	13.69	13.50	13.63
120	NYSE	MTX	Fri, Apr 16, 1993	13.75	13.75	13.63	13.69
119	NYSE	MTX	Thu, Apr 15, 1993	13.94	13.94	13.75	13.75
118	NYSE	MTX	Wed, Apr 14, 1993	13.88	14.00	13.81	13.94
117	NYSE	MTX	Tue, Apr 13, 1993	13.50	13.88	13.50	13.81
116	NYSE	MTX	Mon, Apr 12, 1993	13.44	13.56	13.31	13.38
115	NYSE	MTX	Thu, Apr 8, 1993	13.38	13.44	13.31	13.38
114	NYSE	MTX	Wed, Apr 7, 1993	13.13	13.38	13.13	13.25
113	NYSE	MTX	Tue, Apr 6, 1993	13.25	13.25	13.06	13.06
112	NYSE	MTX	Mon, Apr 5, 1993	13.00	13.13	12.81	13.13
111	NYSE	MTX	Fri, Apr 2, 1993	13.25	13.25	13.00	13.00
110	NYSE	MTX	Thu, Apr 1, 1993	13.19	13.44	13.19	13.25
109	NYSE	MTX	Wed, Mar 31, 1993	12.88	13.38	12.75	13.19
108	NYSE	MTX	Tue, Mar 30, 1993	12.88	12.88	12.50	12.50
107	NYSE	MTX	Mon, Mar 29, 1993	12.63	12.75	12.56	12.75
106	NYSE	MTX	Fri, Mar 26, 1993	12.38	12.50	12.31	12.50
105	NYSE	MTX	Thu, Mar 25, 1993	12.13	12.31	12.13	12.31
104	NYSE	MTX	Wed, Mar 24, 1993	12.00	12.38	12.00	12.13
103	NYSE	MTX	Tue, Mar 23, 1993	12.00	12.06	11.81	12.00
102	NYSE	MTX	Mon, Mar 22, 1993	12.31	12.31	12.00	12.06
101	NYSE	MTX	Fri, Mar 19, 1993	12.63	12.63	12.31	12.38
100	NYSE	MTX	Thu, Mar 18, 1993	12.63	12.69	12.44	12.50
99	NYSE	MTX	Wed, Mar 17, 1993	12.94	13.13	12.56	12.56
98	NYSE	MTX	Tue, Mar 16, 1993	12.63	12.88	12.63	12.81
97	NYSE	MTX	Mon, Mar 15, 1993	12.50	12.69	12.50	12.56
96	NYSE	MTX	Fri, Mar 12, 1993	12.63	12.63	12.25	12.44
95	NYSE	MTX	Thu, Mar 11, 1993	12.88	12.88	12.63	12.75
94	NYSE	MTX	Wed, Mar 10, 1993	13.13	13.13	12.88	12.88
93	NYSE	MTX	Tue, Mar 9, 1993	13.00	13.25	13.00	13.19
92	NYSE	MTX	Mon, Mar 8, 1993	13.00	13.19	12.94	13.13
91	NYSE	MTX	Fri, Mar 5, 1993	12.88	13.00	12.88	12.88
90	NYSE	MTX	Thu, Mar 4, 1993	12.81	12.81	12.63	12.81
89	NYSE	MTX	Wed, Mar 3, 1993	12.69	12.94	12.69	12.94
88	NYSE	MTX	Tue, Mar 2, 1993	12.38	12.81	12.38	12.81
87	NYSE	MTX	Mon, Mar 1, 1993	12.25	12.63	12.25	12.50
86	NYSE	MTX	Fri, Feb 26, 1993	12.00	12.44	11.81	12.25
85	NYSE	MTX	Thu, Feb 25, 1993	11.94	12.19	11.81	11.88
84	NYSE	MTX	Wed, Feb 24, 1993	11.63	11.75	11.63	11.63
83	NYSE	MTX	Tue, Feb 23, 1993	12.00	12.00	11.75	11.75
82	NYSE	MTX	Mon, Feb 22, 1993	11.69	12.00	11.69	12.00
81	NYSE	MTX	Fri, Feb 19, 1993	11.50	11.69	11.50	11.63
