Blackrock Munivest Fund Inc NYSE:MVF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MVF	Fri, Apr 19, 2024	6.82	6.84	6.81	6.82
7999	NYSE	MVF	Thu, Apr 18, 2024	6.84	6.84	6.79	6.83
7998	NYSE	MVF	Wed, Apr 17, 2024	6.81	6.82	6.79	6.81
7997	NYSE	MVF	Tue, Apr 16, 2024	6.78	6.82	6.75	6.78
7996	NYSE	MVF	Mon, Apr 15, 2024	6.87	6.87	6.79	6.80
7995	NYSE	MVF	Fri, Apr 12, 2024	6.92	6.92	6.87	6.89
7994	NYSE	MVF	Thu, Apr 11, 2024	6.92	6.93	6.88	6.90
7993	NYSE	MVF	Wed, Apr 10, 2024	6.93	6.95	6.87	6.89
7992	NYSE	MVF	Tue, Apr 9, 2024	6.99	6.99	6.94	6.97
7991	NYSE	MVF	Mon, Apr 8, 2024	6.93	6.98	6.86	6.95
7990	NYSE	MVF	Fri, Apr 5, 2024	6.91	6.91	6.88	6.91
7989	NYSE	MVF	Thu, Apr 4, 2024	6.93	6.93	6.90	6.92
7988	NYSE	MVF	Wed, Apr 3, 2024	6.90	6.91	6.87	6.89
7987	NYSE	MVF	Tue, Apr 2, 2024	6.93	6.93	6.87	6.90
7986	NYSE	MVF	Mon, Apr 1, 2024	7.02	7.02	6.91	6.96
7985	NYSE	MVF	Thu, Mar 28, 2024	6.98	7.06	6.92	7.06
7984	NYSE	MVF	Wed, Mar 27, 2024	7.00	7.00	6.94	6.98
7983	NYSE	MVF	Tue, Mar 26, 2024	7.01	7.01	6.96	6.98
7982	NYSE	MVF	Mon, Mar 25, 2024	7.03	7.04	6.98	7.01
7981	NYSE	MVF	Fri, Mar 22, 2024	7.04	7.04	7.01	7.03
7980	NYSE	MVF	Thu, Mar 21, 2024	7.08	7.08	6.99	7.01
7979	NYSE	MVF	Wed, Mar 20, 2024	7.05	7.05	7.02	7.04
7978	NYSE	MVF	Tue, Mar 19, 2024	7.05	7.06	7.05	7.05
7977	NYSE	MVF	Mon, Mar 18, 2024	7.09	7.10	7.06	7.07
7976	NYSE	MVF	Fri, Mar 15, 2024	7.09	7.09	7.02	7.04
7975	NYSE	MVF	Thu, Mar 14, 2024	7.10	7.10	7.06	7.07
7974	NYSE	MVF	Wed, Mar 13, 2024	7.12	7.15	7.11	7.11
7973	NYSE	MVF	Tue, Mar 12, 2024	7.12	7.12	7.08	7.10
7972	NYSE	MVF	Mon, Mar 11, 2024	7.10	7.10	7.07	7.10
7971	NYSE	MVF	Fri, Mar 8, 2024	7.11	7.12	7.06	7.08
7970	NYSE	MVF	Thu, Mar 7, 2024	7.11	7.13	7.09	7.10
7969	NYSE	MVF	Wed, Mar 6, 2024	7.08	7.10	7.05	7.10
7968	NYSE	MVF	Tue, Mar 5, 2024	7.01	7.08	7.01	7.05
7967	NYSE	MVF	Mon, Mar 4, 2024	6.98	7.03	6.98	7.01
7966	NYSE	MVF	Fri, Mar 1, 2024	6.97	7.02	6.94	7.01
7965	NYSE	MVF	Thu, Feb 29, 2024	6.93	6.97	6.93	6.97
7964	NYSE	MVF	Wed, Feb 28, 2024	6.92	6.95	6.89	6.93
7963	NYSE	MVF	Tue, Feb 27, 2024	6.93	6.94	6.90	6.92
7962	NYSE	MVF	Mon, Feb 26, 2024	6.99	6.99	6.93	6.94
7961	NYSE	MVF	Fri, Feb 23, 2024	7.05	7.05	6.99	7.00
7960	NYSE	MVF	Thu, Feb 22, 2024	7.03	7.04	7.00	7.01
7959	NYSE	MVF	Wed, Feb 21, 2024	7.02	7.06	7.02	7.02
7958	NYSE	MVF	Tue, Feb 20, 2024	7.05	7.05	6.99	7.03
7957	NYSE	MVF	Fri, Feb 16, 2024	7.02	7.03	6.99	7.03
7956	NYSE	MVF	Thu, Feb 15, 2024	7.02	7.07	7.01	7.04
7955	NYSE	MVF	Wed, Feb 14, 2024	6.97	7.01	6.97	6.99
7954	NYSE	MVF	Tue, Feb 13, 2024	6.96	7.00	6.96	6.96
7953	NYSE	MVF	Mon, Feb 12, 2024	7.01	7.03	7.00	7.02
7952	NYSE	MVF	Fri, Feb 9, 2024	7.05	7.06	6.99	7.00
7951	NYSE	MVF	Thu, Feb 8, 2024	7.04	7.07	6.99	7.03
7950	NYSE	MVF	Wed, Feb 7, 2024	7.06	7.10	7.00	7.02
7949	NYSE	MVF	Tue, Feb 6, 2024	6.99	7.06	6.96	7.04
7948	NYSE	MVF	Mon, Feb 5, 2024	7.00	7.01	6.98	6.98
7947	NYSE	MVF	Fri, Feb 2, 2024	7.08	7.09	7.02	7.04
7946	NYSE	MVF	Thu, Feb 1, 2024	7.03	7.13	7.03	7.12
7945	NYSE	MVF	Wed, Jan 31, 2024	6.95	7.04	6.95	6.97
7944	NYSE	MVF	Tue, Jan 30, 2024	6.88	6.92	6.88	6.91
7943	NYSE	MVF	Mon, Jan 29, 2024	6.87	6.90	6.84	6.90
7942	NYSE	MVF	Fri, Jan 26, 2024	6.84	6.87	6.82	6.83
7941	NYSE	MVF	Thu, Jan 25, 2024	6.91	6.96	6.89	6.91
7940	NYSE	MVF	Wed, Jan 24, 2024	6.85	6.91	6.85	6.87
7939	NYSE	MVF	Tue, Jan 23, 2024	6.84	6.85	6.82	6.83
7938	NYSE	MVF	Mon, Jan 22, 2024	6.81	6.87	6.81	6.85
7937	NYSE	MVF	Fri, Jan 19, 2024	6.81	6.83	6.73	6.80
7936	NYSE	MVF	Thu, Jan 18, 2024	6.85	6.85	6.74	6.80
7935	NYSE	MVF	Wed, Jan 17, 2024	6.86	6.86	6.84	6.85
7934	NYSE	MVF	Tue, Jan 16, 2024	6.99	6.99	6.78	6.87
7933	NYSE	MVF	Fri, Jan 12, 2024	6.96	7.00	6.96	7.00
7932	NYSE	MVF	Thu, Jan 11, 2024	7.00	7.01	6.96	6.98
7931	NYSE	MVF	Wed, Jan 10, 2024	7.07	7.07	7.00	6.98
7930	NYSE	MVF	Tue, Jan 9, 2024	7.11	7.11	7.05	7.06
7929	NYSE	MVF	Mon, Jan 8, 2024	7.11	7.19	7.06	7.10
7928	NYSE	MVF	Fri, Jan 5, 2024	7.09	7.10	7.05	7.07
7927	NYSE	MVF	Thu, Jan 4, 2024	7.11	7.13	7.07	7.10
7926	NYSE	MVF	Wed, Jan 3, 2024	7.11	7.15	7.07	7.11
7925	NYSE	MVF	Tue, Jan 2, 2024	7.10	7.11	7.07	7.10
7924	NYSE	MVF	Fri, Dec 29, 2023	7.01	7.12	7.01	7.12
7923	NYSE	MVF	Thu, Dec 28, 2023	7.02	7.08	6.99	7.04
7922	NYSE	MVF	Wed, Dec 27, 2023	7.06	7.06	7.04	7.06
7921	NYSE	MVF	Tue, Dec 26, 2023	7.01	7.05	7.00	7.01
7920	NYSE	MVF	Fri, Dec 22, 2023	7.02	7.06	6.99	7.00
7919	NYSE	MVF	Thu, Dec 21, 2023	6.99	7.02	6.98	6.99
7918	NYSE	MVF	Wed, Dec 20, 2023	6.99	7.02	6.97	6.99
7917	NYSE	MVF	Tue, Dec 19, 2023	7.02	7.05	6.95	6.96
7916	NYSE	MVF	Mon, Dec 18, 2023	7.02	7.06	6.98	6.99
7915	NYSE	MVF	Fri, Dec 15, 2023	6.96	7.08	6.81	7.02
7914	NYSE	MVF	Thu, Dec 14, 2023	6.92	6.96	6.91	6.96
7913	NYSE	MVF	Wed, Dec 13, 2023	6.91	6.92	6.79	6.87
7912	NYSE	MVF	Tue, Dec 12, 2023	6.88	6.92	6.86	6.87
7911	NYSE	MVF	Mon, Dec 11, 2023	6.86	6.90	6.86	6.86
7910	NYSE	MVF	Fri, Dec 8, 2023	6.89	6.92	6.83	6.85
7909	NYSE	MVF	Thu, Dec 7, 2023	6.84	6.93	6.84	6.90
7908	NYSE	MVF	Wed, Dec 6, 2023	6.87	6.89	6.83	6.83
7907	NYSE	MVF	Tue, Dec 5, 2023	6.88	6.92	6.83	6.86
7906	NYSE	MVF	Mon, Dec 4, 2023	6.81	6.93	6.80	6.82
7905	NYSE	MVF	Fri, Dec 1, 2023	6.78	6.89	6.78	6.87
7904	NYSE	MVF	Thu, Nov 30, 2023	6.83	6.83	6.74	6.78
7903	NYSE	MVF	Wed, Nov 29, 2023	6.72	6.83	6.72	6.81
7902	NYSE	MVF	Tue, Nov 28, 2023	6.70	6.74	6.65	6.71
7901	NYSE	MVF	Mon, Nov 27, 2023	6.74	6.77	6.64	6.70
7900	NYSE	MVF	Fri, Nov 24, 2023	6.69	6.75	6.69	6.70
7899	NYSE	MVF	Wed, Nov 22, 2023	6.67	6.75	6.67	6.72
7898	NYSE	MVF	Tue, Nov 21, 2023	6.63	6.70	6.63	6.67
7897	NYSE	MVF	Mon, Nov 20, 2023	6.68	6.72	6.66	6.69
7896	NYSE	MVF	Fri, Nov 17, 2023	6.70	6.71	6.67	6.68
7895	NYSE	MVF	Thu, Nov 16, 2023	6.56	6.67	6.56	6.67
7894	NYSE	MVF	Wed, Nov 15, 2023	6.51	6.54	6.48	6.51
7893	NYSE	MVF	Tue, Nov 14, 2023	6.46	6.53	6.46	6.48
7892	NYSE	MVF	Mon, Nov 13, 2023	6.38	6.40	6.36	6.37
7891	NYSE	MVF	Fri, Nov 10, 2023	6.41	6.42	6.37	6.41
7890	NYSE	MVF	Thu, Nov 9, 2023	6.42	6.42	6.35	6.37
7889	NYSE	MVF	Wed, Nov 8, 2023	6.38	6.43	6.37	6.40
7888	NYSE	MVF	Tue, Nov 7, 2023	6.26	6.40	6.26	6.35
7887	NYSE	MVF	Mon, Nov 6, 2023	6.30	6.33	6.25	6.26
7886	NYSE	MVF	Fri, Nov 3, 2023	6.29	6.35	6.28	6.31
7885	NYSE	MVF	Thu, Nov 2, 2023	6.29	6.37	6.26	6.28
7884	NYSE	MVF	Wed, Nov 1, 2023	6.09	6.25	6.07	6.25
7883	NYSE	MVF	Tue, Oct 31, 2023	6.01	6.09	5.98	6.06
7882	NYSE	MVF	Mon, Oct 30, 2023	5.95	6.05	5.91	5.99
7881	NYSE	MVF	Fri, Oct 27, 2023	5.92	5.97	5.88	5.96
7880	NYSE	MVF	Thu, Oct 26, 2023	5.87	5.93	5.86	5.92
7879	NYSE	MVF	Wed, Oct 25, 2023	5.90	5.93	5.85	5.85
7878	NYSE	MVF	Tue, Oct 24, 2023	5.94	6.01	5.89	5.93
7877	NYSE	MVF	Mon, Oct 23, 2023	5.96	6.00	5.90	5.94
7876	NYSE	MVF	Fri, Oct 20, 2023	5.97	6.00	5.97	5.99
7875	NYSE	MVF	Thu, Oct 19, 2023	6.00	6.01	5.97	5.99
7874	NYSE	MVF	Wed, Oct 18, 2023	5.99	6.02	5.98	5.98
7873	NYSE	MVF	Tue, Oct 17, 2023	6.05	6.07	6.00	6.02
7872	NYSE	MVF	Mon, Oct 16, 2023	6.11	6.15	6.07	6.08
7871	NYSE	MVF	Fri, Oct 13, 2023	6.19	6.22	6.13	6.13
7870	NYSE	MVF	Thu, Oct 12, 2023	6.22	6.23	6.18	6.17
7869	NYSE	MVF	Wed, Oct 11, 2023	6.18	6.22	6.18	6.21
7868	NYSE	MVF	Tue, Oct 10, 2023	6.12	6.18	6.09	6.13
7867	NYSE	MVF	Mon, Oct 9, 2023	6.10	6.15	6.08	6.14
7866	NYSE	MVF	Fri, Oct 6, 2023	6.07	6.11	6.04	6.09
7865	NYSE	MVF	Thu, Oct 5, 2023	6.11	6.14	6.08	6.11
7864	NYSE	MVF	Wed, Oct 4, 2023	6.11	6.15	6.09	6.11
7863	NYSE	MVF	Tue, Oct 3, 2023	6.07	6.12	6.05	6.08
7862	NYSE	MVF	Mon, Oct 2, 2023	6.12	6.15	6.07	6.09
7861	NYSE	MVF	Fri, Sep 29, 2023	6.12	6.14	6.06	6.06
7860	NYSE	MVF	Thu, Sep 28, 2023	6.12	6.16	6.09	6.11
7859	NYSE	MVF	Wed, Sep 27, 2023	6.19	6.20	6.13	6.13
7858	NYSE	MVF	Tue, Sep 26, 2023	6.27	6.27	6.20	6.20
7857	NYSE	MVF	Mon, Sep 25, 2023	6.34	6.35	6.28	6.29
7856	NYSE	MVF	Fri, Sep 22, 2023	6.35	6.39	6.35	6.36
7855	NYSE	MVF	Thu, Sep 21, 2023	6.38	6.41	6.35	6.36
7854	NYSE	MVF	Wed, Sep 20, 2023	6.40	6.44	6.40	6.42
7853	NYSE	MVF	Tue, Sep 19, 2023	6.36	6.43	6.36	6.40
7852	NYSE	MVF	Mon, Sep 18, 2023	6.38	6.41	6.36	6.40
7851	NYSE	MVF	Fri, Sep 15, 2023	6.42	6.44	6.40	6.41
7850	NYSE	MVF	Thu, Sep 14, 2023	6.41	6.47	6.41	6.41
7849	NYSE	MVF	Wed, Sep 13, 2023	6.45	6.48	6.45	6.44
7848	NYSE	MVF	Tue, Sep 12, 2023	6.45	6.47	6.45	6.45
7847	NYSE	MVF	Mon, Sep 11, 2023	6.47	6.49	6.44	6.47
7846	NYSE	MVF	Fri, Sep 8, 2023	6.49	6.53	6.47	6.48
7845	NYSE	MVF	Thu, Sep 7, 2023	6.49	6.51	6.46	6.48
7844	NYSE	MVF	Wed, Sep 6, 2023	6.49	6.52	6.49	6.50
7843	NYSE	MVF	Tue, Sep 5, 2023	6.50	6.55	6.49	6.50
7842	NYSE	MVF	Fri, Sep 1, 2023	6.57	6.63	6.53	6.55
7841	NYSE	MVF	Thu, Aug 31, 2023	6.57	6.61	6.56	6.58
7840	NYSE	MVF	Wed, Aug 30, 2023	6.53	6.57	6.53	6.56
7839	NYSE	MVF	Tue, Aug 29, 2023	6.48	6.56	6.48	6.52
7838	NYSE	MVF	Mon, Aug 28, 2023	6.48	6.51	6.47	6.48
7837	NYSE	MVF	Fri, Aug 25, 2023	6.48	6.50	6.46	6.47
7836	NYSE	MVF	Thu, Aug 24, 2023	6.50	6.51	6.46	6.48
7835	NYSE	MVF	Wed, Aug 23, 2023	6.52	6.57	6.50	6.51
7834	NYSE	MVF	Tue, Aug 22, 2023	6.52	6.54	6.50	6.51
7833	NYSE	MVF	Mon, Aug 21, 2023	6.55	6.55	6.51	6.53
7832	NYSE	MVF	Fri, Aug 18, 2023	6.55	6.60	6.55	6.57
7831	NYSE	MVF	Thu, Aug 17, 2023	6.59	6.59	6.56	6.56
7830	NYSE	MVF	Wed, Aug 16, 2023	6.61	6.61	6.57	6.58
7829	NYSE	MVF	Tue, Aug 15, 2023	6.62	6.64	6.60	6.62
7828	NYSE	MVF	Mon, Aug 14, 2023	6.61	6.65	6.61	6.65
7827	NYSE	MVF	Fri, Aug 11, 2023	6.64	6.68	6.63	6.63
7826	NYSE	MVF	Thu, Aug 10, 2023	6.67	6.71	6.65	6.66
7825	NYSE	MVF	Wed, Aug 9, 2023	6.63	6.69	6.63	6.69
7824	NYSE	MVF	Tue, Aug 8, 2023	6.65	6.68	6.63	6.65
7823	NYSE	MVF	Mon, Aug 7, 2023	6.66	6.70	6.62	6.65
7822	NYSE	MVF	Fri, Aug 4, 2023	6.67	6.72	6.66	6.68
7821	NYSE	MVF	Thu, Aug 3, 2023	6.70	6.74	6.65	6.67
7820	NYSE	MVF	Wed, Aug 2, 2023	6.79	6.80	6.73	6.74
7819	NYSE	MVF	Tue, Aug 1, 2023	6.79	6.81	6.77	6.80
7818	NYSE	MVF	Mon, Jul 31, 2023	6.83	6.83	6.79	6.83
7817	NYSE	MVF	Fri, Jul 28, 2023	6.78	6.84	6.78	6.81
7816	NYSE	MVF	Thu, Jul 27, 2023	6.81	6.83	6.78	6.78
7815	NYSE	MVF	Wed, Jul 26, 2023	6.81	6.85	6.81	6.83
7814	NYSE	MVF	Tue, Jul 25, 2023	6.79	6.85	6.79	6.82
7813	NYSE	MVF	Mon, Jul 24, 2023	6.83	6.87	6.82	6.83
7812	NYSE	MVF	Fri, Jul 21, 2023	6.82	6.84	6.82	6.82
7811	NYSE	MVF	Thu, Jul 20, 2023	6.79	6.83	6.79	6.80
7810	NYSE	MVF	Wed, Jul 19, 2023	6.84	6.86	6.82	6.84
7809	NYSE	MVF	Tue, Jul 18, 2023	6.80	6.84	6.79	6.83
7808	NYSE	MVF	Mon, Jul 17, 2023	6.75	6.80	6.75	6.79
7807	NYSE	MVF	Fri, Jul 14, 2023	6.81	6.82	6.75	6.77
7806	NYSE	MVF	Thu, Jul 13, 2023	6.77	6.83	6.77	6.83
7805	NYSE	MVF	Wed, Jul 12, 2023	6.75	6.80	6.75	6.77
7804	NYSE	MVF	Tue, Jul 11, 2023	6.71	6.74	6.71	6.74
7803	NYSE	MVF	Mon, Jul 10, 2023	6.72	6.75	6.71	6.72
7802	NYSE	MVF	Fri, Jul 7, 2023	6.63	6.75	6.63	6.72
7801	NYSE	MVF	Thu, Jul 6, 2023	6.71	6.73	6.66	6.70
7800	NYSE	MVF	Wed, Jul 5, 2023	6.77	6.80	6.76	6.76
7799	NYSE	MVF	Mon, Jul 3, 2023	6.76	6.79	6.75	6.79
7798	NYSE	MVF	Fri, Jun 30, 2023	6.75	6.77	6.73	6.73
7797	NYSE	MVF	Thu, Jun 29, 2023	6.75	6.77	6.72	6.72
7796	NYSE	MVF	Wed, Jun 28, 2023	6.73	6.79	6.73	6.77
7795	NYSE	MVF	Tue, Jun 27, 2023	6.74	6.78	6.73	6.73
7794	NYSE	MVF	Mon, Jun 26, 2023	6.71	6.77	6.71	6.74
7793	NYSE	MVF	Fri, Jun 23, 2023	6.70	6.75	6.70	6.72
7792	NYSE	MVF	Thu, Jun 22, 2023	6.67	6.72	6.67	6.68
7791	NYSE	MVF	Wed, Jun 21, 2023	6.67	6.72	6.66	6.69
7790	NYSE	MVF	Tue, Jun 20, 2023	6.68	6.72	6.67	6.70
7789	NYSE	MVF	Fri, Jun 16, 2023	6.67	6.68	6.67	6.67
7788	NYSE	MVF	Thu, Jun 15, 2023	6.63	6.68	6.62	6.67
7787	NYSE	MVF	Wed, Jun 14, 2023	6.59	6.65	6.59	6.62
7786	NYSE	MVF	Tue, Jun 13, 2023	6.70	6.70	6.59	6.60
7785	NYSE	MVF	Mon, Jun 12, 2023	6.68	6.70	6.68	6.70
7784	NYSE	MVF	Fri, Jun 9, 2023	6.68	6.73	6.68	6.69
7783	NYSE	MVF	Thu, Jun 8, 2023	6.64	6.71	6.64	6.68
7782	NYSE	MVF	Wed, Jun 7, 2023	6.65	6.71	6.63	6.64
7781	NYSE	MVF	Tue, Jun 6, 2023	6.62	6.68	6.62	6.66
7780	NYSE	MVF	Mon, Jun 5, 2023	6.60	6.66	6.62	6.62
7779	NYSE	MVF	Fri, Jun 2, 2023	6.67	6.69	6.61	6.62
7778	NYSE	MVF	Thu, Jun 1, 2023	6.63	6.69	6.63	6.67
7777	NYSE	MVF	Wed, May 31, 2023	6.59	6.63	6.58	6.63
7776	NYSE	MVF	Tue, May 30, 2023	6.58	6.63	6.56	6.57
7775	NYSE	MVF	Fri, May 26, 2023	6.57	6.61	6.55	6.55
7774	NYSE	MVF	Thu, May 25, 2023	6.56	6.60	6.53	6.60
7773	NYSE	MVF	Wed, May 24, 2023	6.61	6.61	6.55	6.56
7772	NYSE	MVF	Tue, May 23, 2023	6.60	6.63	6.60	6.63
7771	NYSE	MVF	Mon, May 22, 2023	6.60	6.64	6.59	6.63
7770	NYSE	MVF	Fri, May 19, 2023	6.67	6.69	6.56	6.61
7769	NYSE	MVF	Thu, May 18, 2023	6.70	6.72	6.68	6.69
7768	NYSE	MVF	Wed, May 17, 2023	6.70	6.72	6.69	6.70
7767	NYSE	MVF	Tue, May 16, 2023	6.69	6.72	6.69	6.70
7766	NYSE	MVF	Mon, May 15, 2023	6.70	6.74	6.70	6.72
7765	NYSE	MVF	Fri, May 12, 2023	6.73	6.74	6.70	6.72
7764	NYSE	MVF	Thu, May 11, 2023	6.79	6.79	6.74	6.74
7763	NYSE	MVF	Wed, May 10, 2023	6.79	6.81	6.76	6.78
7762	NYSE	MVF	Tue, May 9, 2023	6.76	6.78	6.74	6.77
7761	NYSE	MVF	Mon, May 8, 2023	6.80	6.84	6.77	6.77
7760	NYSE	MVF	Fri, May 5, 2023	6.80	6.83	6.77	6.81
7759	NYSE	MVF	Thu, May 4, 2023	6.75	6.81	6.74	6.78
7758	NYSE	MVF	Wed, May 3, 2023	6.77	6.82	6.76	6.77
7757	NYSE	MVF	Tue, May 2, 2023	6.76	6.81	6.76	6.80
7756	NYSE	MVF	Mon, May 1, 2023	6.80	6.82	6.76	6.76
7755	NYSE	MVF	Fri, Apr 28, 2023	6.81	6.85	6.81	6.84
7754	NYSE	MVF	Thu, Apr 27, 2023	6.81	6.84	6.79	6.81
7753	NYSE	MVF	Wed, Apr 26, 2023	6.77	6.83	6.77	6.81
7752	NYSE	MVF	Tue, Apr 25, 2023	6.79	6.81	6.76	6.79
7751	NYSE	MVF	Mon, Apr 24, 2023	6.77	6.83	6.77	6.79
7750	NYSE	MVF	Fri, Apr 21, 2023	6.79	6.80	6.77	6.77
7749	NYSE	MVF	Thu, Apr 20, 2023	6.77	6.82	6.77	6.79
7748	NYSE	MVF	Wed, Apr 19, 2023	6.81	6.81	6.75	6.78
7747	NYSE	MVF	Tue, Apr 18, 2023	6.87	6.89	6.81	6.81
7746	NYSE	MVF	Mon, Apr 17, 2023	6.90	6.92	6.86	6.90
7745	NYSE	MVF	Fri, Apr 14, 2023	6.91	6.94	6.89	6.89
7744	NYSE	MVF	Thu, Apr 13, 2023	6.92	6.96	6.91	6.91
7743	NYSE	MVF	Wed, Apr 12, 2023	6.95	6.97	6.91	6.93
7742	NYSE	MVF	Tue, Apr 11, 2023	6.90	6.96	6.90	6.94
7741	NYSE	MVF	Mon, Apr 10, 2023	6.93	6.95	6.89	6.92
7740	NYSE	MVF	Thu, Apr 6, 2023	6.93	6.97	6.93	6.96
7739	NYSE	MVF	Wed, Apr 5, 2023	6.87	6.96	6.87	6.94
7738	NYSE	MVF	Tue, Apr 4, 2023	6.84	6.92	6.84	6.88
7737	NYSE	MVF	Mon, Apr 3, 2023	6.94	6.98	6.85	6.87
7736	NYSE	MVF	Fri, Mar 31, 2023	6.86	6.94	6.86	6.92
7735	NYSE	MVF	Thu, Mar 30, 2023	6.84	6.89	6.83	6.84
7734	NYSE	MVF	Wed, Mar 29, 2023	6.80	6.86	6.80	6.81
7733	NYSE	MVF	Tue, Mar 28, 2023	6.77	6.83	6.77	6.82
7732	NYSE	MVF	Mon, Mar 27, 2023	6.79	6.85	6.78	6.78
7731	NYSE	MVF	Fri, Mar 24, 2023	6.79	6.83	6.78	6.79
7730	NYSE	MVF	Thu, Mar 23, 2023	6.82	6.85	6.79	6.79
7729	NYSE	MVF	Wed, Mar 22, 2023	6.86	6.93	6.83	6.89
7728	NYSE	MVF	Tue, Mar 21, 2023	6.92	6.96	6.85	6.86
7727	NYSE	MVF	Mon, Mar 20, 2023	6.95	7.01	6.88	6.94
7726	NYSE	MVF	Fri, Mar 17, 2023	6.90	6.99	6.90	6.97
7725	NYSE	MVF	Thu, Mar 16, 2023	6.85	6.94	6.85	6.90
7724	NYSE	MVF	Wed, Mar 15, 2023	6.86	6.87	6.80	6.87
7723	NYSE	MVF	Tue, Mar 14, 2023	6.82	6.88	6.82	6.87
7722	NYSE	MVF	Mon, Mar 13, 2023	6.88	6.88	6.82	6.81
7721	NYSE	MVF	Fri, Mar 10, 2023	6.85	6.88	6.80	6.86
7720	NYSE	MVF	Thu, Mar 9, 2023	6.81	6.86	6.81	6.85
7719	NYSE	MVF	Wed, Mar 8, 2023	6.75	6.80	6.75	6.79
7718	NYSE	MVF	Tue, Mar 7, 2023	6.76	6.78	6.74	6.76
7717	NYSE	MVF	Mon, Mar 6, 2023	6.80	6.84	6.76	6.76
7716	NYSE	MVF	Fri, Mar 3, 2023	6.76	6.81	6.75	6.79
7715	NYSE	MVF	Thu, Mar 2, 2023	6.72	6.78	6.72	6.76
7714	NYSE	MVF	Wed, Mar 1, 2023	6.79	6.84	6.78	6.80
7713	NYSE	MVF	Tue, Feb 28, 2023	6.81	6.85	6.79	6.80
7712	NYSE	MVF	Mon, Feb 27, 2023	6.80	6.86	6.80	6.83
7711	NYSE	MVF	Fri, Feb 24, 2023	6.76	6.80	6.74	6.79
7710	NYSE	MVF	Thu, Feb 23, 2023	6.81	6.83	6.79	6.80
7709	NYSE	MVF	Wed, Feb 22, 2023	6.78	6.83	6.78	6.80
7708	NYSE	MVF	Tue, Feb 21, 2023	6.82	6.83	6.75	6.77
7707	NYSE	MVF	Fri, Feb 17, 2023	6.84	6.89	6.83	6.85
7706	NYSE	MVF	Thu, Feb 16, 2023	7.01	7.03	6.90	6.90
7705	NYSE	MVF	Wed, Feb 15, 2023	7.07	7.11	7.05	7.06
7704	NYSE	MVF	Tue, Feb 14, 2023	7.10	7.13	7.06	7.07
7703	NYSE	MVF	Mon, Feb 13, 2023	7.14	7.21	7.14	7.12
7702	NYSE	MVF	Fri, Feb 10, 2023	7.13	7.18	7.13	7.16
7701	NYSE	MVF	Thu, Feb 9, 2023	7.19	7.24	7.15	7.15
7700	NYSE	MVF	Wed, Feb 8, 2023	7.21	7.23	7.18	7.19
7699	NYSE	MVF	Tue, Feb 7, 2023	7.09	7.22	7.09	7.19
7698	NYSE	MVF	Mon, Feb 6, 2023	7.16	7.18	7.08	7.11
7697	NYSE	MVF	Fri, Feb 3, 2023	7.20	7.22	7.15	7.17
7696	NYSE	MVF	Thu, Feb 2, 2023	7.23	7.25	7.20	7.23
7695	NYSE	MVF	Wed, Feb 1, 2023	7.17	7.22	7.15	7.19
7694	NYSE	MVF	Tue, Jan 31, 2023	7.09	7.16	7.09	7.15
7693	NYSE	MVF	Mon, Jan 30, 2023	7.08	7.11	7.04	7.09
7692	NYSE	MVF	Fri, Jan 27, 2023	7.05	7.10	7.05	7.08
7691	NYSE	MVF	Thu, Jan 26, 2023	7.06	7.10	7.06	7.09
7690	NYSE	MVF	Wed, Jan 25, 2023	7.06	7.08	7.05	7.06
7689	NYSE	MVF	Tue, Jan 24, 2023	7.11	7.16	7.09	7.10
7688	NYSE	MVF	Mon, Jan 23, 2023	7.11	7.17	7.11	7.12
7687	NYSE	MVF	Fri, Jan 20, 2023	7.10	7.16	7.07	7.13
7686	NYSE	MVF	Thu, Jan 19, 2023	7.09	7.14	7.09	7.11
7685	NYSE	MVF	Wed, Jan 18, 2023	7.07	7.12	7.07	7.09
7684	NYSE	MVF	Tue, Jan 17, 2023	7.05	7.09	7.03	7.04
7683	NYSE	MVF	Fri, Jan 13, 2023	7.05	7.12	7.04	7.05
7682	NYSE	MVF	Thu, Jan 12, 2023	7.05	7.11	7.00	7.11
7681	NYSE	MVF	Wed, Jan 11, 2023	7.02	7.06	6.99	7.01
7680	NYSE	MVF	Tue, Jan 10, 2023	7.01	7.03	6.98	7.00
7679	NYSE	MVF	Mon, Jan 9, 2023	7.00	7.07	7.00	7.06
7678	NYSE	MVF	Fri, Jan 6, 2023	6.87	6.97	6.87	6.97
7677	NYSE	MVF	Thu, Jan 5, 2023	6.91	6.92	6.87	6.87
7676	NYSE	MVF	Wed, Jan 4, 2023	6.93	6.96	6.88	6.92
7675	NYSE	MVF	Tue, Jan 3, 2023	7.00	7.01	6.90	6.91
7674	NYSE	MVF	Fri, Dec 30, 2022	6.82	7.01	6.80	7.01
7673	NYSE	MVF	Thu, Dec 29, 2022	6.68	6.86	6.68	6.86
7672	NYSE	MVF	Wed, Dec 28, 2022	6.68	6.74	6.68	6.68
7671	NYSE	MVF	Tue, Dec 27, 2022	6.71	6.82	6.68	6.68
7670	NYSE	MVF	Fri, Dec 23, 2022	6.79	6.80	6.76	6.76
7669	NYSE	MVF	Thu, Dec 22, 2022	6.80	6.81	6.76	6.79
7668	NYSE	MVF	Wed, Dec 21, 2022	6.76	6.81	6.75	6.80
7667	NYSE	MVF	Tue, Dec 20, 2022	6.75	6.79	6.75	6.75
7666	NYSE	MVF	Mon, Dec 19, 2022	6.77	6.83	6.75	6.77
7665	NYSE	MVF	Fri, Dec 16, 2022	6.78	6.81	6.74	6.78
7664	NYSE	MVF	Thu, Dec 15, 2022	6.83	6.86	6.79	6.79
7663	NYSE	MVF	Wed, Dec 14, 2022	6.87	6.89	6.83	6.82
7662	NYSE	MVF	Tue, Dec 13, 2022	6.94	6.97	6.86	6.87
7661	NYSE	MVF	Mon, Dec 12, 2022	6.85	6.91	6.85	6.85
7660	NYSE	MVF	Fri, Dec 9, 2022	6.90	6.92	6.85	6.85
7659	NYSE	MVF	Thu, Dec 8, 2022	6.94	6.99	6.93	6.93
7658	NYSE	MVF	Wed, Dec 7, 2022	6.96	7.01	6.94	6.97
7657	NYSE	MVF	Tue, Dec 6, 2022	6.97	7.01	6.96	6.97
7656	NYSE	MVF	Mon, Dec 5, 2022	6.95	6.98	6.93	6.95
7655	NYSE	MVF	Fri, Dec 2, 2022	6.95	7.00	6.95	6.97
7654	NYSE	MVF	Thu, Dec 1, 2022	7.05	7.05	6.98	7.02
7653	NYSE	MVF	Wed, Nov 30, 2022	6.96	7.03	6.96	7.02
7652	NYSE	MVF	Tue, Nov 29, 2022	6.90	7.03	6.90	6.96
7651	NYSE	MVF	Mon, Nov 28, 2022	7.00	7.03	6.96	6.97
7650	NYSE	MVF	Fri, Nov 25, 2022	6.97	7.03	6.97	7.01
7649	NYSE	MVF	Wed, Nov 23, 2022	7.00	7.04	6.98	7.00
7648	NYSE	MVF	Tue, Nov 22, 2022	6.93	7.03	6.90	7.02
7647	NYSE	MVF	Mon, Nov 21, 2022	6.84	6.95	6.79	6.92
7646	NYSE	MVF	Fri, Nov 18, 2022	6.78	6.83	6.76	6.83
7645	NYSE	MVF	Thu, Nov 17, 2022	6.76	6.85	6.74	6.76
7644	NYSE	MVF	Wed, Nov 16, 2022	6.64	6.77	6.64	6.76
7643	NYSE	MVF	Tue, Nov 15, 2022	6.59	6.65	6.59	6.63
7642	NYSE	MVF	Mon, Nov 14, 2022	6.56	6.57	6.54	6.55
7641	NYSE	MVF	Fri, Nov 11, 2022	6.59	6.64	6.55	6.57
7640	NYSE	MVF	Thu, Nov 10, 2022	6.49	6.61	6.47	6.60
7639	NYSE	MVF	Wed, Nov 9, 2022	6.39	6.44	6.39	6.42
7638	NYSE	MVF	Tue, Nov 8, 2022	6.44	6.47	6.42	6.44
7637	NYSE	MVF	Mon, Nov 7, 2022	6.40	6.44	6.39	6.42
7636	NYSE	MVF	Fri, Nov 4, 2022	6.36	6.45	6.36	6.42
7635	NYSE	MVF	Thu, Nov 3, 2022	6.35	6.40	6.34	6.36
7634	NYSE	MVF	Wed, Nov 2, 2022	6.40	6.45	6.39	6.41
7633	NYSE	MVF	Tue, Nov 1, 2022	6.41	6.42	6.38	6.40
7632	NYSE	MVF	Mon, Oct 31, 2022	6.33	6.37	6.33	6.35
7631	NYSE	MVF	Fri, Oct 28, 2022	6.37	6.40	6.36	6.38
7630	NYSE	MVF	Thu, Oct 27, 2022	6.49	6.49	6.38	6.38
7629	NYSE	MVF	Wed, Oct 26, 2022	6.45	6.54	6.45	6.53
7628	NYSE	MVF	Tue, Oct 25, 2022	6.45	6.49	6.44	6.46
7627	NYSE	MVF	Mon, Oct 24, 2022	6.57	6.57	6.41	6.44
7626	NYSE	MVF	Fri, Oct 21, 2022	6.60	6.62	6.56	6.59
7625	NYSE	MVF	Thu, Oct 20, 2022	6.57	6.64	6.57	6.63
7624	NYSE	MVF	Wed, Oct 19, 2022	6.61	6.62	6.57	6.57
7623	NYSE	MVF	Tue, Oct 18, 2022	6.58	6.64	6.58	6.63
7622	NYSE	MVF	Mon, Oct 17, 2022	6.57	6.62	6.57	6.59
7621	NYSE	MVF	Fri, Oct 14, 2022	6.59	6.60	6.55	6.56
7620	NYSE	MVF	Thu, Oct 13, 2022	6.50	6.61	6.50	6.55
7619	NYSE	MVF	Wed, Oct 12, 2022	6.62	6.67	6.62	6.60
7618	NYSE	MVF	Tue, Oct 11, 2022	6.65	6.70	6.65	6.65
7617	NYSE	MVF	Mon, Oct 10, 2022	6.71	6.74	6.66	6.66
7616	NYSE	MVF	Fri, Oct 7, 2022	6.71	6.74	6.69	6.71
7615	NYSE	MVF	Thu, Oct 6, 2022	6.69	6.74	6.69	6.72
7614	NYSE	MVF	Wed, Oct 5, 2022	6.66	6.72	6.66	6.69
7613	NYSE	MVF	Tue, Oct 4, 2022	6.66	6.77	6.66	6.73
7612	NYSE	MVF	Mon, Oct 3, 2022	6.64	6.73	6.62	6.65
7611	NYSE	MVF	Fri, Sep 30, 2022	6.57	6.64	6.57	6.64
7610	NYSE	MVF	Thu, Sep 29, 2022	6.60	6.62	6.50	6.60
7609	NYSE	MVF	Wed, Sep 28, 2022	6.63	6.71	6.61	6.65
7608	NYSE	MVF	Tue, Sep 27, 2022	6.62	6.64	6.59	6.60
7607	NYSE	MVF	Mon, Sep 26, 2022	6.68	6.68	6.62	6.62
7606	NYSE	MVF	Fri, Sep 23, 2022	6.71	6.73	6.70	6.71
7605	NYSE	MVF	Thu, Sep 22, 2022	6.80	6.81	6.69	6.70
7604	NYSE	MVF	Wed, Sep 21, 2022	6.84	6.86	6.81	6.82
7603	NYSE	MVF	Tue, Sep 20, 2022	6.80	6.84	6.80	6.83
7602	NYSE	MVF	Mon, Sep 19, 2022	6.87	6.87	6.84	6.84
7601	NYSE	MVF	Fri, Sep 16, 2022	6.88	6.90	6.85	6.87
7600	NYSE	MVF	Thu, Sep 15, 2022	6.99	7.02	6.91	6.91
7599	NYSE	MVF	Wed, Sep 14, 2022	7.06	7.07	6.99	7.01
7598	NYSE	MVF	Tue, Sep 13, 2022	7.11	7.14	7.08	7.06
7597	NYSE	MVF	Mon, Sep 12, 2022	7.18	7.21	7.15	7.17
7596	NYSE	MVF	Fri, Sep 9, 2022	7.17	7.20	7.14	7.16
7595	NYSE	MVF	Thu, Sep 8, 2022	7.15	7.22	7.15	7.17
7594	NYSE	MVF	Wed, Sep 7, 2022	7.18	7.20	7.16	7.18
7593	NYSE	MVF	Tue, Sep 6, 2022	7.27	7.30	7.17	7.18
7592	NYSE	MVF	Fri, Sep 2, 2022	7.25	7.32	7.25	7.29
7591	NYSE	MVF	Thu, Sep 1, 2022	7.25	7.29	7.20	7.25
7590	NYSE	MVF	Wed, Aug 31, 2022	7.38	7.40	7.28	7.32
7589	NYSE	MVF	Tue, Aug 30, 2022	7.42	7.45	7.36	7.39
7588	NYSE	MVF	Mon, Aug 29, 2022	7.47	7.47	7.37	7.39
7587	NYSE	MVF	Fri, Aug 26, 2022	7.56	7.56	7.47	7.49
7586	NYSE	MVF	Thu, Aug 25, 2022	7.57	7.57	7.48	7.54
7585	NYSE	MVF	Wed, Aug 24, 2022	7.57	7.58	7.52	7.57
7584	NYSE	MVF	Tue, Aug 23, 2022	7.50	7.56	7.47	7.54
7583	NYSE	MVF	Mon, Aug 22, 2022	7.55	7.59	7.47	7.49
7582	NYSE	MVF	Fri, Aug 19, 2022	7.59	7.61	7.53	7.55
7581	NYSE	MVF	Thu, Aug 18, 2022	7.63	7.67	7.62	7.64
7580	NYSE	MVF	Wed, Aug 17, 2022	7.73	7.73	7.64	7.64
7579	NYSE	MVF	Tue, Aug 16, 2022	7.80	7.82	7.71	7.73
7578	NYSE	MVF	Mon, Aug 15, 2022	7.84	7.87	7.83	7.84
7577	NYSE	MVF	Fri, Aug 12, 2022	7.86	7.88	7.82	7.84
7576	NYSE	MVF	Thu, Aug 11, 2022	7.82	7.86	7.82	7.82
7575	NYSE	MVF	Wed, Aug 10, 2022	7.82	7.84	7.80	7.82
7574	NYSE	MVF	Tue, Aug 9, 2022	7.77	7.81	7.74	7.76
7573	NYSE	MVF	Mon, Aug 8, 2022	7.83	7.87	7.74	7.77
7572	NYSE	MVF	Fri, Aug 5, 2022	7.82	7.83	7.75	7.78
7571	NYSE	MVF	Thu, Aug 4, 2022	7.82	7.90	7.80	7.87
7570	NYSE	MVF	Wed, Aug 3, 2022	7.79	7.86	7.78	7.81
7569	NYSE	MVF	Tue, Aug 2, 2022	7.81	7.84	7.76	7.77
7568	NYSE	MVF	Mon, Aug 1, 2022	7.84	7.86	7.78	7.81
7567	NYSE	MVF	Fri, Jul 29, 2022	7.72	7.82	7.68	7.81
7566	NYSE	MVF	Thu, Jul 28, 2022	7.58	7.70	7.57	7.69
7565	NYSE	MVF	Wed, Jul 27, 2022	7.53	7.58	7.52	7.55
7564	NYSE	MVF	Tue, Jul 26, 2022	7.54	7.58	7.53	7.55
7563	NYSE	MVF	Mon, Jul 25, 2022	7.52	7.54	7.48	7.52
7562	NYSE	MVF	Fri, Jul 22, 2022	7.53	7.57	7.51	7.51
7561	NYSE	MVF	Thu, Jul 21, 2022	7.52	7.55	7.48	7.51
7560	NYSE	MVF	Wed, Jul 20, 2022	7.51	7.55	7.49	7.51
7559	NYSE	MVF	Tue, Jul 19, 2022	7.47	7.51	7.43	7.49
7558	NYSE	MVF	Mon, Jul 18, 2022	7.55	7.55	7.42	7.49
7557	NYSE	MVF	Fri, Jul 15, 2022	7.54	7.58	7.47	7.52
7556	NYSE	MVF	Thu, Jul 14, 2022	7.47	7.55	7.46	7.50
7555	NYSE	MVF	Wed, Jul 13, 2022	7.64	7.68	7.60	7.59
7554	NYSE	MVF	Tue, Jul 12, 2022	7.65	7.71	7.64	7.68
7553	NYSE	MVF	Mon, Jul 11, 2022	7.55	7.67	7.53	7.64
7552	NYSE	MVF	Fri, Jul 8, 2022	7.57	7.59	7.51	7.55
7551	NYSE	MVF	Thu, Jul 7, 2022	7.58	7.62	7.52	7.57
7550	NYSE	MVF	Wed, Jul 6, 2022	7.54	7.61	7.54	7.60
7549	NYSE	MVF	Tue, Jul 5, 2022	7.52	7.55	7.48	7.53
7548	NYSE	MVF	Fri, Jul 1, 2022	7.50	7.59	7.49	7.52
7547	NYSE	MVF	Thu, Jun 30, 2022	7.51	7.56	7.45	7.45
7546	NYSE	MVF	Wed, Jun 29, 2022	7.49	7.53	7.44	7.52
7545	NYSE	MVF	Tue, Jun 28, 2022	7.38	7.53	7.35	7.49
7544	NYSE	MVF	Mon, Jun 27, 2022	7.33	7.37	7.26	7.37
7543	NYSE	MVF	Fri, Jun 24, 2022	7.24	7.33	7.21	7.33
7542	NYSE	MVF	Thu, Jun 23, 2022	7.14	7.24	7.13	7.21
7541	NYSE	MVF	Wed, Jun 22, 2022	7.08	7.14	7.04	7.10
7540	NYSE	MVF	Tue, Jun 21, 2022	7.15	7.15	7.05	7.07
7539	NYSE	MVF	Fri, Jun 17, 2022	7.16	7.19	7.04	7.07
7538	NYSE	MVF	Thu, Jun 16, 2022	7.16	7.21	7.10	7.15
7537	NYSE	MVF	Wed, Jun 15, 2022	7.21	7.31	7.13	7.21
7536	NYSE	MVF	Tue, Jun 14, 2022	7.32	7.37	7.19	7.21
7535	NYSE	MVF	Mon, Jun 13, 2022	7.45	7.45	7.30	7.34
7534	NYSE	MVF	Fri, Jun 10, 2022	7.61	7.62	7.50	7.51
7533	NYSE	MVF	Thu, Jun 9, 2022	7.76	7.77	7.60	7.60
7532	NYSE	MVF	Wed, Jun 8, 2022	7.79	7.80	7.76	7.79
7531	NYSE	MVF	Tue, Jun 7, 2022	7.79	7.82	7.75	7.80
7530	NYSE	MVF	Mon, Jun 6, 2022	7.88	7.90	7.75	7.78
7529	NYSE	MVF	Fri, Jun 3, 2022	7.87	7.88	7.77	7.84
7528	NYSE	MVF	Thu, Jun 2, 2022	7.86	7.93	7.80	7.88
7527	NYSE	MVF	Wed, Jun 1, 2022	7.82	7.89	7.77	7.83
7526	NYSE	MVF	Tue, May 31, 2022	7.76	7.81	7.65	7.78
7525	NYSE	MVF	Fri, May 27, 2022	7.67	7.81	7.67	7.76
7524	NYSE	MVF	Thu, May 26, 2022	7.53	7.65	7.53	7.63
7523	NYSE	MVF	Wed, May 25, 2022	7.34	7.54	7.33	7.53
7522	NYSE	MVF	Tue, May 24, 2022	7.24	7.32	7.24	7.29
7521	NYSE	MVF	Mon, May 23, 2022	7.16	7.22	7.14	7.20
7520	NYSE	MVF	Fri, May 20, 2022	7.15	7.15	7.05	7.14
7519	NYSE	MVF	Thu, May 19, 2022	7.14	7.14	7.07	7.11
7518	NYSE	MVF	Wed, May 18, 2022	7.18	7.18	7.10	7.14
7517	NYSE	MVF	Tue, May 17, 2022	7.23	7.27	7.17	7.19
7516	NYSE	MVF	Mon, May 16, 2022	7.32	7.34	7.24	7.24
7515	NYSE	MVF	Fri, May 13, 2022	7.40	7.41	7.33	7.33
7514	NYSE	MVF	Thu, May 12, 2022	7.43	7.49	7.40	7.42
7513	NYSE	MVF	Wed, May 11, 2022	7.48	7.48	7.42	7.42
7512	NYSE	MVF	Tue, May 10, 2022	7.58	7.60	7.43	7.49
7511	NYSE	MVF	Mon, May 9, 2022	7.50	7.51	7.41	7.47
7510	NYSE	MVF	Fri, May 6, 2022	7.49	7.55	7.44	7.50
7509	NYSE	MVF	Thu, May 5, 2022	7.50	7.54	7.44	7.46
7508	NYSE	MVF	Wed, May 4, 2022	7.58	7.58	7.43	7.57
7507	NYSE	MVF	Tue, May 3, 2022	7.62	7.64	7.50	7.56
7506	NYSE	MVF	Mon, May 2, 2022	7.68	7.71	7.55	7.56
7505	NYSE	MVF	Fri, Apr 29, 2022	7.73	7.74	7.55	7.66
7504	NYSE	MVF	Thu, Apr 28, 2022	7.54	7.74	7.50	7.73
7503	NYSE	MVF	Wed, Apr 27, 2022	7.60	7.60	7.50	7.55
7502	NYSE	MVF	Tue, Apr 26, 2022	7.57	7.57	7.50	7.55
7501	NYSE	MVF	Mon, Apr 25, 2022	7.57	7.62	7.50	7.56
7500	NYSE	MVF	Fri, Apr 22, 2022	7.68	7.71	7.59	7.61
7499	NYSE	MVF	Thu, Apr 21, 2022	7.73	7.73	7.62	7.69
7498	NYSE	MVF	Wed, Apr 20, 2022	7.61	7.70	7.59	7.70
7497	NYSE	MVF	Tue, Apr 19, 2022	7.56	7.66	7.47	7.58
7496	NYSE	MVF	Mon, Apr 18, 2022	7.63	7.72	7.63	7.69
7495	NYSE	MVF	Thu, Apr 14, 2022	7.69	7.75	7.66	7.70
7494	NYSE	MVF	Wed, Apr 13, 2022	7.67	7.80	7.67	7.76
7493	NYSE	MVF	Tue, Apr 12, 2022	7.85	7.88	7.72	7.70
7492	NYSE	MVF	Mon, Apr 11, 2022	7.90	7.96	7.78	7.79
7491	NYSE	MVF	Fri, Apr 8, 2022	7.93	7.98	7.89	7.93
7490	NYSE	MVF	Thu, Apr 7, 2022	7.97	8.02	7.90	7.93
7489	NYSE	MVF	Wed, Apr 6, 2022	8.00	8.03	7.96	7.97
7488	NYSE	MVF	Tue, Apr 5, 2022	8.19	8.24	8.01	8.01
7487	NYSE	MVF	Mon, Apr 4, 2022	8.21	8.26	8.14	8.19
7486	NYSE	MVF	Fri, Apr 1, 2022	8.18	8.23	8.08	8.19
7485	NYSE	MVF	Thu, Mar 31, 2022	8.10	8.20	8.05	8.16
7484	NYSE	MVF	Wed, Mar 30, 2022	8.03	8.15	8.00	8.08
7483	NYSE	MVF	Tue, Mar 29, 2022	7.96	8.03	7.92	8.00
7482	NYSE	MVF	Mon, Mar 28, 2022	8.06	8.06	7.92	7.95
7481	NYSE	MVF	Fri, Mar 25, 2022	8.10	8.10	7.98	8.06
7480	NYSE	MVF	Thu, Mar 24, 2022	8.17	8.17	8.11	8.12
7479	NYSE	MVF	Wed, Mar 23, 2022	8.20	8.20	8.16	8.18
7478	NYSE	MVF	Tue, Mar 22, 2022	8.15	8.22	8.14	8.20
7477	NYSE	MVF	Mon, Mar 21, 2022	8.26	8.27	8.19	8.19
7476	NYSE	MVF	Fri, Mar 18, 2022	8.27	8.30	8.24	8.27
7475	NYSE	MVF	Thu, Mar 17, 2022	8.27	8.34	8.18	8.22
7474	NYSE	MVF	Wed, Mar 16, 2022	8.32	8.38	8.25	8.30
7473	NYSE	MVF	Tue, Mar 15, 2022	8.48	8.51	8.11	8.32
7472	NYSE	MVF	Mon, Mar 14, 2022	8.55	8.56	8.45	8.48
7471	NYSE	MVF	Fri, Mar 11, 2022	8.59	8.63	8.53	8.59
7470	NYSE	MVF	Thu, Mar 10, 2022	8.66	8.66	8.56	8.61
7469	NYSE	MVF	Wed, Mar 9, 2022	8.72	8.73	8.64	8.68
7468	NYSE	MVF	Tue, Mar 8, 2022	8.67	8.72	8.61	8.67
7467	NYSE	MVF	Mon, Mar 7, 2022	8.70	8.79	8.66	8.69
7466	NYSE	MVF	Fri, Mar 4, 2022	8.77	8.83	8.73	8.75
7465	NYSE	MVF	Thu, Mar 3, 2022	8.78	8.83	8.78	8.79
7464	NYSE	MVF	Wed, Mar 2, 2022	8.82	8.84	8.75	8.76
7463	NYSE	MVF	Tue, Mar 1, 2022	8.81	8.87	8.80	8.84
7462	NYSE	MVF	Mon, Feb 28, 2022	8.74	8.78	8.73	8.78
7461	NYSE	MVF	Fri, Feb 25, 2022	8.75	8.79	8.72	8.74
7460	NYSE	MVF	Thu, Feb 24, 2022	8.62	8.73	8.60	8.71
7459	NYSE	MVF	Wed, Feb 23, 2022	8.71	8.71	8.61	8.64
7458	NYSE	MVF	Tue, Feb 22, 2022	8.78	8.78	8.67	8.69
7457	NYSE	MVF	Fri, Feb 18, 2022	8.79	8.86	8.77	8.80
7456	NYSE	MVF	Thu, Feb 17, 2022	8.63	8.80	8.63	8.76
7455	NYSE	MVF	Wed, Feb 16, 2022	8.48	8.63	8.44	8.63
7454	NYSE	MVF	Tue, Feb 15, 2022	8.40	8.48	8.35	8.46
7453	NYSE	MVF	Mon, Feb 14, 2022	8.50	8.50	8.39	8.41
7452	NYSE	MVF	Fri, Feb 11, 2022	8.65	8.71	8.46	8.48
7451	NYSE	MVF	Thu, Feb 10, 2022	8.77	8.80	8.62	8.65
7450	NYSE	MVF	Wed, Feb 9, 2022	8.89	8.91	8.77	8.77
7449	NYSE	MVF	Tue, Feb 8, 2022	8.85	8.90	8.83	8.86
7448	NYSE	MVF	Mon, Feb 7, 2022	8.78	8.85	8.76	8.85
7447	NYSE	MVF	Fri, Feb 4, 2022	8.75	8.80	8.70	8.75
7446	NYSE	MVF	Thu, Feb 3, 2022	8.78	8.86	8.75	8.77
7445	NYSE	MVF	Wed, Feb 2, 2022	8.85	8.93	8.79	8.84
7444	NYSE	MVF	Tue, Feb 1, 2022	8.83	8.89	8.79	8.86
7443	NYSE	MVF	Mon, Jan 31, 2022	8.82	8.86	8.79	8.80
7442	NYSE	MVF	Fri, Jan 28, 2022	8.98	8.98	8.81	8.82
7441	NYSE	MVF	Thu, Jan 27, 2022	9.05	9.09	8.98	9.00
7440	NYSE	MVF	Wed, Jan 26, 2022	9.07	9.12	9.00	9.05
7439	NYSE	MVF	Tue, Jan 25, 2022	8.93	9.09	8.90	9.07
7438	NYSE	MVF	Mon, Jan 24, 2022	9.01	9.01	8.85	8.98
7437	NYSE	MVF	Fri, Jan 21, 2022	9.00	9.06	8.92	9.01
7436	NYSE	MVF	Thu, Jan 20, 2022	9.01	9.10	8.89	8.97
7435	NYSE	MVF	Wed, Jan 19, 2022	9.05	9.14	8.93	9.01
7434	NYSE	MVF	Tue, Jan 18, 2022	9.33	9.35	9.04	9.05
7433	NYSE	MVF	Fri, Jan 14, 2022	9.38	9.39	9.33	9.37
7432	NYSE	MVF	Thu, Jan 13, 2022	9.43	9.50	9.40	9.42
7431	NYSE	MVF	Wed, Jan 12, 2022	9.50	9.50	9.45	9.43
7430	NYSE	MVF	Tue, Jan 11, 2022	9.54	9.55	9.46	9.48
7429	NYSE	MVF	Mon, Jan 10, 2022	9.53	9.53	9.49	9.52
7428	NYSE	MVF	Fri, Jan 7, 2022	9.58	9.60	9.53	9.55
7427	NYSE	MVF	Thu, Jan 6, 2022	9.56	9.59	9.52	9.58
7426	NYSE	MVF	Wed, Jan 5, 2022	9.54	9.58	9.49	9.58
7425	NYSE	MVF	Tue, Jan 4, 2022	9.58	9.59	9.49	9.58
7424	NYSE	MVF	Mon, Jan 3, 2022	9.58	9.63	9.52	9.58
7423	NYSE	MVF	Fri, Dec 31, 2021	9.48	9.58	9.47	9.57
7422	NYSE	MVF	Thu, Dec 30, 2021	9.39	9.48	9.39	9.47
7421	NYSE	MVF	Wed, Dec 29, 2021	9.41	9.45	9.40	9.43
7420	NYSE	MVF	Tue, Dec 28, 2021	9.41	9.46	9.39	9.40
7419	NYSE	MVF	Mon, Dec 27, 2021	9.45	9.45	9.37	9.42
7418	NYSE	MVF	Thu, Dec 23, 2021	9.44	9.45	9.41	9.45
7417	NYSE	MVF	Wed, Dec 22, 2021	9.48	9.52	9.39	9.41
7416	NYSE	MVF	Tue, Dec 21, 2021	9.44	9.47	9.41	9.45
7415	NYSE	MVF	Mon, Dec 20, 2021	9.46	9.49	9.44	9.44
7414	NYSE	MVF	Fri, Dec 17, 2021	9.54	9.56	9.47	9.48
7413	NYSE	MVF	Thu, Dec 16, 2021	9.49	9.54	9.49	9.52
7412	NYSE	MVF	Wed, Dec 15, 2021	9.51	9.52	9.44	9.47
7411	NYSE	MVF	Tue, Dec 14, 2021	9.50	9.51	9.44	9.50
7410	NYSE	MVF	Mon, Dec 13, 2021	9.44	9.55	9.44	9.48
7409	NYSE	MVF	Fri, Dec 10, 2021	9.48	9.51	9.43	9.47
7408	NYSE	MVF	Thu, Dec 9, 2021	9.48	9.56	9.43	9.47
7407	NYSE	MVF	Wed, Dec 8, 2021	9.41	9.47	9.33	9.44
7406	NYSE	MVF	Tue, Dec 7, 2021	9.31	9.51	9.31	9.41
7405	NYSE	MVF	Mon, Dec 6, 2021	9.35	9.51	9.12	9.32
7404	NYSE	MVF	Fri, Dec 3, 2021	9.40	9.47	9.36	9.36
7403	NYSE	MVF	Thu, Dec 2, 2021	9.48	9.49	9.42	9.43
7402	NYSE	MVF	Wed, Dec 1, 2021	9.55	9.57	9.44	9.48
7401	NYSE	MVF	Tue, Nov 30, 2021	9.49	9.55	9.48	9.50
7400	NYSE	MVF	Mon, Nov 29, 2021	9.46	9.53	9.44	9.49
7399	NYSE	MVF	Fri, Nov 26, 2021	9.45	9.48	9.43	9.44
7398	NYSE	MVF	Wed, Nov 24, 2021	9.45	9.48	9.42	9.47
7397	NYSE	MVF	Tue, Nov 23, 2021	9.51	9.54	9.42	9.44
7396	NYSE	MVF	Mon, Nov 22, 2021	9.58	9.60	9.51	9.55
7395	NYSE	MVF	Fri, Nov 19, 2021	9.55	9.62	9.53	9.55
7394	NYSE	MVF	Thu, Nov 18, 2021	9.63	9.63	9.57	9.58
7393	NYSE	MVF	Wed, Nov 17, 2021	9.58	9.63	9.55	9.63
7392	NYSE	MVF	Tue, Nov 16, 2021	9.51	9.63	9.51	9.59
7391	NYSE	MVF	Mon, Nov 15, 2021	9.57	9.57	9.50	9.51
7390	NYSE	MVF	Fri, Nov 12, 2021	9.55	9.63	9.53	9.58
7389	NYSE	MVF	Thu, Nov 11, 2021	9.52	9.62	9.50	9.56
7388	NYSE	MVF	Wed, Nov 10, 2021	9.51	9.56	9.48	9.51
7387	NYSE	MVF	Tue, Nov 9, 2021	9.52	9.54	9.48	9.52
7386	NYSE	MVF	Mon, Nov 8, 2021	9.53	9.57	9.47	9.48
7385	NYSE	MVF	Fri, Nov 5, 2021	9.51	9.58	9.50	9.52
7384	NYSE	MVF	Thu, Nov 4, 2021	9.45	9.52	9.45	9.51
7383	NYSE	MVF	Wed, Nov 3, 2021	9.50	9.51	9.45	9.45
7382	NYSE	MVF	Tue, Nov 2, 2021	9.44	9.48	9.42	9.46
7381	NYSE	MVF	Mon, Nov 1, 2021	9.34	9.45	9.33	9.44
7380	NYSE	MVF	Fri, Oct 29, 2021	9.21	9.34	9.21	9.34
7379	NYSE	MVF	Thu, Oct 28, 2021	9.22	9.25	9.18	9.21
7378	NYSE	MVF	Wed, Oct 27, 2021	9.28	9.29	9.22	9.24
7377	NYSE	MVF	Tue, Oct 26, 2021	9.30	9.31	9.24	9.28
7376	NYSE	MVF	Mon, Oct 25, 2021	9.32	9.39	9.28	9.29
7375	NYSE	MVF	Fri, Oct 22, 2021	9.39	9.41	9.32	9.36
7374	NYSE	MVF	Thu, Oct 21, 2021	9.46	9.46	9.35	9.36
7373	NYSE	MVF	Wed, Oct 20, 2021	9.47	9.48	9.43	9.47
7372	NYSE	MVF	Tue, Oct 19, 2021	9.47	9.48	9.42	9.45
7371	NYSE	MVF	Mon, Oct 18, 2021	9.48	9.48	9.45	9.46
7370	NYSE	MVF	Fri, Oct 15, 2021	9.54	9.54	9.45	9.48
7369	NYSE	MVF	Thu, Oct 14, 2021	9.57	9.58	9.52	9.53
7368	NYSE	MVF	Wed, Oct 13, 2021	9.53	9.59	9.49	9.52
7367	NYSE	MVF	Tue, Oct 12, 2021	9.49	9.53	9.45	9.50
7366	NYSE	MVF	Mon, Oct 11, 2021	9.54	9.54	9.45	9.47
7365	NYSE	MVF	Fri, Oct 8, 2021	9.49	9.51	9.47	9.51
7364	NYSE	MVF	Thu, Oct 7, 2021	9.50	9.56	9.46	9.46
7363	NYSE	MVF	Wed, Oct 6, 2021	9.52	9.55	9.47	9.48
7362	NYSE	MVF	Tue, Oct 5, 2021	9.55	9.57	9.49	9.51
7361	NYSE	MVF	Mon, Oct 4, 2021	9.56	9.57	9.51	9.53
7360	NYSE	MVF	Fri, Oct 1, 2021	9.56	9.56	9.48	9.51
7359	NYSE	MVF	Thu, Sep 30, 2021	9.60	9.61	9.47	9.47
7358	NYSE	MVF	Wed, Sep 29, 2021	9.62	9.65	9.55	9.57
7357	NYSE	MVF	Tue, Sep 28, 2021	9.69	9.69	9.55	9.58
7356	NYSE	MVF	Mon, Sep 27, 2021	9.73	9.75	9.67	9.72
7355	NYSE	MVF	Fri, Sep 24, 2021	9.80	9.83	9.72	9.75
7354	NYSE	MVF	Thu, Sep 23, 2021	9.88	9.88	9.82	9.84
7353	NYSE	MVF	Wed, Sep 22, 2021	9.85	9.88	9.84	9.88
7352	NYSE	MVF	Tue, Sep 21, 2021	9.85	9.87	9.83	9.85
7351	NYSE	MVF	Mon, Sep 20, 2021	9.87	9.88	9.80	9.83
7350	NYSE	MVF	Fri, Sep 17, 2021	9.88	9.89	9.84	9.87
7349	NYSE	MVF	Thu, Sep 16, 2021	9.88	9.89	9.85	9.88
7348	NYSE	MVF	Wed, Sep 15, 2021	9.85	9.89	9.83	9.89
7347	NYSE	MVF	Tue, Sep 14, 2021	9.78	9.85	9.68	9.83
7346	NYSE	MVF	Mon, Sep 13, 2021	9.80	9.83	9.76	9.76
7345	NYSE	MVF	Fri, Sep 10, 2021	9.80	9.84	9.78	9.80
7344	NYSE	MVF	Thu, Sep 9, 2021	9.79	9.87	9.78	9.78
7343	NYSE	MVF	Wed, Sep 8, 2021	9.81	9.82	9.76	9.78
7342	NYSE	MVF	Tue, Sep 7, 2021	9.83	9.84	9.80	9.81
7341	NYSE	MVF	Fri, Sep 3, 2021	9.86	9.86	9.79	9.84
7340	NYSE	MVF	Thu, Sep 2, 2021	9.86	9.86	9.85	9.86
7339	NYSE	MVF	Wed, Sep 1, 2021	9.85	9.87	9.82	9.85
7338	NYSE	MVF	Tue, Aug 31, 2021	9.82	9.84	9.77	9.80
7337	NYSE	MVF	Mon, Aug 30, 2021	9.90	9.90	9.74	9.74
7336	NYSE	MVF	Fri, Aug 27, 2021	9.87	9.89	9.83	9.89
7335	NYSE	MVF	Thu, Aug 26, 2021	9.84	9.88	9.82	9.87
7334	NYSE	MVF	Wed, Aug 25, 2021	9.85	9.85	9.83	9.83
7333	NYSE	MVF	Tue, Aug 24, 2021	9.80	9.85	9.80	9.83
7332	NYSE	MVF	Mon, Aug 23, 2021	9.83	9.83	9.77	9.81
7331	NYSE	MVF	Fri, Aug 20, 2021	9.79	9.81	9.77	9.80
7330	NYSE	MVF	Thu, Aug 19, 2021	9.74	9.80	9.71	9.77
7329	NYSE	MVF	Wed, Aug 18, 2021	9.76	9.77	9.71	9.73
7328	NYSE	MVF	Tue, Aug 17, 2021	9.66	9.75	9.65	9.74
7327	NYSE	MVF	Mon, Aug 16, 2021	9.73	9.73	9.63	9.63
7326	NYSE	MVF	Fri, Aug 13, 2021	9.74	9.79	9.68	9.68
7325	NYSE	MVF	Thu, Aug 12, 2021	9.82	9.82	9.75	9.74
7324	NYSE	MVF	Wed, Aug 11, 2021	9.79	9.86	9.77	9.77
7323	NYSE	MVF	Tue, Aug 10, 2021	9.78	9.79	9.77	9.78
7322	NYSE	MVF	Mon, Aug 9, 2021	9.76	9.80	9.76	9.78
7321	NYSE	MVF	Fri, Aug 6, 2021	9.75	9.77	9.71	9.77
7320	NYSE	MVF	Thu, Aug 5, 2021	9.74	9.77	9.72	9.74
7319	NYSE	MVF	Wed, Aug 4, 2021	9.76	9.79	9.71	9.71
7318	NYSE	MVF	Tue, Aug 3, 2021	9.70	9.77	9.70	9.77
7317	NYSE	MVF	Mon, Aug 2, 2021	9.73	9.75	9.72	9.72
7316	NYSE	MVF	Fri, Jul 30, 2021	9.75	9.75	9.71	9.72
7315	NYSE	MVF	Thu, Jul 29, 2021	9.64	9.77	9.64	9.77
7314	NYSE	MVF	Wed, Jul 28, 2021	9.58	9.64	9.57	9.64
7313	NYSE	MVF	Tue, Jul 27, 2021	9.62	9.64	9.56	9.58
7312	NYSE	MVF	Mon, Jul 26, 2021	9.56	9.63	9.55	9.62
7311	NYSE	MVF	Fri, Jul 23, 2021	9.61	9.61	9.51	9.57
7310	NYSE	MVF	Thu, Jul 22, 2021	9.62	9.63	9.54	9.58
7309	NYSE	MVF	Wed, Jul 21, 2021	9.65	9.66	9.57	9.58
7308	NYSE	MVF	Tue, Jul 20, 2021	9.62	9.67	9.58	9.67
7307	NYSE	MVF	Mon, Jul 19, 2021	9.63	9.69	9.61	9.62
7306	NYSE	MVF	Fri, Jul 16, 2021	9.68	9.71	9.65	9.70
7305	NYSE	MVF	Thu, Jul 15, 2021	9.74	9.77	9.69	9.69
7304	NYSE	MVF	Wed, Jul 14, 2021	9.83	9.83	9.75	9.76
7303	NYSE	MVF	Tue, Jul 13, 2021	9.82	9.90	9.82	9.83
7302	NYSE	MVF	Mon, Jul 12, 2021	9.86	9.90	9.81	9.85
7301	NYSE	MVF	Fri, Jul 9, 2021	9.86	9.89	9.84	9.85
7300	NYSE	MVF	Thu, Jul 8, 2021	9.76	9.86	9.76	9.86
7299	NYSE	MVF	Wed, Jul 7, 2021	9.76	9.83	9.71	9.83
7298	NYSE	MVF	Tue, Jul 6, 2021	9.66	9.74	9.66	9.72
7297	NYSE	MVF	Fri, Jul 2, 2021	9.68	9.70	9.65	9.69
7296	NYSE	MVF	Thu, Jul 1, 2021	9.67	9.72	9.63	9.68
7295	NYSE	MVF	Wed, Jun 30, 2021	9.60	9.66	9.60	9.62
7294	NYSE	MVF	Tue, Jun 29, 2021	9.63	9.65	9.59	9.59
7293	NYSE	MVF	Mon, Jun 28, 2021	9.64	9.68	9.59	9.61
7292	NYSE	MVF	Fri, Jun 25, 2021	9.65	9.68	9.63	9.64
7291	NYSE	MVF	Thu, Jun 24, 2021	9.66	9.68	9.64	9.64
7290	NYSE	MVF	Wed, Jun 23, 2021	9.67	9.67	9.61	9.67
7289	NYSE	MVF	Tue, Jun 22, 2021	9.58	9.67	9.58	9.67
7288	NYSE	MVF	Mon, Jun 21, 2021	9.65	9.69	9.56	9.56
7287	NYSE	MVF	Fri, Jun 18, 2021	9.63	9.66	9.62	9.62
7286	NYSE	MVF	Thu, Jun 17, 2021	9.65	9.70	9.63	9.63
7285	NYSE	MVF	Wed, Jun 16, 2021	9.64	9.66	9.63	9.63
7284	NYSE	MVF	Tue, Jun 15, 2021	9.63	9.69	9.63	9.64
7283	NYSE	MVF	Mon, Jun 14, 2021	9.65	9.68	9.63	9.64
7282	NYSE	MVF	Fri, Jun 11, 2021	9.68	9.69	9.67	9.66
7281	NYSE	MVF	Thu, Jun 10, 2021	9.66	9.70	9.65	9.66
7280	NYSE	MVF	Wed, Jun 9, 2021	9.61	9.66	9.57	9.65
7279	NYSE	MVF	Tue, Jun 8, 2021	9.57	9.62	9.57	9.57
7278	NYSE	MVF	Mon, Jun 7, 2021	9.60	9.60	9.58	9.58
7277	NYSE	MVF	Fri, Jun 4, 2021	9.62	9.66	9.58	9.60
7276	NYSE	MVF	Thu, Jun 3, 2021	9.55	9.63	9.53	9.60
7275	NYSE	MVF	Wed, Jun 2, 2021	9.55	9.56	9.50	9.54
7274	NYSE	MVF	Tue, Jun 1, 2021	9.55	9.55	9.50	9.53
7273	NYSE	MVF	Fri, May 28, 2021	9.47	9.50	9.45	9.50
7272	NYSE	MVF	Thu, May 27, 2021	9.45	9.49	9.43	9.49
7271	NYSE	MVF	Wed, May 26, 2021	9.43	9.46	9.42	9.44
7270	NYSE	MVF	Tue, May 25, 2021	9.41	9.43	9.40	9.42
7269	NYSE	MVF	Mon, May 24, 2021	9.45	9.45	9.39	9.41
7268	NYSE	MVF	Fri, May 21, 2021	9.43	9.43	9.39	9.41
7267	NYSE	MVF	Thu, May 20, 2021	9.35	9.41	9.35	9.39
7266	NYSE	MVF	Wed, May 19, 2021	9.31	9.38	9.31	9.36
7265	NYSE	MVF	Tue, May 18, 2021	9.35	9.38	9.32	9.35
7264	NYSE	MVF	Mon, May 17, 2021	9.33	9.38	9.33	9.36
7263	NYSE	MVF	Fri, May 14, 2021	9.33	9.37	9.32	9.35
7262	NYSE	MVF	Thu, May 13, 2021	9.37	9.38	9.34	9.34
7261	NYSE	MVF	Wed, May 12, 2021	9.52	9.52	9.37	9.35
7260	NYSE	MVF	Tue, May 11, 2021	9.52	9.55	9.49	9.49
7259	NYSE	MVF	Mon, May 10, 2021	9.50	9.56	9.49	9.52
7258	NYSE	MVF	Fri, May 7, 2021	9.52	9.54	9.51	9.51
7257	NYSE	MVF	Thu, May 6, 2021	9.51	9.51	9.46	9.51
7256	NYSE	MVF	Wed, May 5, 2021	9.43	9.51	9.41	9.48
7255	NYSE	MVF	Tue, May 4, 2021	9.44	9.44	9.39	9.41
7254	NYSE	MVF	Mon, May 3, 2021	9.45	9.45	9.40	9.43
7253	NYSE	MVF	Fri, Apr 30, 2021	9.35	9.41	9.35	9.41
7252	NYSE	MVF	Thu, Apr 29, 2021	9.37	9.39	9.34	9.35
7251	NYSE	MVF	Wed, Apr 28, 2021	9.35	9.41	9.35	9.37
7250	NYSE	MVF	Tue, Apr 27, 2021	9.37	9.42	9.35	9.35
7249	NYSE	MVF	Mon, Apr 26, 2021	9.41	9.44	9.36	9.39
7248	NYSE	MVF	Fri, Apr 23, 2021	9.39	9.43	9.38	9.42
7247	NYSE	MVF	Thu, Apr 22, 2021	9.35	9.41	9.35	9.40
7246	NYSE	MVF	Wed, Apr 21, 2021	9.36	9.44	9.36	9.37
7245	NYSE	MVF	Tue, Apr 20, 2021	9.41	9.45	9.38	9.39
7244	NYSE	MVF	Mon, Apr 19, 2021	9.42	9.46	9.40	9.44
7243	NYSE	MVF	Fri, Apr 16, 2021	9.54	9.54	9.33	9.44
7242	NYSE	MVF	Thu, Apr 15, 2021	9.42	9.49	9.42	9.49
7241	NYSE	MVF	Wed, Apr 14, 2021	9.44	9.45	9.41	9.42
7240	NYSE	MVF	Tue, Apr 13, 2021	9.41	9.45	9.39	9.42
7239	NYSE	MVF	Mon, Apr 12, 2021	9.40	9.44	9.37	9.38
7238	NYSE	MVF	Fri, Apr 9, 2021	9.38	9.43	9.38	9.40
7237	NYSE	MVF	Thu, Apr 8, 2021	9.44	9.46	9.38	9.42
7236	NYSE	MVF	Wed, Apr 7, 2021	9.34	9.38	9.31	9.38
7235	NYSE	MVF	Tue, Apr 6, 2021	9.25	9.36	9.25	9.32
7234	NYSE	MVF	Mon, Apr 5, 2021	9.39	9.39	9.28	9.30
7233	NYSE	MVF	Thu, Apr 1, 2021	9.40	9.41	9.31	9.34
7232	NYSE	MVF	Wed, Mar 31, 2021	9.22	9.31	9.22	9.30
7231	NYSE	MVF	Tue, Mar 30, 2021	9.18	9.30	9.13	9.30
7230	NYSE	MVF	Mon, Mar 29, 2021	9.15	9.15	9.12	9.15
7229	NYSE	MVF	Fri, Mar 26, 2021	9.08	9.15	9.04	9.15
7228	NYSE	MVF	Thu, Mar 25, 2021	9.02	9.07	9.01	9.05
7227	NYSE	MVF	Wed, Mar 24, 2021	9.08	9.08	9.00	9.04
7226	NYSE	MVF	Tue, Mar 23, 2021	9.02	9.06	9.02	9.06
7225	NYSE	MVF	Mon, Mar 22, 2021	9.04	9.05	8.99	9.03
7224	NYSE	MVF	Fri, Mar 19, 2021	9.02	9.03	8.94	9.03
7223	NYSE	MVF	Thu, Mar 18, 2021	9.06	9.09	9.04	9.06
7222	NYSE	MVF	Wed, Mar 17, 2021	9.14	9.17	9.09	9.13
7221	NYSE	MVF	Tue, Mar 16, 2021	9.20	9.20	9.12	9.12
7220	NYSE	MVF	Mon, Mar 15, 2021	9.17	9.24	9.15	9.23
7219	NYSE	MVF	Fri, Mar 12, 2021	9.17	9.18	9.12	9.17
7218	NYSE	MVF	Thu, Mar 11, 2021	9.23	9.27	9.23	9.22
7217	NYSE	MVF	Wed, Mar 10, 2021	9.15	9.24	9.15	9.23
7216	NYSE	MVF	Tue, Mar 9, 2021	9.08	9.16	9.07	9.12
7215	NYSE	MVF	Mon, Mar 8, 2021	9.01	9.11	9.01	9.07
7214	NYSE	MVF	Fri, Mar 5, 2021	9.02	9.09	8.99	9.01
7213	NYSE	MVF	Thu, Mar 4, 2021	9.05	9.12	8.98	9.03
7212	NYSE	MVF	Wed, Mar 3, 2021	9.05	9.11	9.00	9.03
7211	NYSE	MVF	Tue, Mar 2, 2021	8.98	9.09	8.97	9.09
7210	NYSE	MVF	Mon, Mar 1, 2021	9.04	9.05	8.98	8.98
7209	NYSE	MVF	Fri, Feb 26, 2021	8.91	8.96	8.86	8.96
7208	NYSE	MVF	Thu, Feb 25, 2021	8.93	8.99	8.88	8.89
7207	NYSE	MVF	Wed, Feb 24, 2021	8.95	9.00	8.89	8.97
7206	NYSE	MVF	Tue, Feb 23, 2021	9.02	9.02	8.85	8.95
7205	NYSE	MVF	Mon, Feb 22, 2021	9.21	9.21	9.03	9.03
7204	NYSE	MVF	Fri, Feb 19, 2021	9.28	9.28	9.19	9.19
7203	NYSE	MVF	Thu, Feb 18, 2021	9.32	9.33	9.27	9.27
7202	NYSE	MVF	Wed, Feb 17, 2021	9.37	9.38	9.33	9.35
7201	NYSE	MVF	Tue, Feb 16, 2021	9.39	9.40	9.33	9.34
7200	NYSE	MVF	Fri, Feb 12, 2021	9.45	9.47	9.40	9.40
7199	NYSE	MVF	Thu, Feb 11, 2021	9.47	9.53	9.47	9.45
7198	NYSE	MVF	Wed, Feb 10, 2021	9.50	9.50	9.42	9.48
7197	NYSE	MVF	Tue, Feb 9, 2021	9.40	9.49	9.40	9.48
7196	NYSE	MVF	Mon, Feb 8, 2021	9.40	9.47	9.39	9.45
7195	NYSE	MVF	Fri, Feb 5, 2021	9.32	9.39	9.32	9.35
7194	NYSE	MVF	Thu, Feb 4, 2021	9.24	9.30	9.24	9.29
7193	NYSE	MVF	Wed, Feb 3, 2021	9.27	9.29	9.17	9.26
7192	NYSE	MVF	Tue, Feb 2, 2021	9.33	9.33	9.26	9.30
7191	NYSE	MVF	Mon, Feb 1, 2021	9.31	9.34	9.25	9.29
7190	NYSE	MVF	Fri, Jan 29, 2021	9.26	9.32	9.22	9.31
7189	NYSE	MVF	Thu, Jan 28, 2021	9.22	9.32	9.20	9.32
7188	NYSE	MVF	Wed, Jan 27, 2021	9.18	9.25	9.16	9.25
7187	NYSE	MVF	Tue, Jan 26, 2021	9.16	9.21	9.14	9.18
7186	NYSE	MVF	Mon, Jan 25, 2021	9.16	9.22	9.15	9.19
7185	NYSE	MVF	Fri, Jan 22, 2021	9.17	9.19	9.13	9.19
7184	NYSE	MVF	Thu, Jan 21, 2021	9.12	9.15	9.07	9.15
7183	NYSE	MVF	Wed, Jan 20, 2021	9.10	9.13	9.06	9.13
7182	NYSE	MVF	Tue, Jan 19, 2021	9.04	9.09	9.04	9.08
7181	NYSE	MVF	Fri, Jan 15, 2021	9.03	9.09	9.03	9.06
7180	NYSE	MVF	Thu, Jan 14, 2021	9.03	9.07	9.02	9.04
7179	NYSE	MVF	Wed, Jan 13, 2021	9.07	9.08	9.04	9.04
7178	NYSE	MVF	Tue, Jan 12, 2021	9.04	9.08	9.04	9.04
7177	NYSE	MVF	Mon, Jan 11, 2021	9.10	9.12	9.04	9.04
7176	NYSE	MVF	Fri, Jan 8, 2021	9.08	9.13	9.08	9.10
7175	NYSE	MVF	Thu, Jan 7, 2021	9.12	9.14	9.04	9.07
7174	NYSE	MVF	Wed, Jan 6, 2021	9.15	9.16	9.07	9.09
7173	NYSE	MVF	Tue, Jan 5, 2021	9.11	9.18	9.10	9.12
7172	NYSE	MVF	Mon, Jan 4, 2021	9.20	9.21	9.08	9.13
7171	NYSE	MVF	Thu, Dec 31, 2020	9.15	9.24	9.15	9.19
7170	NYSE	MVF	Wed, Dec 30, 2020	9.09	9.20	9.09	9.18
7169	NYSE	MVF	Tue, Dec 29, 2020	9.05	9.14	9.05	9.12
7168	NYSE	MVF	Mon, Dec 28, 2020	9.07	9.10	9.05	9.06
7167	NYSE	MVF	Thu, Dec 24, 2020	9.03	9.10	9.03	9.08
7166	NYSE	MVF	Wed, Dec 23, 2020	9.07	9.13	9.05	9.06
7165	NYSE	MVF	Tue, Dec 22, 2020	9.03	9.10	9.03	9.09
7164	NYSE	MVF	Mon, Dec 21, 2020	9.07	9.10	8.99	9.02
7163	NYSE	MVF	Fri, Dec 18, 2020	8.99	9.10	8.99	9.05
7162	NYSE	MVF	Thu, Dec 17, 2020	9.10	9.13	9.02	9.02
7161	NYSE	MVF	Wed, Dec 16, 2020	9.13	9.15	9.11	9.11
7160	NYSE	MVF	Tue, Dec 15, 2020	9.15	9.18	9.12	9.14
7159	NYSE	MVF	Mon, Dec 14, 2020	9.10	9.18	9.10	9.16
7158	NYSE	MVF	Fri, Dec 11, 2020	9.16	9.19	9.16	9.13
7157	NYSE	MVF	Thu, Dec 10, 2020	9.17	9.20	9.10	9.16
7156	NYSE	MVF	Wed, Dec 9, 2020	9.13	9.24	9.13	9.21
7155	NYSE	MVF	Tue, Dec 8, 2020	9.09	9.16	9.09	9.13
7154	NYSE	MVF	Mon, Dec 7, 2020	9.06	9.12	9.06	9.08
7153	NYSE	MVF	Fri, Dec 4, 2020	9.05	9.14	9.05	9.07
7152	NYSE	MVF	Thu, Dec 3, 2020	9.02	9.08	9.02	9.08
7151	NYSE	MVF	Wed, Dec 2, 2020	8.98	9.06	8.98	9.03
7150	NYSE	MVF	Tue, Dec 1, 2020	9.06	9.06	9.02	9.05
7149	NYSE	MVF	Mon, Nov 30, 2020	9.01	9.04	9.00	9.02
7148	NYSE	MVF	Fri, Nov 27, 2020	9.01	9.05	8.99	9.05
7147	NYSE	MVF	Wed, Nov 25, 2020	8.92	8.99	8.92	8.97
7146	NYSE	MVF	Tue, Nov 24, 2020	8.94	8.97	8.92	8.95
7145	NYSE	MVF	Mon, Nov 23, 2020	8.90	8.96	8.90	8.92
7144	NYSE	MVF	Fri, Nov 20, 2020	8.91	8.95	8.89	8.92
7143	NYSE	MVF	Thu, Nov 19, 2020	8.91	8.95	8.91	8.93
7142	NYSE	MVF	Wed, Nov 18, 2020	8.90	8.96	8.90	8.91
7141	NYSE	MVF	Tue, Nov 17, 2020	8.88	8.94	8.88	8.90
7140	NYSE	MVF	Mon, Nov 16, 2020	8.96	8.96	8.88	8.90
7139	NYSE	MVF	Fri, Nov 13, 2020	8.92	8.95	8.91	8.92
7138	NYSE	MVF	Thu, Nov 12, 2020	8.86	8.94	8.86	8.91
7137	NYSE	MVF	Wed, Nov 11, 2020	8.93	8.93	8.90	8.90
7136	NYSE	MVF	Tue, Nov 10, 2020	8.93	8.94	8.90	8.93
7135	NYSE	MVF	Mon, Nov 9, 2020	9.03	9.05	8.91	8.96
7134	NYSE	MVF	Fri, Nov 6, 2020	8.84	8.97	8.84	8.95
7133	NYSE	MVF	Thu, Nov 5, 2020	8.85	8.91	8.77	8.90
7132	NYSE	MVF	Wed, Nov 4, 2020	8.79	8.84	8.76	8.82
7131	NYSE	MVF	Tue, Nov 3, 2020	8.68	8.80	8.68	8.74
7130	NYSE	MVF	Mon, Nov 2, 2020	8.74	8.76	8.68	8.69
7129	NYSE	MVF	Fri, Oct 30, 2020	8.63	8.73	8.58	8.71
7128	NYSE	MVF	Thu, Oct 29, 2020	8.62	8.63	8.60	8.61
7127	NYSE	MVF	Wed, Oct 28, 2020	8.58	8.65	8.58	8.62
7126	NYSE	MVF	Tue, Oct 27, 2020	8.62	8.68	8.60	8.63
7125	NYSE	MVF	Mon, Oct 26, 2020	8.68	8.69	8.64	8.65
7124	NYSE	MVF	Fri, Oct 23, 2020	8.71	8.72	8.69	8.71
7123	NYSE	MVF	Thu, Oct 22, 2020	8.68	8.72	8.67	8.71
7122	NYSE	MVF	Wed, Oct 21, 2020	8.70	8.74	8.69	8.72
7121	NYSE	MVF	Tue, Oct 20, 2020	8.67	8.77	8.65	8.72
7120	NYSE	MVF	Mon, Oct 19, 2020	8.65	8.71	8.65	8.66
7119	NYSE	MVF	Fri, Oct 16, 2020	8.63	8.69	8.63	8.65
7118	NYSE	MVF	Thu, Oct 15, 2020	8.63	8.69	8.61	8.66
7117	NYSE	MVF	Wed, Oct 14, 2020	8.73	8.73	8.67	8.69
7116	NYSE	MVF	Tue, Oct 13, 2020	8.73	8.75	8.70	8.71
7115	NYSE	MVF	Mon, Oct 12, 2020	8.82	8.82	8.73	8.75
7114	NYSE	MVF	Fri, Oct 9, 2020	8.75	8.80	8.70	8.76
7113	NYSE	MVF	Thu, Oct 8, 2020	8.72	8.72	8.66	8.70
7112	NYSE	MVF	Wed, Oct 7, 2020	8.70	8.71	8.67	8.68
7111	NYSE	MVF	Tue, Oct 6, 2020	8.67	8.69	8.63	8.68
7110	NYSE	MVF	Mon, Oct 5, 2020	8.65	8.68	8.63	8.67
7109	NYSE	MVF	Fri, Oct 2, 2020	8.62	8.68	8.62	8.66
7108	NYSE	MVF	Thu, Oct 1, 2020	8.68	8.68	8.66	8.68
7107	NYSE	MVF	Wed, Sep 30, 2020	8.63	8.68	8.63	8.68
7106	NYSE	MVF	Tue, Sep 29, 2020	8.63	8.68	8.62	8.62
7105	NYSE	MVF	Mon, Sep 28, 2020	8.61	8.64	8.59	8.64
7104	NYSE	MVF	Fri, Sep 25, 2020	8.56	8.64	8.52	8.64
7103	NYSE	MVF	Thu, Sep 24, 2020	8.55	8.61	8.55	8.60
7102	NYSE	MVF	Wed, Sep 23, 2020	8.64	8.65	8.60	8.62
7101	NYSE	MVF	Tue, Sep 22, 2020	8.59	8.61	8.56	8.61
7100	NYSE	MVF	Mon, Sep 21, 2020	8.57	8.65	8.54	8.59
7099	NYSE	MVF	Fri, Sep 18, 2020	8.65	8.69	8.63	8.64
7098	NYSE	MVF	Thu, Sep 17, 2020	8.70	8.71	8.67	8.67
7097	NYSE	MVF	Wed, Sep 16, 2020	8.73	8.74	8.71	8.73
7096	NYSE	MVF	Tue, Sep 15, 2020	8.72	8.75	8.69	8.73
7095	NYSE	MVF	Mon, Sep 14, 2020	8.79	8.83	8.74	8.76
7094	NYSE	MVF	Fri, Sep 11, 2020	8.76	8.86	8.76	8.81
7093	NYSE	MVF	Thu, Sep 10, 2020	8.73	8.82	8.73	8.78
7092	NYSE	MVF	Wed, Sep 9, 2020	8.66	8.77	8.66	8.73
7091	NYSE	MVF	Tue, Sep 8, 2020	8.73	8.73	8.67	8.68
7090	NYSE	MVF	Fri, Sep 4, 2020	8.75	8.79	8.66	8.73
7089	NYSE	MVF	Thu, Sep 3, 2020	8.87	8.89	8.76	8.79
7088	NYSE	MVF	Wed, Sep 2, 2020	8.83	8.89	8.81	8.89
7087	NYSE	MVF	Tue, Sep 1, 2020	8.80	8.83	8.74	8.83
7086	NYSE	MVF	Mon, Aug 31, 2020	8.72	8.78	8.72	8.77
7085	NYSE	MVF	Fri, Aug 28, 2020	8.62	8.69	8.58	8.69
7084	NYSE	MVF	Thu, Aug 27, 2020	8.63	8.63	8.58	8.61
7083	NYSE	MVF	Wed, Aug 26, 2020	8.64	8.65	8.60	8.64
7082	NYSE	MVF	Tue, Aug 25, 2020	8.70	8.72	8.65	8.67
7081	NYSE	MVF	Mon, Aug 24, 2020	8.76	8.80	8.74	8.76
7080	NYSE	MVF	Fri, Aug 21, 2020	8.80	8.82	8.75	8.76
7079	NYSE	MVF	Thu, Aug 20, 2020	8.86	8.89	8.79	8.79
7078	NYSE	MVF	Wed, Aug 19, 2020	8.88	8.93	8.85	8.87
7077	NYSE	MVF	Tue, Aug 18, 2020	8.90	8.93	8.88	8.90
7076	NYSE	MVF	Mon, Aug 17, 2020	8.89	8.94	8.89	8.91
7075	NYSE	MVF	Fri, Aug 14, 2020	8.88	8.95	8.88	8.90
7074	NYSE	MVF	Thu, Aug 13, 2020	8.89	8.96	8.89	8.95
7073	NYSE	MVF	Wed, Aug 12, 2020	9.02	9.05	8.91	8.95
7072	NYSE	MVF	Tue, Aug 11, 2020	9.06	9.10	9.03	9.06
7071	NYSE	MVF	Mon, Aug 10, 2020	9.03	9.11	9.03	9.10
7070	NYSE	MVF	Fri, Aug 7, 2020	8.99	9.07	8.99	9.05
7069	NYSE	MVF	Thu, Aug 6, 2020	8.98	9.04	8.96	9.03
7068	NYSE	MVF	Wed, Aug 5, 2020	8.94	9.03	8.94	8.98
7067	NYSE	MVF	Tue, Aug 4, 2020	8.95	8.99	8.91	8.98
7066	NYSE	MVF	Mon, Aug 3, 2020	8.90	8.96	8.85	8.93
7065	NYSE	MVF	Fri, Jul 31, 2020	8.78	8.86	8.77	8.86
7064	NYSE	MVF	Thu, Jul 30, 2020	8.72	8.82	8.69	8.82
7063	NYSE	MVF	Wed, Jul 29, 2020	8.74	8.78	8.72	8.72
7062	NYSE	MVF	Tue, Jul 28, 2020	8.72	8.77	8.72	8.73
7061	NYSE	MVF	Mon, Jul 27, 2020	8.70	8.77	8.70	8.72
7060	NYSE	MVF	Fri, Jul 24, 2020	8.66	8.75	8.66	8.75
7059	NYSE	MVF	Thu, Jul 23, 2020	8.67	8.71	8.66	8.68
7058	NYSE	MVF	Wed, Jul 22, 2020	8.64	8.68	8.64	8.66
7057	NYSE	MVF	Tue, Jul 21, 2020	8.64	8.67	8.63	8.65
7056	NYSE	MVF	Mon, Jul 20, 2020	8.60	8.67	8.60	8.63
7055	NYSE	MVF	Fri, Jul 17, 2020	8.58	8.64	8.57	8.60
7054	NYSE	MVF	Thu, Jul 16, 2020	8.57	8.63	8.57	8.59
7053	NYSE	MVF	Wed, Jul 15, 2020	8.60	8.64	8.59	8.61
7052	NYSE	MVF	Tue, Jul 14, 2020	8.59	8.66	8.59	8.61
7051	NYSE	MVF	Mon, Jul 13, 2020	8.67	8.72	8.66	8.64
7050	NYSE	MVF	Fri, Jul 10, 2020	8.61	8.74	8.61	8.69
7049	NYSE	MVF	Thu, Jul 9, 2020	8.56	8.66	8.56	8.65
7048	NYSE	MVF	Wed, Jul 8, 2020	8.54	8.58	8.52	8.58
7047	NYSE	MVF	Tue, Jul 7, 2020	8.47	8.52	8.43	8.51
7046	NYSE	MVF	Mon, Jul 6, 2020	8.47	8.52	8.43	8.45
7045	NYSE	MVF	Thu, Jul 2, 2020	8.38	8.50	8.37	8.47
7044	NYSE	MVF	Wed, Jul 1, 2020	8.44	8.44	8.35	8.41
7043	NYSE	MVF	Tue, Jun 30, 2020	8.36	8.40	8.34	8.40
7042	NYSE	MVF	Mon, Jun 29, 2020	8.37	8.42	8.33	8.37
7041	NYSE	MVF	Fri, Jun 26, 2020	8.40	8.45	8.36	8.37
7040	NYSE	MVF	Thu, Jun 25, 2020	8.40	8.46	8.39	8.43
7039	NYSE	MVF	Wed, Jun 24, 2020	8.40	8.48	8.38	8.44
7038	NYSE	MVF	Tue, Jun 23, 2020	8.40	8.45	8.39	8.42
7037	NYSE	MVF	Mon, Jun 22, 2020	8.40	8.42	8.38	8.41
7036	NYSE	MVF	Fri, Jun 19, 2020	8.39	8.44	8.39	8.39
7035	NYSE	MVF	Thu, Jun 18, 2020	8.47	8.48	8.41	8.41
7034	NYSE	MVF	Wed, Jun 17, 2020	8.49	8.53	8.45	8.51
7033	NYSE	MVF	Tue, Jun 16, 2020	8.52	8.55	8.44	8.45
7032	NYSE	MVF	Mon, Jun 15, 2020	8.37	8.55	8.37	8.50
7031	NYSE	MVF	Fri, Jun 12, 2020	8.39	8.50	8.39	8.48
7030	NYSE	MVF	Thu, Jun 11, 2020	8.38	8.45	8.34	8.38
7029	NYSE	MVF	Wed, Jun 10, 2020	8.39	8.47	8.38	8.47
7028	NYSE	MVF	Tue, Jun 9, 2020	8.42	8.46	8.38	8.38
7027	NYSE	MVF	Mon, Jun 8, 2020	8.40	8.48	8.38	8.43
7026	NYSE	MVF	Fri, Jun 5, 2020	8.49	8.50	8.39	8.42
7025	NYSE	MVF	Thu, Jun 4, 2020	8.47	8.54	8.44	8.46
7024	NYSE	MVF	Wed, Jun 3, 2020	8.48	8.53	8.48	8.50
7023	NYSE	MVF	Tue, Jun 2, 2020	8.41	8.50	8.41	8.47
7022	NYSE	MVF	Mon, Jun 1, 2020	8.38	8.44	8.36	8.41
7021	NYSE	MVF	Fri, May 29, 2020	8.26	8.37	8.26	8.36
7020	NYSE	MVF	Thu, May 28, 2020	8.19	8.30	8.19	8.27
7019	NYSE	MVF	Wed, May 27, 2020	8.11	8.19	8.11	8.19
7018	NYSE	MVF	Tue, May 26, 2020	8.10	8.15	8.09	8.12
7017	NYSE	MVF	Fri, May 22, 2020	8.06	8.08	8.04	8.07
7016	NYSE	MVF	Thu, May 21, 2020	7.99	8.05	7.99	8.03
7015	NYSE	MVF	Wed, May 20, 2020	7.94	8.01	7.90	8.01
7014	NYSE	MVF	Tue, May 19, 2020	7.92	7.94	7.89	7.90
7013	NYSE	MVF	Mon, May 18, 2020	7.95	7.98	7.90	7.92
7012	NYSE	MVF	Fri, May 15, 2020	7.88	7.99	7.88	7.95
7011	NYSE	MVF	Thu, May 14, 2020	7.90	7.98	7.85	7.97
7010	NYSE	MVF	Wed, May 13, 2020	8.03	8.09	7.95	7.95
7009	NYSE	MVF	Tue, May 12, 2020	8.06	8.08	8.03	8.06
7008	NYSE	MVF	Mon, May 11, 2020	8.08	8.10	8.04	8.06
7007	NYSE	MVF	Fri, May 8, 2020	8.08	8.14	8.01	8.06
7006	NYSE	MVF	Thu, May 7, 2020	8.03	8.15	8.03	8.06
7005	NYSE	MVF	Wed, May 6, 2020	7.98	8.09	7.98	8.03
7004	NYSE	MVF	Tue, May 5, 2020	8.01	8.11	7.97	8.03
7003	NYSE	MVF	Mon, May 4, 2020	7.96	8.03	7.95	7.96
7002	NYSE	MVF	Fri, May 1, 2020	7.93	7.98	7.89	7.98
7001	NYSE	MVF	Thu, Apr 30, 2020	7.90	7.95	7.88	7.92
7000	NYSE	MVF	Wed, Apr 29, 2020	7.85	8.01	7.84	7.99
6999	NYSE	MVF	Tue, Apr 28, 2020	7.77	7.85	7.74	7.85
6998	NYSE	MVF	Mon, Apr 27, 2020	7.84	7.89	7.69	7.72
6997	NYSE	MVF	Fri, Apr 24, 2020	8.11	8.11	7.91	7.94
6996	NYSE	MVF	Thu, Apr 23, 2020	8.15	8.15	8.06	8.12
6995	NYSE	MVF	Wed, Apr 22, 2020	8.14	8.19	8.07	8.14
6994	NYSE	MVF	Tue, Apr 21, 2020	8.10	8.16	8.06	8.16
6993	NYSE	MVF	Mon, Apr 20, 2020	8.16	8.17	8.07	8.15
6992	NYSE	MVF	Fri, Apr 17, 2020	8.20	8.20	8.10	8.15
6991	NYSE	MVF	Thu, Apr 16, 2020	8.30	8.36	8.07	8.14
6990	NYSE	MVF	Wed, Apr 15, 2020	8.35	8.45	8.24	8.35
6989	NYSE	MVF	Tue, Apr 14, 2020	8.36	8.50	8.33	8.47
6988	NYSE	MVF	Mon, Apr 13, 2020	8.53	8.53	8.24	8.34
6987	NYSE	MVF	Thu, Apr 9, 2020	8.17	8.53	8.10	8.53
6986	NYSE	MVF	Wed, Apr 8, 2020	7.75	8.01	7.75	7.97
6985	NYSE	MVF	Tue, Apr 7, 2020	7.83	7.89	7.75	7.78
6984	NYSE	MVF	Mon, Apr 6, 2020	7.70	7.87	7.69	7.73
6983	NYSE	MVF	Fri, Apr 3, 2020	7.66	7.78	7.59	7.64
6982	NYSE	MVF	Thu, Apr 2, 2020	7.80	7.85	7.57	7.76
6981	NYSE	MVF	Wed, Apr 1, 2020	8.08	8.15	7.83	7.93
6980	NYSE	MVF	Tue, Mar 31, 2020	8.07	8.26	8.06	8.10
6979	NYSE	MVF	Mon, Mar 30, 2020	8.15	8.34	8.15	8.19
6978	NYSE	MVF	Fri, Mar 27, 2020	7.80	8.51	7.80	8.20
6977	NYSE	MVF	Thu, Mar 26, 2020	7.71	8.28	7.71	8.11
6976	NYSE	MVF	Wed, Mar 25, 2020	7.18	7.84	7.18	7.73
6975	NYSE	MVF	Tue, Mar 24, 2020	7.00	7.28	7.00	7.19
6974	NYSE	MVF	Mon, Mar 23, 2020	7.32	7.35	6.51	6.90
6973	NYSE	MVF	Fri, Mar 20, 2020	7.00	8.06	7.00	7.50
6972	NYSE	MVF	Thu, Mar 19, 2020	6.36	7.00	6.06	6.95
6971	NYSE	MVF	Wed, Mar 18, 2020	7.49	7.57	6.45	6.59
6970	NYSE	MVF	Tue, Mar 17, 2020	7.92	8.05	7.80	7.85
6969	NYSE	MVF	Mon, Mar 16, 2020	7.90	8.15	7.71	7.93
6968	NYSE	MVF	Fri, Mar 13, 2020	8.26	8.57	8.19	8.52
6967	NYSE	MVF	Thu, Mar 12, 2020	8.60	8.60	6.61	8.19
6966	NYSE	MVF	Wed, Mar 11, 2020	9.15	9.20	8.75	8.78
6965	NYSE	MVF	Tue, Mar 10, 2020	9.39	9.49	9.18	9.25
6964	NYSE	MVF	Mon, Mar 9, 2020	8.89	9.48	8.89	9.46
6963	NYSE	MVF	Fri, Mar 6, 2020	9.46	9.55	9.40	9.55
6962	NYSE	MVF	Thu, Mar 5, 2020	9.48	9.51	9.43	9.46
6961	NYSE	MVF	Wed, Mar 4, 2020	9.53	9.54	9.45	9.48
6960	NYSE	MVF	Tue, Mar 3, 2020	9.46	9.55	9.44	9.52
6959	NYSE	MVF	Mon, Mar 2, 2020	9.16	9.49	9.16	9.46
6958	NYSE	MVF	Fri, Feb 28, 2020	9.35	9.42	9.23	9.24
6957	NYSE	MVF	Thu, Feb 27, 2020	9.50	9.53	9.48	9.48
6956	NYSE	MVF	Wed, Feb 26, 2020	9.52	9.60	9.52	9.53
6955	NYSE	MVF	Tue, Feb 25, 2020	9.57	9.60	9.55	9.59
6954	NYSE	MVF	Mon, Feb 24, 2020	9.55	9.60	9.54	9.57
6953	NYSE	MVF	Fri, Feb 21, 2020	9.52	9.55	9.50	9.55
6952	NYSE	MVF	Thu, Feb 20, 2020	9.50	9.50	9.48	9.48
6951	NYSE	MVF	Wed, Feb 19, 2020	9.43	9.49	9.43	9.47
6950	NYSE	MVF	Tue, Feb 18, 2020	9.43	9.45	9.41	9.43
6949	NYSE	MVF	Fri, Feb 14, 2020	9.44	9.46	9.42	9.42
6948	NYSE	MVF	Thu, Feb 13, 2020	9.46	9.46	9.41	9.44
6947	NYSE	MVF	Wed, Feb 12, 2020	9.44	9.47	9.42	9.44
6946	NYSE	MVF	Tue, Feb 11, 2020	9.39	9.45	9.39	9.45
6945	NYSE	MVF	Mon, Feb 10, 2020	9.35	9.40	9.35	9.38
6944	NYSE	MVF	Fri, Feb 7, 2020	9.40	9.40	9.35	9.36
6943	NYSE	MVF	Thu, Feb 6, 2020	9.40	9.44	9.36	9.36
6942	NYSE	MVF	Wed, Feb 5, 2020	9.40	9.40	9.39	9.40
6941	NYSE	MVF	Tue, Feb 4, 2020	9.39	9.39	9.35	9.38
6940	NYSE	MVF	Mon, Feb 3, 2020	9.40	9.40	9.38	9.39
6939	NYSE	MVF	Fri, Jan 31, 2020	9.36	9.38	9.36	9.38
6938	NYSE	MVF	Thu, Jan 30, 2020	9.37	9.37	9.33	9.35
6937	NYSE	MVF	Wed, Jan 29, 2020	9.33	9.33	9.30	9.32
6936	NYSE	MVF	Tue, Jan 28, 2020	9.29	9.30	9.27	9.30
6935	NYSE	MVF	Mon, Jan 27, 2020	9.29	9.30	9.27	9.29
6934	NYSE	MVF	Fri, Jan 24, 2020	9.27	9.27	9.24	9.27
6933	NYSE	MVF	Thu, Jan 23, 2020	9.24	9.25	9.23	9.25
6932	NYSE	MVF	Wed, Jan 22, 2020	9.22	9.24	9.21	9.23
6931	NYSE	MVF	Tue, Jan 21, 2020	9.21	9.22	9.20	9.21
6930	NYSE	MVF	Fri, Jan 17, 2020	9.16	9.20	9.16	9.20
6929	NYSE	MVF	Thu, Jan 16, 2020	9.16	9.18	9.15	9.17
6928	NYSE	MVF	Wed, Jan 15, 2020	9.15	9.17	9.12	9.15
6927	NYSE	MVF	Tue, Jan 14, 2020	9.13	9.16	9.12	9.14
6926	NYSE	MVF	Mon, Jan 13, 2020	9.13	9.17	9.12	9.13
6925	NYSE	MVF	Fri, Jan 10, 2020	9.13	9.14	9.11	9.13
6924	NYSE	MVF	Thu, Jan 9, 2020	9.10	9.13	9.10	9.13
6923	NYSE	MVF	Wed, Jan 8, 2020	9.12	9.15	9.09	9.11
6922	NYSE	MVF	Tue, Jan 7, 2020	9.09	9.14	9.08	9.13
6921	NYSE	MVF	Mon, Jan 6, 2020	9.07	9.12	9.07	9.08
6920	NYSE	MVF	Fri, Jan 3, 2020	9.08	9.12	9.07	9.07
6919	NYSE	MVF	Thu, Jan 2, 2020	9.10	9.14	9.08	9.08
6918	NYSE	MVF	Tue, Dec 31, 2019	9.10	9.13	9.04	9.11