80	NYSE	MTX	Thu, Feb 18, 1993	11.50	11.69	11.38	11.50
79	NYSE	MTX	Wed, Feb 17, 1993	11.56	11.56	11.19	11.38
78	NYSE	MTX	Tue, Feb 16, 1993	12.50	12.50	11.50	11.63
77	NYSE	MTX	Fri, Feb 12, 1993	12.50	12.56	12.38	12.50
76	NYSE	MTX	Thu, Feb 11, 1993	12.69	12.69	12.50	12.50
75	NYSE	MTX	Wed, Feb 10, 1993	12.50	12.63	12.50	12.63
74	NYSE	MTX	Tue, Feb 9, 1993	12.44	12.44	12.13	12.38
73	NYSE	MTX	Mon, Feb 8, 1993	12.63	12.63	12.25	12.38
72	NYSE	MTX	Fri, Feb 5, 1993	12.63	12.63	12.50	12.63
71	NYSE	MTX	Thu, Feb 4, 1993	13.00	13.06	12.38	12.50
70	NYSE	MTX	Wed, Feb 3, 1993	12.69	13.13	12.56	12.94
69	NYSE	MTX	Tue, Feb 2, 1993	12.50	12.69	12.44	12.69
68	NYSE	MTX	Mon, Feb 1, 1993	12.50	12.56	12.38	12.50
67	NYSE	MTX	Fri, Jan 29, 1993	11.63	12.75	11.63	12.44
66	NYSE	MTX	Thu, Jan 28, 1993	11.38	11.44	11.25	11.38
65	NYSE	MTX	Wed, Jan 27, 1993	11.31	11.38	11.25	11.25
64	NYSE	MTX	Tue, Jan 26, 1993	11.13	11.69	11.13	11.31
63	NYSE	MTX	Mon, Jan 25, 1993	11.38	11.44	11.00	11.00
62	NYSE	MTX	Fri, Jan 22, 1993	11.75	11.75	11.50	11.50
61	NYSE	MTX	Thu, Jan 21, 1993	11.81	11.88	11.63	11.75
60	NYSE	MTX	Wed, Jan 20, 1993	11.69	11.75	11.63	11.75
59	NYSE	MTX	Tue, Jan 19, 1993	12.00	12.00	11.63	11.69
58	NYSE	MTX	Mon, Jan 18, 1993	11.81	11.94	11.81	11.88
57	NYSE	MTX	Fri, Jan 15, 1993	11.50	11.69	11.44	11.69
56	NYSE	MTX	Thu, Jan 14, 1993	11.81	11.81	11.63	11.63
55	NYSE	MTX	Wed, Jan 13, 1993	11.88	12.00	11.69	11.88
54	NYSE	MTX	Tue, Jan 12, 1993	12.00	12.00	11.69	11.75
53	NYSE	MTX	Mon, Jan 11, 1993	12.13	12.25	12.00	12.13
52	NYSE	MTX	Fri, Jan 8, 1993	12.00	12.38	12.00	12.25
51	NYSE	MTX	Thu, Jan 7, 1993	12.00	12.44	12.00	12.13
50	NYSE	MTX	Wed, Jan 6, 1993	11.69	12.00	11.69	12.00
49	NYSE	MTX	Tue, Jan 5, 1993	11.50	11.81	11.50	11.75
48	NYSE	MTX	Mon, Jan 4, 1993	11.63	12.00	11.50	11.63
47	NYSE	MTX	Thu, Dec 31, 1992	10.38	10.88	10.38	10.88
46	NYSE	MTX	Wed, Dec 30, 1992	9.88	10.38	9.88	10.38
45	NYSE	MTX	Tue, Dec 29, 1992	10.38	10.38	9.94	10.00
44	NYSE	MTX	Mon, Dec 28, 1992	10.50	10.56	10.31	10.31
43	NYSE	MTX	Thu, Dec 24, 1992	10.44	10.56	10.44	10.56
42	NYSE	MTX	Wed, Dec 23, 1992	10.25	10.50	10.25	10.50
41	NYSE	MTX	Tue, Dec 22, 1992	10.00	10.19	10.00	10.19