6917	NYSE	MVF	Mon, Dec 30, 2019	9.04	9.11	9.04	9.09
6916	NYSE	MVF	Fri, Dec 27, 2019	9.08	9.08	9.04	9.06
6915	NYSE	MVF	Thu, Dec 26, 2019	9.09	9.09	9.05	9.06
6914	NYSE	MVF	Tue, Dec 24, 2019	9.07	9.08	9.05	9.08
6913	NYSE	MVF	Mon, Dec 23, 2019	9.05	9.09	9.05	9.06
6912	NYSE	MVF	Fri, Dec 20, 2019	9.11	9.11	9.04	9.05
6911	NYSE	MVF	Thu, Dec 19, 2019	9.09	9.12	9.06	9.09
6910	NYSE	MVF	Wed, Dec 18, 2019	9.07	9.10	9.03	9.09
6909	NYSE	MVF	Tue, Dec 17, 2019	9.08	9.08	9.02	9.07
6908	NYSE	MVF	Mon, Dec 16, 2019	9.07	9.09	9.05	9.07
6907	NYSE	MVF	Fri, Dec 13, 2019	9.02	9.09	9.02	9.07
6906	NYSE	MVF	Thu, Dec 12, 2019	9.10	9.11	9.05	9.03
6905	NYSE	MVF	Wed, Dec 11, 2019	9.05	9.12	9.05	9.11
6904	NYSE	MVF	Tue, Dec 10, 2019	9.09	9.09	9.06	9.07
6903	NYSE	MVF	Mon, Dec 9, 2019	9.05	9.10	9.05	9.08
6902	NYSE	MVF	Fri, Dec 6, 2019	9.06	9.09	9.04	9.09
6901	NYSE	MVF	Thu, Dec 5, 2019	9.07	9.08	9.02	9.07
6900	NYSE	MVF	Wed, Dec 4, 2019	9.07	9.08	9.02	9.07
6899	NYSE	MVF	Tue, Dec 3, 2019	9.02	9.04	8.99	9.04
6898	NYSE	MVF	Mon, Dec 2, 2019	9.02	9.03	8.99	9.01
6897	NYSE	MVF	Fri, Nov 29, 2019	9.02	9.05	9.00	9.02
6896	NYSE	MVF	Wed, Nov 27, 2019	9.03	9.03	9.00	9.02
6895	NYSE	MVF	Tue, Nov 26, 2019	9.03	9.03	8.99	9.01
6894	NYSE	MVF	Mon, Nov 25, 2019	9.03	9.04	9.00	9.01
6893	NYSE	MVF	Fri, Nov 22, 2019	9.02	9.03	9.00	9.01
6892	NYSE	MVF	Thu, Nov 21, 2019	9.06	9.07	8.99	9.00
6891	NYSE	MVF	Wed, Nov 20, 2019	9.04	9.05	9.02	9.03
6890	NYSE	MVF	Tue, Nov 19, 2019	9.00	9.03	8.99	9.02
6889	NYSE	MVF	Mon, Nov 18, 2019	9.02	9.03	8.98	9.00
6888	NYSE	MVF	Fri, Nov 15, 2019	9.00	9.00	8.97	8.99
6887	NYSE	MVF	Thu, Nov 14, 2019	8.99	9.00	8.98	8.99
6886	NYSE	MVF	Wed, Nov 13, 2019	9.00	9.02	8.99	8.98
6885	NYSE	MVF	Tue, Nov 12, 2019	9.01	9.04	8.98	9.00
6884	NYSE	MVF	Mon, Nov 11, 2019	9.02	9.04	8.98	9.01
6883	NYSE	MVF	Fri, Nov 8, 2019	8.96	9.04	8.96	9.01
6882	NYSE	MVF	Thu, Nov 7, 2019	9.03	9.03	9.00	9.03
6881	NYSE	MVF	Wed, Nov 6, 2019	9.03	9.05	9.01	9.03
6880	NYSE	MVF	Tue, Nov 5, 2019	8.97	9.02	8.97	9.01
6879	NYSE	MVF	Mon, Nov 4, 2019	9.03	9.03	8.96	8.99
6878	NYSE	MVF	Fri, Nov 1, 2019	9.06	9.06	9.01	9.03
6877	NYSE	MVF	Thu, Oct 31, 2019	9.07	9.12	9.04	9.06
6876	NYSE	MVF	Wed, Oct 30, 2019	8.98	9.07	8.95	9.07
6875	NYSE	MVF	Tue, Oct 29, 2019	8.93	8.98	8.93	8.97
6874	NYSE	MVF	Mon, Oct 28, 2019	8.98	9.01	8.96	8.96
6873	NYSE	MVF	Fri, Oct 25, 2019	9.04	9.04	8.99	9.01
6872	NYSE	MVF	Thu, Oct 24, 2019	9.04	9.06	8.98	9.02
6871	NYSE	MVF	Wed, Oct 23, 2019	9.09	9.09	9.01	9.05
6870	NYSE	MVF	Tue, Oct 22, 2019	9.04	9.10	9.03	9.05
6869	NYSE	MVF	Mon, Oct 21, 2019	9.05	9.05	9.01	9.02
6868	NYSE	MVF	Fri, Oct 18, 2019	9.08	9.10	9.03	9.04
6867	NYSE	MVF	Thu, Oct 17, 2019	9.11	9.11	9.05	9.06
6866	NYSE	MVF	Wed, Oct 16, 2019	9.08	9.10	9.02	9.08
6865	NYSE	MVF	Tue, Oct 15, 2019	9.11	9.12	9.06	9.07
6864	NYSE	MVF	Mon, Oct 14, 2019	9.15	9.16	9.08	9.10
6863	NYSE	MVF	Fri, Oct 11, 2019	9.12	9.15	9.11	9.13
6862	NYSE	MVF	Thu, Oct 10, 2019	9.19	9.19	9.15	9.13
6861	NYSE	MVF	Wed, Oct 9, 2019	9.21	9.21	9.18	9.19
6860	NYSE	MVF	Tue, Oct 8, 2019	9.19	9.21	9.18	9.21
6859	NYSE	MVF	Mon, Oct 7, 2019	9.22	9.24	9.18	9.20
6858	NYSE	MVF	Fri, Oct 4, 2019	9.26	9.27	9.20	9.22
6857	NYSE	MVF	Thu, Oct 3, 2019	9.20	9.25	9.20	9.24
6856	NYSE	MVF	Wed, Oct 2, 2019	9.20	9.22	9.19	9.20
6855	NYSE	MVF	Tue, Oct 1, 2019	9.19	9.21	9.17	9.19
6854	NYSE	MVF	Mon, Sep 30, 2019	9.19	9.20	9.18	9.20
6853	NYSE	MVF	Fri, Sep 27, 2019	9.20	9.21	9.16	9.19
6852	NYSE	MVF	Thu, Sep 26, 2019	9.15	9.20	9.15	9.19
6851	NYSE	MVF	Wed, Sep 25, 2019	9.16	9.16	9.11	9.15
6850	NYSE	MVF	Tue, Sep 24, 2019	9.15	9.18	9.12	9.14
6849	NYSE	MVF	Mon, Sep 23, 2019	9.15	9.18	9.12	9.13
6848	NYSE	MVF	Fri, Sep 20, 2019	9.15	9.17	9.10	9.13
6847	NYSE	MVF	Thu, Sep 19, 2019	9.14	9.14	9.11	9.14
6846	NYSE	MVF	Wed, Sep 18, 2019	9.09	9.13	9.06	9.08
6845	NYSE	MVF	Tue, Sep 17, 2019	8.99	9.04	8.98	9.04
6844	NYSE	MVF	Mon, Sep 16, 2019	8.98	9.01	8.94	8.97
6843	NYSE	MVF	Fri, Sep 13, 2019	9.10	9.16	8.96	8.96
6842	NYSE	MVF	Thu, Sep 12, 2019	9.29	9.30	9.18	9.14
6841	NYSE	MVF	Wed, Sep 11, 2019	9.34	9.35	9.26	9.30
6840	NYSE	MVF	Tue, Sep 10, 2019	9.36	9.37	9.33	9.34
6839	NYSE	MVF	Mon, Sep 9, 2019	9.40	9.41	9.31	9.36
6838	NYSE	MVF	Fri, Sep 6, 2019	9.40	9.43	9.39	9.40
6837	NYSE	MVF	Thu, Sep 5, 2019	9.49	9.49	9.34	9.39
6836	NYSE	MVF	Wed, Sep 4, 2019	9.50	9.51	9.46	9.48
6835	NYSE	MVF	Tue, Sep 3, 2019	9.50	9.51	9.47	9.51
6834	NYSE	MVF	Fri, Aug 30, 2019	9.49	9.51	9.47	9.49
6833	NYSE	MVF	Thu, Aug 29, 2019	9.48	9.50	9.44	9.48
6832	NYSE	MVF	Wed, Aug 28, 2019	9.47	9.50	9.44	9.47
6831	NYSE	MVF	Tue, Aug 27, 2019	9.45	9.48	9.42	9.46
6830	NYSE	MVF	Mon, Aug 26, 2019	9.49	9.50	9.42	9.45
6829	NYSE	MVF	Fri, Aug 23, 2019	9.49	9.50	9.46	9.49
6828	NYSE	MVF	Thu, Aug 22, 2019	9.50	9.50	9.44	9.49
6827	NYSE	MVF	Wed, Aug 21, 2019	9.49	9.50	9.47	9.49
6826	NYSE	MVF	Tue, Aug 20, 2019	9.50	9.50	9.48	9.48
6825	NYSE	MVF	Mon, Aug 19, 2019	9.49	9.50	9.47	9.50
6824	NYSE	MVF	Fri, Aug 16, 2019	9.49	9.50	9.44	9.49
6823	NYSE	MVF	Thu, Aug 15, 2019	9.45	9.51	9.45	9.48
6822	NYSE	MVF	Wed, Aug 14, 2019	9.47	9.52	9.46	9.49
6821	NYSE	MVF	Tue, Aug 13, 2019	9.49	9.50	9.48	9.46
6820	NYSE	MVF	Mon, Aug 12, 2019	9.49	9.52	9.49	9.50
6819	NYSE	MVF	Fri, Aug 9, 2019	9.44	9.50	9.44	9.47
6818	NYSE	MVF	Thu, Aug 8, 2019	9.39	9.44	9.39	9.44
6817	NYSE	MVF	Wed, Aug 7, 2019	9.35	9.43	9.33	9.39
6816	NYSE	MVF	Tue, Aug 6, 2019	9.39	9.44	9.34	9.35
6815	NYSE	MVF	Mon, Aug 5, 2019	9.44	9.44	9.40	9.42
6814	NYSE	MVF	Fri, Aug 2, 2019	9.42	9.45	9.42	9.44
6813	NYSE	MVF	Thu, Aug 1, 2019	9.42	9.45	9.40	9.43
6812	NYSE	MVF	Wed, Jul 31, 2019	9.40	9.48	9.39	9.42
6811	NYSE	MVF	Tue, Jul 30, 2019	9.38	9.40	9.38	9.40
6810	NYSE	MVF	Mon, Jul 29, 2019	9.34	9.40	9.34	9.38
6809	NYSE	MVF	Fri, Jul 26, 2019	9.36	9.44	9.32	9.34
6808	NYSE	MVF	Thu, Jul 25, 2019	9.28	9.38	9.26	9.38
6807	NYSE	MVF	Wed, Jul 24, 2019	9.22	9.27	9.18	9.27
6806	NYSE	MVF	Tue, Jul 23, 2019	9.21	9.22	9.18	9.22
6805	NYSE	MVF	Mon, Jul 22, 2019	9.18	9.20	9.17	9.20
6804	NYSE	MVF	Fri, Jul 19, 2019	9.18	9.18	9.16	9.18
6803	NYSE	MVF	Thu, Jul 18, 2019	9.18	9.18	9.15	9.17
6802	NYSE	MVF	Wed, Jul 17, 2019	9.16	9.17	9.15	9.16
6801	NYSE	MVF	Tue, Jul 16, 2019	9.17	9.18	9.13	9.15
6800	NYSE	MVF	Mon, Jul 15, 2019	9.17	9.18	9.15	9.18
6799	NYSE	MVF	Fri, Jul 12, 2019	9.17	9.19	9.13	9.17
6798	NYSE	MVF	Thu, Jul 11, 2019	9.19	9.21	9.17	9.15
6797	NYSE	MVF	Wed, Jul 10, 2019	9.17	9.19	9.16	9.19
6796	NYSE	MVF	Tue, Jul 9, 2019	9.16	9.17	9.13	9.16
6795	NYSE	MVF	Mon, Jul 8, 2019	9.16	9.16	9.12	9.16
6794	NYSE	MVF	Fri, Jul 5, 2019	9.16	9.16	9.13	9.15
6793	NYSE	MVF	Wed, Jul 3, 2019	9.17	9.17	9.11	9.17
6792	NYSE	MVF	Tue, Jul 2, 2019	9.16	9.16	9.09	9.16
6791	NYSE	MVF	Mon, Jul 1, 2019	9.17	9.21	9.14	9.15
6790	NYSE	MVF	Fri, Jun 28, 2019	9.15	9.18	9.13	9.17
6789	NYSE	MVF	Thu, Jun 27, 2019	9.13	9.15	9.12	9.15
6788	NYSE	MVF	Wed, Jun 26, 2019	9.12	9.13	9.11	9.13
6787	NYSE	MVF	Tue, Jun 25, 2019	9.11	9.13	9.10	9.12
6786	NYSE	MVF	Mon, Jun 24, 2019	9.09	9.10	9.07	9.10
6785	NYSE	MVF	Fri, Jun 21, 2019	9.10	9.10	9.05	9.06
6784	NYSE	MVF	Thu, Jun 20, 2019	9.06	9.07	9.03	9.05
6783	NYSE	MVF	Wed, Jun 19, 2019	9.09	9.09	9.01	9.03
6782	NYSE	MVF	Tue, Jun 18, 2019	9.11	9.11	9.03	9.03
6781	NYSE	MVF	Mon, Jun 17, 2019	9.12	9.12	9.04	9.06
6780	NYSE	MVF	Fri, Jun 14, 2019	9.10	9.10	9.05	9.09
6779	NYSE	MVF	Thu, Jun 13, 2019	9.10	9.10	9.05	9.09
6778	NYSE	MVF	Wed, Jun 12, 2019	9.12	9.12	9.08	9.08
6777	NYSE	MVF	Tue, Jun 11, 2019	9.13	9.13	9.08	9.10
6776	NYSE	MVF	Mon, Jun 10, 2019	9.15	9.15	9.10	9.13
6775	NYSE	MVF	Fri, Jun 7, 2019	9.14	9.16	9.14	9.15
6774	NYSE	MVF	Thu, Jun 6, 2019	9.12	9.14	9.10	9.12
6773	NYSE	MVF	Wed, Jun 5, 2019	9.13	9.16	9.10	9.12
6772	NYSE	MVF	Tue, Jun 4, 2019	9.11	9.16	9.11	9.12
6771	NYSE	MVF	Mon, Jun 3, 2019	9.17	9.18	9.15	9.16
6770	NYSE	MVF	Fri, May 31, 2019	9.17	9.17	9.11	9.17
6769	NYSE	MVF	Thu, May 30, 2019	9.14	9.15	9.10	9.12
6768	NYSE	MVF	Wed, May 29, 2019	9.14	9.15	9.09	9.12
6767	NYSE	MVF	Tue, May 28, 2019	9.11	9.14	9.10	9.13
6766	NYSE	MVF	Fri, May 24, 2019	9.14	9.14	9.10	9.13
6765	NYSE	MVF	Thu, May 23, 2019	9.14	9.14	9.08	9.10
6764	NYSE	MVF	Wed, May 22, 2019	9.14	9.15	9.06	9.11
6763	NYSE	MVF	Tue, May 21, 2019	9.13	9.15	9.11	9.13
6762	NYSE	MVF	Mon, May 20, 2019	9.19	9.19	9.10	9.13
6761	NYSE	MVF	Fri, May 17, 2019	9.15	9.18	9.13	9.15
6760	NYSE	MVF	Thu, May 16, 2019	9.16	9.18	9.13	9.14
6759	NYSE	MVF	Wed, May 15, 2019	9.19	9.19	9.14	9.15
6758	NYSE	MVF	Tue, May 14, 2019	9.14	9.14	9.10	9.14
6757	NYSE	MVF	Mon, May 13, 2019	9.18	9.18	9.13	9.12
6756	NYSE	MVF	Fri, May 10, 2019	9.11	9.14	9.11	9.14
6755	NYSE	MVF	Thu, May 9, 2019	9.12	9.14	9.11	9.12
6754	NYSE	MVF	Wed, May 8, 2019	9.10	9.12	9.07	9.11
6753	NYSE	MVF	Tue, May 7, 2019	9.05	9.09	9.02	9.07
6752	NYSE	MVF	Mon, May 6, 2019	9.05	9.06	8.97	9.03
6751	NYSE	MVF	Fri, May 3, 2019	9.00	9.02	8.98	9.01
6750	NYSE	MVF	Thu, May 2, 2019	8.97	8.99	8.93	8.97
6749	NYSE	MVF	Wed, May 1, 2019	8.95	8.97	8.92	8.97
6748	NYSE	MVF	Tue, Apr 30, 2019	8.90	8.93	8.89	8.91
6747	NYSE	MVF	Mon, Apr 29, 2019	8.93	8.93	8.88	8.90
6746	NYSE	MVF	Fri, Apr 26, 2019	8.85	8.91	8.85	8.87
6745	NYSE	MVF	Thu, Apr 25, 2019	8.83	8.85	8.81	8.84
6744	NYSE	MVF	Wed, Apr 24, 2019	8.86	8.87	8.82	8.83
6743	NYSE	MVF	Tue, Apr 23, 2019	8.79	8.84	8.78	8.82
6742	NYSE	MVF	Mon, Apr 22, 2019	8.94	8.95	8.78	8.80
6741	NYSE	MVF	Thu, Apr 18, 2019	8.92	8.92	8.86	8.88
6740	NYSE	MVF	Wed, Apr 17, 2019	8.97	8.97	8.86	8.90
6739	NYSE	MVF	Tue, Apr 16, 2019	8.98	9.03	8.95	8.95
6738	NYSE	MVF	Mon, Apr 15, 2019	9.02	9.05	8.99	8.99
6737	NYSE	MVF	Fri, Apr 12, 2019	9.07	9.07	9.01	9.04
6736	NYSE	MVF	Thu, Apr 11, 2019	9.07	9.12	9.07	9.07
6735	NYSE	MVF	Wed, Apr 10, 2019	9.07	9.14	9.07	9.10
6734	NYSE	MVF	Tue, Apr 9, 2019	9.09	9.14	9.08	9.08
6733	NYSE	MVF	Mon, Apr 8, 2019	9.08	9.11	9.03	9.10
6732	NYSE	MVF	Fri, Apr 5, 2019	9.05	9.08	9.04	9.08
6731	NYSE	MVF	Thu, Apr 4, 2019	9.07	9.10	9.02	9.06
6730	NYSE	MVF	Wed, Apr 3, 2019	9.01	9.06	9.01	9.06
6729	NYSE	MVF	Tue, Apr 2, 2019	9.00	9.05	9.00	9.02
6728	NYSE	MVF	Mon, Apr 1, 2019	9.01	9.04	8.99	9.03
6727	NYSE	MVF	Fri, Mar 29, 2019	8.98	9.01	8.95	9.01
6726	NYSE	MVF	Thu, Mar 28, 2019	8.96	9.00	8.94	9.00
6725	NYSE	MVF	Wed, Mar 27, 2019	8.93	8.98	8.90	8.96
6724	NYSE	MVF	Tue, Mar 26, 2019	8.92	8.95	8.90	8.93
6723	NYSE	MVF	Mon, Mar 25, 2019	8.96	8.98	8.90	8.93
6722	NYSE	MVF	Fri, Mar 22, 2019	9.00	9.03	8.97	8.97
6721	NYSE	MVF	Thu, Mar 21, 2019	8.96	8.99	8.96	8.99
6720	NYSE	MVF	Wed, Mar 20, 2019	8.97	8.98	8.94	8.95
6719	NYSE	MVF	Tue, Mar 19, 2019	8.85	8.99	8.83	8.99
6718	NYSE	MVF	Mon, Mar 18, 2019	8.84	8.86	8.79	8.84
6717	NYSE	MVF	Fri, Mar 15, 2019	8.87	8.90	8.84	8.84
6716	NYSE	MVF	Thu, Mar 14, 2019	8.95	8.95	8.86	8.87
6715	NYSE	MVF	Wed, Mar 13, 2019	8.94	8.99	8.92	8.92
6714	NYSE	MVF	Tue, Mar 12, 2019	8.91	8.95	8.88	8.95
6713	NYSE	MVF	Mon, Mar 11, 2019	8.84	8.94	8.84	8.90
6712	NYSE	MVF	Fri, Mar 8, 2019	8.95	8.98	8.85	8.87
6711	NYSE	MVF	Thu, Mar 7, 2019	8.95	8.99	8.95	8.96
6710	NYSE	MVF	Wed, Mar 6, 2019	8.98	8.98	8.96	8.97
6709	NYSE	MVF	Tue, Mar 5, 2019	8.96	9.00	8.96	8.98
6708	NYSE	MVF	Mon, Mar 4, 2019	8.94	9.00	8.94	8.99
6707	NYSE	MVF	Fri, Mar 1, 2019	8.95	9.00	8.92	8.99
6706	NYSE	MVF	Thu, Feb 28, 2019	9.00	9.00	8.92	8.96
6705	NYSE	MVF	Wed, Feb 27, 2019	8.98	9.01	8.95	9.00
6704	NYSE	MVF	Tue, Feb 26, 2019	8.92	9.01	8.88	8.97
6703	NYSE	MVF	Mon, Feb 25, 2019	8.93	8.98	8.86	8.91
6702	NYSE	MVF	Fri, Feb 22, 2019	8.96	8.96	8.90	8.93
6701	NYSE	MVF	Thu, Feb 21, 2019	8.92	8.97	8.88	8.95
6700	NYSE	MVF	Wed, Feb 20, 2019	8.88	8.97	8.86	8.95
6699	NYSE	MVF	Tue, Feb 19, 2019	8.95	8.95	8.86	8.86
6698	NYSE	MVF	Fri, Feb 15, 2019	8.86	8.96	8.86	8.96
6697	NYSE	MVF	Thu, Feb 14, 2019	8.85	8.91	8.85	8.89
6696	NYSE	MVF	Wed, Feb 13, 2019	8.84	8.93	8.84	8.87
6695	NYSE	MVF	Tue, Feb 12, 2019	8.92	8.92	8.86	8.87
6694	NYSE	MVF	Mon, Feb 11, 2019	8.81	8.91	8.81	8.91
6693	NYSE	MVF	Fri, Feb 8, 2019	8.80	8.87	8.79	8.81
6692	NYSE	MVF	Thu, Feb 7, 2019	8.80	8.86	8.80	8.81
6691	NYSE	MVF	Wed, Feb 6, 2019	8.86	8.88	8.78	8.81
6690	NYSE	MVF	Tue, Feb 5, 2019	8.85	8.88	8.82	8.86
6689	NYSE	MVF	Mon, Feb 4, 2019	8.85	8.89	8.80	8.85
6688	NYSE	MVF	Fri, Feb 1, 2019	8.86	8.89	8.83	8.89
6687	NYSE	MVF	Thu, Jan 31, 2019	8.81	8.84	8.75	8.84
6686	NYSE	MVF	Wed, Jan 30, 2019	8.69	8.76	8.69	8.76
6685	NYSE	MVF	Tue, Jan 29, 2019	8.72	8.78	8.69	8.69
6684	NYSE	MVF	Mon, Jan 28, 2019	8.78	8.78	8.72	8.75
6683	NYSE	MVF	Fri, Jan 25, 2019	8.77	8.81	8.76	8.78
6682	NYSE	MVF	Thu, Jan 24, 2019	8.78	8.80	8.73	8.74
6681	NYSE	MVF	Wed, Jan 23, 2019	8.65	8.77	8.64	8.77
6680	NYSE	MVF	Tue, Jan 22, 2019	8.67	8.69	8.65	8.68
6679	NYSE	MVF	Fri, Jan 18, 2019	8.63	8.67	8.62	8.67
6678	NYSE	MVF	Thu, Jan 17, 2019	8.68	8.70	8.62	8.63
6677	NYSE	MVF	Wed, Jan 16, 2019	8.68	8.73	8.66	8.66
6676	NYSE	MVF	Tue, Jan 15, 2019	8.72	8.75	8.66	8.72
6675	NYSE	MVF	Mon, Jan 14, 2019	8.77	8.77	8.68	8.73
6674	NYSE	MVF	Fri, Jan 11, 2019	8.72	8.80	8.70	8.80
6673	NYSE	MVF	Thu, Jan 10, 2019	8.67	8.71	8.62	8.71
6672	NYSE	MVF	Wed, Jan 9, 2019	8.54	8.63	8.51	8.62
6671	NYSE	MVF	Tue, Jan 8, 2019	8.53	8.58	8.52	8.55
6670	NYSE	MVF	Mon, Jan 7, 2019	8.42	8.54	8.42	8.53
6669	NYSE	MVF	Fri, Jan 4, 2019	8.45	8.46	8.36	8.42
6668	NYSE	MVF	Thu, Jan 3, 2019	8.43	8.49	8.41	8.48
6667	NYSE	MVF	Wed, Jan 2, 2019	8.24	8.39	8.23	8.39
6666	NYSE	MVF	Mon, Dec 31, 2018	8.20	8.26	8.15	8.26
6665	NYSE	MVF	Fri, Dec 28, 2018	8.19	8.31	8.17	8.19
6664	NYSE	MVF	Thu, Dec 27, 2018	8.33	8.33	8.15	8.24
6663	NYSE	MVF	Wed, Dec 26, 2018	8.30	8.30	8.18	8.25
6662	NYSE	MVF	Mon, Dec 24, 2018	8.22	8.32	8.22	8.28
6661	NYSE	MVF	Fri, Dec 21, 2018	8.17	8.31	8.15	8.26
6660	NYSE	MVF	Thu, Dec 20, 2018	8.24	8.27	8.07	8.19
6659	NYSE	MVF	Wed, Dec 19, 2018	8.27	8.34	8.23	8.23
6658	NYSE	MVF	Tue, Dec 18, 2018	8.31	8.36	8.23	8.32
6657	NYSE	MVF	Mon, Dec 17, 2018	8.37	8.38	8.32	8.34
6656	NYSE	MVF	Fri, Dec 14, 2018	8.39	8.42	8.25	8.42
6655	NYSE	MVF	Thu, Dec 13, 2018	8.41	8.44	8.34	8.39
6654	NYSE	MVF	Wed, Dec 12, 2018	8.57	8.59	8.41	8.44
6653	NYSE	MVF	Tue, Dec 11, 2018	8.73	8.74	8.61	8.58
6652	NYSE	MVF	Mon, Dec 10, 2018	8.73	8.74	8.64	8.71
6651	NYSE	MVF	Fri, Dec 7, 2018	8.59	8.74	8.56	8.69
6650	NYSE	MVF	Thu, Dec 6, 2018	8.65	8.69	8.59	8.62
6649	NYSE	MVF	Tue, Dec 4, 2018	8.52	8.62	8.49	8.62
6648	NYSE	MVF	Mon, Dec 3, 2018	8.57	8.61	8.46	8.51
6647	NYSE	MVF	Fri, Nov 30, 2018	8.56	8.60	8.51	8.51
6646	NYSE	MVF	Thu, Nov 29, 2018	8.55	8.64	8.54	8.57
6645	NYSE	MVF	Wed, Nov 28, 2018	8.46	8.56	8.45	8.53
6644	NYSE	MVF	Tue, Nov 27, 2018	8.47	8.48	8.45	8.48
6643	NYSE	MVF	Mon, Nov 26, 2018	8.42	8.51	8.42	8.45
6642	NYSE	MVF	Fri, Nov 23, 2018	8.46	8.46	8.41	8.42
6641	NYSE	MVF	Wed, Nov 21, 2018	8.55	8.55	8.43	8.45
6640	NYSE	MVF	Tue, Nov 20, 2018	8.59	8.59	8.49	8.51
6639	NYSE	MVF	Mon, Nov 19, 2018	8.55	8.62	8.55	8.59
6638	NYSE	MVF	Fri, Nov 16, 2018	8.57	8.58	8.51	8.54
6637	NYSE	MVF	Thu, Nov 15, 2018	8.56	8.59	8.54	8.57
6636	NYSE	MVF	Wed, Nov 14, 2018	8.46	8.55	8.43	8.54
6635	NYSE	MVF	Tue, Nov 13, 2018	8.45	8.55	8.43	8.44
6634	NYSE	MVF	Mon, Nov 12, 2018	8.33	8.50	8.31	8.49
6633	NYSE	MVF	Fri, Nov 9, 2018	8.25	8.31	8.23	8.31
6632	NYSE	MVF	Thu, Nov 8, 2018	8.17	8.25	8.17	8.23
6631	NYSE	MVF	Wed, Nov 7, 2018	8.12	8.21	8.12	8.19
6630	NYSE	MVF	Tue, Nov 6, 2018	8.15	8.22	8.12	8.12
6629	NYSE	MVF	Mon, Nov 5, 2018	8.15	8.21	8.12	8.18
6628	NYSE	MVF	Fri, Nov 2, 2018	8.17	8.21	8.13	8.15
6627	NYSE	MVF	Thu, Nov 1, 2018	8.32	8.33	8.18	8.22
6626	NYSE	MVF	Wed, Oct 31, 2018	8.34	8.35	8.28	8.32
6625	NYSE	MVF	Tue, Oct 30, 2018	8.26	8.36	8.25	8.36
6624	NYSE	MVF	Mon, Oct 29, 2018	8.31	8.31	8.27	8.28
6623	NYSE	MVF	Fri, Oct 26, 2018	8.38	8.41	8.33	8.35
6622	NYSE	MVF	Thu, Oct 25, 2018	8.38	8.39	8.36	8.38
6621	NYSE	MVF	Wed, Oct 24, 2018	8.39	8.42	8.34	8.39
6620	NYSE	MVF	Tue, Oct 23, 2018	8.27	8.37	8.27	8.37
6619	NYSE	MVF	Mon, Oct 22, 2018	8.30	8.32	8.25	8.29
6618	NYSE	MVF	Fri, Oct 19, 2018	8.38	8.38	8.27	8.30
6617	NYSE	MVF	Thu, Oct 18, 2018	8.42	8.44	8.37	8.39
6616	NYSE	MVF	Wed, Oct 17, 2018	8.43	8.44	8.39	8.42
6615	NYSE	MVF	Tue, Oct 16, 2018	8.40	8.43	8.37	8.41
6614	NYSE	MVF	Mon, Oct 15, 2018	8.44	8.44	8.35	8.35
6613	NYSE	MVF	Fri, Oct 12, 2018	8.46	8.50	8.39	8.44
6612	NYSE	MVF	Thu, Oct 11, 2018	8.44	8.49	8.34	8.44
6611	NYSE	MVF	Wed, Oct 10, 2018	8.45	8.46	8.37	8.44
6610	NYSE	MVF	Tue, Oct 9, 2018	8.54	8.54	8.41	8.45
6609	NYSE	MVF	Mon, Oct 8, 2018	8.52	8.52	8.42	8.44
6608	NYSE	MVF	Fri, Oct 5, 2018	8.49	8.50	8.45	8.45
6607	NYSE	MVF	Thu, Oct 4, 2018	8.54	8.56	8.46	8.49
6606	NYSE	MVF	Wed, Oct 3, 2018	8.62	8.63	8.52	8.55
6605	NYSE	MVF	Tue, Oct 2, 2018	8.68	8.73	8.59	8.62
6604	NYSE	MVF	Mon, Oct 1, 2018	8.74	8.76	8.67	8.68
6603	NYSE	MVF	Fri, Sep 28, 2018	8.72	8.75	8.69	8.75
6602	NYSE	MVF	Thu, Sep 27, 2018	8.63	8.70	8.63	8.67
6601	NYSE	MVF	Wed, Sep 26, 2018	8.57	8.66	8.57	8.64
6600	NYSE	MVF	Tue, Sep 25, 2018	8.60	8.63	8.56	8.60
6599	NYSE	MVF	Mon, Sep 24, 2018	8.61	8.62	8.55	8.61
6598	NYSE	MVF	Fri, Sep 21, 2018	8.59	8.63	8.57	8.60
6597	NYSE	MVF	Thu, Sep 20, 2018	8.62	8.62	8.55	8.58
6596	NYSE	MVF	Wed, Sep 19, 2018	8.59	8.62	8.55	8.60
6595	NYSE	MVF	Tue, Sep 18, 2018	8.62	8.63	8.55	8.56
6594	NYSE	MVF	Mon, Sep 17, 2018	8.67	8.67	8.59	8.61
6593	NYSE	MVF	Fri, Sep 14, 2018	8.74	8.74	8.66	8.67
6592	NYSE	MVF	Thu, Sep 13, 2018	8.77	8.77	8.71	8.74
6591	NYSE	MVF	Wed, Sep 12, 2018	8.85	8.85	8.76	8.73
6590	NYSE	MVF	Tue, Sep 11, 2018	8.84	8.85	8.80	8.84
6589	NYSE	MVF	Mon, Sep 10, 2018	8.83	8.87	8.81	8.84
6588	NYSE	MVF	Fri, Sep 7, 2018	8.84	8.84	8.79	8.83
6587	NYSE	MVF	Thu, Sep 6, 2018	8.85	8.85	8.79	8.84
6586	NYSE	MVF	Wed, Sep 5, 2018	8.82	8.87	8.82	8.82
6585	NYSE	MVF	Tue, Sep 4, 2018	8.83	8.84	8.78	8.84
6584	NYSE	MVF	Fri, Aug 31, 2018	8.85	8.86	8.79	8.81
6583	NYSE	MVF	Thu, Aug 30, 2018	8.84	8.86	8.79	8.81
6582	NYSE	MVF	Wed, Aug 29, 2018	8.84	8.85	8.80	8.81
6581	NYSE	MVF	Tue, Aug 28, 2018	8.76	8.85	8.76	8.81
6580	NYSE	MVF	Mon, Aug 27, 2018	8.75	8.79	8.75	8.79
6579	NYSE	MVF	Fri, Aug 24, 2018	8.79	8.79	8.74	8.75
6578	NYSE	MVF	Thu, Aug 23, 2018	8.80	8.81	8.74	8.77
6577	NYSE	MVF	Wed, Aug 22, 2018	8.79	8.80	8.76	8.79
6576	NYSE	MVF	Tue, Aug 21, 2018	8.80	8.80	8.73	8.75
6575	NYSE	MVF	Mon, Aug 20, 2018	8.76	8.80	8.76	8.79
6574	NYSE	MVF	Fri, Aug 17, 2018	8.78	8.78	8.74	8.76
6573	NYSE	MVF	Thu, Aug 16, 2018	8.78	8.80	8.76	8.77
6572	NYSE	MVF	Wed, Aug 15, 2018	8.80	8.84	8.76	8.80
6571	NYSE	MVF	Tue, Aug 14, 2018	8.81	8.81	8.76	8.80
6570	NYSE	MVF	Mon, Aug 13, 2018	8.81	8.83	8.79	8.79
6569	NYSE	MVF	Fri, Aug 10, 2018	8.77	8.81	8.75	8.79
6568	NYSE	MVF	Thu, Aug 9, 2018	8.82	8.82	8.76	8.78
6567	NYSE	MVF	Wed, Aug 8, 2018	8.83	8.84	8.75	8.77
6566	NYSE	MVF	Tue, Aug 7, 2018	8.85	8.85	8.78	8.79
6565	NYSE	MVF	Mon, Aug 6, 2018	8.83	8.87	8.81	8.83
6564	NYSE	MVF	Fri, Aug 3, 2018	8.85	8.85	8.81	8.84
6563	NYSE	MVF	Thu, Aug 2, 2018	8.82	8.85	8.78	8.85
6562	NYSE	MVF	Wed, Aug 1, 2018	8.76	8.82	8.74	8.79
6561	NYSE	MVF	Tue, Jul 31, 2018	8.83	8.83	8.78	8.80
6560	NYSE	MVF	Mon, Jul 30, 2018	8.79	8.81	8.76	8.80
6559	NYSE	MVF	Fri, Jul 27, 2018	8.81	8.82	8.77	8.77
6558	NYSE	MVF	Thu, Jul 26, 2018	8.82	8.82	8.79	8.80
6557	NYSE	MVF	Wed, Jul 25, 2018	8.92	8.92	8.76	8.82
6556	NYSE	MVF	Tue, Jul 24, 2018	8.92	8.92	8.82	8.85
6555	NYSE	MVF	Mon, Jul 23, 2018	8.94	8.94	8.90	8.92
6554	NYSE	MVF	Fri, Jul 20, 2018	8.94	8.94	8.92	8.94
6553	NYSE	MVF	Thu, Jul 19, 2018	8.91	8.93	8.86	8.91
6552	NYSE	MVF	Wed, Jul 18, 2018	8.83	8.90	8.81	8.89
6551	NYSE	MVF	Tue, Jul 17, 2018	8.73	8.84	8.73	8.82
6550	NYSE	MVF	Mon, Jul 16, 2018	8.81	8.82	8.76	8.81
6549	NYSE	MVF	Fri, Jul 13, 2018	8.74	8.82	8.73	8.81
6548	NYSE	MVF	Thu, Jul 12, 2018	8.80	8.82	8.75	8.76
6547	NYSE	MVF	Wed, Jul 11, 2018	8.83	8.84	8.76	8.80
6546	NYSE	MVF	Tue, Jul 10, 2018	8.71	8.79	8.71	8.78
6545	NYSE	MVF	Mon, Jul 9, 2018	8.82	8.82	8.73	8.76
6544	NYSE	MVF	Fri, Jul 6, 2018	8.81	8.82	8.76	8.80
6543	NYSE	MVF	Thu, Jul 5, 2018	8.82	8.85	8.77	8.79
6542	NYSE	MVF	Tue, Jul 3, 2018	8.80	8.86	8.77	8.82
6541	NYSE	MVF	Mon, Jul 2, 2018	8.78	8.82	8.77	8.80
6540	NYSE	MVF	Fri, Jun 29, 2018	8.72	8.79	8.72	8.76
6539	NYSE	MVF	Thu, Jun 28, 2018	8.74	8.76	8.71	8.71
6538	NYSE	MVF	Wed, Jun 27, 2018	8.71	8.74	8.70	8.72
6537	NYSE	MVF	Tue, Jun 26, 2018	8.70	8.72	8.69	8.69
6536	NYSE	MVF	Mon, Jun 25, 2018	8.72	8.74	8.71	8.73
6535	NYSE	MVF	Fri, Jun 22, 2018	8.72	8.73	8.69	8.71
6534	NYSE	MVF	Thu, Jun 21, 2018	8.69	8.72	8.68	8.70
6533	NYSE	MVF	Wed, Jun 20, 2018	8.70	8.73	8.68	8.70
6532	NYSE	MVF	Tue, Jun 19, 2018	8.69	8.72	8.69	8.71
6531	NYSE	MVF	Mon, Jun 18, 2018	8.62	8.70	8.62	8.67
6530	NYSE	MVF	Fri, Jun 15, 2018	8.63	8.68	8.63	8.65
6529	NYSE	MVF	Thu, Jun 14, 2018	8.65	8.69	8.63	8.63
6528	NYSE	MVF	Wed, Jun 13, 2018	8.78	8.78	8.70	8.66
6527	NYSE	MVF	Tue, Jun 12, 2018	8.77	8.78	8.71	8.76
6526	NYSE	MVF	Mon, Jun 11, 2018	8.76	8.80	8.76	8.77
6525	NYSE	MVF	Fri, Jun 8, 2018	8.77	8.82	8.76	8.76
6524	NYSE	MVF	Thu, Jun 7, 2018	8.79	8.80	8.76	8.80
6523	NYSE	MVF	Wed, Jun 6, 2018	8.80	8.81	8.77	8.79
6522	NYSE	MVF	Tue, Jun 5, 2018	8.76	8.82	8.76	8.80
6521	NYSE	MVF	Mon, Jun 4, 2018	8.78	8.79	8.76	8.76
6520	NYSE	MVF	Fri, Jun 1, 2018	8.80	8.81	8.77	8.79
6519	NYSE	MVF	Thu, May 31, 2018	8.80	8.81	8.77	8.80
6518	NYSE	MVF	Wed, May 30, 2018	8.73	8.77	8.72	8.75
6517	NYSE	MVF	Tue, May 29, 2018	8.72	8.75	8.72	8.75
6516	NYSE	MVF	Fri, May 25, 2018	8.69	8.73	8.69	8.70
6515	NYSE	MVF	Thu, May 24, 2018	8.67	8.72	8.66	8.68
6514	NYSE	MVF	Wed, May 23, 2018	8.69	8.71	8.67	8.67
6513	NYSE	MVF	Tue, May 22, 2018	8.68	8.69	8.66	8.69
6512	NYSE	MVF	Mon, May 21, 2018	8.65	8.68	8.64	8.67
6511	NYSE	MVF	Fri, May 18, 2018	8.61	8.66	8.61	8.63
6510	NYSE	MVF	Thu, May 17, 2018	8.65	8.66	8.62	8.64
6509	NYSE	MVF	Wed, May 16, 2018	8.67	8.67	8.62	8.62
6508	NYSE	MVF	Tue, May 15, 2018	8.69	8.69	8.62	8.65
6507	NYSE	MVF	Mon, May 14, 2018	8.74	8.76	8.66	8.66
6506	NYSE	MVF	Fri, May 11, 2018	8.75	8.75	8.73	8.74
6505	NYSE	MVF	Thu, May 10, 2018	8.70	8.73	8.67	8.73
6504	NYSE	MVF	Wed, May 9, 2018	8.68	8.69	8.64	8.68
6503	NYSE	MVF	Tue, May 8, 2018	8.65	8.71	8.65	8.71
6502	NYSE	MVF	Mon, May 7, 2018	8.65	8.69	8.64	8.66
6501	NYSE	MVF	Fri, May 4, 2018	8.68	8.75	8.66	8.66
6500	NYSE	MVF	Thu, May 3, 2018	8.69	8.74	8.65	8.65
6499	NYSE	MVF	Wed, May 2, 2018	8.65	8.73	8.65	8.71
6498	NYSE	MVF	Tue, May 1, 2018	8.66	8.72	8.66	8.72
6497	NYSE	MVF	Mon, Apr 30, 2018	8.65	8.70	8.65	8.68
6496	NYSE	MVF	Fri, Apr 27, 2018	8.64	8.69	8.64	8.68
6495	NYSE	MVF	Thu, Apr 26, 2018	8.59	8.67	8.59	8.65
6494	NYSE	MVF	Wed, Apr 25, 2018	8.63	8.67	8.62	8.63
6493	NYSE	MVF	Tue, Apr 24, 2018	8.63	8.68	8.62	8.67
6492	NYSE	MVF	Mon, Apr 23, 2018	8.65	8.69	8.58	8.67
6491	NYSE	MVF	Fri, Apr 20, 2018	8.66	8.70	8.64	8.68
6490	NYSE	MVF	Thu, Apr 19, 2018	8.69	8.70	8.63	8.68
6489	NYSE	MVF	Wed, Apr 18, 2018	8.70	8.73	8.69	8.71
6488	NYSE	MVF	Tue, Apr 17, 2018	8.71	8.75	8.71	8.74
6487	NYSE	MVF	Mon, Apr 16, 2018	8.75	8.77	8.71	8.73
6486	NYSE	MVF	Fri, Apr 13, 2018	8.80	8.80	8.75	8.75
6485	NYSE	MVF	Thu, Apr 12, 2018	8.88	8.88	8.80	8.80
6484	NYSE	MVF	Wed, Apr 11, 2018	8.80	8.84	8.80	8.84
6483	NYSE	MVF	Tue, Apr 10, 2018	8.83	8.86	8.80	8.80
6482	NYSE	MVF	Mon, Apr 9, 2018	8.80	8.87	8.80	8.86
6481	NYSE	MVF	Fri, Apr 6, 2018	8.84	8.88	8.77	8.83
6480	NYSE	MVF	Thu, Apr 5, 2018	8.78	8.86	8.78	8.84
6479	NYSE	MVF	Wed, Apr 4, 2018	8.77	8.84	8.77	8.80
6478	NYSE	MVF	Tue, Apr 3, 2018	8.84	8.84	8.78	8.81
6477	NYSE	MVF	Mon, Apr 2, 2018	8.85	8.88	8.79	8.79
6476	NYSE	MVF	Thu, Mar 29, 2018	8.80	8.87	8.80	8.86
6475	NYSE	MVF	Wed, Mar 28, 2018	8.79	8.84	8.79	8.82
6474	NYSE	MVF	Tue, Mar 27, 2018	8.75	8.83	8.75	8.82
6473	NYSE	MVF	Mon, Mar 26, 2018	8.77	8.79	8.74	8.77
6472	NYSE	MVF	Fri, Mar 23, 2018	8.81	8.82	8.76	8.79
6471	NYSE	MVF	Thu, Mar 22, 2018	8.81	8.86	8.80	8.82
6470	NYSE	MVF	Wed, Mar 21, 2018	8.82	8.92	8.80	8.83
6469	NYSE	MVF	Tue, Mar 20, 2018	8.87	8.89	8.83	8.83
6468	NYSE	MVF	Mon, Mar 19, 2018	8.86	8.90	8.85	8.89
6467	NYSE	MVF	Fri, Mar 16, 2018	8.86	8.91	8.85	8.90
6466	NYSE	MVF	Thu, Mar 15, 2018	8.89	8.93	8.87	8.89
6465	NYSE	MVF	Wed, Mar 14, 2018	8.98	9.00	8.90	8.91
6464	NYSE	MVF	Tue, Mar 13, 2018	9.02	9.06	9.00	8.96
6463	NYSE	MVF	Mon, Mar 12, 2018	9.05	9.07	9.02	9.03
6462	NYSE	MVF	Fri, Mar 9, 2018	9.07	9.10	9.05	9.06
6461	NYSE	MVF	Thu, Mar 8, 2018	9.08	9.10	9.08	9.09
6460	NYSE	MVF	Wed, Mar 7, 2018	9.07	9.10	9.03	9.08
6459	NYSE	MVF	Tue, Mar 6, 2018	9.12	9.12	9.09	9.10
6458	NYSE	MVF	Mon, Mar 5, 2018	9.18	9.21	9.12	9.12
6457	NYSE	MVF	Fri, Mar 2, 2018	9.18	9.22	9.16	9.18
6456	NYSE	MVF	Thu, Mar 1, 2018	9.26	9.30	9.20	9.23
6455	NYSE	MVF	Wed, Feb 28, 2018	9.16	9.23	9.16	9.21
6454	NYSE	MVF	Tue, Feb 27, 2018	9.26	9.29	9.17	9.18
6453	NYSE	MVF	Mon, Feb 26, 2018	9.26	9.27	9.23	9.23
6452	NYSE	MVF	Fri, Feb 23, 2018	9.15	9.27	9.15	9.27
6451	NYSE	MVF	Thu, Feb 22, 2018	9.27	9.27	9.18	9.20
6450	NYSE	MVF	Wed, Feb 21, 2018	9.25	9.26	9.20	9.20
6449	NYSE	MVF	Tue, Feb 20, 2018	9.27	9.28	9.22	9.26
6448	NYSE	MVF	Fri, Feb 16, 2018	9.22	9.28	9.22	9.26
6447	NYSE	MVF	Thu, Feb 15, 2018	9.23	9.26	9.21	9.24
6446	NYSE	MVF	Wed, Feb 14, 2018	9.30	9.31	9.23	9.23
6445	NYSE	MVF	Tue, Feb 13, 2018	9.31	9.39	9.31	9.30
6444	NYSE	MVF	Mon, Feb 12, 2018	9.31	9.36	9.31	9.33
6443	NYSE	MVF	Fri, Feb 9, 2018	9.43	9.44	9.34	9.34
6442	NYSE	MVF	Thu, Feb 8, 2018	9.40	9.47	9.39	9.45
6441	NYSE	MVF	Wed, Feb 7, 2018	9.34	9.46	9.28	9.46
6440	NYSE	MVF	Tue, Feb 6, 2018	9.23	9.36	9.23	9.34
6439	NYSE	MVF	Mon, Feb 5, 2018	9.27	9.33	9.24	9.24
6438	NYSE	MVF	Fri, Feb 2, 2018	9.30	9.32	9.26	9.30
6437	NYSE	MVF	Thu, Feb 1, 2018	9.36	9.39	9.33	9.33
6436	NYSE	MVF	Wed, Jan 31, 2018	9.34	9.39	9.30	9.34
6435	NYSE	MVF	Tue, Jan 30, 2018	9.42	9.43	9.34	9.35
6434	NYSE	MVF	Mon, Jan 29, 2018	9.52	9.52	9.37	9.38
6433	NYSE	MVF	Fri, Jan 26, 2018	9.53	9.53	9.50	9.53
6432	NYSE	MVF	Thu, Jan 25, 2018	9.66	9.66	9.52	9.53
6431	NYSE	MVF	Wed, Jan 24, 2018	9.58	9.58	9.52	9.53
6430	NYSE	MVF	Tue, Jan 23, 2018	9.55	9.58	9.52	9.57
6429	NYSE	MVF	Mon, Jan 22, 2018	9.51	9.56	9.51	9.56
6428	NYSE	MVF	Fri, Jan 19, 2018	9.57	9.59	9.52	9.53
6427	NYSE	MVF	Thu, Jan 18, 2018	9.61	9.62	9.58	9.59
6426	NYSE	MVF	Wed, Jan 17, 2018	9.67	9.67	9.59	9.61
6425	NYSE	MVF	Tue, Jan 16, 2018	9.64	9.66	9.63	9.64
6424	NYSE	MVF	Fri, Jan 12, 2018	9.70	9.70	9.62	9.65
6423	NYSE	MVF	Thu, Jan 11, 2018	9.73	9.73	9.69	9.66
6422	NYSE	MVF	Wed, Jan 10, 2018	9.74	9.74	9.68	9.69
6421	NYSE	MVF	Tue, Jan 9, 2018	9.76	9.77	9.69	9.72
6420	NYSE	MVF	Mon, Jan 8, 2018	9.80	9.80	9.73	9.76
6419	NYSE	MVF	Fri, Jan 5, 2018	9.82	9.82	9.68	9.75
6418	NYSE	MVF	Thu, Jan 4, 2018	9.77	9.79	9.72	9.73
6417	NYSE	MVF	Wed, Jan 3, 2018	9.77	9.77	9.71	9.74
6416	NYSE	MVF	Tue, Jan 2, 2018	9.72	9.72	9.61	9.72
6415	NYSE	MVF	Fri, Dec 29, 2017	9.65	9.67	9.61	9.61
6414	NYSE	MVF	Thu, Dec 28, 2017	9.76	9.76	9.63	9.67
6413	NYSE	MVF	Wed, Dec 27, 2017	9.64	9.75	9.64	9.73
6412	NYSE	MVF	Tue, Dec 26, 2017	9.60	9.67	9.60	9.64
6411	NYSE	MVF	Fri, Dec 22, 2017	9.62	9.68	9.60	9.67
6410	NYSE	MVF	Thu, Dec 21, 2017	9.61	9.65	9.59	9.65
6409	NYSE	MVF	Wed, Dec 20, 2017	9.60	9.66	9.58	9.63
6408	NYSE	MVF	Tue, Dec 19, 2017	9.66	9.66	9.60	9.62
6407	NYSE	MVF	Mon, Dec 18, 2017	9.56	9.67	9.56	9.65
6406	NYSE	MVF	Fri, Dec 15, 2017	9.73	9.73	9.63	9.64
6405	NYSE	MVF	Thu, Dec 14, 2017	9.67	9.73	9.67	9.73
6404	NYSE	MVF	Wed, Dec 13, 2017	9.63	9.71	9.63	9.68
6403	NYSE	MVF	Tue, Dec 12, 2017	9.70	9.72	9.65	9.65
6402	NYSE	MVF	Mon, Dec 11, 2017	9.79	9.79	9.70	9.74
6401	NYSE	MVF	Fri, Dec 8, 2017	9.79	9.83	9.77	9.80
6400	NYSE	MVF	Thu, Dec 7, 2017	9.85	9.85	9.79	9.82
6399	NYSE	MVF	Wed, Dec 6, 2017	9.83	9.86	9.80	9.85
6398	NYSE	MVF	Tue, Dec 5, 2017	9.74	9.80	9.74	9.80
6397	NYSE	MVF	Mon, Dec 4, 2017	9.73	9.76	9.69	9.74
6396	NYSE	MVF	Fri, Dec 1, 2017	9.80	9.80	9.72	9.74
6395	NYSE	MVF	Thu, Nov 30, 2017	9.70	9.74	9.70	9.74
6394	NYSE	MVF	Wed, Nov 29, 2017	9.70	9.73	9.68	9.73
6393	NYSE	MVF	Tue, Nov 28, 2017	9.74	9.74	9.70	9.71
6392	NYSE	MVF	Mon, Nov 27, 2017	9.73	9.74	9.70	9.72
6391	NYSE	MVF	Fri, Nov 24, 2017	9.74	9.75	9.74	9.75
6390	NYSE	MVF	Wed, Nov 22, 2017	9.72	9.74	9.70	9.74
6389	NYSE	MVF	Tue, Nov 21, 2017	9.68	9.73	9.68	9.71
6388	NYSE	MVF	Mon, Nov 20, 2017	9.67	9.71	9.66	9.68
6387	NYSE	MVF	Fri, Nov 17, 2017	9.72	9.75	9.69	9.71
6386	NYSE	MVF	Thu, Nov 16, 2017	9.74	9.75	9.66	9.74
6385	NYSE	MVF	Wed, Nov 15, 2017	9.78	9.80	9.71	9.72
6384	NYSE	MVF	Tue, Nov 14, 2017	9.70	9.76	9.69	9.76
6383	NYSE	MVF	Mon, Nov 13, 2017	9.75	9.77	9.75	9.70
6382	NYSE	MVF	Fri, Nov 10, 2017	9.72	9.76	9.72	9.75
6381	NYSE	MVF	Thu, Nov 9, 2017	9.72	9.75	9.70	9.75
6380	NYSE	MVF	Wed, Nov 8, 2017	9.74	9.75	9.71	9.71
6379	NYSE	MVF	Tue, Nov 7, 2017	9.71	9.75	9.71	9.73
6378	NYSE	MVF	Mon, Nov 6, 2017	9.75	9.75	9.71	9.72
6377	NYSE	MVF	Fri, Nov 3, 2017	9.73	9.73	9.68	9.71
6376	NYSE	MVF	Thu, Nov 2, 2017	9.70	9.73	9.67	9.73
6375	NYSE	MVF	Wed, Nov 1, 2017	9.73	9.73	9.65	9.68
6374	NYSE	MVF	Tue, Oct 31, 2017	9.67	9.72	9.64	9.64
6373	NYSE	MVF	Mon, Oct 30, 2017	9.71	9.75	9.70	9.70
6372	NYSE	MVF	Fri, Oct 27, 2017	9.73	9.73	9.67	9.67
6371	NYSE	MVF	Thu, Oct 26, 2017	9.73	9.73	9.67	9.71
6370	NYSE	MVF	Wed, Oct 25, 2017	9.71	9.73	9.70	9.70
6369	NYSE	MVF	Tue, Oct 24, 2017	9.70	9.74	9.70	9.73
6368	NYSE	MVF	Mon, Oct 23, 2017	9.67	9.72	9.67	9.72
6367	NYSE	MVF	Fri, Oct 20, 2017	9.66	9.70	9.65	9.67
6366	NYSE	MVF	Thu, Oct 19, 2017	9.73	9.75	9.66	9.75
6365	NYSE	MVF	Wed, Oct 18, 2017	9.65	9.72	9.65	9.69
6364	NYSE	MVF	Tue, Oct 17, 2017	9.74	9.75	9.69	9.69
6363	NYSE	MVF	Mon, Oct 16, 2017	9.73	9.75	9.71	9.71
6362	NYSE	MVF	Fri, Oct 13, 2017	9.75	9.78	9.72	9.75
6361	NYSE	MVF	Thu, Oct 12, 2017	9.79	9.79	9.75	9.71
6360	NYSE	MVF	Wed, Oct 11, 2017	9.75	9.77	9.71	9.75
6359	NYSE	MVF	Tue, Oct 10, 2017	9.70	9.75	9.70	9.74
6358	NYSE	MVF	Mon, Oct 9, 2017	9.72	9.72	9.69	9.69
6357	NYSE	MVF	Fri, Oct 6, 2017	9.71	9.72	9.70	9.72
6356	NYSE	MVF	Thu, Oct 5, 2017	9.71	9.73	9.70	9.72
6355	NYSE	MVF	Wed, Oct 4, 2017	9.71	9.73	9.67	9.71
6354	NYSE	MVF	Tue, Oct 3, 2017	9.76	9.76	9.69	9.71
6353	NYSE	MVF	Mon, Oct 2, 2017	9.80	9.80	9.69	9.72
6352	NYSE	MVF	Fri, Sep 29, 2017	9.70	9.74	9.66	9.70
6351	NYSE	MVF	Thu, Sep 28, 2017	9.76	9.76	9.69	9.71
6350	NYSE	MVF	Wed, Sep 27, 2017	9.82	9.82	9.68	9.82
6349	NYSE	MVF	Tue, Sep 26, 2017	9.80	9.80	9.72	9.80
6348	NYSE	MVF	Mon, Sep 25, 2017	9.72	9.76	9.72	9.73
6347	NYSE	MVF	Fri, Sep 22, 2017	9.75	9.78	9.71	9.73
6346	NYSE	MVF	Thu, Sep 21, 2017	9.76	9.80	9.73	9.73
6345	NYSE	MVF	Wed, Sep 20, 2017	9.83	9.84	9.76	9.78
6344	NYSE	MVF	Tue, Sep 19, 2017	9.89	9.90	9.76	9.76
6343	NYSE	MVF	Mon, Sep 18, 2017	9.91	9.91	9.81	9.85
6342	NYSE	MVF	Fri, Sep 15, 2017	9.90	9.90	9.83	9.89
6341	NYSE	MVF	Thu, Sep 14, 2017	9.83	9.89	9.83	9.89
6340	NYSE	MVF	Wed, Sep 13, 2017	9.97	9.97	9.87	9.87
6339	NYSE	MVF	Tue, Sep 12, 2017	9.87	9.95	9.86	9.93
6338	NYSE	MVF	Mon, Sep 11, 2017	9.92	9.93	9.88	9.91
6337	NYSE	MVF	Fri, Sep 8, 2017	9.85	9.93	9.85	9.87
6336	NYSE	MVF	Thu, Sep 7, 2017	9.88	9.91	9.85	9.88
6335	NYSE	MVF	Wed, Sep 6, 2017	9.88	9.88	9.85	9.88
6334	NYSE	MVF	Tue, Sep 5, 2017	9.88	9.88	9.82	9.88
6333	NYSE	MVF	Fri, Sep 1, 2017	9.89	9.89	9.82	9.86
6332	NYSE	MVF	Thu, Aug 31, 2017	9.92	9.92	9.80	9.84
6331	NYSE	MVF	Wed, Aug 30, 2017	9.84	9.88	9.80	9.80
6330	NYSE	MVF	Tue, Aug 29, 2017	9.84	9.89	9.81	9.83
6329	NYSE	MVF	Mon, Aug 28, 2017	9.94	9.94	9.75	9.81
6328	NYSE	MVF	Fri, Aug 25, 2017	9.85	9.85	9.78	9.78
6327	NYSE	MVF	Thu, Aug 24, 2017	9.93	9.93	9.80	9.85
6326	NYSE	MVF	Wed, Aug 23, 2017	9.89	9.91	9.85	9.88
6325	NYSE	MVF	Tue, Aug 22, 2017	9.85	9.87	9.84	9.87
6324	NYSE	MVF	Mon, Aug 21, 2017	9.82	9.84	9.74	9.84
6323	NYSE	MVF	Fri, Aug 18, 2017	9.75	9.79	9.69	9.79
6322	NYSE	MVF	Thu, Aug 17, 2017	9.78	9.78	9.73	9.76
6321	NYSE	MVF	Wed, Aug 16, 2017	9.70	9.75	9.69	9.75
6320	NYSE	MVF	Tue, Aug 15, 2017	9.81	9.81	9.70	9.71
6319	NYSE	MVF	Mon, Aug 14, 2017	9.89	9.89	9.75	9.75
6318	NYSE	MVF	Fri, Aug 11, 2017	9.87	9.89	9.71	9.89
6317	NYSE	MVF	Thu, Aug 10, 2017	9.88	9.88	9.73	9.79
6316	NYSE	MVF	Wed, Aug 9, 2017	9.86	9.89	9.78	9.80
6315	NYSE	MVF	Tue, Aug 8, 2017	9.90	9.92	9.78	9.84
6314	NYSE	MVF	Mon, Aug 7, 2017	9.86	9.95	9.86	9.88
6313	NYSE	MVF	Fri, Aug 4, 2017	9.92	9.92	9.86	9.92
6312	NYSE	MVF	Thu, Aug 3, 2017	9.92	9.94	9.91	9.92
6311	NYSE	MVF	Wed, Aug 2, 2017	9.91	9.95	9.90	9.93
6310	NYSE	MVF	Tue, Aug 1, 2017	10.02	10.02	9.88	9.90
6309	NYSE	MVF	Mon, Jul 31, 2017	10.02	10.02	9.81	9.90
6308	NYSE	MVF	Fri, Jul 28, 2017	9.75	9.83	9.75	9.83
6307	NYSE	MVF	Thu, Jul 27, 2017	9.80	9.80	9.75	9.76
6306	NYSE	MVF	Wed, Jul 26, 2017	9.78	9.79	9.74	9.77
6305	NYSE	MVF	Tue, Jul 25, 2017	9.75	9.76	9.72	9.75
6304	NYSE	MVF	Mon, Jul 24, 2017	9.77	9.77	9.72	9.75
6303	NYSE	MVF	Fri, Jul 21, 2017	9.74	9.77	9.73	9.77
6302	NYSE	MVF	Thu, Jul 20, 2017	9.75	9.77	9.73	9.73
6301	NYSE	MVF	Wed, Jul 19, 2017	9.78	9.78	9.72	9.75
6300	NYSE	MVF	Tue, Jul 18, 2017	9.77	9.80	9.75	9.77
6299	NYSE	MVF	Mon, Jul 17, 2017	9.85	9.85	9.72	9.72
6298	NYSE	MVF	Fri, Jul 14, 2017	9.78	9.83	9.76	9.79
6297	NYSE	MVF	Thu, Jul 13, 2017	9.78	9.78	9.74	9.74
6296	NYSE	MVF	Wed, Jul 12, 2017	9.79	9.81	9.77	9.77
6295	NYSE	MVF	Tue, Jul 11, 2017	9.75	9.80	9.73	9.73
6294	NYSE	MVF	Mon, Jul 10, 2017	9.62	9.74	9.62	9.74
6293	NYSE	MVF	Fri, Jul 7, 2017	9.69	9.69	9.61	9.62
6292	NYSE	MVF	Thu, Jul 6, 2017	9.74	9.75	9.59	9.65
6291	NYSE	MVF	Wed, Jul 5, 2017	9.77	9.79	9.74	9.75
6290	NYSE	MVF	Mon, Jul 3, 2017	9.78	9.78	9.72	9.74
6289	NYSE	MVF	Fri, Jun 30, 2017	9.72	9.72	9.64	9.68
6288	NYSE	MVF	Thu, Jun 29, 2017	9.76	9.76	9.67	9.69
6287	NYSE	MVF	Wed, Jun 28, 2017	9.74	9.79	9.74	9.76
6286	NYSE	MVF	Tue, Jun 27, 2017	9.77	9.77	9.72	9.76
6285	NYSE	MVF	Mon, Jun 26, 2017	9.78	9.78	9.74	9.77
6284	NYSE	MVF	Fri, Jun 23, 2017	9.78	9.78	9.75	9.78
6283	NYSE	MVF	Thu, Jun 22, 2017	9.75	9.77	9.75	9.77
6282	NYSE	MVF	Wed, Jun 21, 2017	9.77	9.77	9.73	9.75
6281	NYSE	MVF	Tue, Jun 20, 2017	9.77	9.77	9.75	9.77
6280	NYSE	MVF	Mon, Jun 19, 2017	9.74	9.78	9.73	9.77
6279	NYSE	MVF	Fri, Jun 16, 2017	9.75	9.75	9.72	9.75
6278	NYSE	MVF	Thu, Jun 15, 2017	9.71	9.75	9.70	9.75
6277	NYSE	MVF	Wed, Jun 14, 2017	9.73	9.75	9.71	9.71
6276	NYSE	MVF	Tue, Jun 13, 2017	9.75	9.78	9.68	9.73
6275	NYSE	MVF	Mon, Jun 12, 2017	9.77	9.83	9.77	9.73
6274	NYSE	MVF	Fri, Jun 9, 2017	9.78	9.87	9.76	9.81
6273	NYSE	MVF	Thu, Jun 8, 2017	9.79	9.79	9.73	9.77
6272	NYSE	MVF	Wed, Jun 7, 2017	9.78	9.82	9.77	9.77
6271	NYSE	MVF	Tue, Jun 6, 2017	9.82	9.83	9.79	9.79
6270	NYSE	MVF	Mon, Jun 5, 2017	9.79	9.80	9.76	9.80
6269	NYSE	MVF	Fri, Jun 2, 2017	9.82	9.86	9.77	9.79
6268	NYSE	MVF	Thu, Jun 1, 2017	9.82	9.84	9.77	9.79
6267	NYSE	MVF	Wed, May 31, 2017	9.71	9.79	9.68	9.72
6266	NYSE	MVF	Tue, May 30, 2017	9.76	9.76	9.66	9.73
6265	NYSE	MVF	Fri, May 26, 2017	9.70	9.77	9.69	9.76
6264	NYSE	MVF	Thu, May 25, 2017	9.74	9.74	9.65	9.67
6263	NYSE	MVF	Wed, May 24, 2017	9.67	9.74	9.66	9.71
6262	NYSE	MVF	Tue, May 23, 2017	9.70	9.70	9.65	9.68
6261	NYSE	MVF	Mon, May 22, 2017	9.65	9.69	9.63	9.68
6260	NYSE	MVF	Fri, May 19, 2017	9.62	9.64	9.56	9.64
6259	NYSE	MVF	Thu, May 18, 2017	9.67	9.71	9.61	9.61
6258	NYSE	MVF	Wed, May 17, 2017	9.72	9.74	9.66	9.66
6257	NYSE	MVF	Tue, May 16, 2017	9.70	9.70	9.65	9.68
6256	NYSE	MVF	Mon, May 15, 2017	9.67	9.69	9.64	9.68
6255	NYSE	MVF	Fri, May 12, 2017	9.60	9.68	9.60	9.67
6254	NYSE	MVF	Thu, May 11, 2017	9.57	9.62	9.56	9.60
6253	NYSE	MVF	Wed, May 10, 2017	9.68	9.68	9.59	9.56
6252	NYSE	MVF	Tue, May 9, 2017	9.65	9.65	9.59	9.65
6251	NYSE	MVF	Mon, May 8, 2017	9.66	9.68	9.63	9.63
6250	NYSE	MVF	Fri, May 5, 2017	9.67	9.69	9.62	9.69
6249	NYSE	MVF	Thu, May 4, 2017	9.70	9.70	9.65	9.66
6248	NYSE	MVF	Wed, May 3, 2017	9.71	9.73	9.67	9.70
6247	NYSE	MVF	Tue, May 2, 2017	9.67	9.70	9.66	9.68
6246	NYSE	MVF	Mon, May 1, 2017	9.70	9.70	9.64	9.70
6245	NYSE	MVF	Fri, Apr 28, 2017	9.67	9.68	9.63	9.68
6244	NYSE	MVF	Thu, Apr 27, 2017	9.62	9.67	9.61	9.65
6243	NYSE	MVF	Wed, Apr 26, 2017	9.60	9.66	9.60	9.63
6242	NYSE	MVF	Tue, Apr 25, 2017	9.66	9.68	9.52	9.61
6241	NYSE	MVF	Mon, Apr 24, 2017	9.71	9.71	9.66	9.66
6240	NYSE	MVF	Fri, Apr 21, 2017	9.69	9.73	9.69	9.73
6239	NYSE	MVF	Thu, Apr 20, 2017	9.71	9.73	9.67	9.67
6238	NYSE	MVF	Wed, Apr 19, 2017	9.73	9.78	9.71	9.71
6237	NYSE	MVF	Tue, Apr 18, 2017	9.72	9.76	9.71	9.76
6236	NYSE	MVF	Mon, Apr 17, 2017	9.74	9.74	9.69	9.69
6235	NYSE	MVF	Thu, Apr 13, 2017	9.75	9.75	9.70	9.74
6234	NYSE	MVF	Wed, Apr 12, 2017	9.70	9.74	9.67	9.74
6233	NYSE	MVF	Tue, Apr 11, 2017	9.70	9.71	9.63	9.71
6232	NYSE	MVF	Mon, Apr 10, 2017	9.66	9.72	9.65	9.67
6231	NYSE	MVF	Fri, Apr 7, 2017	9.68	9.72	9.62	9.66
6230	NYSE	MVF	Thu, Apr 6, 2017	9.65	9.73	9.65	9.67
6229	NYSE	MVF	Wed, Apr 5, 2017	9.66	9.67	9.63	9.66
6228	NYSE	MVF	Tue, Apr 4, 2017	9.69	9.70	9.66	9.67
6227	NYSE	MVF	Mon, Apr 3, 2017	9.70	9.73	9.65	9.68
6226	NYSE	MVF	Fri, Mar 31, 2017	9.64	9.68	9.62	9.66
6225	NYSE	MVF	Thu, Mar 30, 2017	9.65	9.71	9.63	9.66
6224	NYSE	MVF	Wed, Mar 29, 2017	9.59	9.69	9.59	9.64
6223	NYSE	MVF	Tue, Mar 28, 2017	9.65	9.65	9.55	9.59
6222	NYSE	MVF	Mon, Mar 27, 2017	9.60	9.64	9.57	9.64
6221	NYSE	MVF	Fri, Mar 24, 2017	9.56	9.59	9.54	9.59
6220	NYSE	MVF	Thu, Mar 23, 2017	9.60	9.61	9.52	9.54
6219	NYSE	MVF	Wed, Mar 22, 2017	9.56	9.61	9.53	9.60
6218	NYSE	MVF	Tue, Mar 21, 2017	9.53	9.56	9.52	9.55
6217	NYSE	MVF	Mon, Mar 20, 2017	9.48	9.56	9.48	9.52
6216	NYSE	MVF	Fri, Mar 17, 2017	9.44	9.53	9.44	9.49
6215	NYSE	MVF	Thu, Mar 16, 2017	9.50	9.51	9.40	9.44
6214	NYSE	MVF	Wed, Mar 15, 2017	9.41	9.53	9.40	9.52
6213	NYSE	MVF	Tue, Mar 14, 2017	9.37	9.46	9.34	9.40
6212	NYSE	MVF	Mon, Mar 13, 2017	9.55	9.55	9.39	9.39
6211	NYSE	MVF	Fri, Mar 10, 2017	9.55	9.59	9.48	9.58
6210	NYSE	MVF	Thu, Mar 9, 2017	9.66	9.69	9.49	9.50
6209	NYSE	MVF	Wed, Mar 8, 2017	9.73	9.74	9.70	9.71
6208	NYSE	MVF	Tue, Mar 7, 2017	9.75	9.79	9.75	9.76
6207	NYSE	MVF	Mon, Mar 6, 2017	9.76	9.79	9.75	9.76
6206	NYSE	MVF	Fri, Mar 3, 2017	9.81	9.85	9.75	9.80
6205	NYSE	MVF	Thu, Mar 2, 2017	9.88	9.88	9.80	9.80
6204	NYSE	MVF	Wed, Mar 1, 2017	9.95	9.95	9.88	9.88
6203	NYSE	MVF	Tue, Feb 28, 2017	9.86	10.00	9.86	10.00
6202	NYSE	MVF	Mon, Feb 27, 2017	9.96	9.97	9.85	9.87
6201	NYSE	MVF	Fri, Feb 24, 2017	9.97	9.98	9.94	9.98
6200	NYSE	MVF	Thu, Feb 23, 2017	9.90	9.95	9.90	9.91
6199	NYSE	MVF	Wed, Feb 22, 2017	9.86	9.93	9.86	9.90
6198	NYSE	MVF	Tue, Feb 21, 2017	9.84	9.88	9.81	9.88
6197	NYSE	MVF	Fri, Feb 17, 2017	9.83	9.84	9.79	9.82
6196	NYSE	MVF	Thu, Feb 16, 2017	9.81	9.86	9.78	9.78
6195	NYSE	MVF	Wed, Feb 15, 2017	9.88	9.93	9.86	9.89
6194	NYSE	MVF	Tue, Feb 14, 2017	9.99	9.99	9.89	9.94
6193	NYSE	MVF	Mon, Feb 13, 2017	9.96	9.99	9.95	9.96
6192	NYSE	MVF	Fri, Feb 10, 2017	10.00	10.07	10.00	10.01
6191	NYSE	MVF	Thu, Feb 9, 2017	10.05	10.07	9.99	10.00
6190	NYSE	MVF	Wed, Feb 8, 2017	10.11	10.11	10.03	10.07
6189	NYSE	MVF	Tue, Feb 7, 2017	10.03	10.07	9.98	10.07
6188	NYSE	MVF	Mon, Feb 6, 2017	10.01	10.02	9.99	10.02
6187	NYSE	MVF	Fri, Feb 3, 2017	9.97	10.01	9.94	9.95
6186	NYSE	MVF	Thu, Feb 2, 2017	9.95	10.01	9.92	9.98
6185	NYSE	MVF	Wed, Feb 1, 2017	10.00	10.04	9.96	9.98
6184	NYSE	MVF	Tue, Jan 31, 2017	10.07	10.07	10.00	10.04
6183	NYSE	MVF	Mon, Jan 30, 2017	9.90	10.03	9.87	9.97
6182	NYSE	MVF	Fri, Jan 27, 2017	9.79	9.89	9.79	9.89
6181	NYSE	MVF	Thu, Jan 26, 2017	9.79	9.84	9.79	9.79
6180	NYSE	MVF	Wed, Jan 25, 2017	9.90	9.90	9.80	9.84
6179	NYSE	MVF	Tue, Jan 24, 2017	9.76	9.83	9.76	9.83
6178	NYSE	MVF	Mon, Jan 23, 2017	9.77	9.83	9.72	9.79
6177	NYSE	MVF	Fri, Jan 20, 2017	9.84	9.86	9.71	9.79
6176	NYSE	MVF	Thu, Jan 19, 2017	9.90	9.90	9.81	9.83
6175	NYSE	MVF	Wed, Jan 18, 2017	9.90	9.93	9.89	9.93
6174	NYSE	MVF	Tue, Jan 17, 2017	9.94	9.98	9.90	9.90
6173	NYSE	MVF	Fri, Jan 13, 2017	9.91	9.97	9.87	9.93
6172	NYSE	MVF	Thu, Jan 12, 2017	9.99	9.99	9.91	9.93
6171	NYSE	MVF	Wed, Jan 11, 2017	9.83	9.95	9.82	9.93
6170	NYSE	MVF	Tue, Jan 10, 2017	9.85	9.89	9.82	9.82
6169	NYSE	MVF	Mon, Jan 9, 2017	9.75	9.97	9.44	9.83
6168	NYSE	MVF	Fri, Jan 6, 2017	9.75	9.75	9.69	9.72
6167	NYSE	MVF	Thu, Jan 5, 2017	9.75	9.75	9.70	9.75
6166	NYSE	MVF	Wed, Jan 4, 2017	9.68	9.72	9.68	9.72
6165	NYSE	MVF	Tue, Jan 3, 2017	9.59	9.69	9.58	9.68
6164	NYSE	MVF	Fri, Dec 30, 2016	9.57	9.63	9.57	9.61
6163	NYSE	MVF	Thu, Dec 29, 2016	9.59	9.63	9.56	9.56
6162	NYSE	MVF	Wed, Dec 28, 2016	9.52	9.61	9.52	9.58
6161	NYSE	MVF	Tue, Dec 27, 2016	9.59	9.62	9.51	9.51
6160	NYSE	MVF	Fri, Dec 23, 2016	9.65	9.66	9.56	9.61
6159	NYSE	MVF	Thu, Dec 22, 2016	9.66	9.66	9.61	9.65
6158	NYSE	MVF	Wed, Dec 21, 2016	9.62	9.66	9.60	9.66
6157	NYSE	MVF	Tue, Dec 20, 2016	9.59	9.66	9.59	9.62
6156	NYSE	MVF	Mon, Dec 19, 2016	9.63	9.70	9.58	9.59
6155	NYSE	MVF	Fri, Dec 16, 2016	9.63	9.67	9.60	9.64
6154	NYSE	MVF	Thu, Dec 15, 2016	9.70	9.76	9.61	9.64
6153	NYSE	MVF	Wed, Dec 14, 2016	9.87	9.87	9.76	9.79
6152	NYSE	MVF	Tue, Dec 13, 2016	9.58	9.81	9.57	9.78
6151	NYSE	MVF	Mon, Dec 12, 2016	9.59	9.63	9.56	9.60
6150	NYSE	MVF	Fri, Dec 9, 2016	9.66	9.72	9.59	9.64
6149	NYSE	MVF	Thu, Dec 8, 2016	9.80	9.80	9.70	9.70
6148	NYSE	MVF	Wed, Dec 7, 2016	9.75	9.84	9.75	9.78
6147	NYSE	MVF	Tue, Dec 6, 2016	9.73	9.75	9.65	9.75
6146	NYSE	MVF	Mon, Dec 5, 2016	9.61	9.72	9.61	9.66
6145	NYSE	MVF	Fri, Dec 2, 2016	9.56	9.68	9.56	9.67
6144	NYSE	MVF	Thu, Dec 1, 2016	9.76	9.76	9.59	9.59
6143	NYSE	MVF	Wed, Nov 30, 2016	9.81	9.83	9.66	9.78
6142	NYSE	MVF	Tue, Nov 29, 2016	9.90	9.93	9.83	9.83
6141	NYSE	MVF	Mon, Nov 28, 2016	9.89	9.95	9.83	9.90
6140	NYSE	MVF	Fri, Nov 25, 2016	9.90	9.94	9.80	9.81
6139	NYSE	MVF	Wed, Nov 23, 2016	9.78	9.89	9.75	9.83
6138	NYSE	MVF	Tue, Nov 22, 2016	9.87	9.90	9.78	9.83
6137	NYSE	MVF	Mon, Nov 21, 2016	9.82	9.95	9.76	9.88
6136	NYSE	MVF	Fri, Nov 18, 2016	9.76	9.84	9.72	9.77
6135	NYSE	MVF	Thu, Nov 17, 2016	9.77	9.81	9.75	9.77
6134	NYSE	MVF	Wed, Nov 16, 2016	9.81	9.89	9.78	9.80
6133	NYSE	MVF	Tue, Nov 15, 2016	9.58	9.90	9.57	9.90
6132	NYSE	MVF	Mon, Nov 14, 2016	9.70	9.70	9.54	9.57
6131	NYSE	MVF	Fri, Nov 11, 2016	9.74	9.83	9.65	9.76
6130	NYSE	MVF	Thu, Nov 10, 2016	9.98	9.98	9.73	9.79
6129	NYSE	MVF	Wed, Nov 9, 2016	9.98	10.05	9.97	10.00
6128	NYSE	MVF	Tue, Nov 8, 2016	10.03	10.11	10.03	10.06
6127	NYSE	MVF	Mon, Nov 7, 2016	10.02	10.04	9.98	10.02
6126	NYSE	MVF	Fri, Nov 4, 2016	9.99	10.02	9.98	10.01
6125	NYSE	MVF	Thu, Nov 3, 2016	10.02	10.06	9.98	9.98
6124	NYSE	MVF	Wed, Nov 2, 2016	10.00	10.02	9.97	10.02
6123	NYSE	MVF	Tue, Nov 1, 2016	9.93	9.97	9.88	9.97
6122	NYSE	MVF	Mon, Oct 31, 2016	9.97	9.98	9.85	9.93
6121	NYSE	MVF	Fri, Oct 28, 2016	9.99	9.99	9.88	9.92
6120	NYSE	MVF	Thu, Oct 27, 2016	10.04	10.12	9.97	10.00
6119	NYSE	MVF	Wed, Oct 26, 2016	10.16	10.16	10.08	10.11
6118	NYSE	MVF	Tue, Oct 25, 2016	10.09	10.15	10.04	10.15
6117	NYSE	MVF	Mon, Oct 24, 2016	10.18	10.18	10.10	10.10
6116	NYSE	MVF	Fri, Oct 21, 2016	10.09	10.16	10.09	10.14
6115	NYSE	MVF	Thu, Oct 20, 2016	10.10	10.15	10.03	10.10
6114	NYSE	MVF	Wed, Oct 19, 2016	9.88	10.03	9.88	10.03
6113	NYSE	MVF	Tue, Oct 18, 2016	9.85	9.91	9.76	9.85
6112	NYSE	MVF	Mon, Oct 17, 2016	9.88	10.01	9.74	9.79
6111	NYSE	MVF	Fri, Oct 14, 2016	10.02	10.07	9.87	9.91
6110	NYSE	MVF	Thu, Oct 13, 2016	10.18	10.21	9.94	10.09
6109	NYSE	MVF	Wed, Oct 12, 2016	10.31	10.32	10.17	10.20
6108	NYSE	MVF	Tue, Oct 11, 2016	10.39	10.43	10.34	10.31
6107	NYSE	MVF	Mon, Oct 10, 2016	10.38	10.41	10.36	10.39
6106	NYSE	MVF	Fri, Oct 7, 2016	10.44	10.45	10.34	10.38
6105	NYSE	MVF	Thu, Oct 6, 2016	10.40	10.45	10.37	10.40
6104	NYSE	MVF	Wed, Oct 5, 2016	10.58	10.58	10.43	10.45
6103	NYSE	MVF	Tue, Oct 4, 2016	10.63	10.63	10.52	10.55
6102	NYSE	MVF	Mon, Oct 3, 2016	10.65	10.67	10.59	10.63
6101	NYSE	MVF	Fri, Sep 30, 2016	10.65	10.68	10.56	10.56
6100	NYSE	MVF	Thu, Sep 29, 2016	10.70	10.75	10.61	10.61
6099	NYSE	MVF	Wed, Sep 28, 2016	10.72	10.79	10.71	10.75
6098	NYSE	MVF	Tue, Sep 27, 2016	10.67	10.71	10.65	10.69
6097	NYSE	MVF	Mon, Sep 26, 2016	10.56	10.68	10.56	10.68
6096	NYSE	MVF	Fri, Sep 23, 2016	10.64	10.67	10.57	10.57
6095	NYSE	MVF	Thu, Sep 22, 2016	10.62	10.68	10.58	10.64
6094	NYSE	MVF	Wed, Sep 21, 2016	10.52	10.59	10.47	10.57
6093	NYSE	MVF	Tue, Sep 20, 2016	10.59	10.61	10.51	10.52
6092	NYSE	MVF	Mon, Sep 19, 2016	10.49	10.58	10.49	10.58
6091	NYSE	MVF	Fri, Sep 16, 2016	10.50	10.50	10.41	10.46
6090	NYSE	MVF	Thu, Sep 15, 2016	10.54	10.60	10.47	10.52
6089	NYSE	MVF	Wed, Sep 14, 2016	10.57	10.64	10.52	10.58
6088	NYSE	MVF	Tue, Sep 13, 2016	10.74	10.75	10.56	10.57
6087	NYSE	MVF	Mon, Sep 12, 2016	10.69	10.83	10.62	10.73
6086	NYSE	MVF	Fri, Sep 9, 2016	10.81	10.81	10.67	10.67
6085	NYSE	MVF	Thu, Sep 8, 2016	10.94	10.94	10.87	10.90
6084	NYSE	MVF	Wed, Sep 7, 2016	10.91	10.95	10.88	10.95
6083	NYSE	MVF	Tue, Sep 6, 2016	10.77	10.95	10.77	10.87
6082	NYSE	MVF	Fri, Sep 2, 2016	10.83	10.83	10.75	10.81
6081	NYSE	MVF	Thu, Sep 1, 2016	10.75	10.82	10.75	10.78
6080	NYSE	MVF	Wed, Aug 31, 2016	10.77	10.80	10.75	10.77
6079	NYSE	MVF	Tue, Aug 30, 2016	10.82	10.82	10.77	10.81
6078	NYSE	MVF	Mon, Aug 29, 2016	10.80	10.82	10.77	10.82
6077	NYSE	MVF	Fri, Aug 26, 2016	10.86	10.86	10.75	10.76
6076	NYSE	MVF	Thu, Aug 25, 2016	10.87	10.88	10.81	10.87
6075	NYSE	MVF	Wed, Aug 24, 2016	10.89	10.90	10.84	10.84
6074	NYSE	MVF	Tue, Aug 23, 2016	10.94	10.95	10.87	10.88
6073	NYSE	MVF	Mon, Aug 22, 2016	10.93	10.95	10.87	10.95
6072	NYSE	MVF	Fri, Aug 19, 2016	10.93	10.96	10.87	10.88
6071	NYSE	MVF	Thu, Aug 18, 2016	10.90	10.97	10.89	10.90
6070	NYSE	MVF	Wed, Aug 17, 2016	10.90	10.90	10.82	10.90
6069	NYSE	MVF	Tue, Aug 16, 2016	10.94	10.94	10.83	10.90
6068	NYSE	MVF	Mon, Aug 15, 2016	10.93	10.93	10.88	10.88
6067	NYSE	MVF	Fri, Aug 12, 2016	11.04	11.05	10.87	10.93
6066	NYSE	MVF	Thu, Aug 11, 2016	11.08	11.08	10.99	10.99
6065	NYSE	MVF	Wed, Aug 10, 2016	11.05	11.10	11.05	11.04
6064	NYSE	MVF	Tue, Aug 9, 2016	10.99	11.04	10.99	11.00
6063	NYSE	MVF	Mon, Aug 8, 2016	11.00	11.05	10.97	11.01
6062	NYSE	MVF	Fri, Aug 5, 2016	11.08	11.08	10.97	10.98
6061	NYSE	MVF	Thu, Aug 4, 2016	11.08	11.13	11.03	11.06
6060	NYSE	MVF	Wed, Aug 3, 2016	11.00	11.11	10.98	11.11
6059	NYSE	MVF	Tue, Aug 2, 2016	10.97	11.03	10.92	11.01
6058	NYSE	MVF	Mon, Aug 1, 2016	11.05	11.08	10.96	10.99
6057	NYSE	MVF	Fri, Jul 29, 2016	11.00	11.06	11.00	11.03
6056	NYSE	MVF	Thu, Jul 28, 2016	11.07	11.08	10.98	11.04
6055	NYSE	MVF	Wed, Jul 27, 2016	11.00	11.06	11.00	11.00
6054	NYSE	MVF	Tue, Jul 26, 2016	10.99	11.05	10.97	11.03
6053	NYSE	MVF	Mon, Jul 25, 2016	10.97	11.01	10.95	10.95
6052	NYSE	MVF	Fri, Jul 22, 2016	10.98	11.01	10.94	10.98
6051	NYSE	MVF	Thu, Jul 21, 2016	10.97	10.99	10.95	10.96
6050	NYSE	MVF	Wed, Jul 20, 2016	10.97	10.97	10.91	10.97
6049	NYSE	MVF	Tue, Jul 19, 2016	10.95	10.95	10.85	10.91
6048	NYSE	MVF	Mon, Jul 18, 2016	10.77	10.93	10.77	10.89
6047	NYSE	MVF	Fri, Jul 15, 2016	10.55	10.81	10.55	10.77
6046	NYSE	MVF	Thu, Jul 14, 2016	10.80	10.84	10.55	10.55
6045	NYSE	MVF	Wed, Jul 13, 2016	10.99	11.07	10.76	10.79
6044	NYSE	MVF	Tue, Jul 12, 2016	11.20	11.24	11.09	11.05
6043	NYSE	MVF	Mon, Jul 11, 2016	11.22	11.26	11.20	11.20
6042	NYSE	MVF	Fri, Jul 8, 2016	11.21	11.26	11.18	11.26
6041	NYSE	MVF	Thu, Jul 7, 2016	11.21	11.22	11.13	11.22
6040	NYSE	MVF	Wed, Jul 6, 2016	11.24	11.24	11.17	11.17
6039	NYSE	MVF	Tue, Jul 5, 2016	11.16	11.22	11.15	11.20
6038	NYSE	MVF	Fri, Jul 1, 2016	11.13	11.16	11.09	11.15
6037	NYSE	MVF	Thu, Jun 30, 2016	11.08	11.12	11.03	11.09
6036	NYSE	MVF	Wed, Jun 29, 2016	11.05	11.06	10.94	11.04
6035	NYSE	MVF	Tue, Jun 28, 2016	11.02	11.14	10.92	11.02
6034	NYSE	MVF	Mon, Jun 27, 2016	10.97	11.08	10.93	10.98
6033	NYSE	MVF	Fri, Jun 24, 2016	10.98	11.05	10.90	11.00
6032	NYSE	MVF	Thu, Jun 23, 2016	10.96	10.96	10.89	10.93
6031	NYSE	MVF	Wed, Jun 22, 2016	10.88	10.94	10.85	10.94
6030	NYSE	MVF	Tue, Jun 21, 2016	10.83	10.87	10.82	10.87
6029	NYSE	MVF	Mon, Jun 20, 2016	10.90	10.90	10.80	10.81
6028	NYSE	MVF	Fri, Jun 17, 2016	10.89	10.94	10.84	10.84
6027	NYSE	MVF	Thu, Jun 16, 2016	10.89	10.91	10.85	10.85
6026	NYSE	MVF	Wed, Jun 15, 2016	10.90	10.93	10.84	10.85
6025	NYSE	MVF	Tue, Jun 14, 2016	10.98	10.98	10.85	10.88
6024	NYSE	MVF	Mon, Jun 13, 2016	10.96	10.97	10.91	10.94
6023	NYSE	MVF	Fri, Jun 10, 2016	10.97	11.02	10.95	10.97
6022	NYSE	MVF	Thu, Jun 9, 2016	10.93	10.97	10.89	10.97
6021	NYSE	MVF	Wed, Jun 8, 2016	10.94	10.96	10.87	10.87
6020	NYSE	MVF	Tue, Jun 7, 2016	10.95	10.97	10.88	10.95
6019	NYSE	MVF	Mon, Jun 6, 2016	10.90	10.94	10.84	10.91
6018	NYSE	MVF	Fri, Jun 3, 2016	10.86	10.86	10.76	10.85
6017	NYSE	MVF	Thu, Jun 2, 2016	10.71	10.78	10.66	10.77
6016	NYSE	MVF	Wed, Jun 1, 2016	10.66	10.76	10.65	10.76
6015	NYSE	MVF	Tue, May 31, 2016	10.66	10.70	10.58	10.62
6014	NYSE	MVF	Fri, May 27, 2016	10.75	10.75	10.65	10.67
6013	NYSE	MVF	Thu, May 26, 2016	10.65	10.75	10.63	10.72
6012	NYSE	MVF	Wed, May 25, 2016	10.71	10.72	10.62	10.65
6011	NYSE	MVF	Tue, May 24, 2016	10.75	10.77	10.65	10.65
6010	NYSE	MVF	Mon, May 23, 2016	10.75	10.78	10.69	10.69
6009	NYSE	MVF	Fri, May 20, 2016	10.75	10.80	10.69	10.69
6008	NYSE	MVF	Thu, May 19, 2016	10.92	10.92	10.70	10.72
6007	NYSE	MVF	Wed, May 18, 2016	11.05	11.06	10.95	10.95
6006	NYSE	MVF	Tue, May 17, 2016	11.01	11.06	10.98	11.03
6005	NYSE	MVF	Mon, May 16, 2016	11.00	11.03	10.95	10.95
6004	NYSE	MVF	Fri, May 13, 2016	10.97	11.06	10.92	11.00
6003	NYSE	MVF	Thu, May 12, 2016	10.95	11.02	10.90	10.90
6002	NYSE	MVF	Wed, May 11, 2016	10.93	11.04	10.89	11.00
6001	NYSE	MVF	Tue, May 10, 2016	10.98	10.98	10.87	10.87
6000	NYSE	MVF	Mon, May 9, 2016	10.91	11.00	10.87	11.00
5999	NYSE	MVF	Fri, May 6, 2016	10.86	10.89	10.84	10.89
5998	NYSE	MVF	Thu, May 5, 2016	10.81	10.89	10.81	10.86
5997	NYSE	MVF	Wed, May 4, 2016	10.88	10.90	10.79	10.81
5996	NYSE	MVF	Tue, May 3, 2016	10.78	10.93	10.78	10.88
5995	NYSE	MVF	Mon, May 2, 2016	10.85	10.87	10.78	10.78
5994	NYSE	MVF	Fri, Apr 29, 2016	10.77	10.79	10.72	10.78
5993	NYSE	MVF	Thu, Apr 28, 2016	10.70	10.79	10.70	10.76
5992	NYSE	MVF	Wed, Apr 27, 2016	10.63	10.72	10.62	10.71
5991	NYSE	MVF	Tue, Apr 26, 2016	10.75	10.75	10.68	10.69
5990	NYSE	MVF	Mon, Apr 25, 2016	10.77	10.80	10.70	10.71
5989	NYSE	MVF	Fri, Apr 22, 2016	10.80	10.82	10.73	10.82
5988	NYSE	MVF	Thu, Apr 21, 2016	10.81	10.84	10.77	10.77
5987	NYSE	MVF	Wed, Apr 20, 2016	10.88	10.88	10.76	10.87
5986	NYSE	MVF	Tue, Apr 19, 2016	10.94	10.94	10.82	10.82
5985	NYSE	MVF	Mon, Apr 18, 2016	10.86	10.90	10.81	10.90
5984	NYSE	MVF	Fri, Apr 15, 2016	10.80	10.84	10.76	10.84
5983	NYSE	MVF	Thu, Apr 14, 2016	10.77	10.78	10.72	10.74
5982	NYSE	MVF	Wed, Apr 13, 2016	10.80	10.80	10.70	10.73
5981	NYSE	MVF	Tue, Apr 12, 2016	10.90	10.94	10.85	10.85
5980	NYSE	MVF	Mon, Apr 11, 2016	10.81	10.86	10.81	10.83
5979	NYSE	MVF	Fri, Apr 8, 2016	10.85	10.86	10.78	10.84
5978	NYSE	MVF	Thu, Apr 7, 2016	10.77	10.83	10.76	10.80
5977	NYSE	MVF	Wed, Apr 6, 2016	10.84	10.89	10.75	10.76
5976	NYSE	MVF	Tue, Apr 5, 2016	10.75	10.75	10.75	10.81
5975	NYSE	MVF	Mon, Apr 4, 2016	10.79	10.80	10.75	10.75
5974	NYSE	MVF	Fri, Apr 1, 2016	10.78	10.91	10.71	10.74
5973	NYSE	MVF	Thu, Mar 31, 2016	10.68	10.78	10.68	10.78
5972	NYSE	MVF	Wed, Mar 30, 2016	10.72	10.73	10.64	10.68
5971	NYSE	MVF	Tue, Mar 29, 2016	10.63	10.72	10.63	10.72
5970	NYSE	MVF	Mon, Mar 28, 2016	10.66	10.67	10.62	10.62
5969	NYSE	MVF	Thu, Mar 24, 2016	10.66	10.71	10.65	10.67
5968	NYSE	MVF	Wed, Mar 23, 2016	10.73	10.73	10.67	10.69
5967	NYSE	MVF	Tue, Mar 22, 2016	10.65	10.69	10.62	10.69
5966	NYSE	MVF	Mon, Mar 21, 2016	10.57	10.64	10.56	10.64
5965	NYSE	MVF	Fri, Mar 18, 2016	10.62	10.65	10.56	10.56
5964	NYSE	MVF	Thu, Mar 17, 2016	10.62	10.65	10.61	10.62
5963	NYSE	MVF	Wed, Mar 16, 2016	10.57	10.67	10.57	10.67
5962	NYSE	MVF	Tue, Mar 15, 2016	10.60	10.60	10.60	10.58
5961	NYSE	MVF	Mon, Mar 14, 2016	10.57	10.60	10.57	10.57
5960	NYSE	MVF	Fri, Mar 11, 2016	10.63	10.63	10.63	10.59
5959	NYSE	MVF	Thu, Mar 10, 2016	10.60	10.60	10.60	10.63
5958	NYSE	MVF	Wed, Mar 9, 2016	10.57	10.61	10.57	10.60
5957	NYSE	MVF	Tue, Mar 8, 2016	10.59	10.60	10.54	10.59
5956	NYSE	MVF	Mon, Mar 7, 2016	10.55	10.59	10.52	10.59
5955	NYSE	MVF	Fri, Mar 4, 2016	10.55	10.57	10.51	10.51
5954	NYSE	MVF	Thu, Mar 3, 2016	10.54	10.54	10.54	10.58
5953	NYSE	MVF	Wed, Mar 2, 2016	10.57	10.59	10.51	10.54
5952	NYSE	MVF	Tue, Mar 1, 2016	10.64	10.66	10.56	10.60
5951	NYSE	MVF	Mon, Feb 29, 2016	10.57	10.60	10.54	10.60
5950	NYSE	MVF	Fri, Feb 26, 2016	10.59	10.59	10.51	10.53
5949	NYSE	MVF	Thu, Feb 25, 2016	10.47	10.59	10.47	10.58
5948	NYSE	MVF	Wed, Feb 24, 2016	10.52	10.56	10.48	10.49
5947	NYSE	MVF	Tue, Feb 23, 2016	10.48	10.56	10.48	10.54
5946	NYSE	MVF	Mon, Feb 22, 2016	10.52	10.52	10.44	10.46
5945	NYSE	MVF	Fri, Feb 19, 2016	10.41	10.51	10.41	10.50
5944	NYSE	MVF	Thu, Feb 18, 2016	10.40	10.48	10.38	10.45
5943	NYSE	MVF	Wed, Feb 17, 2016	10.33	10.40	10.33	10.38
5942	NYSE	MVF	Tue, Feb 16, 2016	10.41	10.41	10.31	10.33
5941	NYSE	MVF	Fri, Feb 12, 2016	10.48	10.53	10.42	10.46
5940	NYSE	MVF	Thu, Feb 11, 2016	10.50	10.57	10.43	10.51
5939	NYSE	MVF	Wed, Feb 10, 2016	10.51	10.59	10.51	10.59
5938	NYSE	MVF	Tue, Feb 9, 2016	10.49	10.53	10.49	10.52
5937	NYSE	MVF	Mon, Feb 8, 2016	10.63	10.63	10.47	10.50
5936	NYSE	MVF	Fri, Feb 5, 2016	10.46	10.49	10.44	10.48
5935	NYSE	MVF	Thu, Feb 4, 2016	10.51	10.55	10.45	10.48
5934	NYSE	MVF	Wed, Feb 3, 2016	10.42	10.58	10.38	10.55
5933	NYSE	MVF	Tue, Feb 2, 2016	10.42	10.62	10.37	10.45
5932	NYSE	MVF	Mon, Feb 1, 2016	10.40	10.48	10.35	10.35
5931	NYSE	MVF	Fri, Jan 29, 2016	10.32	10.38	10.29	10.34
5930	NYSE	MVF	Thu, Jan 28, 2016	10.22	10.32	10.22	10.32
5929	NYSE	MVF	Wed, Jan 27, 2016	10.30	10.32	10.22	10.24
5928	NYSE	MVF	Tue, Jan 26, 2016	10.25	10.28	10.23	10.26
5927	NYSE	MVF	Mon, Jan 25, 2016	10.27	10.30	10.18	10.25
5926	NYSE	MVF	Fri, Jan 22, 2016	10.32	10.34	10.27	10.30
5925	NYSE	MVF	Thu, Jan 21, 2016	10.11	10.39	10.11	10.35
5924	NYSE	MVF	Wed, Jan 20, 2016	10.17	10.21	10.01	10.15
5923	NYSE	MVF	Tue, Jan 19, 2016	10.26	10.30	10.00	10.00
5922	NYSE	MVF	Fri, Jan 15, 2016	10.28	10.31	10.21	10.26
5921	NYSE	MVF	Thu, Jan 14, 2016	10.22	10.38	10.20	10.29
5920	NYSE	MVF	Wed, Jan 13, 2016	10.27	10.31	10.21	10.22
5919	NYSE	MVF	Tue, Jan 12, 2016	10.33	10.38	10.29	10.34
5918	NYSE	MVF	Mon, Jan 11, 2016	10.40	10.43	10.34	10.34
5917	NYSE	MVF	Fri, Jan 8, 2016	10.47	10.47	10.35	10.46
5916	NYSE	MVF	Thu, Jan 7, 2016	10.37	10.45	10.37	10.43
5915	NYSE	MVF	Wed, Jan 6, 2016	10.31	10.42	10.31	10.41
5914	NYSE	MVF	Tue, Jan 5, 2016	10.34	10.39	10.30	10.30
5913	NYSE	MVF	Mon, Jan 4, 2016	10.36	10.38	10.30	10.30
5912	NYSE	MVF	Thu, Dec 31, 2015	10.26	10.37	10.25	10.25
5911	NYSE	MVF	Wed, Dec 30, 2015	10.21	10.29	10.20	10.29
5910	NYSE	MVF	Tue, Dec 29, 2015	10.32	10.32	10.17	10.22
5909	NYSE	MVF	Mon, Dec 28, 2015	10.16	10.33	10.16	10.27
5908	NYSE	MVF	Thu, Dec 24, 2015	10.14	10.17	10.14	10.17
5907	NYSE	MVF	Wed, Dec 23, 2015	10.12	10.21	10.07	10.14
5906	NYSE	MVF	Tue, Dec 22, 2015	10.10	10.23	10.07	10.14
5905	NYSE	MVF	Mon, Dec 21, 2015	10.20	10.36	10.08	10.10
5904	NYSE	MVF	Fri, Dec 18, 2015	10.33	10.40	10.21	10.21
5903	NYSE	MVF	Thu, Dec 17, 2015	10.07	10.39	10.02	10.39
5902	NYSE	MVF	Wed, Dec 16, 2015	9.97	10.09	9.95	10.06
5901	NYSE	MVF	Tue, Dec 15, 2015	9.92	10.11	9.92	9.99
5900	NYSE	MVF	Mon, Dec 14, 2015	10.00	10.05	9.88	9.91
5899	NYSE	MVF	Fri, Dec 11, 2015	10.18	10.18	9.98	9.98
5898	NYSE	MVF	Thu, Dec 10, 2015	10.15	10.27	10.08	10.17
5897	NYSE	MVF	Wed, Dec 9, 2015	10.29	10.31	10.22	10.22
5896	NYSE	MVF	Tue, Dec 8, 2015	10.19	10.30	10.16	10.25
5895	NYSE	MVF	Mon, Dec 7, 2015	10.15	10.23	10.10	10.22
5894	NYSE	MVF	Fri, Dec 4, 2015	10.09	10.15	10.09	10.15
5893	NYSE	MVF	Thu, Dec 3, 2015	10.11	10.14	10.03	10.11
5892	NYSE	MVF	Wed, Dec 2, 2015	10.23	10.23	10.09	10.12
5891	NYSE	MVF	Tue, Dec 1, 2015	10.12	10.23	10.11	10.22
5890	NYSE	MVF	Mon, Nov 30, 2015	10.02	10.12	10.02	10.09
5889	NYSE	MVF	Fri, Nov 27, 2015	10.03	10.10	10.00	10.00
5888	NYSE	MVF	Wed, Nov 25, 2015	10.04	10.07	9.99	10.06
5887	NYSE	MVF	Tue, Nov 24, 2015	9.99	10.05	9.96	10.02
5886	NYSE	MVF	Mon, Nov 23, 2015	9.95	10.04	9.92	10.01
5885	NYSE	MVF	Fri, Nov 20, 2015	9.83	9.95	9.80	9.95
5884	NYSE	MVF	Thu, Nov 19, 2015	9.81	9.86	9.78	9.80
5883	NYSE	MVF	Wed, Nov 18, 2015	9.79	9.86	9.75	9.81
5882	NYSE	MVF	Tue, Nov 17, 2015	9.82	9.90	9.80	9.81
5881	NYSE	MVF	Mon, Nov 16, 2015	9.90	9.94	9.84	9.85
5880	NYSE	MVF	Fri, Nov 13, 2015	9.87	9.93	9.82	9.89
5879	NYSE	MVF	Thu, Nov 12, 2015	9.88	9.97	9.83	9.86
5878	NYSE	MVF	Wed, Nov 11, 2015	9.91	10.02	9.85	9.92
5877	NYSE	MVF	Tue, Nov 10, 2015	9.75	9.92	9.73	9.86
5876	NYSE	MVF	Mon, Nov 9, 2015	9.83	9.85	9.73	9.80
5875	NYSE	MVF	Fri, Nov 6, 2015	10.09	10.09	9.83	9.83
5874	NYSE	MVF	Thu, Nov 5, 2015	10.10	10.17	10.09	10.14
5873	NYSE	MVF	Wed, Nov 4, 2015	10.10	10.14	10.06	10.09
5872	NYSE	MVF	Tue, Nov 3, 2015	10.14	10.18	10.10	10.15
5871	NYSE	MVF	Mon, Nov 2, 2015	10.12	10.15	10.04	10.10
5870	NYSE	MVF	Fri, Oct 30, 2015	10.14	10.14	10.01	10.04
5869	NYSE	MVF	Thu, Oct 29, 2015	9.99	10.16	9.99	10.14
5868	NYSE	MVF	Wed, Oct 28, 2015	10.00	10.02	9.94	9.99
5867	NYSE	MVF	Tue, Oct 27, 2015	9.99	10.04	9.96	10.00
5866	NYSE	MVF	Mon, Oct 26, 2015	9.94	10.01	9.93	9.99
5865	NYSE	MVF	Fri, Oct 23, 2015	9.95	9.99	9.92	9.94
5864	NYSE	MVF	Thu, Oct 22, 2015	9.86	9.98	9.85	9.89
5863	NYSE	MVF	Wed, Oct 21, 2015	9.86	9.99	9.82	9.82
5862	NYSE	MVF	Tue, Oct 20, 2015	9.85	9.93	9.85	9.90
5861	NYSE	MVF	Mon, Oct 19, 2015	9.87	9.88	9.82	9.86
5860	NYSE	MVF	Fri, Oct 16, 2015	9.84	9.88	9.83	9.85
5859	NYSE	MVF	Thu, Oct 15, 2015	9.82	9.90	9.76	9.82
5858	NYSE	MVF	Wed, Oct 14, 2015	9.90	9.90	9.83	9.84
5857	NYSE	MVF	Tue, Oct 13, 2015	9.77	9.91	9.74	9.87
5856	NYSE	MVF	Mon, Oct 12, 2015	9.79	9.87	9.78	9.80
5855	NYSE	MVF	Fri, Oct 9, 2015	9.79	9.89	9.74	9.80
5854	NYSE	MVF	Thu, Oct 8, 2015	9.68	9.86	9.66	9.82
5853	NYSE	MVF	Wed, Oct 7, 2015	9.66	9.70	9.63	9.68