40	NYSE	MTX	Mon, Dec 21, 1992	10.31	10.31	9.75	9.94
39	NYSE	MTX	Fri, Dec 18, 1992	10.19	10.38	10.19	10.25
38	NYSE	MTX	Thu, Dec 17, 1992	10.50	10.50	10.25	10.25
37	NYSE	MTX	Wed, Dec 16, 1992	10.25	10.63	10.25	10.50
36	NYSE	MTX	Tue, Dec 15, 1992	10.00	10.19	10.00	10.13
35	NYSE	MTX	Mon, Dec 14, 1992	9.88	9.94	9.88	9.88
34	NYSE	MTX	Fri, Dec 11, 1992	9.38	10.00	9.38	9.88
33	NYSE	MTX	Thu, Dec 10, 1992	9.50	9.56	9.00	9.44
32	NYSE	MTX	Wed, Dec 9, 1992	9.56	9.69	9.50	9.56
31	NYSE	MTX	Tue, Dec 8, 1992	9.50	9.50	9.50	9.50
30	NYSE	MTX	Mon, Dec 7, 1992	9.63	9.63	9.44	9.56
29	NYSE	MTX	Fri, Dec 4, 1992	9.75	9.75	9.69	9.69
28	NYSE	MTX	Thu, Dec 3, 1992	9.75	9.75	9.69	9.69
27	NYSE	MTX	Wed, Dec 2, 1992	10.00	10.00	9.75	9.75
26	NYSE	MTX	Tue, Dec 1, 1992	10.00	10.00	9.88	9.94
25	NYSE	MTX	Mon, Nov 30, 1992	10.00	10.00	9.75	10.00
24	NYSE	MTX	Fri, Nov 27, 1992	10.00	10.00	10.00	10.00
23	NYSE	MTX	Wed, Nov 25, 1992	10.00	10.00	9.94	10.00
22	NYSE	MTX	Tue, Nov 24, 1992	10.38	10.38	9.94	10.00
21	NYSE	MTX	Mon, Nov 23, 1992	10.69	10.75	10.25	10.44
20	NYSE	MTX	Fri, Nov 20, 1992	10.56	10.88	10.56	10.63
19	NYSE	MTX	Thu, Nov 19, 1992	10.13	10.38	10.00	10.38
18	NYSE	MTX	Wed, Nov 18, 1992	9.88	10.25	9.81	10.25
17	NYSE	MTX	Tue, Nov 17, 1992	9.88	9.88	9.75	9.88
16	NYSE	MTX	Mon, Nov 16, 1992	9.88	9.94	9.81	9.81
15	NYSE	MTX	Fri, Nov 13, 1992	9.69	10.00	9.69	9.88
14	NYSE	MTX	Thu, Nov 12, 1992	9.56	9.69	9.50	9.69
13	NYSE	MTX	Wed, Nov 11, 1992	9.50	9.69	9.31	9.44
12	NYSE	MTX	Tue, Nov 10, 1992	8.75	9.63	8.75	9.63
11	NYSE	MTX	Mon, Nov 9, 1992	8.63	8.75	8.63	8.69
10	NYSE	MTX	Fri, Nov 6, 1992	8.50	8.63	8.44	8.56
9	NYSE	MTX	Thu, Nov 5, 1992	8.25	8.50	8.19	8.50
8	NYSE	MTX	Wed, Nov 4, 1992	8.31	8.38	8.19	8.25
7	NYSE	MTX	Tue, Nov 3, 1992	8.38	8.44	8.31	8.38
6	NYSE	MTX	Mon, Nov 2, 1992	8.50	8.50	8.31	8.38
5	NYSE	MTX	Fri, Oct 30, 1992	8.69	8.69	8.50	8.56
4	NYSE	MTX	Thu, Oct 29, 1992	8.50	8.63	8.50	8.63
3	NYSE	MTX	Wed, Oct 28, 1992	8.56	8.56	8.38	8.50
2	NYSE	MTX	Tue, Oct 27, 1992	8.75	8.75	8.56	8.63
1	NYSE	MTX	Mon, Oct 26, 1992	8.56	8.69	8.56	8.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Minerals Technologies Inc NYSE:MTX 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