5852	NYSE	MVF	Tue, Oct 6, 2015	9.61	9.65	9.60	9.65
5851	NYSE	MVF	Mon, Oct 5, 2015	9.66	9.67	9.61	9.61
5850	NYSE	MVF	Fri, Oct 2, 2015	9.63	9.72	9.62	9.66
5849	NYSE	MVF	Thu, Oct 1, 2015	9.62	9.62	9.55	9.56
5848	NYSE	MVF	Wed, Sep 30, 2015	9.62	9.62	9.55	9.61
5847	NYSE	MVF	Tue, Sep 29, 2015	9.57	9.63	9.54	9.59
5846	NYSE	MVF	Mon, Sep 28, 2015	9.54	9.59	9.52	9.54
5845	NYSE	MVF	Fri, Sep 25, 2015	9.55	9.58	9.54	9.55
5844	NYSE	MVF	Thu, Sep 24, 2015	9.57	9.59	9.54	9.54
5843	NYSE	MVF	Wed, Sep 23, 2015	9.60	9.62	9.54	9.54
5842	NYSE	MVF	Tue, Sep 22, 2015	9.57	9.64	9.54	9.60
5841	NYSE	MVF	Mon, Sep 21, 2015	9.54	9.61	9.54	9.61
5840	NYSE	MVF	Fri, Sep 18, 2015	9.59	9.64	9.56	9.56
5839	NYSE	MVF	Thu, Sep 17, 2015	9.53	9.63	9.48	9.59
5838	NYSE	MVF	Wed, Sep 16, 2015	9.51	9.54	9.50	9.50
5837	NYSE	MVF	Tue, Sep 15, 2015	9.50	9.51	9.44	9.48
5836	NYSE	MVF	Mon, Sep 14, 2015	9.51	9.58	9.50	9.51
5835	NYSE	MVF	Fri, Sep 11, 2015	9.56	9.56	9.52	9.52
5834	NYSE	MVF	Thu, Sep 10, 2015	9.60	9.61	9.56	9.58
5833	NYSE	MVF	Wed, Sep 9, 2015	9.57	9.64	9.57	9.61
5832	NYSE	MVF	Tue, Sep 8, 2015	9.56	9.64	9.56	9.59
5831	NYSE	MVF	Fri, Sep 4, 2015	9.52	9.60	9.52	9.58
5830	NYSE	MVF	Thu, Sep 3, 2015	9.57	9.57	9.50	9.55
5829	NYSE	MVF	Wed, Sep 2, 2015	9.59	9.65	9.54	9.55
5828	NYSE	MVF	Tue, Sep 1, 2015	9.71	9.72	9.58	9.58
5827	NYSE	MVF	Mon, Aug 31, 2015	9.58	9.72	9.55	9.65
5826	NYSE	MVF	Fri, Aug 28, 2015	9.65	9.67	9.55	9.55
5825	NYSE	MVF	Thu, Aug 27, 2015	9.61	9.69	9.57	9.66
5824	NYSE	MVF	Wed, Aug 26, 2015	9.63	9.67	9.56	9.62
5823	NYSE	MVF	Tue, Aug 25, 2015	9.69	9.70	9.59	9.67
5822	NYSE	MVF	Mon, Aug 24, 2015	9.67	9.68	9.57	9.67
5821	NYSE	MVF	Fri, Aug 21, 2015	9.71	9.74	9.68	9.69
5820	NYSE	MVF	Thu, Aug 20, 2015	9.66	9.73	9.61	9.71
5819	NYSE	MVF	Wed, Aug 19, 2015	9.61	9.62	9.58	9.60
5818	NYSE	MVF	Tue, Aug 18, 2015	9.61	9.65	9.59	9.62
5817	NYSE	MVF	Mon, Aug 17, 2015	9.60	9.65	9.59	9.65
5816	NYSE	MVF	Fri, Aug 14, 2015	9.58	9.61	9.56	9.59
5815	NYSE	MVF	Thu, Aug 13, 2015	9.67	9.67	9.57	9.60
5814	NYSE	MVF	Wed, Aug 12, 2015	9.69	9.70	9.66	9.66
5813	NYSE	MVF	Tue, Aug 11, 2015	9.62	9.76	9.62	9.76
5812	NYSE	MVF	Mon, Aug 10, 2015	9.61	9.66	9.59	9.63
5811	NYSE	MVF	Fri, Aug 7, 2015	9.60	9.64	9.58	9.58
5810	NYSE	MVF	Thu, Aug 6, 2015	9.50	9.61	9.48	9.54
5809	NYSE	MVF	Wed, Aug 5, 2015	9.52	9.56	9.48	9.51
5808	NYSE	MVF	Tue, Aug 4, 2015	9.58	9.63	9.54	9.56
5807	NYSE	MVF	Mon, Aug 3, 2015	9.57	9.61	9.55	9.61
5806	NYSE	MVF	Fri, Jul 31, 2015	9.53	9.58	9.50	9.55
5805	NYSE	MVF	Thu, Jul 30, 2015	9.48	9.52	9.47	9.50
5804	NYSE	MVF	Wed, Jul 29, 2015	9.50	9.52	9.44	9.50
5803	NYSE	MVF	Tue, Jul 28, 2015	9.39	9.54	9.39	9.47
5802	NYSE	MVF	Mon, Jul 27, 2015	9.42	9.43	9.40	9.40
5801	NYSE	MVF	Fri, Jul 24, 2015	9.45	9.46	9.40	9.44
5800	NYSE	MVF	Thu, Jul 23, 2015	9.44	9.45	9.38	9.45
5799	NYSE	MVF	Wed, Jul 22, 2015	9.42	9.46	9.40	9.41
5798	NYSE	MVF	Tue, Jul 21, 2015	9.47	9.50	9.43	9.43
5797	NYSE	MVF	Mon, Jul 20, 2015	9.53	9.55	9.49	9.49
5796	NYSE	MVF	Fri, Jul 17, 2015	9.54	9.55	9.53	9.53
5795	NYSE	MVF	Thu, Jul 16, 2015	9.50	9.55	9.50	9.55
5794	NYSE	MVF	Wed, Jul 15, 2015	9.50	9.53	9.50	9.51
5793	NYSE	MVF	Tue, Jul 14, 2015	9.49	9.54	9.49	9.50
5792	NYSE	MVF	Mon, Jul 13, 2015	9.51	9.55	9.50	9.50
5791	NYSE	MVF	Fri, Jul 10, 2015	9.62	9.63	9.55	9.60
5790	NYSE	MVF	Thu, Jul 9, 2015	9.66	9.66	9.60	9.65
5789	NYSE	MVF	Wed, Jul 8, 2015	9.67	9.68	9.62	9.67
5788	NYSE	MVF	Tue, Jul 7, 2015	9.65	9.73	9.62	9.69
5787	NYSE	MVF	Mon, Jul 6, 2015	9.55	9.65	9.54	9.65
5786	NYSE	MVF	Thu, Jul 2, 2015	9.55	9.56	9.50	9.56
5785	NYSE	MVF	Wed, Jul 1, 2015	9.54	9.63	9.50	9.56
5784	NYSE	MVF	Tue, Jun 30, 2015	9.51	9.57	9.50	9.54
5783	NYSE	MVF	Mon, Jun 29, 2015	9.62	9.62	9.52	9.52
5782	NYSE	MVF	Fri, Jun 26, 2015	9.64	9.67	9.60	9.61
5781	NYSE	MVF	Thu, Jun 25, 2015	9.65	9.68	9.61	9.64
5780	NYSE	MVF	Wed, Jun 24, 2015	9.66	9.71	9.64	9.65
5779	NYSE	MVF	Tue, Jun 23, 2015	9.63	9.67	9.58	9.65
5778	NYSE	MVF	Mon, Jun 22, 2015	9.64	9.65	9.59	9.64
5777	NYSE	MVF	Fri, Jun 19, 2015	9.63	9.67	9.62	9.64
5776	NYSE	MVF	Thu, Jun 18, 2015	9.57	9.65	9.56	9.63
5775	NYSE	MVF	Wed, Jun 17, 2015	9.57	9.60	9.54	9.58
5774	NYSE	MVF	Tue, Jun 16, 2015	9.54	9.63	9.54	9.59
5773	NYSE	MVF	Mon, Jun 15, 2015	9.54	9.57	9.52	9.54
5772	NYSE	MVF	Fri, Jun 12, 2015	9.51	9.58	9.44	9.53
5771	NYSE	MVF	Thu, Jun 11, 2015	9.42	9.51	9.40	9.51
5770	NYSE	MVF	Wed, Jun 10, 2015	9.20	9.55	9.20	9.42
5769	NYSE	MVF	Tue, Jun 9, 2015	9.50	9.54	9.33	9.33
5768	NYSE	MVF	Mon, Jun 8, 2015	9.59	9.63	9.48	9.48
5767	NYSE	MVF	Fri, Jun 5, 2015	9.75	9.75	9.59	9.59
5766	NYSE	MVF	Thu, Jun 4, 2015	9.92	9.92	9.78	9.78
5765	NYSE	MVF	Wed, Jun 3, 2015	10.00	10.00	9.86	9.92
5764	NYSE	MVF	Tue, Jun 2, 2015	9.92	10.03	9.92	10.03
5763	NYSE	MVF	Mon, Jun 1, 2015	9.97	10.03	9.95	9.95
5762	NYSE	MVF	Fri, May 29, 2015	9.96	10.02	9.95	9.99
5761	NYSE	MVF	Thu, May 28, 2015	9.95	10.03	9.95	9.96
5760	NYSE	MVF	Wed, May 27, 2015	9.96	10.03	9.96	9.96
5759	NYSE	MVF	Tue, May 26, 2015	9.86	10.07	9.86	9.99
5758	NYSE	MVF	Fri, May 22, 2015	9.89	9.90	9.87	9.88
5757	NYSE	MVF	Thu, May 21, 2015	9.89	9.91	9.87	9.90
5756	NYSE	MVF	Wed, May 20, 2015	9.94	9.94	9.86	9.89
5755	NYSE	MVF	Tue, May 19, 2015	9.89	9.97	9.86	9.90
5754	NYSE	MVF	Mon, May 18, 2015	10.03	10.03	9.94	9.94
5753	NYSE	MVF	Fri, May 15, 2015	9.97	10.05	9.96	10.05
5752	NYSE	MVF	Thu, May 14, 2015	9.98	10.03	9.95	9.95
5751	NYSE	MVF	Wed, May 13, 2015	9.96	10.02	9.93	10.02
5750	NYSE	MVF	Tue, May 12, 2015	10.01	10.03	9.95	10.01
5749	NYSE	MVF	Mon, May 11, 2015	10.06	10.07	10.03	10.03
5748	NYSE	MVF	Fri, May 8, 2015	10.04	10.09	10.03	10.06
5747	NYSE	MVF	Thu, May 7, 2015	9.98	10.03	9.92	10.03
5746	NYSE	MVF	Wed, May 6, 2015	10.11	10.15	9.95	9.96
5745	NYSE	MVF	Tue, May 5, 2015	10.17	10.19	10.12	10.13
5744	NYSE	MVF	Mon, May 4, 2015	10.15	10.26	10.15	10.17
5743	NYSE	MVF	Fri, May 1, 2015	10.24	10.27	10.15	10.16
5742	NYSE	MVF	Thu, Apr 30, 2015	10.23	10.25	10.20	10.24
5741	NYSE	MVF	Wed, Apr 29, 2015	10.23	10.28	10.22	10.28
5740	NYSE	MVF	Tue, Apr 28, 2015	10.23	10.35	10.22	10.30
5739	NYSE	MVF	Mon, Apr 27, 2015	10.23	10.28	10.20	10.25
5738	NYSE	MVF	Fri, Apr 24, 2015	10.25	10.25	10.19	10.20
5737	NYSE	MVF	Thu, Apr 23, 2015	10.27	10.34	10.22	10.22
5736	NYSE	MVF	Wed, Apr 22, 2015	10.30	10.35	10.26	10.26
5735	NYSE	MVF	Tue, Apr 21, 2015	10.30	10.35	10.27	10.33
5734	NYSE	MVF	Mon, Apr 20, 2015	10.23	10.34	10.23	10.32
5733	NYSE	MVF	Fri, Apr 17, 2015	10.14	10.33	10.11	10.26
5732	NYSE	MVF	Thu, Apr 16, 2015	10.16	10.18	10.11	10.18
5731	NYSE	MVF	Wed, Apr 15, 2015	10.16	10.17	10.12	10.17
5730	NYSE	MVF	Tue, Apr 14, 2015	10.14	10.23	10.12	10.16
5729	NYSE	MVF	Mon, Apr 13, 2015	10.10	10.22	10.10	10.11
5728	NYSE	MVF	Fri, Apr 10, 2015	10.18	10.20	10.14	10.16
5727	NYSE	MVF	Thu, Apr 9, 2015	10.25	10.25	10.15	10.18
5726	NYSE	MVF	Wed, Apr 8, 2015	10.25	10.28	10.25	10.26
5725	NYSE	MVF	Tue, Apr 7, 2015	10.19	10.28	10.19	10.28
5724	NYSE	MVF	Mon, Apr 6, 2015	10.26	10.28	10.19	10.19
5723	NYSE	MVF	Thu, Apr 2, 2015	10.25	10.26	10.16	10.21
5722	NYSE	MVF	Wed, Apr 1, 2015	10.21	10.29	10.20	10.28
5721	NYSE	MVF	Tue, Mar 31, 2015	10.20	10.21	10.15	10.15
5720	NYSE	MVF	Mon, Mar 30, 2015	10.19	10.23	10.10	10.22
5719	NYSE	MVF	Fri, Mar 27, 2015	10.17	10.22	10.14	10.22
5718	NYSE	MVF	Thu, Mar 26, 2015	10.14	10.18	10.11	10.18
5717	NYSE	MVF	Wed, Mar 25, 2015	10.20	10.20	10.10	10.19
5716	NYSE	MVF	Tue, Mar 24, 2015	10.13	10.22	10.10	10.22
5715	NYSE	MVF	Mon, Mar 23, 2015	10.12	10.15	10.06	10.15
5714	NYSE	MVF	Fri, Mar 20, 2015	10.08	10.16	10.05	10.11
5713	NYSE	MVF	Thu, Mar 19, 2015	10.15	10.15	10.02	10.08
5712	NYSE	MVF	Wed, Mar 18, 2015	9.95	10.15	9.95	10.15
5711	NYSE	MVF	Tue, Mar 17, 2015	10.03	10.05	9.95	9.95
5710	NYSE	MVF	Mon, Mar 16, 2015	10.02	10.06	9.98	9.99
5709	NYSE	MVF	Fri, Mar 13, 2015	10.08	10.16	10.00	10.00
5708	NYSE	MVF	Thu, Mar 12, 2015	10.13	10.16	10.08	10.09
5707	NYSE	MVF	Wed, Mar 11, 2015	10.10	10.15	10.08	10.09
5706	NYSE	MVF	Tue, Mar 10, 2015	10.10	10.21	10.10	10.11
5705	NYSE	MVF	Mon, Mar 9, 2015	10.20	10.27	10.10	10.10
5704	NYSE	MVF	Fri, Mar 6, 2015	10.26	10.29	10.14	10.17
5703	NYSE	MVF	Thu, Mar 5, 2015	10.40	10.40	10.30	10.32
5702	NYSE	MVF	Wed, Mar 4, 2015	10.22	10.41	10.22	10.37
5701	NYSE	MVF	Tue, Mar 3, 2015	10.20	10.25	10.17	10.21
5700	NYSE	MVF	Mon, Mar 2, 2015	10.26	10.28	10.20	10.22
5699	NYSE	MVF	Fri, Feb 27, 2015	10.22	10.25	10.15	10.25
5698	NYSE	MVF	Thu, Feb 26, 2015	10.25	10.25	10.13	10.20
5697	NYSE	MVF	Wed, Feb 25, 2015	10.15	10.26	10.15	10.21
5696	NYSE	MVF	Tue, Feb 24, 2015	10.14	10.20	10.10	10.13
5695	NYSE	MVF	Mon, Feb 23, 2015	10.15	10.22	10.11	10.12
5694	NYSE	MVF	Fri, Feb 20, 2015	10.16	10.21	10.10	10.15
5693	NYSE	MVF	Thu, Feb 19, 2015	10.10	10.16	10.02	10.07
5692	NYSE	MVF	Wed, Feb 18, 2015	9.98	10.10	9.93	10.10
5691	NYSE	MVF	Tue, Feb 17, 2015	10.15	10.18	9.91	9.98
5690	NYSE	MVF	Fri, Feb 13, 2015	10.15	10.20	10.09	10.16
5689	NYSE	MVF	Thu, Feb 12, 2015	10.09	10.20	10.09	10.11
5688	NYSE	MVF	Wed, Feb 11, 2015	10.18	10.23	10.10	10.10
5687	NYSE	MVF	Tue, Feb 10, 2015	10.25	10.30	10.23	10.23
5686	NYSE	MVF	Mon, Feb 9, 2015	10.33	10.36	10.26	10.30
5685	NYSE	MVF	Fri, Feb 6, 2015	10.38	10.39	10.31	10.31
5684	NYSE	MVF	Thu, Feb 5, 2015	10.46	10.50	10.41	10.47
5683	NYSE	MVF	Wed, Feb 4, 2015	10.46	10.50	10.40	10.47
5682	NYSE	MVF	Tue, Feb 3, 2015	10.55	10.56	10.49	10.50
5681	NYSE	MVF	Mon, Feb 2, 2015	10.55	10.59	10.48	10.56
5680	NYSE	MVF	Fri, Jan 30, 2015	10.50	10.53	10.49	10.53
5679	NYSE	MVF	Thu, Jan 29, 2015	10.47	10.49	10.42	10.49
5678	NYSE	MVF	Wed, Jan 28, 2015	10.37	10.48	10.33	10.41
5677	NYSE	MVF	Tue, Jan 27, 2015	10.28	10.38	10.28	10.38
5676	NYSE	MVF	Mon, Jan 26, 2015	10.30	10.32	10.19	10.28
5675	NYSE	MVF	Fri, Jan 23, 2015	10.28	10.34	10.25	10.28
5674	NYSE	MVF	Thu, Jan 22, 2015	10.20	10.30	10.20	10.25
5673	NYSE	MVF	Wed, Jan 21, 2015	10.25	10.27	10.19	10.21
5672	NYSE	MVF	Tue, Jan 20, 2015	10.29	10.29	10.20	10.25
5671	NYSE	MVF	Fri, Jan 16, 2015	10.31	10.31	10.19	10.25
5670	NYSE	MVF	Thu, Jan 15, 2015	10.18	10.26	10.16	10.26
5669	NYSE	MVF	Wed, Jan 14, 2015	10.20	10.20	10.12	10.18
5668	NYSE	MVF	Tue, Jan 13, 2015	10.11	10.18	10.08	10.18
5667	NYSE	MVF	Mon, Jan 12, 2015	10.12	10.17	10.06	10.15
5666	NYSE	MVF	Fri, Jan 9, 2015	10.03	10.13	10.02	10.13
5665	NYSE	MVF	Thu, Jan 8, 2015	10.17	10.17	10.02	10.03
5664	NYSE	MVF	Wed, Jan 7, 2015	10.05	10.20	10.04	10.18
5663	NYSE	MVF	Tue, Jan 6, 2015	10.03	10.08	10.01	10.04
5662	NYSE	MVF	Mon, Jan 5, 2015	10.00	10.02	9.96	9.98
5661	NYSE	MVF	Fri, Jan 2, 2015	9.93	9.99	9.88	9.97
5660	NYSE	MVF	Wed, Dec 31, 2014	9.89	9.94	9.89	9.91
5659	NYSE	MVF	Tue, Dec 30, 2014	9.87	9.89	9.85	9.87
5658	NYSE	MVF	Mon, Dec 29, 2014	9.90	9.90	9.86	9.87
5657	NYSE	MVF	Fri, Dec 26, 2014	9.85	9.90	9.85	9.89
5656	NYSE	MVF	Wed, Dec 24, 2014	9.82	9.90	9.82	9.86
5655	NYSE	MVF	Tue, Dec 23, 2014	9.82	9.89	9.81	9.83
5654	NYSE	MVF	Mon, Dec 22, 2014	9.82	9.84	9.76	9.82
5653	NYSE	MVF	Fri, Dec 19, 2014	9.78	9.82	9.77	9.81
5652	NYSE	MVF	Thu, Dec 18, 2014	9.79	9.82	9.74	9.82
5651	NYSE	MVF	Wed, Dec 17, 2014	9.81	9.83	9.73	9.77
5650	NYSE	MVF	Tue, Dec 16, 2014	9.79	9.80	9.74	9.79
5649	NYSE	MVF	Mon, Dec 15, 2014	9.78	9.78	9.71	9.78
5648	NYSE	MVF	Fri, Dec 12, 2014	9.76	9.78	9.71	9.74
5647	NYSE	MVF	Thu, Dec 11, 2014	9.78	9.80	9.70	9.70
5646	NYSE	MVF	Wed, Dec 10, 2014	9.77	9.82	9.75	9.80
5645	NYSE	MVF	Tue, Dec 9, 2014	9.78	9.81	9.77	9.80
5644	NYSE	MVF	Mon, Dec 8, 2014	9.84	9.84	9.79	9.80
5643	NYSE	MVF	Fri, Dec 5, 2014	9.84	9.85	9.79	9.83
5642	NYSE	MVF	Thu, Dec 4, 2014	9.79	9.87	9.79	9.87
5641	NYSE	MVF	Wed, Dec 3, 2014	9.74	9.81	9.74	9.81
5640	NYSE	MVF	Tue, Dec 2, 2014	9.72	9.77	9.68	9.77
5639	NYSE	MVF	Mon, Dec 1, 2014	9.73	9.77	9.72	9.75
5638	NYSE	MVF	Fri, Nov 28, 2014	9.70	9.73	9.66	9.66
5637	NYSE	MVF	Wed, Nov 26, 2014	9.73	9.73	9.69	9.69
5636	NYSE	MVF	Tue, Nov 25, 2014	9.68	9.73	9.63	9.70
5635	NYSE	MVF	Mon, Nov 24, 2014	9.67	9.69	9.62	9.67
5634	NYSE	MVF	Fri, Nov 21, 2014	9.70	9.70	9.67	9.67
5633	NYSE	MVF	Thu, Nov 20, 2014	9.72	9.74	9.68	9.68
5632	NYSE	MVF	Wed, Nov 19, 2014	9.72	9.75	9.66	9.69
5631	NYSE	MVF	Tue, Nov 18, 2014	9.75	9.77	9.71	9.75
5630	NYSE	MVF	Mon, Nov 17, 2014	9.77	9.79	9.73	9.73
5629	NYSE	MVF	Fri, Nov 14, 2014	9.78	9.81	9.76	9.76
5628	NYSE	MVF	Thu, Nov 13, 2014	9.82	9.82	9.81	9.81
5627	NYSE	MVF	Wed, Nov 12, 2014	9.82	9.84	9.75	9.82
5626	NYSE	MVF	Tue, Nov 11, 2014	9.81	9.84	9.77	9.82
5625	NYSE	MVF	Mon, Nov 10, 2014	9.83	9.85	9.80	9.84
5624	NYSE	MVF	Fri, Nov 7, 2014	9.78	9.86	9.77	9.86
5623	NYSE	MVF	Thu, Nov 6, 2014	9.77	9.82	9.77	9.81
5622	NYSE	MVF	Wed, Nov 5, 2014	9.79	9.83	9.74	9.79
5621	NYSE	MVF	Tue, Nov 4, 2014	9.80	9.86	9.77	9.83
5620	NYSE	MVF	Mon, Nov 3, 2014	9.80	9.82	9.76	9.81
5619	NYSE	MVF	Fri, Oct 31, 2014	9.83	9.84	9.75	9.78
5618	NYSE	MVF	Thu, Oct 30, 2014	9.82	9.88	9.81	9.87
5617	NYSE	MVF	Wed, Oct 29, 2014	9.76	9.87	9.76	9.84
5616	NYSE	MVF	Tue, Oct 28, 2014	9.79	9.81	9.75	9.76
5615	NYSE	MVF	Mon, Oct 27, 2014	9.79	9.81	9.79	9.81
5614	NYSE	MVF	Fri, Oct 24, 2014	9.77	9.87	9.77	9.80
5613	NYSE	MVF	Thu, Oct 23, 2014	9.83	9.83	9.77	9.77
5612	NYSE	MVF	Wed, Oct 22, 2014	9.78	9.83	9.76	9.83
5611	NYSE	MVF	Tue, Oct 21, 2014	9.81	9.82	9.75	9.79
5610	NYSE	MVF	Mon, Oct 20, 2014	9.80	9.86	9.79	9.82
5609	NYSE	MVF	Fri, Oct 17, 2014	9.82	9.85	9.77	9.77
5608	NYSE	MVF	Thu, Oct 16, 2014	9.75	9.85	9.75	9.83
5607	NYSE	MVF	Wed, Oct 15, 2014	9.81	9.86	9.74	9.78
5606	NYSE	MVF	Tue, Oct 14, 2014	9.78	9.83	9.75	9.80
5605	NYSE	MVF	Mon, Oct 13, 2014	9.73	9.80	9.68	9.77
5604	NYSE	MVF	Fri, Oct 10, 2014	9.79	9.79	9.73	9.76
5603	NYSE	MVF	Thu, Oct 9, 2014	9.91	9.91	9.81	9.81
5602	NYSE	MVF	Wed, Oct 8, 2014	9.86	9.91	9.81	9.90
5601	NYSE	MVF	Tue, Oct 7, 2014	9.74	9.86	9.73	9.85
5600	NYSE	MVF	Mon, Oct 6, 2014	9.69	9.76	9.69	9.76
5599	NYSE	MVF	Fri, Oct 3, 2014	9.66	9.73	9.64	9.69
5598	NYSE	MVF	Thu, Oct 2, 2014	9.64	9.68	9.63	9.68
5597	NYSE	MVF	Wed, Oct 1, 2014	9.61	9.67	9.61	9.67
5596	NYSE	MVF	Tue, Sep 30, 2014	9.57	9.60	9.57	9.60
5595	NYSE	MVF	Mon, Sep 29, 2014	9.58	9.59	9.57	9.58
5594	NYSE	MVF	Fri, Sep 26, 2014	9.58	9.60	9.56	9.59
5593	NYSE	MVF	Thu, Sep 25, 2014	9.60	9.63	9.56	9.58
5592	NYSE	MVF	Wed, Sep 24, 2014	9.60	9.62	9.57	9.61
5591	NYSE	MVF	Tue, Sep 23, 2014	9.58	9.63	9.58	9.63
5590	NYSE	MVF	Mon, Sep 22, 2014	9.60	9.61	9.57	9.60
5589	NYSE	MVF	Fri, Sep 19, 2014	9.58	9.62	9.57	9.60
5588	NYSE	MVF	Thu, Sep 18, 2014	9.55	9.62	9.55	9.60
5587	NYSE	MVF	Wed, Sep 17, 2014	9.50	9.53	9.50	9.53
5586	NYSE	MVF	Tue, Sep 16, 2014	9.50	9.51	9.45	9.47
5585	NYSE	MVF	Mon, Sep 15, 2014	9.50	9.53	9.49	9.51
5584	NYSE	MVF	Fri, Sep 12, 2014	9.54	9.56	9.50	9.51
5583	NYSE	MVF	Thu, Sep 11, 2014	9.55	9.59	9.55	9.57
5582	NYSE	MVF	Wed, Sep 10, 2014	9.60	9.62	9.57	9.60
5581	NYSE	MVF	Tue, Sep 9, 2014	9.59	9.64	9.59	9.61
5580	NYSE	MVF	Mon, Sep 8, 2014	9.60	9.65	9.60	9.60
5579	NYSE	MVF	Fri, Sep 5, 2014	9.67	9.75	9.58	9.59
5578	NYSE	MVF	Thu, Sep 4, 2014	9.69	9.73	9.67	9.67
5577	NYSE	MVF	Wed, Sep 3, 2014	9.74	9.80	9.67	9.71
5576	NYSE	MVF	Tue, Sep 2, 2014	9.80	9.84	9.76	9.76
5575	NYSE	MVF	Fri, Aug 29, 2014	9.82	9.87	9.77	9.83
5574	NYSE	MVF	Thu, Aug 28, 2014	9.81	9.82	9.76	9.82
5573	NYSE	MVF	Wed, Aug 27, 2014	9.69	9.78	9.69	9.78
5572	NYSE	MVF	Tue, Aug 26, 2014	9.62	9.74	9.62	9.69
5571	NYSE	MVF	Mon, Aug 25, 2014	9.64	9.64	9.57	9.60
5570	NYSE	MVF	Fri, Aug 22, 2014	9.66	9.66	9.61	9.64
5569	NYSE	MVF	Thu, Aug 21, 2014	9.65	9.68	9.64	9.64
5568	NYSE	MVF	Wed, Aug 20, 2014	9.68	9.68	9.63	9.65
5567	NYSE	MVF	Tue, Aug 19, 2014	9.65	9.68	9.65	9.66
5566	NYSE	MVF	Mon, Aug 18, 2014	9.64	9.71	9.62	9.64
5565	NYSE	MVF	Fri, Aug 15, 2014	9.66	9.68	9.64	9.64
5564	NYSE	MVF	Thu, Aug 14, 2014	9.66	9.66	9.63	9.66
5563	NYSE	MVF	Wed, Aug 13, 2014	9.65	9.69	9.63	9.66
5562	NYSE	MVF	Tue, Aug 12, 2014	9.71	9.72	9.64	9.70
5561	NYSE	MVF	Mon, Aug 11, 2014	9.67	9.72	9.67	9.71
5560	NYSE	MVF	Fri, Aug 8, 2014	9.68	9.73	9.66	9.68
5559	NYSE	MVF	Thu, Aug 7, 2014	9.60	9.65	9.55	9.65
5558	NYSE	MVF	Wed, Aug 6, 2014	9.55	9.63	9.55	9.60
5557	NYSE	MVF	Tue, Aug 5, 2014	9.64	9.64	9.54	9.54
5556	NYSE	MVF	Mon, Aug 4, 2014	9.67	9.68	9.61	9.63
5555	NYSE	MVF	Fri, Aug 1, 2014	9.69	9.71	9.65	9.67
5554	NYSE	MVF	Thu, Jul 31, 2014	9.68	9.69	9.64	9.67
5553	NYSE	MVF	Wed, Jul 30, 2014	9.74	9.75	9.65	9.69
5552	NYSE	MVF	Tue, Jul 29, 2014	9.83	9.83	9.75	9.77
5551	NYSE	MVF	Mon, Jul 28, 2014	9.86	9.86	9.78	9.82
5550	NYSE	MVF	Fri, Jul 25, 2014	9.76	9.86	9.76	9.86
5549	NYSE	MVF	Thu, Jul 24, 2014	9.77	9.78	9.73	9.76
5548	NYSE	MVF	Wed, Jul 23, 2014	9.81	9.83	9.76	9.77
5547	NYSE	MVF	Tue, Jul 22, 2014	9.78	9.84	9.77	9.79
5546	NYSE	MVF	Mon, Jul 21, 2014	9.74	9.81	9.74	9.77
5545	NYSE	MVF	Fri, Jul 18, 2014	9.75	9.80	9.74	9.75
5544	NYSE	MVF	Thu, Jul 17, 2014	9.76	9.82	9.75	9.75
5543	NYSE	MVF	Wed, Jul 16, 2014	9.69	9.76	9.69	9.72
5542	NYSE	MVF	Tue, Jul 15, 2014	9.71	9.73	9.69	9.69
5541	NYSE	MVF	Mon, Jul 14, 2014	9.73	9.75	9.71	9.71
5540	NYSE	MVF	Fri, Jul 11, 2014	9.71	9.74	9.67	9.74
5539	NYSE	MVF	Thu, Jul 10, 2014	9.75	9.75	9.72	9.73
5538	NYSE	MVF	Wed, Jul 9, 2014	9.72	9.75	9.67	9.71
5537	NYSE	MVF	Tue, Jul 8, 2014	9.72	9.77	9.72	9.73
5536	NYSE	MVF	Mon, Jul 7, 2014	9.61	9.71	9.61	9.69
5535	NYSE	MVF	Thu, Jul 3, 2014	9.66	9.67	9.61	9.61
5534	NYSE	MVF	Wed, Jul 2, 2014	9.86	9.88	9.67	9.67
5533	NYSE	MVF	Tue, Jul 1, 2014	9.97	9.97	9.85	9.85
5532	NYSE	MVF	Mon, Jun 30, 2014	9.93	9.96	9.88	9.88
5531	NYSE	MVF	Fri, Jun 27, 2014	9.92	9.95	9.92	9.93
5530	NYSE	MVF	Thu, Jun 26, 2014	9.95	9.95	9.91	9.93
5529	NYSE	MVF	Wed, Jun 25, 2014	9.90	9.92	9.89	9.92
5528	NYSE	MVF	Tue, Jun 24, 2014	9.88	9.91	9.87	9.90
5527	NYSE	MVF	Mon, Jun 23, 2014	9.84	9.90	9.83	9.85
5526	NYSE	MVF	Fri, Jun 20, 2014	9.85	9.87	9.83	9.86
5525	NYSE	MVF	Thu, Jun 19, 2014	9.83	9.89	9.83	9.83
5524	NYSE	MVF	Wed, Jun 18, 2014	9.80	9.84	9.79	9.82
5523	NYSE	MVF	Tue, Jun 17, 2014	9.82	9.84	9.78	9.80
5522	NYSE	MVF	Mon, Jun 16, 2014	9.80	9.84	9.80	9.81
5521	NYSE	MVF	Fri, Jun 13, 2014	9.84	9.88	9.80	9.82
5520	NYSE	MVF	Thu, Jun 12, 2014	9.84	9.85	9.81	9.85
5519	NYSE	MVF	Wed, Jun 11, 2014	9.83	9.89	9.83	9.87
5518	NYSE	MVF	Tue, Jun 10, 2014	9.86	9.88	9.83	9.86
5517	NYSE	MVF	Mon, Jun 9, 2014	9.78	9.87	9.78	9.85
5516	NYSE	MVF	Fri, Jun 6, 2014	9.71	9.81	9.71	9.80
5515	NYSE	MVF	Thu, Jun 5, 2014	9.66	9.73	9.66	9.71
5514	NYSE	MVF	Wed, Jun 4, 2014	9.75	9.77	9.66	9.66
5513	NYSE	MVF	Tue, Jun 3, 2014	9.83	9.84	9.75	9.75
5512	NYSE	MVF	Mon, Jun 2, 2014	9.86	9.86	9.80	9.82
5511	NYSE	MVF	Fri, May 30, 2014	9.84	9.87	9.81	9.83
5510	NYSE	MVF	Thu, May 29, 2014	9.85	9.87	9.82	9.83
5509	NYSE	MVF	Wed, May 28, 2014	9.83	9.87	9.83	9.84
5508	NYSE	MVF	Tue, May 27, 2014	9.84	9.84	9.81	9.82
5507	NYSE	MVF	Fri, May 23, 2014	9.77	9.82	9.77	9.81
5506	NYSE	MVF	Thu, May 22, 2014	9.77	9.78	9.75	9.76
5505	NYSE	MVF	Wed, May 21, 2014	9.73	9.77	9.73	9.76
5504	NYSE	MVF	Tue, May 20, 2014	9.73	9.75	9.72	9.73
5503	NYSE	MVF	Mon, May 19, 2014	9.72	9.75	9.71	9.71
5502	NYSE	MVF	Fri, May 16, 2014	9.73	9.76	9.70	9.70
5501	NYSE	MVF	Thu, May 15, 2014	9.74	9.77	9.70	9.72
5500	NYSE	MVF	Wed, May 14, 2014	9.70	9.74	9.70	9.72
5499	NYSE	MVF	Tue, May 13, 2014	9.69	9.73	9.69	9.69
5498	NYSE	MVF	Mon, May 12, 2014	9.73	9.79	9.72	9.77
5497	NYSE	MVF	Fri, May 9, 2014	9.72	9.76	9.72	9.73
5496	NYSE	MVF	Thu, May 8, 2014	9.72	9.78	9.68	9.74
5495	NYSE	MVF	Wed, May 7, 2014	9.70	9.77	9.70	9.74
5494	NYSE	MVF	Tue, May 6, 2014	9.66	9.73	9.66	9.73
5493	NYSE	MVF	Mon, May 5, 2014	9.66	9.70	9.65	9.67
5492	NYSE	MVF	Fri, May 2, 2014	9.66	9.71	9.64	9.66
5491	NYSE	MVF	Thu, May 1, 2014	9.71	9.76	9.65	9.70
5490	NYSE	MVF	Wed, Apr 30, 2014	9.63	9.67	9.62	9.64
5489	NYSE	MVF	Tue, Apr 29, 2014	9.65	9.67	9.61	9.61
5488	NYSE	MVF	Mon, Apr 28, 2014	9.70	9.75	9.66	9.66
5487	NYSE	MVF	Fri, Apr 25, 2014	9.67	9.71	9.67	9.68
5486	NYSE	MVF	Thu, Apr 24, 2014	9.62	9.68	9.62	9.66
5485	NYSE	MVF	Wed, Apr 23, 2014	9.60	9.64	9.60	9.64
5484	NYSE	MVF	Tue, Apr 22, 2014	9.60	9.61	9.57	9.59
5483	NYSE	MVF	Mon, Apr 21, 2014	9.55	9.57	9.53	9.57
5482	NYSE	MVF	Thu, Apr 17, 2014	9.52	9.54	9.49	9.52
5481	NYSE	MVF	Wed, Apr 16, 2014	9.48	9.52	9.48	9.50
5480	NYSE	MVF	Tue, Apr 15, 2014	9.46	9.51	9.46	9.48
5479	NYSE	MVF	Mon, Apr 14, 2014	9.50	9.52	9.46	9.48
5478	NYSE	MVF	Fri, Apr 11, 2014	9.52	9.54	9.48	9.50
5477	NYSE	MVF	Thu, Apr 10, 2014	9.54	9.60	9.53	9.57
5476	NYSE	MVF	Wed, Apr 9, 2014	9.55	9.57	9.52	9.54
5475	NYSE	MVF	Tue, Apr 8, 2014	9.52	9.56	9.52	9.55
5474	NYSE	MVF	Mon, Apr 7, 2014	9.53	9.55	9.50	9.54
5473	NYSE	MVF	Fri, Apr 4, 2014	9.48	9.53	9.47	9.50
5472	NYSE	MVF	Thu, Apr 3, 2014	9.46	9.52	9.45	9.48
5471	NYSE	MVF	Wed, Apr 2, 2014	9.51	9.54	9.42	9.46
5470	NYSE	MVF	Tue, Apr 1, 2014	9.52	9.54	9.49	9.51
5469	NYSE	MVF	Mon, Mar 31, 2014	9.48	9.53	9.48	9.52
5468	NYSE	MVF	Fri, Mar 28, 2014	9.51	9.56	9.50	9.51
5467	NYSE	MVF	Thu, Mar 27, 2014	9.55	9.58	9.51	9.51
5466	NYSE	MVF	Wed, Mar 26, 2014	9.47	9.57	9.46	9.55
5465	NYSE	MVF	Tue, Mar 25, 2014	9.49	9.51	9.45	9.48
5464	NYSE	MVF	Mon, Mar 24, 2014	9.46	9.49	9.40	9.49
5463	NYSE	MVF	Fri, Mar 21, 2014	9.36	9.43	9.36	9.41
5462	NYSE	MVF	Thu, Mar 20, 2014	9.40	9.41	9.31	9.37
5461	NYSE	MVF	Wed, Mar 19, 2014	9.48	9.52	9.40	9.42
5460	NYSE	MVF	Tue, Mar 18, 2014	9.50	9.53	9.48	9.50
5459	NYSE	MVF	Mon, Mar 17, 2014	9.49	9.55	9.49	9.50
5458	NYSE	MVF	Fri, Mar 14, 2014	9.55	9.55	9.50	9.50
5457	NYSE	MVF	Thu, Mar 13, 2014	9.51	9.57	9.51	9.55
5456	NYSE	MVF	Wed, Mar 12, 2014	9.50	9.55	9.47	9.51
5455	NYSE	MVF	Tue, Mar 11, 2014	9.54	9.57	9.50	9.53
5454	NYSE	MVF	Mon, Mar 10, 2014	9.39	9.52	9.39	9.52
5453	NYSE	MVF	Fri, Mar 7, 2014	9.50	9.50	9.39	9.40
5452	NYSE	MVF	Thu, Mar 6, 2014	9.58	9.60	9.50	9.50
5451	NYSE	MVF	Wed, Mar 5, 2014	9.55	9.66	9.55	9.58
5450	NYSE	MVF	Tue, Mar 4, 2014	9.53	9.59	9.53	9.54
5449	NYSE	MVF	Mon, Mar 3, 2014	9.55	9.57	9.50	9.52
5448	NYSE	MVF	Fri, Feb 28, 2014	9.50	9.50	9.47	9.50
5447	NYSE	MVF	Thu, Feb 27, 2014	9.51	9.51	9.46	9.47
5446	NYSE	MVF	Wed, Feb 26, 2014	9.47	9.52	9.45	9.49
5445	NYSE	MVF	Tue, Feb 25, 2014	9.46	9.47	9.45	9.47
5444	NYSE	MVF	Mon, Feb 24, 2014	9.47	9.47	9.44	9.47
5443	NYSE	MVF	Fri, Feb 21, 2014	9.41	9.50	9.41	9.48
5442	NYSE	MVF	Thu, Feb 20, 2014	9.37	9.45	9.37	9.41
5441	NYSE	MVF	Wed, Feb 19, 2014	9.46	9.46	9.37	9.41
5440	NYSE	MVF	Tue, Feb 18, 2014	9.33	9.38	9.33	9.35
5439	NYSE	MVF	Fri, Feb 14, 2014	9.36	9.38	9.34	9.35
5438	NYSE	MVF	Thu, Feb 13, 2014	9.32	9.37	9.32	9.37
5437	NYSE	MVF	Wed, Feb 12, 2014	9.41	9.42	9.34	9.34
5436	NYSE	MVF	Tue, Feb 11, 2014	9.47	9.49	9.44	9.44
5435	NYSE	MVF	Mon, Feb 10, 2014	9.44	9.49	9.44	9.45
5434	NYSE	MVF	Fri, Feb 7, 2014	9.44	9.47	9.42	9.44
5433	NYSE	MVF	Thu, Feb 6, 2014	9.50	9.50	9.43	9.43
5432	NYSE	MVF	Wed, Feb 5, 2014	9.47	9.51	9.46	9.46
5431	NYSE	MVF	Tue, Feb 4, 2014	9.59	9.61	9.49	9.51
5430	NYSE	MVF	Mon, Feb 3, 2014	9.61	9.65	9.56	9.56
5429	NYSE	MVF	Fri, Jan 31, 2014	9.53	9.60	9.50	9.58
5428	NYSE	MVF	Thu, Jan 30, 2014	9.43	9.53	9.43	9.49
5427	NYSE	MVF	Wed, Jan 29, 2014	9.40	9.50	9.37	9.45
5426	NYSE	MVF	Tue, Jan 28, 2014	9.29	9.41	9.29	9.41
5425	NYSE	MVF	Mon, Jan 27, 2014	9.40	9.40	9.32	9.32
5424	NYSE	MVF	Fri, Jan 24, 2014	9.41	9.43	9.35	9.35
5423	NYSE	MVF	Thu, Jan 23, 2014	9.40	9.47	9.38	9.38
5422	NYSE	MVF	Wed, Jan 22, 2014	9.39	9.43	9.34	9.40
5421	NYSE	MVF	Tue, Jan 21, 2014	9.43	9.46	9.36	9.39
5420	NYSE	MVF	Fri, Jan 17, 2014	9.36	9.47	9.36	9.42
5419	NYSE	MVF	Thu, Jan 16, 2014	9.25	9.40	9.25	9.38
5418	NYSE	MVF	Wed, Jan 15, 2014	9.22	9.29	9.21	9.28
5417	NYSE	MVF	Tue, Jan 14, 2014	9.19	9.21	9.17	9.20
5416	NYSE	MVF	Mon, Jan 13, 2014	9.34	9.34	9.20	9.20
5415	NYSE	MVF	Fri, Jan 10, 2014	9.28	9.36	9.28	9.32
5414	NYSE	MVF	Thu, Jan 9, 2014	9.25	9.35	9.23	9.28
5413	NYSE	MVF	Wed, Jan 8, 2014	9.23	9.30	9.20	9.29
5412	NYSE	MVF	Tue, Jan 7, 2014	9.24	9.29	9.20	9.26
5411	NYSE	MVF	Mon, Jan 6, 2014	9.10	9.18	9.06	9.18
5410	NYSE	MVF	Fri, Jan 3, 2014	8.98	9.06	8.95	9.06
5409	NYSE	MVF	Thu, Jan 2, 2014	8.92	9.02	8.88	9.01
5408	NYSE	MVF	Tue, Dec 31, 2013	8.90	9.00	8.90	8.91
5407	NYSE	MVF	Mon, Dec 30, 2013	9.00	9.01	8.88	8.93
5406	NYSE	MVF	Fri, Dec 27, 2013	9.07	9.07	8.95	8.99
5405	NYSE	MVF	Thu, Dec 26, 2013	9.18	9.23	9.07	9.12
5404	NYSE	MVF	Tue, Dec 24, 2013	9.24	9.25	9.18	9.21
5403	NYSE	MVF	Mon, Dec 23, 2013	8.98	9.24	8.97	9.24
5402	NYSE	MVF	Fri, Dec 20, 2013	8.95	9.03	8.95	9.00
5401	NYSE	MVF	Thu, Dec 19, 2013	8.85	8.99	8.85	8.96
5400	NYSE	MVF	Wed, Dec 18, 2013	8.85	8.90	8.85	8.90
5399	NYSE	MVF	Tue, Dec 17, 2013	8.67	8.88	8.67	8.83
5398	NYSE	MVF	Mon, Dec 16, 2013	8.67	8.75	8.64	8.71
5397	NYSE	MVF	Fri, Dec 13, 2013	8.71	8.74	8.64	8.70
5396	NYSE	MVF	Thu, Dec 12, 2013	8.75	8.75	8.66	8.74
5395	NYSE	MVF	Wed, Dec 11, 2013	8.65	8.75	8.61	8.69
5394	NYSE	MVF	Tue, Dec 10, 2013	8.70	8.81	8.70	8.74
5393	NYSE	MVF	Mon, Dec 9, 2013	8.72	8.75	8.69	8.70
5392	NYSE	MVF	Fri, Dec 6, 2013	8.75	8.80	8.72	8.74
5391	NYSE	MVF	Thu, Dec 5, 2013	8.83	8.84	8.75	8.75
5390	NYSE	MVF	Wed, Dec 4, 2013	8.86	8.86	8.80	8.84
5389	NYSE	MVF	Tue, Dec 3, 2013	8.87	8.89	8.80	8.84
5388	NYSE	MVF	Mon, Dec 2, 2013	8.99	8.99	8.91	8.91
5387	NYSE	MVF	Fri, Nov 29, 2013	8.93	8.98	8.93	8.97
5386	NYSE	MVF	Wed, Nov 27, 2013	8.96	9.00	8.91	8.93
5385	NYSE	MVF	Tue, Nov 26, 2013	8.92	8.98	8.90	8.94
5384	NYSE	MVF	Mon, Nov 25, 2013	8.99	8.99	8.90	8.95
5383	NYSE	MVF	Fri, Nov 22, 2013	9.02	9.03	8.91	8.96
5382	NYSE	MVF	Thu, Nov 21, 2013	8.95	8.97	8.90	8.95
5381	NYSE	MVF	Wed, Nov 20, 2013	9.00	9.04	8.91	8.95
5380	NYSE	MVF	Tue, Nov 19, 2013	9.03	9.09	9.01	9.03
5379	NYSE	MVF	Mon, Nov 18, 2013	9.00	9.06	9.00	9.03
5378	NYSE	MVF	Fri, Nov 15, 2013	8.99	9.03	8.96	9.01
5377	NYSE	MVF	Thu, Nov 14, 2013	8.95	9.04	8.95	9.02
5376	NYSE	MVF	Wed, Nov 13, 2013	9.01	9.06	8.91	8.98
5375	NYSE	MVF	Tue, Nov 12, 2013	9.21	9.27	9.08	9.08
5374	NYSE	MVF	Mon, Nov 11, 2013	9.16	9.32	9.14	9.23
5373	NYSE	MVF	Fri, Nov 8, 2013	9.38	9.38	9.15	9.23
5372	NYSE	MVF	Thu, Nov 7, 2013	9.35	9.42	9.31	9.38
5371	NYSE	MVF	Wed, Nov 6, 2013	9.42	9.47	9.31	9.31
5370	NYSE	MVF	Tue, Nov 5, 2013	9.41	9.47	9.37	9.44
5369	NYSE	MVF	Mon, Nov 4, 2013	9.40	9.48	9.36	9.41
5368	NYSE	MVF	Fri, Nov 1, 2013	9.61	9.61	9.36	9.41
5367	NYSE	MVF	Thu, Oct 31, 2013	9.60	9.62	9.50	9.50
5366	NYSE	MVF	Wed, Oct 30, 2013	9.65	9.65	9.57	9.60
5365	NYSE	MVF	Tue, Oct 29, 2013	9.66	9.71	9.63	9.66
5364	NYSE	MVF	Mon, Oct 28, 2013	9.60	9.66	9.56	9.65
5363	NYSE	MVF	Fri, Oct 25, 2013	9.49	9.59	9.49	9.57
5362	NYSE	MVF	Thu, Oct 24, 2013	9.48	9.55	9.47	9.50
5361	NYSE	MVF	Wed, Oct 23, 2013	9.40	9.53	9.40	9.51
5360	NYSE	MVF	Tue, Oct 22, 2013	9.39	9.45	9.36	9.40
5359	NYSE	MVF	Mon, Oct 21, 2013	9.35	9.42	9.35	9.37
5358	NYSE	MVF	Fri, Oct 18, 2013	9.42	9.50	9.33	9.37
5357	NYSE	MVF	Thu, Oct 17, 2013	9.15	9.43	9.15	9.43
5356	NYSE	MVF	Wed, Oct 16, 2013	9.10	9.20	9.10	9.16
5355	NYSE	MVF	Tue, Oct 15, 2013	9.13	9.20	9.10	9.14
5354	NYSE	MVF	Mon, Oct 14, 2013	9.10	9.18	9.10	9.16
5353	NYSE	MVF	Fri, Oct 11, 2013	9.11	9.14	9.10	9.11
5352	NYSE	MVF	Thu, Oct 10, 2013	9.14	9.19	9.13	9.16
5351	NYSE	MVF	Wed, Oct 9, 2013	9.15	9.21	9.11	9.15
5350	NYSE	MVF	Tue, Oct 8, 2013	9.18	9.23	9.15	9.20
5349	NYSE	MVF	Mon, Oct 7, 2013	9.30	9.31	9.21	9.21
5348	NYSE	MVF	Fri, Oct 4, 2013	9.28	9.37	9.28	9.33
5347	NYSE	MVF	Thu, Oct 3, 2013	9.30	9.40	9.30	9.31
5346	NYSE	MVF	Wed, Oct 2, 2013	9.27	9.40	9.26	9.33
5345	NYSE	MVF	Tue, Oct 1, 2013	9.30	9.37	9.22	9.33
5344	NYSE	MVF	Mon, Sep 30, 2013	9.35	9.39	9.30	9.34
5343	NYSE	MVF	Fri, Sep 27, 2013	9.30	9.41	9.27	9.38
5342	NYSE	MVF	Thu, Sep 26, 2013	9.39	9.44	9.31	9.32
5341	NYSE	MVF	Wed, Sep 25, 2013	9.44	9.50	9.38	9.42
5340	NYSE	MVF	Tue, Sep 24, 2013	9.28	9.41	9.28	9.39
5339	NYSE	MVF	Mon, Sep 23, 2013	9.30	9.40	9.27	9.29
5338	NYSE	MVF	Fri, Sep 20, 2013	9.29	9.36	9.25	9.33
5337	NYSE	MVF	Thu, Sep 19, 2013	9.32	9.42	9.27	9.32
5336	NYSE	MVF	Wed, Sep 18, 2013	9.14	9.36	9.10	9.33
5335	NYSE	MVF	Tue, Sep 17, 2013	9.01	9.14	9.01	9.13
5334	NYSE	MVF	Mon, Sep 16, 2013	8.98	9.11	8.94	9.05
5333	NYSE	MVF	Fri, Sep 13, 2013	8.85	8.95	8.85	8.95
5332	NYSE	MVF	Thu, Sep 12, 2013	8.83	8.90	8.83	8.87
5331	NYSE	MVF	Wed, Sep 11, 2013	8.98	8.98	8.89	8.89
5330	NYSE	MVF	Tue, Sep 10, 2013	9.01	9.11	8.94	8.94
5329	NYSE	MVF	Mon, Sep 9, 2013	8.97	9.07	8.94	9.03
5328	NYSE	MVF	Fri, Sep 6, 2013	8.90	9.06	8.88	8.96
5327	NYSE	MVF	Thu, Sep 5, 2013	8.91	8.93	8.86	8.91
5326	NYSE	MVF	Wed, Sep 4, 2013	8.90	8.99	8.88	8.96
5325	NYSE	MVF	Tue, Sep 3, 2013	8.95	8.99	8.86	8.91
5324	NYSE	MVF	Fri, Aug 30, 2013	8.93	8.98	8.86	8.91
5323	NYSE	MVF	Thu, Aug 29, 2013	8.90	9.01	8.85	8.96
5322	NYSE	MVF	Wed, Aug 28, 2013	8.92	9.03	8.92	8.96
5321	NYSE	MVF	Tue, Aug 27, 2013	9.05	9.10	8.96	8.97
5320	NYSE	MVF	Mon, Aug 26, 2013	9.14	9.18	9.08	9.09
5319	NYSE	MVF	Fri, Aug 23, 2013	9.17	9.21	9.06	9.18
5318	NYSE	MVF	Thu, Aug 22, 2013	8.99	9.21	8.99	9.17
5317	NYSE	MVF	Wed, Aug 21, 2013	8.86	9.02	8.86	8.95
5316	NYSE	MVF	Tue, Aug 20, 2013	8.70	8.99	8.70	8.93
5315	NYSE	MVF	Mon, Aug 19, 2013	8.66	8.74	8.64	8.73
5314	NYSE	MVF	Fri, Aug 16, 2013	8.78	8.83	8.65	8.66
5313	NYSE	MVF	Thu, Aug 15, 2013	8.92	8.93	8.78	8.83
5312	NYSE	MVF	Wed, Aug 14, 2013	9.06	9.09	8.92	9.01
5311	NYSE	MVF	Tue, Aug 13, 2013	9.20	9.27	9.03	9.09
5310	NYSE	MVF	Mon, Aug 12, 2013	9.27	9.44	9.27	9.31
5309	NYSE	MVF	Fri, Aug 9, 2013	9.23	9.39	9.14	9.34
5308	NYSE	MVF	Thu, Aug 8, 2013	9.14	9.30	9.12	9.20
5307	NYSE	MVF	Wed, Aug 7, 2013	9.13	9.23	9.10	9.14
5306	NYSE	MVF	Tue, Aug 6, 2013	9.15	9.27	9.15	9.19
5305	NYSE	MVF	Mon, Aug 5, 2013	9.40	9.40	9.20	9.20
5304	NYSE	MVF	Fri, Aug 2, 2013	9.36	9.40	9.34	9.39
5303	NYSE	MVF	Thu, Aug 1, 2013	9.38	9.44	9.31	9.36
5302	NYSE	MVF	Wed, Jul 31, 2013	9.38	9.46	9.29	9.42
5301	NYSE	MVF	Tue, Jul 30, 2013	9.40	9.44	9.35	9.44
5300	NYSE	MVF	Mon, Jul 29, 2013	9.33	9.44	9.30	9.43
5299	NYSE	MVF	Fri, Jul 26, 2013	9.25	9.38	9.20	9.33
5298	NYSE	MVF	Thu, Jul 25, 2013	9.40	9.41	9.25	9.27
5297	NYSE	MVF	Wed, Jul 24, 2013	9.55	9.59	9.45	9.45
5296	NYSE	MVF	Tue, Jul 23, 2013	9.52	9.61	9.49	9.61
5295	NYSE	MVF	Mon, Jul 22, 2013	9.58	9.58	9.44	9.48
5294	NYSE	MVF	Fri, Jul 19, 2013	9.67	9.68	9.57	9.57
5293	NYSE	MVF	Thu, Jul 18, 2013	9.85	9.85	9.67	9.73
5292	NYSE	MVF	Wed, Jul 17, 2013	9.64	9.81	9.64	9.81
5291	NYSE	MVF	Tue, Jul 16, 2013	9.64	9.70	9.60	9.64
5290	NYSE	MVF	Mon, Jul 15, 2013	9.73	9.77	9.64	9.64
5289	NYSE	MVF	Fri, Jul 12, 2013	9.90	9.98	9.74	9.77
5288	NYSE	MVF	Thu, Jul 11, 2013	9.74	9.99	9.66	9.94
5287	NYSE	MVF	Wed, Jul 10, 2013	9.71	9.80	9.71	9.75
5286	NYSE	MVF	Tue, Jul 9, 2013	9.80	9.82	9.75	9.76
5285	NYSE	MVF	Mon, Jul 8, 2013	9.71	9.89	9.71	9.80
5284	NYSE	MVF	Fri, Jul 5, 2013	9.93	9.93	9.73	9.75
5283	NYSE	MVF	Wed, Jul 3, 2013	10.11	10.12	9.93	9.95
5282	NYSE	MVF	Tue, Jul 2, 2013	10.15	10.28	10.14	10.14
5281	NYSE	MVF	Mon, Jul 1, 2013	10.16	10.32	10.16	10.23
5280	NYSE	MVF	Thu, Jun 27, 2013	10.10	10.24	10.10	10.16
5279	NYSE	MVF	Wed, Jun 26, 2013	9.80	10.16	9.80	10.11
5278	NYSE	MVF	Tue, Jun 25, 2013	9.60	9.77	9.47	9.70
5277	NYSE	MVF	Mon, Jun 24, 2013	9.67	9.72	9.46	9.63
5276	NYSE	MVF	Fri, Jun 21, 2013	9.90	9.98	9.70	9.78
5275	NYSE	MVF	Thu, Jun 20, 2013	10.03	10.04	9.81	9.95
5274	NYSE	MVF	Wed, Jun 19, 2013	10.13	10.14	10.05	10.11
5273	NYSE	MVF	Tue, Jun 18, 2013	10.25	10.29	10.13	10.14
5272	NYSE	MVF	Mon, Jun 17, 2013	10.40	10.43	10.22	10.30
5271	NYSE	MVF	Fri, Jun 14, 2013	10.28	10.44	10.18	10.44
5270	NYSE	MVF	Thu, Jun 13, 2013	10.03	10.19	9.92	10.17
5269	NYSE	MVF	Wed, Jun 12, 2013	10.31	10.32	10.03	10.11
5268	NYSE	MVF	Tue, Jun 11, 2013	10.26	10.40	10.14	10.37
5267	NYSE	MVF	Mon, Jun 10, 2013	10.42	10.53	10.34	10.35
5266	NYSE	MVF	Fri, Jun 7, 2013	10.31	10.48	10.22	10.45
5265	NYSE	MVF	Thu, Jun 6, 2013	10.21	10.35	10.11	10.34
5264	NYSE	MVF	Wed, Jun 5, 2013	10.09	10.24	10.09	10.19
5263	NYSE	MVF	Tue, Jun 4, 2013	9.94	10.16	9.76	10.10
5262	NYSE	MVF	Mon, Jun 3, 2013	10.14	10.34	9.80	9.95
5261	NYSE	MVF	Fri, May 31, 2013	10.37	10.49	10.13	10.20
5260	NYSE	MVF	Thu, May 30, 2013	10.57	10.68	10.38	10.38
5259	NYSE	MVF	Wed, May 29, 2013	10.68	10.76	10.52	10.61
5258	NYSE	MVF	Tue, May 28, 2013	10.82	10.86	10.74	10.74
5257	NYSE	MVF	Fri, May 24, 2013	10.88	10.93	10.82	10.82
5256	NYSE	MVF	Thu, May 23, 2013	10.93	10.96	10.85	10.92
5255	NYSE	MVF	Wed, May 22, 2013	10.95	10.99	10.88	10.89
5254	NYSE	MVF	Tue, May 21, 2013	10.98	11.00	10.92	11.00
5253	NYSE	MVF	Mon, May 20, 2013	10.87	11.03	10.87	11.02
5252	NYSE	MVF	Fri, May 17, 2013	10.85	10.95	10.85	10.91
5251	NYSE	MVF	Thu, May 16, 2013	10.86	10.94	10.81	10.83
5250	NYSE	MVF	Wed, May 15, 2013	10.93	10.96	10.86	10.87
5249	NYSE	MVF	Tue, May 14, 2013	10.92	10.95	10.86	10.94
5248	NYSE	MVF	Mon, May 13, 2013	11.00	11.00	10.87	10.88
5247	NYSE	MVF	Fri, May 10, 2013	10.97	11.04	10.97	11.04
5246	NYSE	MVF	Thu, May 9, 2013	10.98	11.04	10.98	11.01
5245	NYSE	MVF	Wed, May 8, 2013	11.00	11.04	10.96	11.04
5244	NYSE	MVF	Tue, May 7, 2013	10.97	11.04	10.97	11.00
5243	NYSE	MVF	Mon, May 6, 2013	10.97	11.01	10.96	11.01
5242	NYSE	MVF	Fri, May 3, 2013	11.01	11.05	11.00	11.00
5241	NYSE	MVF	Thu, May 2, 2013	11.00	11.06	11.00	11.03
5240	NYSE	MVF	Wed, May 1, 2013	10.96	11.05	10.96	11.00
5239	NYSE	MVF	Tue, Apr 30, 2013	10.96	11.00	10.91	10.97
5238	NYSE	MVF	Mon, Apr 29, 2013	11.01	11.06	10.94	10.98
5237	NYSE	MVF	Fri, Apr 26, 2013	10.98	11.04	10.93	11.04
5236	NYSE	MVF	Thu, Apr 25, 2013	11.04	11.09	10.89	10.95
5235	NYSE	MVF	Wed, Apr 24, 2013	11.12	11.12	11.02	11.06
5234	NYSE	MVF	Tue, Apr 23, 2013	11.06	11.14	11.04	11.08
5233	NYSE	MVF	Mon, Apr 22, 2013	11.05	11.05	10.97	11.04
5232	NYSE	MVF	Fri, Apr 19, 2013	10.99	11.04	10.96	11.03
5231	NYSE	MVF	Thu, Apr 18, 2013	11.00	11.10	10.96	10.96
5230	NYSE	MVF	Wed, Apr 17, 2013	10.98	11.07	10.94	10.97
5229	NYSE	MVF	Tue, Apr 16, 2013	10.96	11.02	10.86	10.98
5228	NYSE	MVF	Mon, Apr 15, 2013	11.00	11.02	10.94	10.98
5227	NYSE	MVF	Fri, Apr 12, 2013	11.02	11.06	10.93	11.03
5226	NYSE	MVF	Thu, Apr 11, 2013	11.01	11.07	10.94	11.01
5225	NYSE	MVF	Wed, Apr 10, 2013	11.05	11.14	11.05	11.08
5224	NYSE	MVF	Tue, Apr 9, 2013	11.02	11.09	10.98	11.08
5223	NYSE	MVF	Mon, Apr 8, 2013	11.04	11.14	11.00	11.04
5222	NYSE	MVF	Fri, Apr 5, 2013	10.89	11.12	10.89	11.07
5221	NYSE	MVF	Thu, Apr 4, 2013	10.89	10.93	10.82	10.92
5220	NYSE	MVF	Wed, Apr 3, 2013	10.85	10.97	10.80	10.89
5219	NYSE	MVF	Tue, Apr 2, 2013	10.93	10.93	10.84	10.85
5218	NYSE	MVF	Mon, Apr 1, 2013	10.87	10.97	10.85	10.93
5217	NYSE	MVF	Thu, Mar 28, 2013	10.81	10.90	10.78	10.82
5216	NYSE	MVF	Wed, Mar 27, 2013	10.74	10.82	10.72	10.82
5215	NYSE	MVF	Tue, Mar 26, 2013	10.66	10.78	10.63	10.68
5214	NYSE	MVF	Mon, Mar 25, 2013	10.71	10.77	10.63	10.69
5213	NYSE	MVF	Fri, Mar 22, 2013	10.71	10.77	10.67	10.72
5212	NYSE	MVF	Thu, Mar 21, 2013	10.81	10.86	10.69	10.77
5211	NYSE	MVF	Wed, Mar 20, 2013	10.70	10.85	10.70	10.84
5210	NYSE	MVF	Tue, Mar 19, 2013	10.71	10.79	10.64	10.71
5209	NYSE	MVF	Mon, Mar 18, 2013	10.42	10.80	10.42	10.71
5208	NYSE	MVF	Fri, Mar 15, 2013	10.62	10.63	10.40	10.50
5207	NYSE	MVF	Thu, Mar 14, 2013	10.93	10.98	10.54	10.64
5206	NYSE	MVF	Wed, Mar 13, 2013	11.00	11.01	10.93	10.93
5205	NYSE	MVF	Tue, Mar 12, 2013	11.10	11.10	10.95	11.05
5204	NYSE	MVF	Mon, Mar 11, 2013	11.15	11.23	11.09	11.10
5203	NYSE	MVF	Fri, Mar 8, 2013	11.30	11.33	11.11	11.14
5202	NYSE	MVF	Thu, Mar 7, 2013	11.31	11.35	11.29	11.32
5201	NYSE	MVF	Wed, Mar 6, 2013	11.30	11.36	11.30	11.32
5200	NYSE	MVF	Tue, Mar 5, 2013	11.28	11.36	11.27	11.31
5199	NYSE	MVF	Mon, Mar 4, 2013	11.29	11.36	11.25	11.25
5198	NYSE	MVF	Fri, Mar 1, 2013	11.26	11.36	11.24	11.28
5197	NYSE	MVF	Thu, Feb 28, 2013	11.25	11.33	11.25	11.29
5196	NYSE	MVF	Wed, Feb 27, 2013	11.28	11.34	11.26	11.26
5195	NYSE	MVF	Tue, Feb 26, 2013	11.31	11.35	11.25	11.26
5194	NYSE	MVF	Mon, Feb 25, 2013	11.38	11.39	11.27	11.33
5193	NYSE	MVF	Fri, Feb 22, 2013	11.36	11.42	11.26	11.34
5192	NYSE	MVF	Thu, Feb 21, 2013	11.25	11.33	11.25	11.33
5191	NYSE	MVF	Wed, Feb 20, 2013	11.36	11.38	11.25	11.27
5190	NYSE	MVF	Tue, Feb 19, 2013	11.25	11.39	11.25	11.38
5189	NYSE	MVF	Fri, Feb 15, 2013	11.31	11.35	11.27	11.28
5188	NYSE	MVF	Thu, Feb 14, 2013	11.34	11.40	11.25	11.34
5187	NYSE	MVF	Wed, Feb 13, 2013	11.48	11.48	11.36	11.36
5186	NYSE	MVF	Tue, Feb 12, 2013	11.44	11.53	11.39	11.53
5185	NYSE	MVF	Mon, Feb 11, 2013	11.42	11.44	11.41	11.43
5184	NYSE	MVF	Fri, Feb 8, 2013	11.36	11.43	11.36	11.42
5183	NYSE	MVF	Thu, Feb 7, 2013	11.45	11.46	11.31	11.35
5182	NYSE	MVF	Wed, Feb 6, 2013	11.47	11.50	11.36	11.42
5181	NYSE	MVF	Tue, Feb 5, 2013	11.45	11.50	11.41	11.44
5180	NYSE	MVF	Mon, Feb 4, 2013	11.45	11.48	11.37	11.47
5179	NYSE	MVF	Fri, Feb 1, 2013	11.41	11.50	11.40	11.44
5178	NYSE	MVF	Thu, Jan 31, 2013	11.33	11.41	11.32	11.41
5177	NYSE	MVF	Wed, Jan 30, 2013	11.31	11.39	11.31	11.36
5176	NYSE	MVF	Tue, Jan 29, 2013	11.43	11.54	11.30	11.35
5175	NYSE	MVF	Mon, Jan 28, 2013	11.61	11.61	11.45	11.45
5174	NYSE	MVF	Fri, Jan 25, 2013	11.59	11.65	11.57	11.64
5173	NYSE	MVF	Thu, Jan 24, 2013	11.65	11.69	11.59	11.60
5172	NYSE	MVF	Wed, Jan 23, 2013	11.70	11.70	11.63	11.69
5171	NYSE	MVF	Tue, Jan 22, 2013	11.66	11.70	11.61	11.69
5170	NYSE	MVF	Fri, Jan 18, 2013	11.58	11.66	11.57	11.66
5169	NYSE	MVF	Thu, Jan 17, 2013	11.67	11.69	11.59	11.59
5168	NYSE	MVF	Wed, Jan 16, 2013	11.59	11.69	11.50	11.69
5167	NYSE	MVF	Tue, Jan 15, 2013	11.69	11.69	11.56	11.60
5166	NYSE	MVF	Mon, Jan 14, 2013	11.66	11.68	11.55	11.61
5165	NYSE	MVF	Fri, Jan 11, 2013	11.68	11.75	11.61	11.69
5164	NYSE	MVF	Thu, Jan 10, 2013	11.78	11.78	11.67	11.70
5163	NYSE	MVF	Wed, Jan 9, 2013	11.68	11.78	11.64	11.77
5162	NYSE	MVF	Tue, Jan 8, 2013	11.51	11.69	11.51	11.62
5161	NYSE	MVF	Mon, Jan 7, 2013	11.60	11.66	11.55	11.66
5160	NYSE	MVF	Fri, Jan 4, 2013	11.59	11.71	11.53	11.64
5159	NYSE	MVF	Thu, Jan 3, 2013	11.51	11.61	11.45	11.51
5158	NYSE	MVF	Wed, Jan 2, 2013	11.11	11.48	11.10	11.48
5157	NYSE	MVF	Mon, Dec 31, 2012	11.03	11.09	11.01	11.03
5156	NYSE	MVF	Fri, Dec 28, 2012	11.04	11.18	11.01	11.01
5155	NYSE	MVF	Thu, Dec 27, 2012	11.33	11.33	11.01	11.06
5154	NYSE	MVF	Wed, Dec 26, 2012	11.31	11.35	11.20	11.31
5153	NYSE	MVF	Mon, Dec 24, 2012	11.27	11.35	11.27	11.28
5152	NYSE	MVF	Fri, Dec 21, 2012	11.09	11.32	11.01	11.28
5151	NYSE	MVF	Thu, Dec 20, 2012	11.07	11.23	11.01	11.13
5150	NYSE	MVF	Wed, Dec 19, 2012	11.01	11.21	10.95	11.03
5149	NYSE	MVF	Tue, Dec 18, 2012	11.12	11.12	10.86	11.04
5148	NYSE	MVF	Mon, Dec 17, 2012	11.28	11.28	11.00	11.04
5147	NYSE	MVF	Fri, Dec 14, 2012	11.31	11.35	11.22	11.34
5146	NYSE	MVF	Thu, Dec 13, 2012	11.45	11.51	11.26	11.34
5145	NYSE	MVF	Wed, Dec 12, 2012	11.46	11.55	11.41	11.41
5144	NYSE	MVF	Tue, Dec 11, 2012	11.64	11.68	11.52	11.54
5143	NYSE	MVF	Mon, Dec 10, 2012	11.89	11.89	11.53	11.54
5142	NYSE	MVF	Fri, Dec 7, 2012	11.84	11.85	11.65	11.65
5141	NYSE	MVF	Thu, Dec 6, 2012	11.80	11.85	11.72	11.82
5140	NYSE	MVF	Wed, Dec 5, 2012	11.70	11.81	11.62	11.78
5139	NYSE	MVF	Tue, Dec 4, 2012	11.82	11.89	11.69	11.73
5138	NYSE	MVF	Mon, Dec 3, 2012	11.90	11.90	11.82	11.84
5137	NYSE	MVF	Fri, Nov 30, 2012	11.79	12.29	11.79	11.87
5136	NYSE	MVF	Thu, Nov 29, 2012	11.74	11.79	11.66	11.78
5135	NYSE	MVF	Wed, Nov 28, 2012	11.61	11.82	11.61	11.65
5134	NYSE	MVF	Tue, Nov 27, 2012	11.73	11.77	11.67	11.76
5133	NYSE	MVF	Mon, Nov 26, 2012	11.63	11.71	11.56	11.71
5132	NYSE	MVF	Fri, Nov 23, 2012	11.67	11.73	11.66	11.68
5131	NYSE	MVF	Wed, Nov 21, 2012	11.61	11.70	11.57	11.68
5130	NYSE	MVF	Tue, Nov 20, 2012	11.58	11.64	11.45	11.64
5129	NYSE	MVF	Mon, Nov 19, 2012	11.43	11.58	11.15	11.58
5128	NYSE	MVF	Fri, Nov 16, 2012	11.14	11.34	11.07	11.33
5127	NYSE	MVF	Thu, Nov 15, 2012	11.22	11.23	10.95	11.09
5126	NYSE	MVF	Wed, Nov 14, 2012	11.36	11.38	11.18	11.18
5125	NYSE	MVF	Tue, Nov 13, 2012	11.43	11.46	11.30	11.32
5124	NYSE	MVF	Mon, Nov 12, 2012	11.49	11.53	11.37	11.42
5123	NYSE	MVF	Fri, Nov 9, 2012	11.28	11.50	11.28	11.48
5122	NYSE	MVF	Thu, Nov 8, 2012	11.36	11.46	11.28	11.42
5121	NYSE	MVF	Wed, Nov 7, 2012	11.05	11.35	11.00	11.35
5120	NYSE	MVF	Tue, Nov 6, 2012	11.07	11.16	11.01	11.15
5119	NYSE	MVF	Mon, Nov 5, 2012	11.23	11.23	11.04	11.04
5118	NYSE	MVF	Fri, Nov 2, 2012	11.26	11.31	11.16	11.21
5117	NYSE	MVF	Thu, Nov 1, 2012	11.36	11.40	11.24	11.28
5116	NYSE	MVF	Wed, Oct 31, 2012	11.39	11.44	11.30	11.30
5115	NYSE	MVF	Fri, Oct 26, 2012	11.42	11.44	11.33	11.41
5114	NYSE	MVF	Thu, Oct 25, 2012	11.40	11.40	11.25	11.37
5113	NYSE	MVF	Wed, Oct 24, 2012	11.44	11.44	11.29	11.37
5112	NYSE	MVF	Tue, Oct 23, 2012	11.20	11.29	11.17	11.26
5111	NYSE	MVF	Mon, Oct 22, 2012	11.29	11.29	11.20	11.25
5110	NYSE	MVF	Fri, Oct 19, 2012	11.26	11.29	11.21	11.27
5109	NYSE	MVF	Thu, Oct 18, 2012	11.34	11.34	11.24	11.31
5108	NYSE	MVF	Wed, Oct 17, 2012	11.47	11.47	11.26	11.32
5107	NYSE	MVF	Tue, Oct 16, 2012	11.53	11.53	11.14	11.41
5106	NYSE	MVF	Mon, Oct 15, 2012	11.45	11.50	11.40	11.50
5105	NYSE	MVF	Fri, Oct 12, 2012	11.40	11.52	11.38	11.39
5104	NYSE	MVF	Thu, Oct 11, 2012	11.46	11.51	11.40	11.41
5103	NYSE	MVF	Wed, Oct 10, 2012	11.57	11.59	11.40	11.51
5102	NYSE	MVF	Tue, Oct 9, 2012	11.59	11.62	11.54	11.54
5101	NYSE	MVF	Mon, Oct 8, 2012	11.65	11.65	11.55	11.64
5100	NYSE	MVF	Fri, Oct 5, 2012	11.59	11.65	11.59	11.63
5099	NYSE	MVF	Thu, Oct 4, 2012	11.57	11.60	11.45	11.55
5098	NYSE	MVF	Wed, Oct 3, 2012	11.65	11.65	11.57	11.62
5097	NYSE	MVF	Tue, Oct 2, 2012	11.63	11.75	11.54	11.62
5096	NYSE	MVF	Mon, Oct 1, 2012	11.60	11.65	11.52	11.60
5095	NYSE	MVF	Fri, Sep 28, 2012	11.65	11.65	11.49	11.57
5094	NYSE	MVF	Thu, Sep 27, 2012	11.56	11.59	11.50	11.59
5093	NYSE	MVF	Wed, Sep 26, 2012	11.27	11.58	11.27	11.53
5092	NYSE	MVF	Tue, Sep 25, 2012	11.38	11.44	11.34	11.36
5091	NYSE	MVF	Mon, Sep 24, 2012	11.49	11.49	11.37	11.42
5090	NYSE	MVF	Fri, Sep 21, 2012	11.29	11.48	11.29	11.48
5089	NYSE	MVF	Thu, Sep 20, 2012	11.31	11.32	11.20	11.26
5088	NYSE	MVF	Wed, Sep 19, 2012	11.30	11.30	11.24	11.30
5087	NYSE	MVF	Tue, Sep 18, 2012	11.20	11.28	11.15	11.28
5086	NYSE	MVF	Mon, Sep 17, 2012	11.24	11.26	11.10	11.24
5085	NYSE	MVF	Fri, Sep 14, 2012	11.23	11.28	11.18	11.28
5084	NYSE	MVF	Thu, Sep 13, 2012	11.18	11.30	11.15	11.28
5083	NYSE	MVF	Wed, Sep 12, 2012	11.20	11.25	11.18	11.22
5082	NYSE	MVF	Tue, Sep 11, 2012	11.23	11.27	11.18	11.26
5081	NYSE	MVF	Mon, Sep 10, 2012	11.16	11.22	11.13	11.17
5080	NYSE	MVF	Fri, Sep 7, 2012	11.15	11.24	11.15	11.18
5079	NYSE	MVF	Thu, Sep 6, 2012	11.21	11.21	11.15	11.18
5078	NYSE	MVF	Wed, Sep 5, 2012	11.18	11.21	11.14	11.18
5077	NYSE	MVF	Tue, Sep 4, 2012	11.28	11.28	11.18	11.20
5076	NYSE	MVF	Fri, Aug 31, 2012	11.28	11.28	11.23	11.28
5075	NYSE	MVF	Thu, Aug 30, 2012	11.28	11.29	11.19	11.28
5074	NYSE	MVF	Wed, Aug 29, 2012	11.15	11.28	11.15	11.28
5073	NYSE	MVF	Tue, Aug 28, 2012	11.24	11.27	11.10	11.14
5072	NYSE	MVF	Mon, Aug 27, 2012	11.16	11.28	11.16	11.23
5071	NYSE	MVF	Fri, Aug 24, 2012	11.15	11.21	11.13	11.19
5070	NYSE	MVF	Thu, Aug 23, 2012	11.16	11.20	11.10	11.12
5069	NYSE	MVF	Wed, Aug 22, 2012	11.15	11.22	11.08	11.12
5068	NYSE	MVF	Tue, Aug 21, 2012	11.27	11.27	11.15	11.19
5067	NYSE	MVF	Mon, Aug 20, 2012	11.26	11.31	11.15	11.22
5066	NYSE	MVF	Fri, Aug 17, 2012	11.26	11.35	11.22	11.26
5065	NYSE	MVF	Thu, Aug 16, 2012	11.30	11.30	11.21	11.29
5064	NYSE	MVF	Wed, Aug 15, 2012	11.27	11.27	11.16	11.25
5063	NYSE	MVF	Tue, Aug 14, 2012	11.14	11.17	11.06	11.17
5062	NYSE	MVF	Mon, Aug 13, 2012	11.16	11.16	11.02	11.12
5061	NYSE	MVF	Fri, Aug 10, 2012	11.21	11.23	11.15	11.19
5060	NYSE	MVF	Thu, Aug 9, 2012	11.25	11.27	11.16	11.21
5059	NYSE	MVF	Wed, Aug 8, 2012	11.22	11.28	11.19	11.24
5058	NYSE	MVF	Tue, Aug 7, 2012	11.27	11.29	11.18	11.20
5057	NYSE	MVF	Mon, Aug 6, 2012	11.18	11.24	11.18	11.24
5056	NYSE	MVF	Fri, Aug 3, 2012	11.20	11.23	11.14	11.15
5055	NYSE	MVF	Thu, Aug 2, 2012	11.25	11.28	11.16	11.17
5054	NYSE	MVF	Wed, Aug 1, 2012	11.28	11.33	11.19	11.29
5053	NYSE	MVF	Tue, Jul 31, 2012	11.20	11.24	11.15	11.21
5052	NYSE	MVF	Mon, Jul 30, 2012	11.28	11.28	11.15	11.18
5051	NYSE	MVF	Fri, Jul 27, 2012	11.30	11.39	11.24	11.28
5050	NYSE	MVF	Thu, Jul 26, 2012	11.26	11.29	11.25	11.29
5049	NYSE	MVF	Wed, Jul 25, 2012	11.20	11.24	11.16	11.24
5048	NYSE	MVF	Tue, Jul 24, 2012	11.16	11.22	11.14	11.22
5047	NYSE	MVF	Mon, Jul 23, 2012	11.06	11.20	11.04	11.20
5046	NYSE	MVF	Fri, Jul 20, 2012	11.00	11.11	10.98	11.11
5045	NYSE	MVF	Thu, Jul 19, 2012	10.96	11.07	10.94	11.02
5044	NYSE	MVF	Wed, Jul 18, 2012	11.01	11.01	10.96	11.00
5043	NYSE	MVF	Tue, Jul 17, 2012	10.96	11.03	10.92	10.99
5042	NYSE	MVF	Mon, Jul 16, 2012	10.96	10.97	10.88	10.95
5041	NYSE	MVF	Fri, Jul 13, 2012	10.90	11.02	10.83	10.91
5040	NYSE	MVF	Thu, Jul 12, 2012	11.09	11.09	10.88	10.93
5039	NYSE	MVF	Wed, Jul 11, 2012	11.08	11.10	11.01	11.01
5038	NYSE	MVF	Tue, Jul 10, 2012	11.05	11.07	10.98	11.07
5037	NYSE	MVF	Mon, Jul 9, 2012	11.05	11.08	11.00	11.03
5036	NYSE	MVF	Fri, Jul 6, 2012	11.05	11.10	10.98	11.00
5035	NYSE	MVF	Thu, Jul 5, 2012	11.05	11.09	11.01	11.09
5034	NYSE	MVF	Tue, Jul 3, 2012	11.06	11.08	10.98	11.03
5033	NYSE	MVF	Mon, Jul 2, 2012	10.92	11.06	10.91	11.06
5032	NYSE	MVF	Fri, Jun 29, 2012	10.84	10.92	10.81	10.92
5031	NYSE	MVF	Thu, Jun 28, 2012	10.84	10.84	10.77	10.80
5030	NYSE	MVF	Wed, Jun 27, 2012	10.89	10.89	10.76	10.84
5029	NYSE	MVF	Tue, Jun 26, 2012	10.74	10.76	10.68	10.73
5028	NYSE	MVF	Mon, Jun 25, 2012	10.71	10.75	10.68	10.71
5027	NYSE	MVF	Fri, Jun 22, 2012	10.82	10.83	10.69	10.70
5026	NYSE	MVF	Thu, Jun 21, 2012	10.75	10.79	10.71	10.79
5025	NYSE	MVF	Wed, Jun 20, 2012	10.81	10.83	10.70	10.70
5024	NYSE	MVF	Tue, Jun 19, 2012	10.76	10.84	10.74	10.78
5023	NYSE	MVF	Mon, Jun 18, 2012	10.73	10.78	10.68	10.78
5022	NYSE	MVF	Fri, Jun 15, 2012	10.73	10.73	10.64	10.70
5021	NYSE	MVF	Thu, Jun 14, 2012	10.87	10.87	10.75	10.79
5020	NYSE	MVF	Wed, Jun 13, 2012	10.87	10.87	10.78	10.84
5019	NYSE	MVF	Tue, Jun 12, 2012	10.97	11.01	10.89	10.91
5018	NYSE	MVF	Mon, Jun 11, 2012	11.01	11.04	10.90	10.93
5017	NYSE	MVF	Fri, Jun 8, 2012	11.00	11.00	10.94	11.00
5016	NYSE	MVF	Thu, Jun 7, 2012	10.96	11.00	10.93	10.98
5015	NYSE	MVF	Wed, Jun 6, 2012	10.90	10.98	10.89	10.98
5014	NYSE	MVF	Tue, Jun 5, 2012	10.93	10.95	10.87	10.91
5013	NYSE	MVF	Mon, Jun 4, 2012	10.90	10.94	10.87	10.90
5012	NYSE	MVF	Fri, Jun 1, 2012	10.82	10.92	10.81	10.88
5011	NYSE	MVF	Thu, May 31, 2012	10.88	10.91	10.84	10.89
5010	NYSE	MVF	Wed, May 30, 2012	10.86	10.88	10.80	10.88
5009	NYSE	MVF	Tue, May 29, 2012	10.84	10.91	10.78	10.83
5008	NYSE	MVF	Fri, May 25, 2012	10.88	10.88	10.76	10.88
5007	NYSE	MVF	Thu, May 24, 2012	10.76	10.87	10.73	10.87
5006	NYSE	MVF	Wed, May 23, 2012	10.77	10.79	10.74	10.79
5005	NYSE	MVF	Tue, May 22, 2012	10.78	10.79	10.69	10.76
5004	NYSE	MVF	Mon, May 21, 2012	10.69	10.79	10.66	10.76
5003	NYSE	MVF	Fri, May 18, 2012	10.71	10.71	10.65	10.69
5002	NYSE	MVF	Thu, May 17, 2012	10.67	10.68	10.56	10.66
5001	NYSE	MVF	Wed, May 16, 2012	10.64	10.66	10.57	10.65
5000	NYSE	MVF	Tue, May 15, 2012	10.55	10.63	10.55	10.62
4999	NYSE	MVF	Mon, May 14, 2012	10.60	10.61	10.53	10.57
4998	NYSE	MVF	Fri, May 11, 2012	10.66	10.66	10.55	10.62
4997	NYSE	MVF	Thu, May 10, 2012	10.63	10.66	10.56	10.66
4996	NYSE	MVF	Wed, May 9, 2012	10.56	10.66	10.53	10.61
4995	NYSE	MVF	Tue, May 8, 2012	10.61	10.61	10.53	10.55
4994	NYSE	MVF	Mon, May 7, 2012	10.53	10.54	10.51	10.54
4993	NYSE	MVF	Fri, May 4, 2012	10.63	10.63	10.52	10.57
4992	NYSE	MVF	Thu, May 3, 2012	10.57	10.61	10.54	10.59
4991	NYSE	MVF	Wed, May 2, 2012	10.62	10.68	10.55	10.58
4990	NYSE	MVF	Tue, May 1, 2012	10.60	10.66	10.57	10.66
4989	NYSE	MVF	Mon, Apr 30, 2012	10.53	10.60	10.48	10.59
4988	NYSE	MVF	Fri, Apr 27, 2012	10.57	10.60	10.54	10.58
4987	NYSE	MVF	Thu, Apr 26, 2012	10.60	10.60	10.55	10.58
4986	NYSE	MVF	Wed, Apr 25, 2012	10.59	10.60	10.54	10.55
4985	NYSE	MVF	Tue, Apr 24, 2012	10.54	10.58	10.53	10.57
4984	NYSE	MVF	Mon, Apr 23, 2012	10.53	10.55	10.50	10.55
4983	NYSE	MVF	Fri, Apr 20, 2012	10.47	10.54	10.47	10.53
4982	NYSE	MVF	Thu, Apr 19, 2012	10.52	10.55	10.46	10.48
4981	NYSE	MVF	Wed, Apr 18, 2012	10.41	10.55	10.41	10.50
4980	NYSE	MVF	Tue, Apr 17, 2012	10.48	10.50	10.40	10.41
4979	NYSE	MVF	Mon, Apr 16, 2012	10.43	10.55	10.43	10.48
4978	NYSE	MVF	Fri, Apr 13, 2012	10.52	10.52	10.45	10.45
4977	NYSE	MVF	Thu, Apr 12, 2012	10.52	10.54	10.44	10.52
4976	NYSE	MVF	Wed, Apr 11, 2012	10.52	10.60	10.50	10.53
4975	NYSE	MVF	Tue, Apr 10, 2012	10.51	10.56	10.49	10.54
4974	NYSE	MVF	Mon, Apr 9, 2012	10.48	10.55	10.44	10.53
4973	NYSE	MVF	Thu, Apr 5, 2012	10.41	10.53	10.41	10.47
4972	NYSE	MVF	Wed, Apr 4, 2012	10.43	10.45	10.40	10.43
4971	NYSE	MVF	Tue, Apr 3, 2012	10.41	10.48	10.37	10.41
4970	NYSE	MVF	Mon, Apr 2, 2012	10.44	10.55	10.40	10.43
4969	NYSE	MVF	Fri, Mar 30, 2012	10.48	10.50	10.40	10.42
4968	NYSE	MVF	Thu, Mar 29, 2012	10.52	10.52	10.43	10.43
4967	NYSE	MVF	Wed, Mar 28, 2012	10.41	10.48	10.15	10.48
4966	NYSE	MVF	Tue, Mar 27, 2012	10.33	10.39	10.18	10.37
4965	NYSE	MVF	Mon, Mar 26, 2012	10.36	10.40	10.30	10.30
4964	NYSE	MVF	Fri, Mar 23, 2012	10.30	10.36	10.21	10.36
4963	NYSE	MVF	Thu, Mar 22, 2012	10.26	10.39	10.26	10.30
4962	NYSE	MVF	Wed, Mar 21, 2012	10.34	10.39	10.28	10.36
4961	NYSE	MVF	Tue, Mar 20, 2012	10.15	10.31	10.10	10.27
4960	NYSE	MVF	Mon, Mar 19, 2012	9.98	10.27	9.88	10.10
4959	NYSE	MVF	Fri, Mar 16, 2012	10.08	10.10	9.66	10.07
4958	NYSE	MVF	Thu, Mar 15, 2012	10.42	10.45	10.04	10.14
4957	NYSE	MVF	Wed, Mar 14, 2012	10.78	10.78	10.44	10.50
4956	NYSE	MVF	Tue, Mar 13, 2012	10.77	10.83	10.75	10.77
4955	NYSE	MVF	Mon, Mar 12, 2012	10.83	10.85	10.78	10.79
4954	NYSE	MVF	Fri, Mar 9, 2012	10.78	10.83	10.76	10.82
4953	NYSE	MVF	Thu, Mar 8, 2012	10.74	10.82	10.74	10.74
4952	NYSE	MVF	Wed, Mar 7, 2012	10.72	10.79	10.70	10.74
4951	NYSE	MVF	Tue, Mar 6, 2012	10.77	10.78	10.68	10.73
4950	NYSE	MVF	Mon, Mar 5, 2012	10.82	10.82	10.70	10.77
4949	NYSE	MVF	Fri, Mar 2, 2012	10.80	10.82	10.72	10.82
4948	NYSE	MVF	Thu, Mar 1, 2012	10.80	10.80	10.74	10.80
4947	NYSE	MVF	Wed, Feb 29, 2012	10.79	10.79	10.61	10.73
4946	NYSE	MVF	Tue, Feb 28, 2012	10.72	10.76	10.61	10.64
4945	NYSE	MVF	Mon, Feb 27, 2012	10.63	10.78	10.63	10.78
4944	NYSE	MVF	Fri, Feb 24, 2012	10.55	10.70	10.55	10.63
4943	NYSE	MVF	Thu, Feb 23, 2012	10.48	10.55	10.48	10.54
4942	NYSE	MVF	Wed, Feb 22, 2012	10.51	10.54	10.43	10.54
4941	NYSE	MVF	Tue, Feb 21, 2012	10.32	10.54	10.32	10.46
4940	NYSE	MVF	Fri, Feb 17, 2012	10.13	10.34	10.13	10.33
4939	NYSE	MVF	Thu, Feb 16, 2012	10.38	10.45	10.13	10.18
4938	NYSE	MVF	Wed, Feb 15, 2012	10.47	10.55	10.38	10.39
4937	NYSE	MVF	Tue, Feb 14, 2012	10.64	10.65	10.47	10.51
4936	NYSE	MVF	Mon, Feb 13, 2012	10.73	10.73	10.64	10.64
4935	NYSE	MVF	Fri, Feb 10, 2012	10.67	10.82	10.67	10.75
4934	NYSE	MVF	Thu, Feb 9, 2012	10.71	10.75	10.67	10.68
4933	NYSE	MVF	Wed, Feb 8, 2012	10.67	10.78	10.64	10.67
4932	NYSE	MVF	Tue, Feb 7, 2012	10.71	10.78	10.68	10.69
4931	NYSE	MVF	Mon, Feb 6, 2012	10.77	10.77	10.65	10.77
4930	NYSE	MVF	Fri, Feb 3, 2012	10.75	10.79	10.71	10.71
4929	NYSE	MVF	Thu, Feb 2, 2012	10.82	10.86	10.69	10.71
4928	NYSE	MVF	Wed, Feb 1, 2012	11.00	11.01	10.79	10.82
4927	NYSE	MVF	Tue, Jan 31, 2012	10.91	10.93	10.85	10.91
4926	NYSE	MVF	Mon, Jan 30, 2012	10.87	10.99	10.79	10.87
4925	NYSE	MVF	Fri, Jan 27, 2012	10.67	10.90	10.66	10.87
4924	NYSE	MVF	Thu, Jan 26, 2012	10.61	10.73	10.61	10.70
4923	NYSE	MVF	Wed, Jan 25, 2012	10.53	10.62	10.49	10.62
4922	NYSE	MVF	Tue, Jan 24, 2012	10.60	10.61	10.49	10.56
4921	NYSE	MVF	Mon, Jan 23, 2012	10.52	10.64	10.49	10.57
4920	NYSE	MVF	Fri, Jan 20, 2012	10.46	10.50	10.44	10.49
4919	NYSE	MVF	Thu, Jan 19, 2012	10.38	10.50	10.38	10.46
4918	NYSE	MVF	Wed, Jan 18, 2012	10.38	10.42	10.35	10.42
4917	NYSE	MVF	Tue, Jan 17, 2012	10.42	10.42	10.35	10.38
4916	NYSE	MVF	Fri, Jan 13, 2012	10.37	10.43	10.35	10.42
4915	NYSE	MVF	Thu, Jan 12, 2012	10.40	10.45	10.33	10.40
4914	NYSE	MVF	Wed, Jan 11, 2012	10.35	10.39	10.31	10.38
4913	NYSE	MVF	Tue, Jan 10, 2012	10.46	10.50	10.38	10.38
4912	NYSE	MVF	Mon, Jan 9, 2012	10.45	10.50	10.41	10.44
4911	NYSE	MVF	Fri, Jan 6, 2012	10.40	10.49	10.35	10.48
4910	NYSE	MVF	Thu, Jan 5, 2012	10.35	10.46	10.26	10.37
4909	NYSE	MVF	Wed, Jan 4, 2012	10.39	10.43	10.30	10.30
4908	NYSE	MVF	Tue, Jan 3, 2012	10.45	10.89	10.37	10.42
4907	NYSE	MVF	Fri, Dec 30, 2011	10.39	10.48	10.34	10.44
4906	NYSE	MVF	Thu, Dec 29, 2011	10.23	10.34	10.23	10.34
4905	NYSE	MVF	Wed, Dec 28, 2011	10.34	10.38	10.26	10.26
4904	NYSE	MVF	Tue, Dec 27, 2011	10.30	10.39	10.18	10.39
4903	NYSE	MVF	Fri, Dec 23, 2011	10.22	10.30	10.22	10.29
4902	NYSE	MVF	Thu, Dec 22, 2011	10.24	10.34	10.19	10.22
4901	NYSE	MVF	Wed, Dec 21, 2011	10.16	10.27	10.15	10.20
4900	NYSE	MVF	Tue, Dec 20, 2011	10.20	10.20	10.11	10.17
4899	NYSE	MVF	Mon, Dec 19, 2011	10.09	10.13	10.09	10.13
4898	NYSE	MVF	Fri, Dec 16, 2011	9.97	10.09	9.97	10.03
4897	NYSE	MVF	Thu, Dec 15, 2011	10.09	10.09	9.95	9.98
4896	NYSE	MVF	Wed, Dec 14, 2011	10.17	10.20	10.02	10.02
4895	NYSE	MVF	Tue, Dec 13, 2011	10.22	10.22	10.11	10.11
4894	NYSE	MVF	Mon, Dec 12, 2011	10.14	10.25	10.14	10.25
4893	NYSE	MVF	Fri, Dec 9, 2011	10.15	10.16	10.08	10.14
4892	NYSE	MVF	Thu, Dec 8, 2011	10.15	10.18	10.06	10.14
4891	NYSE	MVF	Wed, Dec 7, 2011	9.98	10.15	9.98	10.15
4890	NYSE	MVF	Tue, Dec 6, 2011	10.02	10.08	9.99	10.01
4889	NYSE	MVF	Mon, Dec 5, 2011	10.10	10.10	10.01	10.04
4888	NYSE	MVF	Fri, Dec 2, 2011	9.98	10.08	9.98	10.08
4887	NYSE	MVF	Thu, Dec 1, 2011	10.04	10.08	9.99	9.99
4886	NYSE	MVF	Wed, Nov 30, 2011	10.10	10.10	10.03	10.07
4885	NYSE	MVF	Tue, Nov 29, 2011	10.01	10.08	10.01	10.02
4884	NYSE	MVF	Mon, Nov 28, 2011	10.05	10.08	10.00	10.00
4883	NYSE	MVF	Fri, Nov 25, 2011	9.98	10.06	9.97	10.06
4882	NYSE	MVF	Wed, Nov 23, 2011	9.98	10.06	9.98	10.02
4881	NYSE	MVF	Tue, Nov 22, 2011	9.97	10.04	9.93	10.04
4880	NYSE	MVF	Mon, Nov 21, 2011	9.92	10.04	9.88	9.95
4879	NYSE	MVF	Fri, Nov 18, 2011	10.03	10.03	9.95	10.00
4878	NYSE	MVF	Thu, Nov 17, 2011	9.97	10.06	9.95	9.98
4877	NYSE	MVF	Wed, Nov 16, 2011	9.98	10.05	9.97	9.97
4876	NYSE	MVF	Tue, Nov 15, 2011	10.01	10.06	9.97	10.05
4875	NYSE	MVF	Mon, Nov 14, 2011	10.01	10.08	9.96	10.06
4874	NYSE	MVF	Fri, Nov 11, 2011	10.00	10.11	9.94	10.04
4873	NYSE	MVF	Thu, Nov 10, 2011	10.09	10.11	9.97	10.00
4872	NYSE	MVF	Wed, Nov 9, 2011	10.15	10.15	10.09	10.10
4871	NYSE	MVF	Tue, Nov 8, 2011	10.14	10.17	10.07	10.13
4870	NYSE	MVF	Mon, Nov 7, 2011	10.08	10.14	10.05	10.10
4869	NYSE	MVF	Fri, Nov 4, 2011	10.10	10.10	10.02	10.08
4868	NYSE	MVF	Thu, Nov 3, 2011	10.10	10.10	9.98	10.07
4867	NYSE	MVF	Wed, Nov 2, 2011	10.09	10.10	10.01	10.08
4866	NYSE	MVF	Tue, Nov 1, 2011	9.98	10.13	9.98	10.06
4865	NYSE	MVF	Mon, Oct 31, 2011	10.00	10.05	9.96	10.00
4864	NYSE	MVF	Fri, Oct 28, 2011	10.01	10.08	9.98	10.00
4863	NYSE	MVF	Thu, Oct 27, 2011	10.01	10.08	9.95	10.05
4862	NYSE	MVF	Wed, Oct 26, 2011	9.96	10.04	9.93	10.00
4861	NYSE	MVF	Tue, Oct 25, 2011	9.92	9.98	9.90	9.98
4860	NYSE	MVF	Mon, Oct 24, 2011	10.02	10.07	9.89	9.97
4859	NYSE	MVF	Fri, Oct 21, 2011	9.89	10.06	9.89	10.05
4858	NYSE	MVF	Thu, Oct 20, 2011	9.82	9.94	9.82	9.94
4857	NYSE	MVF	Wed, Oct 19, 2011	9.86	9.91	9.82	9.85
4856	NYSE	MVF	Tue, Oct 18, 2011	9.94	10.00	9.85	9.92
4855	NYSE	MVF	Mon, Oct 17, 2011	9.98	10.03	9.82	9.95
4854	NYSE	MVF	Fri, Oct 14, 2011	9.86	9.99	9.78	9.93
4853	NYSE	MVF	Thu, Oct 13, 2011	9.81	9.85	9.69	9.85
4852	NYSE	MVF	Wed, Oct 12, 2011	9.81	9.81	9.67	9.81
4851	NYSE	MVF	Tue, Oct 11, 2011	9.80	9.89	9.79	9.80
4850	NYSE	MVF	Mon, Oct 10, 2011	9.94	9.94	9.79	9.84
4849	NYSE	MVF	Fri, Oct 7, 2011	9.74	9.88	9.67	9.88
4848	NYSE	MVF	Thu, Oct 6, 2011	9.89	9.90	9.62	9.78
4847	NYSE	MVF	Wed, Oct 5, 2011	9.94	9.94	9.81	9.89
4846	NYSE	MVF	Tue, Oct 4, 2011	9.97	9.98	9.80	9.89
4845	NYSE	MVF	Mon, Oct 3, 2011	10.13	10.18	9.94	9.94
4844	NYSE	MVF	Fri, Sep 30, 2011	9.99	10.12	9.99	10.11
4843	NYSE	MVF	Thu, Sep 29, 2011	10.05	10.11	9.95	10.04
4842	NYSE	MVF	Wed, Sep 28, 2011	9.99	10.05	9.92	9.93
4841	NYSE	MVF	Tue, Sep 27, 2011	10.00	10.00	9.91	9.93
4840	NYSE	MVF	Mon, Sep 26, 2011	9.99	9.99	9.88	9.90
4839	NYSE	MVF	Fri, Sep 23, 2011	9.95	9.95	9.85	9.85
4838	NYSE	MVF	Thu, Sep 22, 2011	9.90	9.92	9.81	9.90
4837	NYSE	MVF	Wed, Sep 21, 2011	9.86	9.90	9.82	9.88
4836	NYSE	MVF	Tue, Sep 20, 2011	9.88	9.90	9.80	9.85
4835	NYSE	MVF	Mon, Sep 19, 2011	9.88	9.88	9.80	9.85
4834	NYSE	MVF	Fri, Sep 16, 2011	9.90	9.90	9.80	9.85
4833	NYSE	MVF	Thu, Sep 15, 2011	9.91	9.91	9.76	9.85
4832	NYSE	MVF	Wed, Sep 14, 2011	9.97	9.98	9.82	9.88
4831	NYSE	MVF	Tue, Sep 13, 2011	9.92	9.96	9.86	9.95
4830	NYSE	MVF	Mon, Sep 12, 2011	9.82	9.95	9.82	9.90
4829	NYSE	MVF	Fri, Sep 9, 2011	9.80	9.87	9.74	9.84
4828	NYSE	MVF	Thu, Sep 8, 2011	9.94	9.96	9.81	9.82
4827	NYSE	MVF	Wed, Sep 7, 2011	9.87	10.00	9.76	10.00
4826	NYSE	MVF	Tue, Sep 6, 2011	9.69	9.87	9.67	9.82
4825	NYSE	MVF	Fri, Sep 2, 2011	9.88	9.93	9.69	9.69
4824	NYSE	MVF	Thu, Sep 1, 2011	9.76	9.90	9.76	9.88
4823	NYSE	MVF	Wed, Aug 31, 2011	9.82	9.88	9.70	9.71
4822	NYSE	MVF	Tue, Aug 30, 2011	9.67	9.80	9.67	9.80
4821	NYSE	MVF	Mon, Aug 29, 2011	9.60	9.67	9.55	9.67
4820	NYSE	MVF	Fri, Aug 26, 2011	9.51	9.57	9.50	9.55
4819	NYSE	MVF	Thu, Aug 25, 2011	9.57	9.58	9.49	9.53
4818	NYSE	MVF	Wed, Aug 24, 2011	9.53	9.59	9.51	9.52
4817	NYSE	MVF	Tue, Aug 23, 2011	9.48	9.54	9.48	9.54
4816	NYSE	MVF	Mon, Aug 22, 2011	9.47	9.50	9.42	9.50
4815	NYSE	MVF	Fri, Aug 19, 2011	9.35	9.46	9.34	9.37
4814	NYSE	MVF	Thu, Aug 18, 2011	9.38	9.49	9.35	9.40
4813	NYSE	MVF	Wed, Aug 17, 2011	9.56	9.57	9.45	9.50
4812	NYSE	MVF	Tue, Aug 16, 2011	9.49	9.54	9.45	9.50
4811	NYSE	MVF	Mon, Aug 15, 2011	9.59	9.62	9.45	9.49
4810	NYSE	MVF	Fri, Aug 12, 2011	9.40	9.53	9.40	9.52
4809	NYSE	MVF	Thu, Aug 11, 2011	9.53	9.53	9.35	9.43
4808	NYSE	MVF	Wed, Aug 10, 2011	9.59	9.60	9.46	9.54
4807	NYSE	MVF	Tue, Aug 9, 2011	9.03	9.58	9.00	9.58
4806	NYSE	MVF	Mon, Aug 8, 2011	9.34	9.34	9.01	9.10
4805	NYSE	MVF	Fri, Aug 5, 2011	9.42	9.52	9.34	9.45
4804	NYSE	MVF	Thu, Aug 4, 2011	9.52	9.60	9.38	9.46
4803	NYSE	MVF	Wed, Aug 3, 2011	9.38	9.56	9.36	9.51
4802	NYSE	MVF	Tue, Aug 2, 2011	9.35	9.42	9.33	9.38
4801	NYSE	MVF	Mon, Aug 1, 2011	9.13	9.34	9.13	9.30
4800	NYSE	MVF	Fri, Jul 29, 2011	9.05	9.18	8.96	9.11
4799	NYSE	MVF	Thu, Jul 28, 2011	9.01	9.16	8.98	9.16
4798	NYSE	MVF	Wed, Jul 27, 2011	9.18	9.25	9.06	9.08
4797	NYSE	MVF	Tue, Jul 26, 2011	9.42	9.42	9.22	9.23
4796	NYSE	MVF	Mon, Jul 25, 2011	9.40	9.43	9.36	9.40
4795	NYSE	MVF	Fri, Jul 22, 2011	9.46	9.50	9.40	9.43
4794	NYSE	MVF	Thu, Jul 21, 2011	9.50	9.59	9.47	9.51
4793	NYSE	MVF	Wed, Jul 20, 2011	9.43	9.49	9.40	9.45
4792	NYSE	MVF	Tue, Jul 19, 2011	9.34	9.49	9.34	9.39
4791	NYSE	MVF	Mon, Jul 18, 2011	9.49	9.52	9.32	9.34
4790	NYSE	MVF	Fri, Jul 15, 2011	9.60	9.61	9.45	9.46
4789	NYSE	MVF	Thu, Jul 14, 2011	9.61	9.61	9.54	9.60
4788	NYSE	MVF	Wed, Jul 13, 2011	9.62	9.69	9.58	9.58
4787	NYSE	MVF	Tue, Jul 12, 2011	9.75	9.79	9.64	9.67
4786	NYSE	MVF	Mon, Jul 11, 2011	9.78	9.78	9.66	9.72
4785	NYSE	MVF	Fri, Jul 8, 2011	9.62	9.77	9.61	9.77
4784	NYSE	MVF	Thu, Jul 7, 2011	9.55	9.67	9.55	9.64
4783	NYSE	MVF	Wed, Jul 6, 2011	9.54	9.63	9.52	9.56
4782	NYSE	MVF	Tue, Jul 5, 2011	9.52	9.63	9.49	9.50
4781	NYSE	MVF	Fri, Jul 1, 2011	9.58	9.63	9.50	9.54
4780	NYSE	MVF	Thu, Jun 30, 2011	9.52	9.66	9.42	9.55
4779	NYSE	MVF	Wed, Jun 29, 2011	9.67	9.70	9.45	9.45
4778	NYSE	MVF	Tue, Jun 28, 2011	9.64	9.69	9.58	9.63
4777	NYSE	MVF	Mon, Jun 27, 2011	9.51	9.60	9.47	9.59
4776	NYSE	MVF	Fri, Jun 24, 2011	9.63	9.64	9.47	9.54
4775	NYSE	MVF	Thu, Jun 23, 2011	9.51	9.60	9.47	9.60
4774	NYSE	MVF	Wed, Jun 22, 2011	9.53	9.57	9.48	9.50
4773	NYSE	MVF	Tue, Jun 21, 2011	9.36	9.52	9.35	9.52
4772	NYSE	MVF	Mon, Jun 20, 2011	9.34	9.40	9.29	9.32
4771	NYSE	MVF	Fri, Jun 17, 2011	9.40	9.40	9.28	9.31
4770	NYSE	MVF	Thu, Jun 16, 2011	9.40	9.43	9.33	9.39
4769	NYSE	MVF	Wed, Jun 15, 2011	9.42	9.47	9.35	9.37
4768	NYSE	MVF	Tue, Jun 14, 2011	9.51	9.53	9.35	9.45
4767	NYSE	MVF	Mon, Jun 13, 2011	9.42	9.55	9.42	9.47
4766	NYSE	MVF	Fri, Jun 10, 2011	9.54	9.57	9.45	9.54
4765	NYSE	MVF	Thu, Jun 9, 2011	9.69	9.69	9.49	9.50
4764	NYSE	MVF	Wed, Jun 8, 2011	9.70	9.72	9.61	9.71
4763	NYSE	MVF	Tue, Jun 7, 2011	9.61	9.76	9.58	9.68
4762	NYSE	MVF	Mon, Jun 6, 2011	9.58	9.62	9.55	9.62
4761	NYSE	MVF	Fri, Jun 3, 2011	9.47	9.55	9.47	9.55
4760	NYSE	MVF	Thu, Jun 2, 2011	9.60	9.64	9.47	9.51
4759	NYSE	MVF	Wed, Jun 1, 2011	9.55	9.66	9.52	9.55
4758	NYSE	MVF	Tue, May 31, 2011	9.54	9.55	9.50	9.55
4757	NYSE	MVF	Fri, May 27, 2011	9.53	9.57	9.47	9.48
4756	NYSE	MVF	Thu, May 26, 2011	9.44	9.53	9.42	9.53
4755	NYSE	MVF	Wed, May 25, 2011	9.39	9.45	9.37	9.41
4754	NYSE	MVF	Tue, May 24, 2011	9.39	9.40	9.33	9.37
4753	NYSE	MVF	Mon, May 23, 2011	9.37	9.38	9.29	9.37
4752	NYSE	MVF	Fri, May 20, 2011	9.27	9.45	9.27	9.34
4751	NYSE	MVF	Thu, May 19, 2011	9.33	9.39	9.28	9.28
4750	NYSE	MVF	Wed, May 18, 2011	9.46	9.47	9.29	9.36
4749	NYSE	MVF	Tue, May 17, 2011	9.44	9.46	9.39	9.44
4748	NYSE	MVF	Mon, May 16, 2011	9.43	9.48	9.37	9.47
4747	NYSE	MVF	Fri, May 13, 2011	9.37	9.47	9.27	9.47
4746	NYSE	MVF	Thu, May 12, 2011	9.40	9.43	9.29	9.33
4745	NYSE	MVF	Wed, May 11, 2011	9.32	9.44	9.30	9.44
4744	NYSE	MVF	Tue, May 10, 2011	9.26	9.31	9.20	9.29
4743	NYSE	MVF	Mon, May 9, 2011	9.24	9.26	9.16	9.26
4742	NYSE	MVF	Fri, May 6, 2011	9.20	9.30	9.17	9.23
4741	NYSE	MVF	Thu, May 5, 2011	9.18	9.23	9.16	9.20
4740	NYSE	MVF	Wed, May 4, 2011	9.12	9.19	9.12	9.18
4739	NYSE	MVF	Tue, May 3, 2011	9.07	9.22	9.09	9.11
4738	NYSE	MVF	Mon, May 2, 2011	9.21	9.22	9.09	9.10
4737	NYSE	MVF	Fri, Apr 29, 2011	8.99	9.20	8.99	9.18
4736	NYSE	MVF	Thu, Apr 28, 2011	8.99	9.06	8.90	9.01
4735	NYSE	MVF	Wed, Apr 27, 2011	8.87	9.12	8.87	9.02
4734	NYSE	MVF	Tue, Apr 26, 2011	8.89	8.99	8.87	8.89
4733	NYSE	MVF	Mon, Apr 25, 2011	9.00	9.00	8.85	8.92
4732	NYSE	MVF	Thu, Apr 21, 2011	8.91	8.95	8.81	8.93
4731	NYSE	MVF	Wed, Apr 20, 2011	8.97	8.99	8.87	8.91
4730	NYSE	MVF	Tue, Apr 19, 2011	8.81	8.95	8.81	8.91
4729	NYSE	MVF	Mon, Apr 18, 2011	8.88	8.89	8.74	8.82
4728	NYSE	MVF	Fri, Apr 15, 2011	8.89	8.94	8.89	8.90
4727	NYSE	MVF	Thu, Apr 14, 2011	8.83	8.97	8.80	8.92
4726	NYSE	MVF	Wed, Apr 13, 2011	8.94	8.98	8.82	8.85
4725	NYSE	MVF	Tue, Apr 12, 2011	9.00	9.06	8.88	9.00
4724	NYSE	MVF	Mon, Apr 11, 2011	9.12	9.12	8.95	9.00
4723	NYSE	MVF	Fri, Apr 8, 2011	9.17	9.18	9.01	9.10
4722	NYSE	MVF	Thu, Apr 7, 2011	9.25	9.28	9.15	9.17
4721	NYSE	MVF	Wed, Apr 6, 2011	9.36	9.36	9.25	9.28
4720	NYSE	MVF	Tue, Apr 5, 2011	9.27	9.37	9.26	9.32
4719	NYSE	MVF	Mon, Apr 4, 2011	9.29	9.37	9.26	9.29
4718	NYSE	MVF	Fri, Apr 1, 2011	9.25	9.40	9.24	9.32
4717	NYSE	MVF	Thu, Mar 31, 2011	9.33	9.33	9.20	9.22
4716	NYSE	MVF	Wed, Mar 30, 2011	9.42	9.45	9.32	9.37
4715	NYSE	MVF	Tue, Mar 29, 2011	9.44	9.47	9.32	9.43
4714	NYSE	MVF	Mon, Mar 28, 2011	9.44	9.53	9.43	9.45
4713	NYSE	MVF	Fri, Mar 25, 2011	9.45	9.47	9.30	9.47
4712	NYSE	MVF	Thu, Mar 24, 2011	9.43	9.45	9.33	9.41
4711	NYSE	MVF	Wed, Mar 23, 2011	9.23	9.48	9.18	9.48
4710	NYSE	MVF	Tue, Mar 22, 2011	9.25	9.25	9.12	9.21
4709	NYSE	MVF	Mon, Mar 21, 2011	9.22	9.26	9.18	9.21
4708	NYSE	MVF	Fri, Mar 18, 2011	9.26	9.26	9.16	9.23
4707	NYSE	MVF	Thu, Mar 17, 2011	9.19	9.25	9.12	9.24
4706	NYSE	MVF	Wed, Mar 16, 2011	9.10	9.21	9.10	9.16
4705	NYSE	MVF	Tue, Mar 15, 2011	9.14	9.20	9.04	9.14
4704	NYSE	MVF	Mon, Mar 14, 2011	9.17	9.25	9.12	9.20
4703	NYSE	MVF	Fri, Mar 11, 2011	9.15	9.20	9.09	9.17
4702	NYSE	MVF	Thu, Mar 10, 2011	9.15	9.21	9.08	9.20
4701	NYSE	MVF	Wed, Mar 9, 2011	9.12	9.17	9.12	9.15
4700	NYSE	MVF	Tue, Mar 8, 2011	8.96	9.14	8.95	9.11
4699	NYSE	MVF	Mon, Mar 7, 2011	8.91	9.02	8.87	9.02
4698	NYSE	MVF	Fri, Mar 4, 2011	8.91	8.96	8.89	8.93
4697	NYSE	MVF	Thu, Mar 3, 2011	9.05	9.08	8.96	8.98
4696	NYSE	MVF	Wed, Mar 2, 2011	9.01	9.08	8.97	9.06
4695	NYSE	MVF	Tue, Mar 1, 2011	9.07	9.14	8.95	9.03
4694	NYSE	MVF	Mon, Feb 28, 2011	9.04	9.12	9.00	9.04
4693	NYSE	MVF	Fri, Feb 25, 2011	8.86	9.02	8.82	8.95
4692	NYSE	MVF	Thu, Feb 24, 2011	8.86	8.94	8.75	8.93
4691	NYSE	MVF	Wed, Feb 23, 2011	8.84	8.98	8.78	8.84
4690	NYSE	MVF	Tue, Feb 22, 2011	8.99	9.00	8.74	8.80
4689	NYSE	MVF	Fri, Feb 18, 2011	9.15	9.15	9.00	9.00
4688	NYSE	MVF	Thu, Feb 17, 2011	9.03	9.15	9.02	9.11
4687	NYSE	MVF	Wed, Feb 16, 2011	8.95	9.08	8.93	9.00
4686	NYSE	MVF	Tue, Feb 15, 2011	8.95	8.97	8.90	8.96
4685	NYSE	MVF	Mon, Feb 14, 2011	8.91	9.01	8.89	8.95
4684	NYSE	MVF	Fri, Feb 11, 2011	8.92	9.09	8.88	8.93
4683	NYSE	MVF	Thu, Feb 10, 2011	8.91	9.18	8.91	8.98
4682	NYSE	MVF	Wed, Feb 9, 2011	8.96	9.02	8.91	8.99
4681	NYSE	MVF	Tue, Feb 8, 2011	8.90	8.99	8.90	8.96
4680	NYSE	MVF	Mon, Feb 7, 2011	8.98	9.14	8.97	8.97
4679	NYSE	MVF	Fri, Feb 4, 2011	9.05	9.08	8.96	9.02
4678	NYSE	MVF	Thu, Feb 3, 2011	9.10	9.15	9.01	9.09
4677	NYSE	MVF	Wed, Feb 2, 2011	9.06	9.19	9.06	9.08
4676	NYSE	MVF	Tue, Feb 1, 2011	9.08	9.15	9.00	9.09
4675	NYSE	MVF	Mon, Jan 31, 2011	8.97	9.09	8.91	9.04
4674	NYSE	MVF	Fri, Jan 28, 2011	8.95	9.00	8.94	9.00
4673	NYSE	MVF	Thu, Jan 27, 2011	9.04	9.07	8.93	8.99
4672	NYSE	MVF	Wed, Jan 26, 2011	9.23	9.24	9.06	9.06
4671	NYSE	MVF	Tue, Jan 25, 2011	9.07	9.20	9.02	9.19
4670	NYSE	MVF	Mon, Jan 24, 2011	9.00	9.18	9.00	9.10
4669	NYSE	MVF	Fri, Jan 21, 2011	8.91	9.08	8.91	9.01
4668	NYSE	MVF	Thu, Jan 20, 2011	8.74	9.02	8.72	8.96
4667	NYSE	MVF	Wed, Jan 19, 2011	8.90	8.91	8.66	8.83
4666	NYSE	MVF	Tue, Jan 18, 2011	8.67	8.89	8.58	8.87
4665	NYSE	MVF	Fri, Jan 14, 2011	8.75	8.76	8.53	8.65
4664	NYSE	MVF	Thu, Jan 13, 2011	8.77	8.89	8.64	8.80
4663	NYSE	MVF	Wed, Jan 12, 2011	8.94	9.00	8.86	8.86
4662	NYSE	MVF	Tue, Jan 11, 2011	9.11	9.15	9.00	9.03
4661	NYSE	MVF	Mon, Jan 10, 2011	9.27	9.30	9.05	9.13
4660	NYSE	MVF	Fri, Jan 7, 2011	9.25	9.37	9.21	9.27
4659	NYSE	MVF	Thu, Jan 6, 2011	9.24	9.34	9.21	9.24
4658	NYSE	MVF	Wed, Jan 5, 2011	9.24	9.30	9.22	9.27
4657	NYSE	MVF	Tue, Jan 4, 2011	9.28	9.32	9.20	9.24
4656	NYSE	MVF	Mon, Jan 3, 2011	9.42	9.45	9.20	9.25
4655	NYSE	MVF	Fri, Dec 31, 2010	9.30	9.48	9.25	9.46
4654	NYSE	MVF	Thu, Dec 30, 2010	9.24	9.28	9.20	9.28
4653	NYSE	MVF	Wed, Dec 29, 2010	9.18	9.25	9.13	9.23
4652	NYSE	MVF	Tue, Dec 28, 2010	9.32	9.32	9.20	9.21
4651	NYSE	MVF	Mon, Dec 27, 2010	9.18	9.28	9.16	9.21
4650	NYSE	MVF	Thu, Dec 23, 2010	9.05	9.20	9.05	9.20
4649	NYSE	MVF	Wed, Dec 22, 2010	9.00	9.15	8.93	9.10
4648	NYSE	MVF	Tue, Dec 21, 2010	8.87	9.03	8.85	9.03
4647	NYSE	MVF	Mon, Dec 20, 2010	9.40	9.40	8.85	8.85
4646	NYSE	MVF	Fri, Dec 17, 2010	9.37	9.49	9.30	9.32
4645	NYSE	MVF	Thu, Dec 16, 2010	9.07	9.39	9.07	9.31
4644	NYSE	MVF	Wed, Dec 15, 2010	8.63	9.09	8.63	9.08
4643	NYSE	MVF	Tue, Dec 14, 2010	8.69	8.80	8.56	8.80
4642	NYSE	MVF	Mon, Dec 13, 2010	8.85	8.95	8.70	8.84
4641	NYSE	MVF	Fri, Dec 10, 2010	9.03	9.12	8.82	9.04
4640	NYSE	MVF	Thu, Dec 9, 2010	8.92	9.12	8.79	9.12
4639	NYSE	MVF	Wed, Dec 8, 2010	9.18	9.18	8.81	8.88
4638	NYSE	MVF	Tue, Dec 7, 2010	9.35	9.35	9.00	9.10
4637	NYSE	MVF	Mon, Dec 6, 2010	9.59	9.59	9.31	9.32
4636	NYSE	MVF	Fri, Dec 3, 2010	9.55	9.66	9.53	9.57
4635	NYSE	MVF	Thu, Dec 2, 2010	9.64	9.72	9.53	9.58
4634	NYSE	MVF	Wed, Dec 1, 2010	9.86	9.94	9.65	9.67
4633	NYSE	MVF	Tue, Nov 30, 2010	9.62	9.86	9.62	9.85
4632	NYSE	MVF	Mon, Nov 29, 2010	9.73	9.82	9.67	9.75
4631	NYSE	MVF	Fri, Nov 26, 2010	9.40	9.69	9.40	9.64
4630	NYSE	MVF	Wed, Nov 24, 2010	9.56	9.59	9.40	9.49
4629	NYSE	MVF	Tue, Nov 23, 2010	9.59	9.64	9.40	9.51
4628	NYSE	MVF	Mon, Nov 22, 2010	9.46	9.64	9.40	9.64
4627	NYSE	MVF	Fri, Nov 19, 2010	9.30	9.55	9.30	9.51
4626	NYSE	MVF	Thu, Nov 18, 2010	9.50	9.50	9.14	9.34
4625	NYSE	MVF	Wed, Nov 17, 2010	9.25	9.50	9.15	9.45
4624	NYSE	MVF	Tue, Nov 16, 2010	9.01	9.52	8.52	9.15
4623	NYSE	MVF	Mon, Nov 15, 2010	9.48	9.56	8.92	9.08
4622	NYSE	MVF	Fri, Nov 12, 2010	9.25	9.66	9.25	9.53
4621	NYSE	MVF	Thu, Nov 11, 2010	9.60	9.69	9.28	9.49
4620	NYSE	MVF	Wed, Nov 10, 2010	10.04	10.10	9.48	9.61
4619	NYSE	MVF	Tue, Nov 9, 2010	10.16	10.21	10.00	10.04
4618	NYSE	MVF	Mon, Nov 8, 2010	10.26	10.34	10.16	10.17
4617	NYSE	MVF	Fri, Nov 5, 2010	10.28	10.34	10.24	10.30
4616	NYSE	MVF	Thu, Nov 4, 2010	10.34	10.36	10.29	10.30
4615	NYSE	MVF	Wed, Nov 3, 2010	10.32	10.38	10.27	10.37
4614	NYSE	MVF	Tue, Nov 2, 2010	10.32	10.39	10.30	10.32
4613	NYSE	MVF	Mon, Nov 1, 2010	10.43	10.43	10.31	10.34
4612	NYSE	MVF	Fri, Oct 29, 2010	10.18	10.38	10.18	10.38
4611	NYSE	MVF	Thu, Oct 28, 2010	10.15	10.21	10.13	10.19
4610	NYSE	MVF	Wed, Oct 27, 2010	10.13	10.17	10.12	10.15
4609	NYSE	MVF	Tue, Oct 26, 2010	10.18	10.19	10.11	10.12
4608	NYSE	MVF	Mon, Oct 25, 2010	10.14	10.17	10.08	10.11
4607	NYSE	MVF	Fri, Oct 22, 2010	10.00	10.14	10.00	10.11
4606	NYSE	MVF	Thu, Oct 21, 2010	10.04	10.12	10.00	10.00
4605	NYSE	MVF	Wed, Oct 20, 2010	10.04	10.10	10.00	10.03
4604	NYSE	MVF	Tue, Oct 19, 2010	10.10	10.10	9.95	10.08
4603	NYSE	MVF	Mon, Oct 18, 2010	10.15	10.16	10.04	10.15
4602	NYSE	MVF	Fri, Oct 15, 2010	10.22	10.24	10.07	10.15
4601	NYSE	MVF	Thu, Oct 14, 2010	10.24	10.29	10.20	10.21
4600	NYSE	MVF	Wed, Oct 13, 2010	10.35	10.40	10.20	10.26
4599	NYSE	MVF	Tue, Oct 12, 2010	10.40	10.44	10.37	10.40
4598	NYSE	MVF	Mon, Oct 11, 2010	10.39	10.44	10.34	10.37
4597	NYSE	MVF	Fri, Oct 8, 2010	10.38	10.42	10.36	10.41
4596	NYSE	MVF	Thu, Oct 7, 2010	10.39	10.44	10.32	10.42
4595	NYSE	MVF	Wed, Oct 6, 2010	10.37	10.42	10.32	10.42
4594	NYSE	MVF	Tue, Oct 5, 2010	10.35	10.40	10.30	10.40
4593	NYSE	MVF	Mon, Oct 4, 2010	10.33	10.35	10.26	10.34
4592	NYSE	MVF	Fri, Oct 1, 2010	10.28	10.34	10.26	10.34
4591	NYSE	MVF	Thu, Sep 30, 2010	10.30	10.34	10.20	10.27
4590	NYSE	MVF	Wed, Sep 29, 2010	10.32	10.35	10.27	10.35
4589	NYSE	MVF	Tue, Sep 28, 2010	10.18	10.30	10.18	10.30
4588	NYSE	MVF	Mon, Sep 27, 2010	10.25	10.28	10.18	10.19
4587	NYSE	MVF	Fri, Sep 24, 2010	10.30	10.34	10.20	10.26
4586	NYSE	MVF	Thu, Sep 23, 2010	10.25	10.32	10.24	10.30
4585	NYSE	MVF	Wed, Sep 22, 2010	10.28	10.30	10.24	10.30
4584	NYSE	MVF	Tue, Sep 21, 2010	10.27	10.30	10.03	10.27
4583	NYSE	MVF	Mon, Sep 20, 2010	10.25	10.30	10.17	10.27
4582	NYSE	MVF	Fri, Sep 17, 2010	10.11	10.30	10.11	10.20
4581	NYSE	MVF	Thu, Sep 16, 2010	10.00	10.14	9.71	10.12
4580	NYSE	MVF	Wed, Sep 15, 2010	10.30	10.30	10.03	10.03
4579	NYSE	MVF	Tue, Sep 14, 2010	10.34	10.35	10.26	10.30
4578	NYSE	MVF	Mon, Sep 13, 2010	10.30	10.32	10.27	10.32
4577	NYSE	MVF	Fri, Sep 10, 2010	10.32	10.35	10.32	10.35
4576	NYSE	MVF	Thu, Sep 9, 2010	10.30	10.35	10.30	10.34
4575	NYSE	MVF	Wed, Sep 8, 2010	10.26	10.33	10.25	10.30
4574	NYSE	MVF	Tue, Sep 7, 2010	10.35	10.35	10.27	10.29
4573	NYSE	MVF	Fri, Sep 3, 2010	10.44	10.44	10.33	10.38
4572	NYSE	MVF	Thu, Sep 2, 2010	10.40	10.44	10.36	10.39
4571	NYSE	MVF	Wed, Sep 1, 2010	10.45	10.45	10.37	10.42
4570	NYSE	MVF	Tue, Aug 31, 2010	10.47	10.48	10.34	10.39
4569	NYSE	MVF	Mon, Aug 30, 2010	10.31	10.44	10.26	10.44
4568	NYSE	MVF	Fri, Aug 27, 2010	10.28	10.35	10.25	10.35
4567	NYSE	MVF	Thu, Aug 26, 2010	10.40	10.40	10.29	10.33
4566	NYSE	MVF	Wed, Aug 25, 2010	10.42	10.49	10.38	10.40
4565	NYSE	MVF	Tue, Aug 24, 2010	10.57	10.57	10.40	10.47
4564	NYSE	MVF	Mon, Aug 23, 2010	10.67	10.71	10.54	10.55
4563	NYSE	MVF	Fri, Aug 20, 2010	10.62	10.66	10.54	10.66
4562	NYSE	MVF	Thu, Aug 19, 2010	10.65	10.68	10.58	10.62
4561	NYSE	MVF	Wed, Aug 18, 2010	10.65	10.66	10.58	10.64
4560	NYSE	MVF	Tue, Aug 17, 2010	10.54	10.64	10.49	10.64
4559	NYSE	MVF	Mon, Aug 16, 2010	10.32	10.51	10.32	10.49
4558	NYSE	MVF	Fri, Aug 13, 2010	10.33	10.40	10.32	10.35
4557	NYSE	MVF	Thu, Aug 12, 2010	10.23	10.40	10.23	10.32
4556	NYSE	MVF	Wed, Aug 11, 2010	10.35	10.49	10.30	10.34
4555	NYSE	MVF	Tue, Aug 10, 2010	10.26	10.43	10.24	10.43
4554	NYSE	MVF	Mon, Aug 9, 2010	10.24	10.29	10.20	10.24
4553	NYSE	MVF	Fri, Aug 6, 2010	10.19	10.27	10.19	10.25
4552	NYSE	MVF	Thu, Aug 5, 2010	10.15	10.23	10.13	10.19
4551	NYSE	MVF	Wed, Aug 4, 2010	10.14	10.19	10.09	10.19
4550	NYSE	MVF	Tue, Aug 3, 2010	10.05	10.13	10.01	10.10
4549	NYSE	MVF	Mon, Aug 2, 2010	9.95	10.05	9.95	10.05
4548	NYSE	MVF	Fri, Jul 30, 2010	9.92	9.96	9.92	9.95
4547	NYSE	MVF	Thu, Jul 29, 2010	9.95	10.05	9.89	9.94
4546	NYSE	MVF	Wed, Jul 28, 2010	9.97	10.00	9.93	9.93
4545	NYSE	MVF	Tue, Jul 27, 2010	9.94	9.97	9.88	9.94
4544	NYSE	MVF	Mon, Jul 26, 2010	9.89	9.93	9.88	9.90
4543	NYSE	MVF	Fri, Jul 23, 2010	9.96	9.97	9.88	9.88
4542	NYSE	MVF	Thu, Jul 22, 2010	9.99	10.00	9.95	9.97
4541	NYSE	MVF	Wed, Jul 21, 2010	9.92	9.97	9.89	9.97
4540	NYSE	MVF	Tue, Jul 20, 2010	9.88	9.95	9.88	9.95
4539	NYSE	MVF	Mon, Jul 19, 2010	9.85	9.89	9.81	9.89
4538	NYSE	MVF	Fri, Jul 16, 2010	9.87	9.90	9.84	9.85
4537	NYSE	MVF	Thu, Jul 15, 2010	9.85	9.88	9.81	9.85
4536	NYSE	MVF	Wed, Jul 14, 2010	9.88	9.89	9.83	9.86
4535	NYSE	MVF	Tue, Jul 13, 2010	9.92	9.96	9.84	9.84
4534	NYSE	MVF	Mon, Jul 12, 2010	10.00	10.00	9.90	9.91
4533	NYSE	MVF	Fri, Jul 9, 2010	9.94	10.04	9.89	10.04
4532	NYSE	MVF	Thu, Jul 8, 2010	9.88	9.92	9.85	9.91
4531	NYSE	MVF	Wed, Jul 7, 2010	9.90	9.91	9.84	9.90
4530	NYSE	MVF	Tue, Jul 6, 2010	9.89	9.91	9.86	9.86
4529	NYSE	MVF	Fri, Jul 2, 2010	9.88	9.91	9.85	9.89
4528	NYSE	MVF	Thu, Jul 1, 2010	9.90	9.94	9.86	9.90
4527	NYSE	MVF	Wed, Jun 30, 2010	9.83	9.92	9.83	9.92
4526	NYSE	MVF	Tue, Jun 29, 2010	9.80	9.90	9.80	9.84
4525	NYSE	MVF	Mon, Jun 28, 2010	9.82	9.90	9.80	9.87
4524	NYSE	MVF	Fri, Jun 25, 2010	9.79	9.86	9.78	9.86
4523	NYSE	MVF	Thu, Jun 24, 2010	9.74	9.82	9.70	9.77
4522	NYSE	MVF	Wed, Jun 23, 2010	9.78	9.82	9.63	9.79
4521	NYSE	MVF	Tue, Jun 22, 2010	9.74	9.82	9.74	9.79
4520	NYSE	MVF	Mon, Jun 21, 2010	9.88	9.94	9.75	9.79
4519	NYSE	MVF	Fri, Jun 18, 2010	9.81	9.88	9.81	9.88
4518	NYSE	MVF	Thu, Jun 17, 2010	9.79	9.85	9.73	9.84
4517	NYSE	MVF	Wed, Jun 16, 2010	9.76	9.82	9.73	9.77
4516	NYSE	MVF	Tue, Jun 15, 2010	9.80	9.80	9.74	9.77
4515	NYSE	MVF	Mon, Jun 14, 2010	9.69	9.84	9.69	9.74
4514	NYSE	MVF	Fri, Jun 11, 2010	9.86	9.86	9.61	9.69
4513	NYSE	MVF	Thu, Jun 10, 2010	9.90	9.90	9.80	9.86
4512	NYSE	MVF	Wed, Jun 9, 2010	9.89	9.90	9.79	9.81
4511	NYSE	MVF	Tue, Jun 8, 2010	9.85	9.85	9.76	9.81
4510	NYSE	MVF	Mon, Jun 7, 2010	9.74	9.80	9.71	9.80
4509	NYSE	MVF	Fri, Jun 4, 2010	9.63	9.76	9.63	9.73
4508	NYSE	MVF	Thu, Jun 3, 2010	9.65	9.76	9.63	9.76
4507	NYSE	MVF	Wed, Jun 2, 2010	9.63	9.65	9.59	9.64
4506	NYSE	MVF	Tue, Jun 1, 2010	9.59	9.66	9.59	9.64
4505	NYSE	MVF	Fri, May 28, 2010	9.75	9.75	9.58	9.65
4504	NYSE	MVF	Thu, May 27, 2010	9.78	9.78	9.66	9.74
4503	NYSE	MVF	Wed, May 26, 2010	9.71	9.75	9.60	9.69
4502	NYSE	MVF	Tue, May 25, 2010	9.49	9.64	9.35	9.64
4501	NYSE	MVF	Mon, May 24, 2010	9.44	9.59	9.44	9.58
4500	NYSE	MVF	Fri, May 21, 2010	9.48	9.52	9.02	9.52
4499	NYSE	MVF	Thu, May 20, 2010	9.52	9.54	9.37	9.49
4498	NYSE	MVF	Wed, May 19, 2010	9.65	9.69	9.51	9.55
4497	NYSE	MVF	Tue, May 18, 2010	9.60	9.67	9.56	9.67
4496	NYSE	MVF	Mon, May 17, 2010	9.74	9.75	9.53	9.53
4495	NYSE	MVF	Fri, May 14, 2010	9.74	9.80	9.67	9.77
4494	NYSE	MVF	Thu, May 13, 2010	9.70	9.76	9.66	9.74
4493	NYSE	MVF	Wed, May 12, 2010	9.68	9.70	9.57	9.69
4492	NYSE	MVF	Tue, May 11, 2010	9.52	9.70	9.52	9.70
4491	NYSE	MVF	Mon, May 10, 2010	9.55	9.62	9.50	9.58
4490	NYSE	MVF	Fri, May 7, 2010	9.60	9.62	9.43	9.50
4489	NYSE	MVF	Thu, May 6, 2010	9.62	9.66	9.46	9.56
4488	NYSE	MVF	Wed, May 5, 2010	9.66	9.69	9.60	9.66
4487	NYSE	MVF	Tue, May 4, 2010	9.60	9.66	9.59	9.66
4486	NYSE	MVF	Mon, May 3, 2010	9.58	9.61	9.57	9.61
4485	NYSE	MVF	Fri, Apr 30, 2010	9.63	9.63	9.54	9.54
4484	NYSE	MVF	Thu, Apr 29, 2010	9.64	9.66	9.57	9.61
4483	NYSE	MVF	Wed, Apr 28, 2010	9.60	9.66	9.59	9.64
4482	NYSE	MVF	Tue, Apr 27, 2010	9.64	9.68	9.51	9.57
4481	NYSE	MVF	Mon, Apr 26, 2010	9.58	9.70	9.58	9.68
4480	NYSE	MVF	Fri, Apr 23, 2010	9.57	9.59	9.54	9.58
4479	NYSE	MVF	Thu, Apr 22, 2010	9.45	9.57	9.45	9.55
4478	NYSE	MVF	Wed, Apr 21, 2010	9.52	9.57	9.45	9.48
4477	NYSE	MVF	Tue, Apr 20, 2010	9.48	9.56	9.48	9.55
4476	NYSE	MVF	Mon, Apr 19, 2010	9.44	9.51	9.44	9.46
4475	NYSE	MVF	Fri, Apr 16, 2010	9.36	9.50	9.36	9.49
4474	NYSE	MVF	Thu, Apr 15, 2010	9.42	9.47	9.39	9.39
4473	NYSE	MVF	Wed, Apr 14, 2010	9.41	9.42	9.40	9.41
4472	NYSE	MVF	Tue, Apr 13, 2010	9.39	9.43	9.37	9.41
4471	NYSE	MVF	Mon, Apr 12, 2010	9.47	9.49	9.40	9.43
4470	NYSE	MVF	Fri, Apr 9, 2010	9.44	9.49	9.42	9.49
4469	NYSE	MVF	Thu, Apr 8, 2010	9.38	9.46	9.38	9.44
4468	NYSE	MVF	Wed, Apr 7, 2010	9.40	9.46	9.37	9.41
4467	NYSE	MVF	Tue, Apr 6, 2010	9.39	9.45	9.37	9.44
4466	NYSE	MVF	Mon, Apr 5, 2010	9.37	9.40	9.31	9.40
4465	NYSE	MVF	Thu, Apr 1, 2010	9.40	9.42	9.27	9.32
4464	NYSE	MVF	Wed, Mar 31, 2010	9.37	9.43	9.25	9.39
4463	NYSE	MVF	Tue, Mar 30, 2010	9.37	9.37	9.25	9.33
4462	NYSE	MVF	Mon, Mar 29, 2010	9.25	9.36	9.25	9.36
4461	NYSE	MVF	Fri, Mar 26, 2010	9.32	9.34	9.24	9.27
4460	NYSE	MVF	Thu, Mar 25, 2010	9.40	9.42	9.29	9.33
4459	NYSE	MVF	Wed, Mar 24, 2010	9.42	9.46	9.38	9.41
4458	NYSE	MVF	Tue, Mar 23, 2010	9.44	9.46	9.38	9.44
4457	NYSE	MVF	Mon, Mar 22, 2010	9.39	9.46	9.39	9.45
4456	NYSE	MVF	Fri, Mar 19, 2010	9.45	9.46	9.38	9.44
4455	NYSE	MVF	Thu, Mar 18, 2010	9.49	9.49	9.39	9.45
4454	NYSE	MVF	Wed, Mar 17, 2010	9.43	9.49	9.39	9.47
4453	NYSE	MVF	Tue, Mar 16, 2010	9.33	9.45	9.32	9.44
4452	NYSE	MVF	Mon, Mar 15, 2010	9.35	9.37	9.21	9.35
4451	NYSE	MVF	Fri, Mar 12, 2010	9.38	9.51	9.30	9.34
4450	NYSE	MVF	Thu, Mar 11, 2010	9.51	9.54	9.39	9.46
4449	NYSE	MVF	Wed, Mar 10, 2010	9.51	9.60	9.51	9.57
4448	NYSE	MVF	Tue, Mar 9, 2010	9.55	9.58	9.45	9.54
4447	NYSE	MVF	Mon, Mar 8, 2010	9.52	9.65	9.52	9.58
4446	NYSE	MVF	Fri, Mar 5, 2010	9.62	9.64	9.53	9.56
4445	NYSE	MVF	Thu, Mar 4, 2010	9.67	9.67	9.60	9.66
4444	NYSE	MVF	Wed, Mar 3, 2010	9.65	9.69	9.64	9.66
4443	NYSE	MVF	Tue, Mar 2, 2010	9.69	9.69	9.58	9.64
4442	NYSE	MVF	Mon, Mar 1, 2010	9.69	9.70	9.60	9.63
4441	NYSE	MVF	Fri, Feb 26, 2010	9.60	9.66	9.60	9.64
4440	NYSE	MVF	Thu, Feb 25, 2010	9.57	9.69	9.57	9.61
4439	NYSE	MVF	Wed, Feb 24, 2010	9.55	9.61	9.51	9.60
4438	NYSE	MVF	Tue, Feb 23, 2010	9.52	9.56	9.49	9.56
4437	NYSE	MVF	Mon, Feb 22, 2010	9.61	9.65	9.44	9.53
4436	NYSE	MVF	Fri, Feb 19, 2010	9.66	9.73	9.60	9.61
4435	NYSE	MVF	Thu, Feb 18, 2010	9.68	9.74	9.62	9.70
4434	NYSE	MVF	Wed, Feb 17, 2010	9.65	9.73	9.62	9.64
4433	NYSE	MVF	Tue, Feb 16, 2010	9.65	9.70	9.55	9.65
4432	NYSE	MVF	Fri, Feb 12, 2010	9.61	9.71	9.56	9.63
4431	NYSE	MVF	Thu, Feb 11, 2010	9.49	9.67	9.49	9.65
4430	NYSE	MVF	Wed, Feb 10, 2010	9.48	9.61	9.47	9.47
4429	NYSE	MVF	Tue, Feb 9, 2010	9.65	9.67	9.52	9.52
4428	NYSE	MVF	Mon, Feb 8, 2010	9.55	9.64	9.55	9.58
4427	NYSE	MVF	Fri, Feb 5, 2010	9.50	9.60	9.45	9.58
4426	NYSE	MVF	Thu, Feb 4, 2010	9.49	9.58	9.48	9.51
4425	NYSE	MVF	Wed, Feb 3, 2010	9.47	9.55	9.45	9.51
4424	NYSE	MVF	Tue, Feb 2, 2010	9.46	9.59	9.40	9.58
4423	NYSE	MVF	Mon, Feb 1, 2010	9.29	9.44	9.28	9.38
4422	NYSE	MVF	Fri, Jan 29, 2010	9.29	9.31	9.21	9.26
4421	NYSE	MVF	Thu, Jan 28, 2010	9.21	9.41	9.21	9.27
4420	NYSE	MVF	Wed, Jan 27, 2010	9.33	9.45	9.33	9.44
4419	NYSE	MVF	Tue, Jan 26, 2010	9.29	9.38	9.25	9.36
4418	NYSE	MVF	Mon, Jan 25, 2010	9.41	9.44	9.26	9.26
4417	NYSE	MVF	Fri, Jan 22, 2010	9.42	9.43	9.34	9.40
4416	NYSE	MVF	Thu, Jan 21, 2010	9.52	9.52	9.35	9.39
4415	NYSE	MVF	Wed, Jan 20, 2010	9.45	9.59	9.45	9.49
4414	NYSE	MVF	Tue, Jan 19, 2010	9.33	9.55	9.33	9.51
4413	NYSE	MVF	Fri, Jan 15, 2010	9.32	9.40	8.85	9.40
4412	NYSE	MVF	Thu, Jan 14, 2010	9.48	9.49	9.33	9.34
4411	NYSE	MVF	Wed, Jan 13, 2010	9.50	9.50	9.44	9.48
4410	NYSE	MVF	Tue, Jan 12, 2010	9.45	9.54	9.42	9.50
4409	NYSE	MVF	Mon, Jan 11, 2010	9.41	9.47	9.39	9.47
4408	NYSE	MVF	Fri, Jan 8, 2010	9.36	9.46	9.34	9.41
4407	NYSE	MVF	Thu, Jan 7, 2010	9.23	9.35	9.23	9.35
4406	NYSE	MVF	Wed, Jan 6, 2010	9.22	9.32	9.22	9.27
4405	NYSE	MVF	Tue, Jan 5, 2010	9.25	9.28	9.22	9.26
4404	NYSE	MVF	Mon, Jan 4, 2010	9.22	9.27	9.16	9.27
4403	NYSE	MVF	Thu, Dec 31, 2009	9.22	9.23	9.15	9.22
4402	NYSE	MVF	Wed, Dec 30, 2009	9.17	9.25	9.15	9.20
4401	NYSE	MVF	Tue, Dec 29, 2009	9.12	9.22	9.12	9.20
4400	NYSE	MVF	Mon, Dec 28, 2009	9.15	9.20	9.10	9.15
4399	NYSE	MVF	Thu, Dec 24, 2009	9.18	9.22	9.04	9.16
4398	NYSE	MVF	Wed, Dec 23, 2009	9.20	9.27	9.09	9.19
4397	NYSE	MVF	Tue, Dec 22, 2009	9.25	9.27	9.19	9.25
4396	NYSE	MVF	Mon, Dec 21, 2009	9.26	9.30	9.15	9.26
4395	NYSE	MVF	Fri, Dec 18, 2009	9.27	9.35	9.25	9.27
4394	NYSE	MVF	Thu, Dec 17, 2009	9.24	9.29	9.18	9.29
4393	NYSE	MVF	Wed, Dec 16, 2009	9.27	9.39	9.16	9.24
4392	NYSE	MVF	Tue, Dec 15, 2009	9.55	9.68	9.22	9.29
4391	NYSE	MVF	Mon, Dec 14, 2009	9.50	9.52	9.40	9.49
4390	NYSE	MVF	Fri, Dec 11, 2009	9.58	9.62	9.51	9.52
4389	NYSE	MVF	Thu, Dec 10, 2009	9.54	9.65	9.52	9.64
4388	NYSE	MVF	Wed, Dec 9, 2009	9.46	9.57	9.45	9.57
4387	NYSE	MVF	Tue, Dec 8, 2009	9.53	9.53	9.41	9.50
4386	NYSE	MVF	Mon, Dec 7, 2009	9.43	9.55	9.41	9.55
4385	NYSE	MVF	Fri, Dec 4, 2009	9.42	9.46	9.40	9.44
4384	NYSE	MVF	Thu, Dec 3, 2009	9.42	9.43	9.35	9.40
4383	NYSE	MVF	Wed, Dec 2, 2009	9.32	9.39	9.31	9.36
4382	NYSE	MVF	Tue, Dec 1, 2009	9.40	9.40	9.31	9.33
4381	NYSE	MVF	Mon, Nov 30, 2009	9.32	9.37	9.28	9.30
4380	NYSE	MVF	Fri, Nov 27, 2009	9.20	9.40	9.20	9.35
4379	NYSE	MVF	Wed, Nov 25, 2009	9.33	9.40	9.26	9.36
4378	NYSE	MVF	Tue, Nov 24, 2009	9.33	9.38	9.31	9.35
4377	NYSE	MVF	Mon, Nov 23, 2009	9.33	9.37	9.32	9.36
4376	NYSE	MVF	Fri, Nov 20, 2009	9.26	9.36	9.26	9.33
4375	NYSE	MVF	Thu, Nov 19, 2009	9.34	9.34	9.23	9.31
4374	NYSE	MVF	Wed, Nov 18, 2009	9.25	9.34	9.21	9.31
4373	NYSE	MVF	Tue, Nov 17, 2009	9.15	9.33	9.15	9.26
4372	NYSE	MVF	Mon, Nov 16, 2009	9.05	9.27	9.05	9.22
4371	NYSE	MVF	Fri, Nov 13, 2009	9.02	9.07	8.90	9.06
4370	NYSE	MVF	Thu, Nov 12, 2009	9.05	9.21	8.96	9.02
4369	NYSE	MVF	Wed, Nov 11, 2009	9.31	9.31	9.11	9.12
4368	NYSE	MVF	Tue, Nov 10, 2009	9.29	9.35	9.19	9.35
4367	NYSE	MVF	Mon, Nov 9, 2009	9.51	9.51	9.29	9.37
4366	NYSE	MVF	Fri, Nov 6, 2009	9.46	9.60	9.46	9.51
4365	NYSE	MVF	Thu, Nov 5, 2009	9.45	9.60	9.40	9.59
4364	NYSE	MVF	Wed, Nov 4, 2009	9.42	9.49	9.34	9.44
4363	NYSE	MVF	Tue, Nov 3, 2009	9.26	9.57	9.23	9.35
4362	NYSE	MVF	Mon, Nov 2, 2009	9.30	9.45	9.19	9.20
4361	NYSE	MVF	Fri, Oct 30, 2009	9.35	9.40	9.30	9.32
4360	NYSE	MVF	Thu, Oct 29, 2009	9.32	9.40	9.20	9.35
4359	NYSE	MVF	Wed, Oct 28, 2009	9.32	9.34	9.24	9.30
4358	NYSE	MVF	Tue, Oct 27, 2009	9.25	9.37	9.22	9.31
4357	NYSE	MVF	Mon, Oct 26, 2009	9.30	9.35	9.23	9.27
4356	NYSE	MVF	Fri, Oct 23, 2009	9.34	9.35	9.21	9.26
4355	NYSE	MVF	Thu, Oct 22, 2009	9.20	9.37	9.15	9.34
4354	NYSE	MVF	Wed, Oct 21, 2009	9.34	9.34	9.17	9.20
4353	NYSE	MVF	Tue, Oct 20, 2009	9.11	9.32	9.11	9.29
4352	NYSE	MVF	Mon, Oct 19, 2009	9.15	9.24	9.15	9.15
4351	NYSE	MVF	Fri, Oct 16, 2009	8.81	9.13	8.81	9.06
4350	NYSE	MVF	Thu, Oct 15, 2009	8.83	9.05	8.76	8.90
4349	NYSE	MVF	Wed, Oct 14, 2009	9.45	9.45	8.93	9.00
4348	NYSE	MVF	Tue, Oct 13, 2009	9.38	9.59	9.29	9.41
4347	NYSE	MVF	Mon, Oct 12, 2009	9.72	9.74	9.45	9.60
4346	NYSE	MVF	Fri, Oct 9, 2009	9.84	9.84	9.70	9.75
4345	NYSE	MVF	Thu, Oct 8, 2009	9.77	9.87	9.74	9.84
4344	NYSE	MVF	Wed, Oct 7, 2009	9.75	9.81	9.68	9.79
4343	NYSE	MVF	Tue, Oct 6, 2009	9.82	9.87	9.76	9.80
4342	NYSE	MVF	Mon, Oct 5, 2009	9.67	9.89	9.63	9.82
4341	NYSE	MVF	Fri, Oct 2, 2009	9.52	9.69	9.52	9.62
4340	NYSE	MVF	Thu, Oct 1, 2009	9.64	9.64	9.50	9.58
4339	NYSE	MVF	Wed, Sep 30, 2009	9.59	9.66	9.54	9.59
4338	NYSE	MVF	Tue, Sep 29, 2009	9.52	9.74	9.51	9.65
4337	NYSE	MVF	Mon, Sep 28, 2009	9.60	9.60	9.46	9.60
4336	NYSE	MVF	Fri, Sep 25, 2009	9.65	9.65	9.45	9.53
4335	NYSE	MVF	Thu, Sep 24, 2009	9.74	9.78	9.64	9.70
4334	NYSE	MVF	Wed, Sep 23, 2009	9.63	9.79	9.60	9.79
4333	NYSE	MVF	Tue, Sep 22, 2009	9.70	9.70	9.50	9.69
4332	NYSE	MVF	Mon, Sep 21, 2009	9.54	9.67	9.50	9.64
4331	NYSE	MVF	Fri, Sep 18, 2009	9.63	9.63	9.32	9.57
4330	NYSE	MVF	Thu, Sep 17, 2009	9.70	9.78	9.51	9.63
4329	NYSE	MVF	Wed, Sep 16, 2009	9.70	9.70	9.59	9.69
4328	NYSE	MVF	Tue, Sep 15, 2009	9.60	9.70	9.59	9.70
4327	NYSE	MVF	Mon, Sep 14, 2009	9.50	9.68	9.45	9.68
4326	NYSE	MVF	Fri, Sep 11, 2009	9.47	9.51	9.42	9.47
4325	NYSE	MVF	Thu, Sep 10, 2009	9.39	9.55	9.39	9.52
4324	NYSE	MVF	Wed, Sep 9, 2009	9.50	9.50	9.34	9.45
4323	NYSE	MVF	Tue, Sep 8, 2009	9.25	9.60	9.20	9.50
4322	NYSE	MVF	Fri, Sep 4, 2009	9.25	9.28	9.12	9.19
4321	NYSE	MVF	Thu, Sep 3, 2009	9.10	9.30	9.00	9.21
4320	NYSE	MVF	Wed, Sep 2, 2009	8.98	9.16	8.98	9.05
4319	NYSE	MVF	Tue, Sep 1, 2009	9.02	9.08	8.90	8.98
4318	NYSE	MVF	Mon, Aug 31, 2009	9.04	9.10	8.89	8.97
4317	NYSE	MVF	Fri, Aug 28, 2009	9.18	9.18	8.91	8.96
4316	NYSE	MVF	Thu, Aug 27, 2009	8.82	8.95	8.81	8.93
4315	NYSE	MVF	Wed, Aug 26, 2009	8.86	8.95	8.81	8.91
4314	NYSE	MVF	Tue, Aug 25, 2009	8.85	8.94	8.84	8.92
4313	NYSE	MVF	Mon, Aug 24, 2009	8.95	8.98	8.80	8.90
4312	NYSE	MVF	Fri, Aug 21, 2009	8.86	8.98	8.85	8.89
4311	NYSE	MVF	Thu, Aug 20, 2009	8.76	8.90	8.70	8.90
4310	NYSE	MVF	Wed, Aug 19, 2009	8.62	8.85	8.62	8.73
4309	NYSE	MVF	Tue, Aug 18, 2009	8.70	8.80	8.65	8.79
4308	NYSE	MVF	Mon, Aug 17, 2009	8.66	8.68	8.56	8.61
4307	NYSE	MVF	Fri, Aug 14, 2009	8.60	8.73	8.49	8.58
4306	NYSE	MVF	Thu, Aug 13, 2009	8.50	8.59	8.45	8.59
4305	NYSE	MVF	Wed, Aug 12, 2009	8.76	8.82	8.43	8.44
4304	NYSE	MVF	Tue, Aug 11, 2009	8.70	8.79	8.69	8.75
4303	NYSE	MVF	Mon, Aug 10, 2009	8.86	8.90	8.69	8.75
4302	NYSE	MVF	Fri, Aug 7, 2009	8.88	8.88	8.63	8.80
4301	NYSE	MVF	Thu, Aug 6, 2009	8.60	8.68	8.60	8.63
4300	NYSE	MVF	Wed, Aug 5, 2009	8.66	8.80	8.55	8.64
4299	NYSE	MVF	Tue, Aug 4, 2009	8.77	8.78	8.55	8.76
4298	NYSE	MVF	Mon, Aug 3, 2009	8.80	8.80	8.59	8.77
4297	NYSE	MVF	Fri, Jul 31, 2009	8.68	8.70	8.62	8.69
4296	NYSE	MVF	Thu, Jul 30, 2009	8.59	8.68	8.55	8.61
4295	NYSE	MVF	Wed, Jul 29, 2009	8.75	8.75	8.49	8.59
4294	NYSE	MVF	Tue, Jul 28, 2009	8.50	8.59	8.44	8.59
4293	NYSE	MVF	Mon, Jul 27, 2009	8.44	8.62	8.35	8.49
4292	NYSE	MVF	Fri, Jul 24, 2009	8.59	8.59	8.30	8.44
4291	NYSE	MVF	Thu, Jul 23, 2009	8.48	8.62	8.48	8.54
4290	NYSE	MVF	Wed, Jul 22, 2009	8.50	8.65	8.40	8.53
4289	NYSE	MVF	Tue, Jul 21, 2009	8.33	8.45	8.33	8.45
4288	NYSE	MVF	Mon, Jul 20, 2009	8.48	8.54	8.30	8.38
4287	NYSE	MVF	Fri, Jul 17, 2009	8.30	8.42	8.25	8.39
4286	NYSE	MVF	Thu, Jul 16, 2009	8.34	8.55	8.34	8.43
4285	NYSE	MVF	Wed, Jul 15, 2009	8.30	8.53	8.30	8.45
4284	NYSE	MVF	Tue, Jul 14, 2009	8.27	8.42	8.05	8.05
4283	NYSE	MVF	Mon, Jul 13, 2009	8.33	8.41	8.25	8.32
4282	NYSE	MVF	Fri, Jul 10, 2009	8.42	8.50	8.15	8.15
4281	NYSE	MVF	Thu, Jul 9, 2009	8.43	8.57	8.30	8.52
4280	NYSE	MVF	Wed, Jul 8, 2009	8.10	8.36	8.10	8.36
4279	NYSE	MVF	Tue, Jul 7, 2009	8.19	8.22	8.05	8.14
4278	NYSE	MVF	Mon, Jul 6, 2009	8.02	8.15	7.93	8.10
4277	NYSE	MVF	Thu, Jul 2, 2009	8.08	8.08	8.00	8.02
4276	NYSE	MVF	Wed, Jul 1, 2009	8.10	8.10	7.95	8.06
4275	NYSE	MVF	Tue, Jun 30, 2009	8.10	8.15	7.95	7.96
4274	NYSE	MVF	Mon, Jun 29, 2009	8.42	8.42	8.00	8.00
4273	NYSE	MVF	Fri, Jun 26, 2009	8.25	8.29	8.13	8.15
4272	NYSE	MVF	Thu, Jun 25, 2009	8.30	8.30	8.10	8.21
4271	NYSE	MVF	Wed, Jun 24, 2009	8.08	8.29	8.08	8.24
4270	NYSE	MVF	Tue, Jun 23, 2009	8.02	8.12	7.97	8.11
4269	NYSE	MVF	Mon, Jun 22, 2009	8.14	8.14	7.72	8.01
4268	NYSE	MVF	Fri, Jun 19, 2009	8.14	8.14	8.00	8.10
4267	NYSE	MVF	Thu, Jun 18, 2009	8.30	8.35	8.04	8.06
4266	NYSE	MVF	Wed, Jun 17, 2009	8.15	8.31	8.15	8.21
4265	NYSE	MVF	Tue, Jun 16, 2009	8.01	8.26	8.01	8.21
4264	NYSE	MVF	Mon, Jun 15, 2009	8.34	8.34	8.05	8.11
4263	NYSE	MVF	Fri, Jun 12, 2009	8.26	8.44	8.00	8.20
4262	NYSE	MVF	Thu, Jun 11, 2009	8.34	8.39	8.25	8.30
4261	NYSE	MVF	Wed, Jun 10, 2009	8.89	8.97	8.43	8.47
4260	NYSE	MVF	Tue, Jun 9, 2009	8.51	8.74	8.51	8.55
4259	NYSE	MVF	Mon, Jun 8, 2009	8.27	8.57	8.27	8.51
4258	NYSE	MVF	Fri, Jun 5, 2009	8.34	8.42	8.30	8.37
4257	NYSE	MVF	Thu, Jun 4, 2009	8.30	8.46	8.22	8.36
4256	NYSE	MVF	Wed, Jun 3, 2009	8.26	8.29	8.15	8.29
4255	NYSE	MVF	Tue, Jun 2, 2009	8.12	8.24	8.05	8.24
4254	NYSE	MVF	Mon, Jun 1, 2009	8.14	8.14	8.00	8.08
4253	NYSE	MVF	Fri, May 29, 2009	8.07	8.11	8.03	8.06
4252	NYSE	MVF	Thu, May 28, 2009	8.17	8.17	7.92	8.07
4251	NYSE	MVF	Wed, May 27, 2009	8.11	8.15	7.96	8.00
4250	NYSE	MVF	Tue, May 26, 2009	8.00	8.08	7.98	8.04
4249	NYSE	MVF	Fri, May 22, 2009	8.24	8.32	8.01	8.07
4248	NYSE	MVF	Thu, May 21, 2009	8.32	8.40	8.26	8.30
4247	NYSE	MVF	Wed, May 20, 2009	8.36	8.47	8.24	8.44
4246	NYSE	MVF	Tue, May 19, 2009	8.14	8.36	7.97	8.36
4245	NYSE	MVF	Mon, May 18, 2009	8.16	8.19	7.97	8.15
4244	NYSE	MVF	Fri, May 15, 2009	8.22	8.30	8.10	8.20
4243	NYSE	MVF	Thu, May 14, 2009	8.10	8.10	7.95	8.07
4242	NYSE	MVF	Wed, May 13, 2009	7.99	8.11	7.94	8.07
4241	NYSE	MVF	Tue, May 12, 2009	8.13	8.20	8.06	8.13
4240	NYSE	MVF	Mon, May 11, 2009	8.12	8.17	8.05	8.17
4239	NYSE	MVF	Fri, May 8, 2009	8.05	8.22	8.00	8.13
4238	NYSE	MVF	Thu, May 7, 2009	8.05	8.10	7.87	8.08
4237	NYSE	MVF	Wed, May 6, 2009	8.00	8.14	7.87	7.89
4236	NYSE	MVF	Tue, May 5, 2009	7.92	8.11	7.89	8.00
4235	NYSE	MVF	Mon, May 4, 2009	7.90	8.05	7.87	7.89
4234	NYSE	MVF	Fri, May 1, 2009	7.94	7.97	7.87	7.87
4233	NYSE	MVF	Thu, Apr 30, 2009	7.87	7.96	7.87	7.87
4232	NYSE	MVF	Wed, Apr 29, 2009	7.86	7.94	7.79	7.93
4231	NYSE	MVF	Tue, Apr 28, 2009	7.81	7.92	7.75	7.90
4230	NYSE	MVF	Mon, Apr 27, 2009	7.72	7.85	7.72	7.72
4229	NYSE	MVF	Fri, Apr 24, 2009	7.80	7.80	7.67	7.77
4228	NYSE	MVF	Thu, Apr 23, 2009	7.64	7.81	7.48	7.71
4227	NYSE	MVF	Wed, Apr 22, 2009	7.76	7.76	7.48	7.55
4226	NYSE	MVF	Tue, Apr 21, 2009	7.45	7.64	7.43	7.60
4225	NYSE	MVF	Mon, Apr 20, 2009	7.57	7.57	7.44	7.46
4224	NYSE	MVF	Fri, Apr 17, 2009	7.42	7.69	7.42	7.56
4223	NYSE	MVF	Thu, Apr 16, 2009	7.52	7.81	7.40	7.41
4222	NYSE	MVF	Wed, Apr 15, 2009	7.36	7.53	7.30	7.44
4221	NYSE	MVF	Tue, Apr 14, 2009	7.35	7.38	7.22	7.35
4220	NYSE	MVF	Mon, Apr 13, 2009	7.50	7.50	7.31	7.40
4219	NYSE	MVF	Thu, Apr 9, 2009	7.80	7.80	7.50	7.61
4218	NYSE	MVF	Wed, Apr 8, 2009	7.74	7.91	7.65	7.79
4217	NYSE	MVF	Tue, Apr 7, 2009	7.75	7.85	7.61	7.83
4216	NYSE	MVF	Mon, Apr 6, 2009	7.75	7.80	7.57	7.80
4215	NYSE	MVF	Fri, Apr 3, 2009	7.71	7.82	7.55	7.73
4214	NYSE	MVF	Thu, Apr 2, 2009	7.45	7.87	7.45	7.73
4213	NYSE	MVF	Wed, Apr 1, 2009	7.67	7.67	7.33	7.38
4212	NYSE	MVF	Tue, Mar 31, 2009	7.50	7.55	7.40	7.53
4211	NYSE	MVF	Mon, Mar 30, 2009	7.51	7.51	7.30	7.35
4210	NYSE	MVF	Fri, Mar 27, 2009	7.29	7.55	7.24	7.41
4209	NYSE	MVF	Thu, Mar 26, 2009	7.20	7.30	7.20	7.28
4208	NYSE	MVF	Wed, Mar 25, 2009	7.35	7.49	7.18	7.21
4207	NYSE	MVF	Tue, Mar 24, 2009	7.57	8.00	7.25	7.35
4206	NYSE	MVF	Mon, Mar 23, 2009	7.26	7.51	7.26	7.34
4205	NYSE	MVF	Fri, Mar 20, 2009	7.15	7.40	7.10	7.35
4204	NYSE	MVF	Thu, Mar 19, 2009	7.24	7.24	7.13	7.15
4203	NYSE	MVF	Wed, Mar 18, 2009	7.10	7.25	6.94	7.15
4202	NYSE	MVF	Tue, Mar 17, 2009	7.24	7.35	7.10	7.12
4201	NYSE	MVF	Mon, Mar 16, 2009	7.15	7.35	7.10	7.29
4200	NYSE	MVF	Fri, Mar 13, 2009	7.11	7.20	7.02	7.13
4199	NYSE	MVF	Thu, Mar 12, 2009	6.95	7.12	6.92	7.12
4198	NYSE	MVF	Wed, Mar 11, 2009	7.07	7.17	7.00	7.03
4197	NYSE	MVF	Tue, Mar 10, 2009	6.87	7.25	6.87	7.18
4196	NYSE	MVF	Mon, Mar 9, 2009	7.00	7.15	6.78	6.89
4195	NYSE	MVF	Fri, Mar 6, 2009	7.17	7.28	7.01	7.19
4194	NYSE	MVF	Thu, Mar 5, 2009	7.05	7.26	7.05	7.26
4193	NYSE	MVF	Wed, Mar 4, 2009	7.19	7.49	7.13	7.35
4192	NYSE	MVF	Tue, Mar 3, 2009	6.99	7.22	6.97	7.16
4191	NYSE	MVF	Mon, Mar 2, 2009	7.31	7.66	7.06	7.06
4190	NYSE	MVF	Fri, Feb 27, 2009	7.58	7.59	7.30	7.49
4189	NYSE	MVF	Thu, Feb 26, 2009	7.55	7.66	7.50	7.60
4188	NYSE	MVF	Wed, Feb 25, 2009	7.75	7.75	7.23	7.54
4187	NYSE	MVF	Tue, Feb 24, 2009	7.10	7.99	6.83	7.40
4186	NYSE	MVF	Mon, Feb 23, 2009	7.50	7.50	7.00	7.20
4185	NYSE	MVF	Fri, Feb 20, 2009	7.26	7.46	6.83	7.46
4184	NYSE	MVF	Thu, Feb 19, 2009	7.35	7.44	7.28	7.42
4183	NYSE	MVF	Wed, Feb 18, 2009	7.56	7.80	7.25	7.30
4182	NYSE	MVF	Tue, Feb 17, 2009	7.84	8.18	7.63	7.63
4181	NYSE	MVF	Fri, Feb 13, 2009	7.84	7.90	7.81	7.82
4180	NYSE	MVF	Thu, Feb 12, 2009	7.95	8.10	7.80	7.88
4179	NYSE	MVF	Wed, Feb 11, 2009	7.83	7.90	7.78	7.90
4178	NYSE	MVF	Tue, Feb 10, 2009	7.80	7.87	7.70	7.79
4177	NYSE	MVF	Mon, Feb 9, 2009	7.75	7.94	7.72	7.84
4176	NYSE	MVF	Fri, Feb 6, 2009	7.87	8.15	7.77	8.15
4175	NYSE	MVF	Thu, Feb 5, 2009	7.85	7.86	7.66	7.86
4174	NYSE	MVF	Wed, Feb 4, 2009	7.46	7.70	7.46	7.65
4173	NYSE	MVF	Tue, Feb 3, 2009	7.33	7.73	7.33	7.73
4172	NYSE	MVF	Mon, Feb 2, 2009	7.65	7.65	7.33	7.37
4171	NYSE	MVF	Fri, Jan 30, 2009	7.69	7.72	7.42	7.52
4170	NYSE	MVF	Thu, Jan 29, 2009	7.70	7.70	7.52	7.70
4169	NYSE	MVF	Wed, Jan 28, 2009	7.67	7.67	7.48	7.57
4168	NYSE	MVF	Tue, Jan 27, 2009	7.50	7.52	7.35	7.45
4167	NYSE	MVF	Mon, Jan 26, 2009	7.50	7.56	7.47	7.56
4166	NYSE	MVF	Fri, Jan 23, 2009	7.60	7.60	7.44	7.55
4165	NYSE	MVF	Thu, Jan 22, 2009	7.49	7.60	7.43	7.53
4164	NYSE	MVF	Wed, Jan 21, 2009	7.44	7.69	7.25	7.49
4163	NYSE	MVF	Tue, Jan 20, 2009	7.64	7.64	7.39	7.45
4162	NYSE	MVF	Fri, Jan 16, 2009	7.45	7.66	7.33	7.66
4161	NYSE	MVF	Thu, Jan 15, 2009	7.23	7.43	7.20	7.43
4160	NYSE	MVF	Wed, Jan 14, 2009	7.70	7.70	7.24	7.24
4159	NYSE	MVF	Tue, Jan 13, 2009	7.69	7.69	7.40	7.65
4158	NYSE	MVF	Mon, Jan 12, 2009	7.83	7.85	7.54	7.67
4157	NYSE	MVF	Fri, Jan 9, 2009	7.75	7.75	7.48	7.51
4156	NYSE	MVF	Thu, Jan 8, 2009	7.45	7.53	7.35	7.45
4155	NYSE	MVF	Wed, Jan 7, 2009	7.16	7.45	7.16	7.40
4154	NYSE	MVF	Tue, Jan 6, 2009	7.07	7.37	7.07	7.37
4153	NYSE	MVF	Mon, Jan 5, 2009	7.18	7.25	7.00	7.08
4152	NYSE	MVF	Fri, Jan 2, 2009	6.75	7.35	6.66	7.10
4151	NYSE	MVF	Wed, Dec 31, 2008	6.59	7.00	6.48	6.67
4150	NYSE	MVF	Tue, Dec 30, 2008	6.50	6.89	6.47	6.52
4149	NYSE	MVF	Mon, Dec 29, 2008	6.64	6.85	6.45	6.45
4148	NYSE	MVF	Fri, Dec 26, 2008	6.96	7.00	6.55	6.71
4147	NYSE	MVF	Wed, Dec 24, 2008	6.75	6.93	6.75	6.85
4146	NYSE	MVF	Tue, Dec 23, 2008	6.50	6.80	6.29	6.77
4145	NYSE	MVF	Mon, Dec 22, 2008	6.88	6.90	6.50	6.50
4144	NYSE	MVF	Fri, Dec 19, 2008	6.33	7.01	6.12	6.80
4143	NYSE	MVF	Thu, Dec 18, 2008	5.80	6.17	5.70	6.15
4142	NYSE	MVF	Wed, Dec 17, 2008	6.19	6.20	5.81	5.93
4141	NYSE	MVF	Tue, Dec 16, 2008	5.97	6.20	5.72	6.10
4140	NYSE	MVF	Mon, Dec 15, 2008	5.66	6.20	5.65	6.20
4139	NYSE	MVF	Fri, Dec 12, 2008	5.70	5.85	5.54	5.66
4138	NYSE	MVF	Thu, Dec 11, 2008	6.01	6.01	5.67	5.73
4137	NYSE	MVF	Wed, Dec 10, 2008	5.74	6.25	5.72	5.89
4136	NYSE	MVF	Tue, Dec 9, 2008	5.69	5.89	5.59	5.79
4135	NYSE	MVF	Mon, Dec 8, 2008	5.57	5.80	5.50	5.55
4134	NYSE	MVF	Fri, Dec 5, 2008	5.80	5.80	5.57	5.58
4133	NYSE	MVF	Thu, Dec 4, 2008	5.70	5.88	5.70	5.76
4132	NYSE	MVF	Wed, Dec 3, 2008	5.73	5.88	5.64	5.70
4131	NYSE	MVF	Tue, Dec 2, 2008	5.80	5.93	5.73	5.79
4130	NYSE	MVF	Mon, Dec 1, 2008	6.34	6.34	5.58	5.80
4129	NYSE	MVF	Fri, Nov 28, 2008	6.25	6.34	6.23	6.33
4128	NYSE	MVF	Wed, Nov 26, 2008	6.14	6.39	6.14	6.26
4127	NYSE	MVF	Tue, Nov 25, 2008	6.43	6.75	6.15	6.24
4126	NYSE	MVF	Mon, Nov 24, 2008	6.21	6.45	6.16	6.30
4125	NYSE	MVF	Fri, Nov 21, 2008	6.38	6.49	6.07	6.26
4124	NYSE	MVF	Thu, Nov 20, 2008	6.46	6.47	6.15	6.23
4123	NYSE	MVF	Wed, Nov 19, 2008	6.39	6.57	6.19	6.44
4122	NYSE	MVF	Tue, Nov 18, 2008	6.64	6.64	6.32	6.47
4121	NYSE	MVF	Mon, Nov 17, 2008	6.70	6.70	6.53	6.60
4120	NYSE	MVF	Fri, Nov 14, 2008	6.50	6.70	6.50	6.70
4119	NYSE	MVF	Thu, Nov 13, 2008	6.96	6.96	6.45	6.62
4118	NYSE	MVF	Wed, Nov 12, 2008	6.87	6.99	6.53	6.74
4117	NYSE	MVF	Tue, Nov 11, 2008	7.06	7.06	6.90	6.96
4116	NYSE	MVF	Mon, Nov 10, 2008	6.89	7.10	6.89	7.01
4115	NYSE	MVF	Fri, Nov 7, 2008	6.84	7.09	6.84	6.95
4114	NYSE	MVF	Thu, Nov 6, 2008	7.00	7.10	6.89	7.01
4113	NYSE	MVF	Wed, Nov 5, 2008	6.75	7.00	6.75	6.97
4112	NYSE	MVF	Tue, Nov 4, 2008	6.70	6.76	6.60	6.66
4111	NYSE	MVF	Mon, Nov 3, 2008	6.70	6.80	6.64	6.66
4110	NYSE	MVF	Fri, Oct 31, 2008	6.58	6.80	6.58	6.66
4109	NYSE	MVF	Thu, Oct 30, 2008	6.69	6.75	6.60	6.66
4108	NYSE	MVF	Wed, Oct 29, 2008	6.82	6.82	6.53	6.60
4107	NYSE	MVF	Tue, Oct 28, 2008	6.77	6.80	6.46	6.78
4106	NYSE	MVF	Mon, Oct 27, 2008	6.63	6.77	6.51	6.65
4105	NYSE	MVF	Fri, Oct 24, 2008	6.30	6.83	6.30	6.76
4104	NYSE	MVF	Thu, Oct 23, 2008	6.47	6.94	6.47	6.87
4103	NYSE	MVF	Wed, Oct 22, 2008	6.40	6.74	6.40	6.54
4102	NYSE	MVF	Tue, Oct 21, 2008	6.25	6.75	6.25	6.41
4101	NYSE	MVF	Mon, Oct 20, 2008	5.95	6.40	5.89	6.28
4100	NYSE	MVF	Fri, Oct 17, 2008	5.60	5.97	5.46	5.88
4099	NYSE	MVF	Thu, Oct 16, 2008	6.10	6.10	5.56	5.60
4098	NYSE	MVF	Wed, Oct 15, 2008	6.25	6.26	5.70	5.88
4097	NYSE	MVF	Tue, Oct 14, 2008	6.78	6.78	6.01	6.41
4096	NYSE	MVF	Mon, Oct 13, 2008	5.99	6.31	5.69	6.31
4095	NYSE	MVF	Fri, Oct 10, 2008	5.08	6.27	3.98	6.27
4094	NYSE	MVF	Thu, Oct 9, 2008	5.72	6.12	5.33	5.65
4093	NYSE	MVF	Wed, Oct 8, 2008	6.11	6.25	5.45	5.92
4092	NYSE	MVF	Tue, Oct 7, 2008	6.66	6.91	6.56	6.56
4091	NYSE	MVF	Mon, Oct 6, 2008	6.92	7.15	6.34	6.61
4090	NYSE	MVF	Fri, Oct 3, 2008	7.28	7.35	7.15	7.15
4089	NYSE	MVF	Thu, Oct 2, 2008	7.19	7.28	7.14	7.25
4088	NYSE	MVF	Wed, Oct 1, 2008	6.92	7.24	6.83	7.15
4087	NYSE	MVF	Tue, Sep 30, 2008	6.85	6.98	6.65	6.83
4086	NYSE	MVF	Mon, Sep 29, 2008	7.38	7.38	6.70	6.74
4085	NYSE	MVF	Fri, Sep 26, 2008	7.64	7.64	7.24	7.38
4084	NYSE	MVF	Thu, Sep 25, 2008	7.27	7.43	7.27	7.43
4083	NYSE	MVF	Wed, Sep 24, 2008	6.83	7.43	6.83	7.36
4082	NYSE	MVF	Tue, Sep 23, 2008	7.36	7.53	7.11	7.18
4081	NYSE	MVF	Mon, Sep 22, 2008	7.81	7.89	7.42	7.44
4080	NYSE	MVF	Fri, Sep 19, 2008	7.40	7.93	7.40	7.92
4079	NYSE	MVF	Thu, Sep 18, 2008	7.75	7.76	7.10	7.41
4078	NYSE	MVF	Wed, Sep 17, 2008	7.80	7.90	7.75	7.75
4077	NYSE	MVF	Tue, Sep 16, 2008	7.78	8.00	7.65	7.92
4076	NYSE	MVF	Mon, Sep 15, 2008	8.07	8.07	7.93	7.93
4075	NYSE	MVF	Fri, Sep 12, 2008	8.07	8.08	8.02	8.07
4074	NYSE	MVF	Thu, Sep 11, 2008	8.09	8.14	8.03	8.04
4073	NYSE	MVF	Wed, Sep 10, 2008	8.27	8.27	8.12	8.12
4072	NYSE	MVF	Tue, Sep 9, 2008	8.23	8.32	8.23	8.23
4071	NYSE	MVF	Mon, Sep 8, 2008	8.21	8.32	8.21	8.29
4070	NYSE	MVF	Fri, Sep 5, 2008	8.20	8.30	8.20	8.25
4069	NYSE	MVF	Thu, Sep 4, 2008	8.25	8.33	8.19	8.20
4068	NYSE	MVF	Wed, Sep 3, 2008	8.34	8.35	8.28	8.28
4067	NYSE	MVF	Tue, Sep 2, 2008	8.28	8.32	8.26	8.32
4066	NYSE	MVF	Fri, Aug 29, 2008	8.30	8.34	8.30	8.30
4065	NYSE	MVF	Thu, Aug 28, 2008	8.30	8.34	8.27	8.30
4064	NYSE	MVF	Wed, Aug 27, 2008	8.36	8.37	8.27	8.30
4063	NYSE	MVF	Tue, Aug 26, 2008	8.34	8.40	8.27	8.31
4062	NYSE	MVF	Mon, Aug 25, 2008	8.33	8.44	8.33	8.36
4061	NYSE	MVF	Fri, Aug 22, 2008	8.30	8.39	8.30	8.37
4060	NYSE	MVF	Thu, Aug 21, 2008	8.32	8.38	8.30	8.32
4059	NYSE	MVF	Wed, Aug 20, 2008	8.31	8.38	8.31	8.34
4058	NYSE	MVF	Tue, Aug 19, 2008	8.43	8.43	8.30	8.32
4057	NYSE	MVF	Mon, Aug 18, 2008	8.32	8.37	8.30	8.32
4056	NYSE	MVF	Fri, Aug 15, 2008	8.38	8.38	8.27	8.27
4055	NYSE	MVF	Thu, Aug 14, 2008	8.30	8.38	8.27	8.30
4054	NYSE	MVF	Wed, Aug 13, 2008	8.29	8.30	8.26	8.29
4053	NYSE	MVF	Tue, Aug 12, 2008	8.30	8.36	8.28	8.31
4052	NYSE	MVF	Mon, Aug 11, 2008	8.30	8.35	8.30	8.33
4051	NYSE	MVF	Fri, Aug 8, 2008	8.21	8.35	8.20	8.35
4050	NYSE	MVF	Thu, Aug 7, 2008	8.29	8.33	8.20	8.21
4049	NYSE	MVF	Wed, Aug 6, 2008	8.35	8.37	8.26	8.26
4048	NYSE	MVF	Tue, Aug 5, 2008	8.33	8.36	8.26	8.32
4047	NYSE	MVF	Mon, Aug 4, 2008	8.29	8.33	8.24	8.31
4046	NYSE	MVF	Fri, Aug 1, 2008	8.33	8.33	8.23	8.23
4045	NYSE	MVF	Thu, Jul 31, 2008	8.41	8.41	8.25	8.25
4044	NYSE	MVF	Wed, Jul 30, 2008	8.37	8.43	8.32	8.32
4043	NYSE	MVF	Tue, Jul 29, 2008	8.45	8.49	8.38	8.42
4042	NYSE	MVF	Mon, Jul 28, 2008	8.40	8.46	8.38	8.43
4041	NYSE	MVF	Fri, Jul 25, 2008	8.36	8.43	8.30	8.39
4040	NYSE	MVF	Thu, Jul 24, 2008	8.29	8.40	8.26	8.32
4039	NYSE	MVF	Wed, Jul 23, 2008	8.43	8.46	8.31	8.32
4038	NYSE	MVF	Tue, Jul 22, 2008	8.38	8.46	8.31	8.40
4037	NYSE	MVF	Mon, Jul 21, 2008	8.39	8.41	8.31	8.32
4036	NYSE	MVF	Fri, Jul 18, 2008	8.40	8.40	8.28	8.33
4035	NYSE	MVF	Thu, Jul 17, 2008	8.25	8.40	8.22	8.36
4034	NYSE	MVF	Wed, Jul 16, 2008	8.19	8.31	8.15	8.30
4033	NYSE	MVF	Tue, Jul 15, 2008	8.31	8.34	8.13	8.26
4032	NYSE	MVF	Mon, Jul 14, 2008	8.41	8.56	8.36	8.36
4031	NYSE	MVF	Fri, Jul 11, 2008	8.60	8.62	8.47	8.50
4030	NYSE	MVF	Thu, Jul 10, 2008	8.71	8.74	8.61	8.65
4029	NYSE	MVF	Wed, Jul 9, 2008	8.62	8.77	8.58	8.76
4028	NYSE	MVF	Tue, Jul 8, 2008	8.59	8.64	8.55	8.60
4027	NYSE	MVF	Mon, Jul 7, 2008	8.57	8.64	8.55	8.61
4026	NYSE	MVF	Thu, Jul 3, 2008	8.61	8.66	8.59	8.59
4025	NYSE	MVF	Wed, Jul 2, 2008	8.57	8.69	8.57	8.66
4024	NYSE	MVF	Tue, Jul 1, 2008	8.64	8.66	8.53	8.66
4023	NYSE	MVF	Mon, Jun 30, 2008	8.55	8.57	8.47	8.55
4022	NYSE	MVF	Fri, Jun 27, 2008	8.51	8.55	8.43	8.54
4021	NYSE	MVF	Thu, Jun 26, 2008	8.55	8.55	8.44	8.51
4020	NYSE	MVF	Wed, Jun 25, 2008	8.41	8.60	8.40	8.46
4019	NYSE	MVF	Tue, Jun 24, 2008	8.38	8.53	8.38	8.52
4018	NYSE	MVF	Mon, Jun 23, 2008	8.50	8.52	8.40	8.42
4017	NYSE	MVF	Fri, Jun 20, 2008	8.52	8.56	8.51	8.52
4016	NYSE	MVF	Thu, Jun 19, 2008	8.51	8.60	8.51	8.54
4015	NYSE	MVF	Wed, Jun 18, 2008	8.61	8.62	8.54	8.59
4014	NYSE	MVF	Tue, Jun 17, 2008	8.66	8.73	8.63	8.64
4013	NYSE	MVF	Mon, Jun 16, 2008	8.66	8.82	8.63	8.71
4012	NYSE	MVF	Fri, Jun 13, 2008	8.88	8.88	8.60	8.61
4011	NYSE	MVF	Thu, Jun 12, 2008	8.68	8.78	8.65	8.67
4010	NYSE	MVF	Wed, Jun 11, 2008	9.01	9.01	8.79	8.82
4009	NYSE	MVF	Tue, Jun 10, 2008	8.91	9.04	8.91	8.96
4008	NYSE	MVF	Mon, Jun 9, 2008	9.00	9.10	9.00	9.02
4007	NYSE	MVF	Fri, Jun 6, 2008	9.16	9.16	9.00	9.05
4006	NYSE	MVF	Thu, Jun 5, 2008	9.10	9.16	9.09	9.13
4005	NYSE	MVF	Wed, Jun 4, 2008	9.11	9.16	9.10	9.10
4004	NYSE	MVF	Tue, Jun 3, 2008	9.12	9.19	9.08	9.14
4003	NYSE	MVF	Mon, Jun 2, 2008	9.29	9.29	9.14	9.17
4002	NYSE	MVF	Fri, May 30, 2008	9.12	9.18	9.10	9.18
4001	NYSE	MVF	Thu, May 29, 2008	9.11	9.18	9.09	9.18
4000	NYSE	MVF	Wed, May 28, 2008	9.20	9.20	9.10	9.10
3999	NYSE	MVF	Tue, May 27, 2008	9.15	9.27	9.13	9.15
3998	NYSE	MVF	Fri, May 23, 2008	9.12	9.21	9.09	9.15
3997	NYSE	MVF	Thu, May 22, 2008	9.17	9.25	9.12	9.12
3996	NYSE	MVF	Wed, May 21, 2008	9.11	9.20	9.11	9.15
3995	NYSE	MVF	Tue, May 20, 2008	9.08	9.17	9.08	9.12
3994	NYSE	MVF	Mon, May 19, 2008	9.06	9.15	9.05	9.14
3993	NYSE	MVF	Fri, May 16, 2008	9.10	9.13	9.05	9.05
3992	NYSE	MVF	Thu, May 15, 2008	9.10	9.16	9.07	9.14
3991	NYSE	MVF	Wed, May 14, 2008	9.13	9.20	9.12	9.14
3990	NYSE	MVF	Tue, May 13, 2008	9.29	9.31	9.10	9.16
3989	NYSE	MVF	Mon, May 12, 2008	9.07	9.34	9.04	9.21
3988	NYSE	MVF	Fri, May 9, 2008	9.04	9.10	9.03	9.05
3987	NYSE	MVF	Thu, May 8, 2008	9.09	9.09	9.01	9.02
3986	NYSE	MVF	Wed, May 7, 2008	8.99	9.09	8.99	9.04
3985	NYSE	MVF	Tue, May 6, 2008	8.99	9.07	8.99	9.05
3984	NYSE	MVF	Mon, May 5, 2008	8.99	9.05	8.95	9.01
3983	NYSE	MVF	Fri, May 2, 2008	8.96	9.02	8.94	8.98
3982	NYSE	MVF	Thu, May 1, 2008	9.02	9.02	8.91	8.95
3981	NYSE	MVF	Wed, Apr 30, 2008	8.93	8.96	8.87	8.90
3980	NYSE	MVF	Tue, Apr 29, 2008	8.82	8.94	8.82	8.92
3979	NYSE	MVF	Mon, Apr 28, 2008	8.84	8.88	8.81	8.88
3978	NYSE	MVF	Fri, Apr 25, 2008	8.84	8.85	8.74	8.84
3977	NYSE	MVF	Thu, Apr 24, 2008	8.84	8.88	8.76	8.79
3976	NYSE	MVF	Wed, Apr 23, 2008	8.87	8.90	8.84	8.86
3975	NYSE	MVF	Tue, Apr 22, 2008	8.85	8.93	8.81	8.87
3974	NYSE	MVF	Mon, Apr 21, 2008	8.98	8.98	8.79	8.88
3973	NYSE	MVF	Fri, Apr 18, 2008	8.77	8.87	8.75	8.86
3972	NYSE	MVF	Thu, Apr 17, 2008	8.76	8.82	8.76	8.82
3971	NYSE	MVF	Wed, Apr 16, 2008	8.77	8.83	8.75	8.81
3970	NYSE	MVF	Tue, Apr 15, 2008	8.88	8.88	8.74	8.75
3969	NYSE	MVF	Mon, Apr 14, 2008	8.89	8.92	8.86	8.86
3968	NYSE	MVF	Fri, Apr 11, 2008	8.81	8.95	8.81	8.88
3967	NYSE	MVF	Thu, Apr 10, 2008	8.77	8.95	8.77	8.93
3966	NYSE	MVF	Wed, Apr 9, 2008	8.70	8.84	8.70	8.81
3965	NYSE	MVF	Tue, Apr 8, 2008	8.78	8.84	8.74	8.74
3964	NYSE	MVF	Mon, Apr 7, 2008	8.75	8.85	8.75	8.80
3963	NYSE	MVF	Fri, Apr 4, 2008	8.89	8.89	8.71	8.77
3962	NYSE	MVF	Thu, Apr 3, 2008	8.74	8.75	8.70	8.74
3961	NYSE	MVF	Wed, Apr 2, 2008	8.71	8.72	8.61	8.72
3960	NYSE	MVF	Tue, Apr 1, 2008	8.83	8.83	8.61	8.70
3959	NYSE	MVF	Mon, Mar 31, 2008	8.66	8.69	8.53	8.65
3958	NYSE	MVF	Fri, Mar 28, 2008	8.66	8.67	8.62	8.66
3957	NYSE	MVF	Thu, Mar 27, 2008	8.64	8.68	8.62	8.66
3956	NYSE	MVF	Wed, Mar 26, 2008	8.55	8.63	8.53	8.62
3955	NYSE	MVF	Tue, Mar 25, 2008	8.63	8.63	8.47	8.59
3954	NYSE	MVF	Mon, Mar 24, 2008	8.39	8.56	8.39	8.55
3953	NYSE	MVF	Thu, Mar 20, 2008	8.35	8.44	8.30	8.34
3952	NYSE	MVF	Wed, Mar 19, 2008	8.39	8.49	8.39	8.41
3951	NYSE	MVF	Tue, Mar 18, 2008	8.37	8.59	8.37	8.42
3950	NYSE	MVF	Mon, Mar 17, 2008	8.67	8.67	8.37	8.45
3949	NYSE	MVF	Fri, Mar 14, 2008	8.60	8.66	8.56	8.64
3948	NYSE	MVF	Thu, Mar 13, 2008	8.51	8.74	8.51	8.64
3947	NYSE	MVF	Wed, Mar 12, 2008	8.65	8.70	8.57	8.59
3946	NYSE	MVF	Tue, Mar 11, 2008	8.66	8.74	8.62	8.74
3945	NYSE	MVF	Mon, Mar 10, 2008	8.59	8.70	8.59	8.64
3944	NYSE	MVF	Fri, Mar 7, 2008	8.75	8.78	8.65	8.65
3943	NYSE	MVF	Thu, Mar 6, 2008	8.83	8.91	8.73	8.77
3942	NYSE	MVF	Wed, Mar 5, 2008	8.80	8.98	8.78	8.89
3941	NYSE	MVF	Tue, Mar 4, 2008	8.82	8.90	8.76	8.81
3940	NYSE	MVF	Mon, Mar 3, 2008	8.84	8.84	8.68	8.82
3939	NYSE	MVF	Fri, Feb 29, 2008	8.77	8.79	8.67	8.74
3938	NYSE	MVF	Thu, Feb 28, 2008	8.95	9.02	8.79	8.80
3937	NYSE	MVF	Wed, Feb 27, 2008	9.08	9.13	9.03	9.04
3936	NYSE	MVF	Tue, Feb 26, 2008	9.17	9.17	9.00	9.12
3935	NYSE	MVF	Mon, Feb 25, 2008	8.80	9.08	8.80	9.06
3934	NYSE	MVF	Fri, Feb 22, 2008	8.96	9.00	8.79	8.86
3933	NYSE	MVF	Thu, Feb 21, 2008	9.33	9.33	9.03	9.06
3932	NYSE	MVF	Wed, Feb 20, 2008	9.31	9.39	9.12	9.15
3931	NYSE	MVF	Tue, Feb 19, 2008	9.07	9.33	9.07	9.27
3930	NYSE	MVF	Fri, Feb 15, 2008	8.75	9.10	8.75	9.09
3929	NYSE	MVF	Thu, Feb 14, 2008	9.65	9.65	9.06	9.08
3928	NYSE	MVF	Wed, Feb 13, 2008	10.00	10.00	9.66	9.66
3927	NYSE	MVF	Tue, Feb 12, 2008	9.84	10.02	9.73	9.98
3926	NYSE	MVF	Mon, Feb 11, 2008	9.92	9.95	9.85	9.93
3925	NYSE	MVF	Fri, Feb 8, 2008	9.85	9.94	9.83	9.86
3924	NYSE	MVF	Thu, Feb 7, 2008	9.83	9.90	9.82	9.82
3923	NYSE	MVF	Wed, Feb 6, 2008	9.72	9.89	9.72	9.86
3922	NYSE	MVF	Tue, Feb 5, 2008	9.64	9.89	9.64	9.79
3921	NYSE	MVF	Mon, Feb 4, 2008	9.70	9.83	9.70	9.83
3920	NYSE	MVF	Fri, Feb 1, 2008	9.94	9.94	9.64	9.69
3919	NYSE	MVF	Thu, Jan 31, 2008	9.77	9.87	9.65	9.74
3918	NYSE	MVF	Wed, Jan 30, 2008	9.85	9.86	9.76	9.80
3917	NYSE	MVF	Tue, Jan 29, 2008	9.82	9.87	9.74	9.80
3916	NYSE	MVF	Mon, Jan 28, 2008	9.76	9.83	9.74	9.78
3915	NYSE	MVF	Fri, Jan 25, 2008	9.76	9.86	9.71	9.84
3914	NYSE	MVF	Thu, Jan 24, 2008	9.50	9.79	9.50	9.79
3913	NYSE	MVF	Wed, Jan 23, 2008	9.65	9.79	9.56	9.79
3912	NYSE	MVF	Tue, Jan 22, 2008	9.38	9.67	9.30	9.65
3911	NYSE	MVF	Fri, Jan 18, 2008	9.58	9.69	9.43	9.47
3910	NYSE	MVF	Thu, Jan 17, 2008	9.75	9.75	9.60	9.65
3909	NYSE	MVF	Wed, Jan 16, 2008	9.54	9.70	9.53	9.68
3908	NYSE	MVF	Tue, Jan 15, 2008	9.56	9.64	9.53	9.64
3907	NYSE	MVF	Mon, Jan 14, 2008	9.56	9.61	9.53	9.57
3906	NYSE	MVF	Fri, Jan 11, 2008	9.45	9.56	9.44	9.56
3905	NYSE	MVF	Thu, Jan 10, 2008	9.40	9.50	9.40	9.47
3904	NYSE	MVF	Wed, Jan 9, 2008	9.50	9.50	9.39	9.44
3903	NYSE	MVF	Tue, Jan 8, 2008	9.32	9.46	9.32	9.45
3902	NYSE	MVF	Mon, Jan 7, 2008	9.22	9.42	9.20	9.36
3901	NYSE	MVF	Fri, Jan 4, 2008	9.26	9.33	9.15	9.25
3900	NYSE	MVF	Thu, Jan 3, 2008	9.06	9.25	9.00	9.24
3899	NYSE	MVF	Wed, Jan 2, 2008	9.11	9.11	8.84	9.02
3898	NYSE	MVF	Mon, Dec 31, 2007	9.02	9.02	8.80	8.89
3897	NYSE	MVF	Fri, Dec 28, 2007	8.67	8.95	8.67	8.95
3896	NYSE	MVF	Thu, Dec 27, 2007	8.85	8.87	8.70	8.73
3895	NYSE	MVF	Wed, Dec 26, 2007	8.90	8.93	8.78	8.82
3894	NYSE	MVF	Mon, Dec 24, 2007	8.97	8.99	8.76	8.91
3893	NYSE	MVF	Fri, Dec 21, 2007	8.92	9.00	8.72	8.83
3892	NYSE	MVF	Thu, Dec 20, 2007	9.00	9.05	8.90	8.94
3891	NYSE	MVF	Wed, Dec 19, 2007	9.08	9.12	8.97	9.00
3890	NYSE	MVF	Tue, Dec 18, 2007	9.03	9.07	8.98	9.05
3889	NYSE	MVF	Mon, Dec 17, 2007	9.04	9.10	8.98	9.07
3888	NYSE	MVF	Fri, Dec 14, 2007	8.95	9.09	8.95	9.04
3887	NYSE	MVF	Thu, Dec 13, 2007	9.08	9.14	9.02	9.02
3886	NYSE	MVF	Wed, Dec 12, 2007	9.10	9.23	9.08	9.10
3885	NYSE	MVF	Tue, Dec 11, 2007	9.16	9.20	9.08	9.15
3884	NYSE	MVF	Mon, Dec 10, 2007	9.06	9.15	8.99	9.15
3883	NYSE	MVF	Fri, Dec 7, 2007	9.05	9.09	8.97	9.09
3882	NYSE	MVF	Thu, Dec 6, 2007	9.06	9.11	8.97	9.05
3881	NYSE	MVF	Wed, Dec 5, 2007	9.04	9.09	9.00	9.04
3880	NYSE	MVF	Tue, Dec 4, 2007	9.03	9.13	9.00	9.07
3879	NYSE	MVF	Mon, Dec 3, 2007	9.04	9.07	8.95	9.00
3878	NYSE	MVF	Fri, Nov 30, 2007	9.00	9.10	8.95	8.96
3877	NYSE	MVF	Thu, Nov 29, 2007	9.08	9.08	8.94	9.02
3876	NYSE	MVF	Wed, Nov 28, 2007	9.05	9.09	8.95	9.04
3875	NYSE	MVF	Tue, Nov 27, 2007	8.90	9.00	8.80	8.90
3874	NYSE	MVF	Mon, Nov 26, 2007	8.74	8.92	8.74	8.90
3873	NYSE	MVF	Fri, Nov 23, 2007	8.77	8.92	8.77	8.82
3872	NYSE	MVF	Wed, Nov 21, 2007	8.76	9.24	8.73	8.80
3871	NYSE	MVF	Tue, Nov 20, 2007	8.79	8.88	8.75	8.82
3870	NYSE	MVF	Mon, Nov 19, 2007	8.54	8.83	8.54	8.72
3869	NYSE	MVF	Fri, Nov 16, 2007	8.72	8.80	8.58	8.58
3868	NYSE	MVF	Thu, Nov 15, 2007	8.75	8.85	8.72	8.82
3867	NYSE	MVF	Wed, Nov 14, 2007	8.86	8.88	8.73	8.81
3866	NYSE	MVF	Tue, Nov 13, 2007	8.97	8.98	8.88	8.94
3865	NYSE	MVF	Mon, Nov 12, 2007	8.93	8.97	8.85	8.95
3864	NYSE	MVF	Fri, Nov 9, 2007	9.00	9.01	8.90	9.00
3863	NYSE	MVF	Thu, Nov 8, 2007	8.78	9.11	8.78	9.08
3862	NYSE	MVF	Wed, Nov 7, 2007	9.15	9.16	9.08	9.12
3861	NYSE	MVF	Tue, Nov 6, 2007	9.13	9.15	9.07	9.15
3860	NYSE	MVF	Mon, Nov 5, 2007	9.19	9.19	9.07	9.13
3859	NYSE	MVF	Fri, Nov 2, 2007	9.10	9.20	9.07	9.17
3858	NYSE	MVF	Thu, Nov 1, 2007	9.15	9.17	9.06	9.10
3857	NYSE	MVF	Wed, Oct 31, 2007	9.07	9.18	9.07	9.15
3856	NYSE	MVF	Tue, Oct 30, 2007	9.05	9.10	9.00	9.07
3855	NYSE	MVF	Mon, Oct 29, 2007	9.00	9.20	9.00	9.05
3854	NYSE	MVF	Fri, Oct 26, 2007	8.96	9.08	8.96	9.02
3853	NYSE	MVF	Thu, Oct 25, 2007	9.06	9.17	8.96	9.03
3852	NYSE	MVF	Wed, Oct 24, 2007	9.20	9.25	9.13	9.13
3851	NYSE	MVF	Tue, Oct 23, 2007	9.19	9.24	9.15	9.24
3850	NYSE	MVF	Mon, Oct 22, 2007	9.19	9.28	9.18	9.22
3849	NYSE	MVF	Fri, Oct 19, 2007	9.22	9.26	9.16	9.25
3848	NYSE	MVF	Thu, Oct 18, 2007	9.22	9.26	9.11	9.22
3847	NYSE	MVF	Wed, Oct 17, 2007	9.32	9.40	9.20	9.26
3846	NYSE	MVF	Tue, Oct 16, 2007	9.45	9.46	9.30	9.35
3845	NYSE	MVF	Mon, Oct 15, 2007	9.45	9.50	9.40	9.46
3844	NYSE	MVF	Fri, Oct 12, 2007	9.45	9.47	9.37	9.44
3843	NYSE	MVF	Thu, Oct 11, 2007	9.35	9.43	9.35	9.42
3842	NYSE	MVF	Wed, Oct 10, 2007	9.50	9.50	9.40	9.42
3841	NYSE	MVF	Tue, Oct 9, 2007	9.46	9.49	9.42	9.48
3840	NYSE	MVF	Mon, Oct 8, 2007	9.52	9.55	9.46	9.50
3839	NYSE	MVF	Fri, Oct 5, 2007	9.53	9.57	9.49	9.49
3838	NYSE	MVF	Thu, Oct 4, 2007	9.55	9.60	9.49	9.58
3837	NYSE	MVF	Wed, Oct 3, 2007	9.49	9.59	9.46	9.58
3836	NYSE	MVF	Tue, Oct 2, 2007	9.52	9.54	9.40	9.50
3835	NYSE	MVF	Mon, Oct 1, 2007	9.51	9.57	9.50	9.52
3834	NYSE	MVF	Fri, Sep 28, 2007	9.50	9.58	9.50	9.56
3833	NYSE	MVF	Thu, Sep 27, 2007	9.48	9.55	9.47	9.53
3832	NYSE	MVF	Wed, Sep 26, 2007	9.49	9.55	9.48	9.50
3831	NYSE	MVF	Tue, Sep 25, 2007	9.50	9.54	9.41	9.50
3830	NYSE	MVF	Mon, Sep 24, 2007	9.43	9.52	9.41	9.52
3829	NYSE	MVF	Fri, Sep 21, 2007	9.38	9.48	9.32	9.46
3828	NYSE	MVF	Thu, Sep 20, 2007	9.35	9.35	9.20	9.34
3827	NYSE	MVF	Wed, Sep 19, 2007	9.37	9.39	9.30	9.34
3826	NYSE	MVF	Tue, Sep 18, 2007	9.32	9.40	9.30	9.34
3825	NYSE	MVF	Mon, Sep 17, 2007	9.43	9.44	9.30	9.31
3824	NYSE	MVF	Fri, Sep 14, 2007	9.37	9.45	9.37	9.40
3823	NYSE	MVF	Thu, Sep 13, 2007	9.50	9.50	9.38	9.39
3822	NYSE	MVF	Wed, Sep 12, 2007	9.53	9.61	9.40	9.50
3821	NYSE	MVF	Tue, Sep 11, 2007	9.55	9.71	9.50	9.62
3820	NYSE	MVF	Mon, Sep 10, 2007	9.58	9.70	9.55	9.64
3819	NYSE	MVF	Fri, Sep 7, 2007	9.39	9.59	9.38	9.58
3818	NYSE	MVF	Thu, Sep 6, 2007	9.34	9.50	9.30	9.45
3817	NYSE	MVF	Wed, Sep 5, 2007	9.30	9.34	9.21	9.34
3816	NYSE	MVF	Tue, Sep 4, 2007	9.37	9.37	9.28	9.34
3815	NYSE	MVF	Fri, Aug 31, 2007	9.34	9.40	9.28	9.35
3814	NYSE	MVF	Thu, Aug 30, 2007	9.27	9.36	9.26	9.34
3813	NYSE	MVF	Wed, Aug 29, 2007	9.18	9.35	9.18	9.30
3812	NYSE	MVF	Tue, Aug 28, 2007	9.28	9.34	9.08	9.18
3811	NYSE	MVF	Mon, Aug 27, 2007	9.30	9.35	9.26	9.33
3810	NYSE	MVF	Fri, Aug 24, 2007	9.30	9.36	9.21	9.30
3809	NYSE	MVF	Thu, Aug 23, 2007	9.35	9.40	9.22	9.32
3808	NYSE	MVF	Wed, Aug 22, 2007	9.45	9.46	9.25	9.37
3807	NYSE	MVF	Tue, Aug 21, 2007	9.15	9.40	9.02	9.38
3806	NYSE	MVF	Mon, Aug 20, 2007	9.17	9.20	8.90	9.11
3805	NYSE	MVF	Fri, Aug 17, 2007	8.86	9.25	8.71	9.17
3804	NYSE	MVF	Thu, Aug 16, 2007	8.70	8.85	8.58	8.85
3803	NYSE	MVF	Wed, Aug 15, 2007	9.18	9.18	8.91	8.91
3802	NYSE	MVF	Tue, Aug 14, 2007	9.19	9.24	9.15	9.15
3801	NYSE	MVF	Mon, Aug 13, 2007	9.26	9.35	9.22	9.23
3800	NYSE	MVF	Fri, Aug 10, 2007	9.44	9.44	9.30	9.30
3799	NYSE	MVF	Thu, Aug 9, 2007	9.49	9.49	9.40	9.42
3798	NYSE	MVF	Wed, Aug 8, 2007	9.52	9.52	9.45	9.45
3797	NYSE	MVF	Tue, Aug 7, 2007	9.58	9.58	9.50	9.52
3796	NYSE	MVF	Mon, Aug 6, 2007	9.55	9.60	9.51	9.58
3795	NYSE	MVF	Fri, Aug 3, 2007	9.56	9.59	9.54	9.58
3794	NYSE	MVF	Thu, Aug 2, 2007	9.63	9.70	9.54	9.59
3793	NYSE	MVF	Wed, Aug 1, 2007	9.68	9.68	9.53	9.60
3792	NYSE	MVF	Tue, Jul 31, 2007	9.65	9.69	9.65	9.67
3791	NYSE	MVF	Mon, Jul 30, 2007	9.66	9.72	9.65	9.66
3790	NYSE	MVF	Fri, Jul 27, 2007	9.63	9.74	9.63	9.68
3789	NYSE	MVF	Thu, Jul 26, 2007	9.82	9.85	9.58	9.68
3788	NYSE	MVF	Wed, Jul 25, 2007	9.74	9.88	9.74	9.85
3787	NYSE	MVF	Tue, Jul 24, 2007	9.75	9.87	9.70	9.83
3786	NYSE	MVF	Mon, Jul 23, 2007	9.75	9.82	9.70	9.76
3785	NYSE	MVF	Fri, Jul 20, 2007	9.85	9.88	9.73	9.79
3784	NYSE	MVF	Thu, Jul 19, 2007	9.75	9.88	9.73	9.84
3783	NYSE	MVF	Wed, Jul 18, 2007	9.76	9.85	9.71	9.77
3782	NYSE	MVF	Tue, Jul 17, 2007	9.60	9.78	9.60	9.77
3781	NYSE	MVF	Mon, Jul 16, 2007	9.64	9.71	9.55	9.61
3780	NYSE	MVF	Fri, Jul 13, 2007	9.53	9.70	9.53	9.65
3779	NYSE	MVF	Thu, Jul 12, 2007	9.58	9.65	9.50	9.57
3778	NYSE	MVF	Wed, Jul 11, 2007	9.53	9.58	9.49	9.57
3777	NYSE	MVF	Tue, Jul 10, 2007	9.49	9.52	9.45	9.52
3776	NYSE	MVF	Mon, Jul 9, 2007	9.43	9.49	9.41	9.46
3775	NYSE	MVF	Fri, Jul 6, 2007	9.40	9.46	9.39	9.46
3774	NYSE	MVF	Thu, Jul 5, 2007	9.43	9.46	9.36	9.41
3773	NYSE	MVF	Tue, Jul 3, 2007	9.45	9.45	9.37	9.45
3772	NYSE	MVF	Mon, Jul 2, 2007	9.37	9.46	9.37	9.45
3771	NYSE	MVF	Fri, Jun 29, 2007	9.34	9.45	9.34	9.41
3770	NYSE	MVF	Thu, Jun 28, 2007	9.44	9.47	9.32	9.34
3769	NYSE	MVF	Wed, Jun 27, 2007	9.43	9.46	9.35	9.40
3768	NYSE	MVF	Tue, Jun 26, 2007	9.43	9.43	9.35	9.38
3767	NYSE	MVF	Mon, Jun 25, 2007	9.40	9.50	9.35	9.48
3766	NYSE	MVF	Fri, Jun 22, 2007	9.36	9.42	9.35	9.38
3765	NYSE	MVF	Thu, Jun 21, 2007	9.42	9.46	9.37	9.39
3764	NYSE	MVF	Wed, Jun 20, 2007	9.46	9.50	9.40	9.40
3763	NYSE	MVF	Tue, Jun 19, 2007	9.41	9.52	9.41	9.50
3762	NYSE	MVF	Mon, Jun 18, 2007	9.38	9.50	9.38	9.44
3761	NYSE	MVF	Fri, Jun 15, 2007	9.45	9.49	9.39	9.39
3760	NYSE	MVF	Thu, Jun 14, 2007	9.48	9.53	9.33	9.40
3759	NYSE	MVF	Wed, Jun 13, 2007	9.48	9.57	9.42	9.50
3758	NYSE	MVF	Tue, Jun 12, 2007	9.55	9.60	9.50	9.56
3757	NYSE	MVF	Mon, Jun 11, 2007	9.63	9.68	9.57	9.59
3756	NYSE	MVF	Fri, Jun 8, 2007	9.74	9.76	9.60	9.63
3755	NYSE	MVF	Thu, Jun 7, 2007	9.83	9.83	9.75	9.76
3754	NYSE	MVF	Wed, Jun 6, 2007	9.87	9.92	9.84	9.89
3753	NYSE	MVF	Tue, Jun 5, 2007	9.96	9.98	9.88	9.88
3752	NYSE	MVF	Mon, Jun 4, 2007	9.96	9.98	9.95	9.95
3751	NYSE	MVF	Fri, Jun 1, 2007	9.95	9.99	9.90	9.96
3750	NYSE	MVF	Thu, May 31, 2007	9.91	10.03	9.90	9.95
3749	NYSE	MVF	Wed, May 30, 2007	9.88	9.99	9.87	9.91
3748	NYSE	MVF	Tue, May 29, 2007	9.96	10.01	9.87	9.95
3747	NYSE	MVF	Fri, May 25, 2007	9.88	9.93	9.86	9.93
3746	NYSE	MVF	Thu, May 24, 2007	9.90	9.99	9.88	9.88
3745	NYSE	MVF	Wed, May 23, 2007	9.98	10.00	9.89	9.95
3744	NYSE	MVF	Tue, May 22, 2007	10.05	10.09	9.99	9.99
3743	NYSE	MVF	Mon, May 21, 2007	10.10	10.15	10.04	10.10
3742	NYSE	MVF	Fri, May 18, 2007	10.08	10.18	10.06	10.10
3741	NYSE	MVF	Thu, May 17, 2007	10.07	10.11	10.06	10.10
3740	NYSE	MVF	Wed, May 16, 2007	10.10	10.18	10.07	10.09
3739	NYSE	MVF	Tue, May 15, 2007	10.05	10.11	10.04	10.08
3738	NYSE	MVF	Mon, May 14, 2007	10.09	10.09	10.02	10.07
3737	NYSE	MVF	Fri, May 11, 2007	10.04	10.11	10.02	10.08
3736	NYSE	MVF	Thu, May 10, 2007	10.06	10.17	10.06	10.11
3735	NYSE	MVF	Wed, May 9, 2007	10.05	10.14	10.03	10.06
3734	NYSE	MVF	Tue, May 8, 2007	10.15	10.18	10.07	10.10
3733	NYSE	MVF	Mon, May 7, 2007	10.13	10.21	10.13	10.19
3732	NYSE	MVF	Fri, May 4, 2007	10.18	10.20	10.14	10.14
3731	NYSE	MVF	Thu, May 3, 2007	10.16	10.24	10.14	10.14
3730	NYSE	MVF	Wed, May 2, 2007	10.20	10.22	10.15	10.21
3729	NYSE	MVF	Tue, May 1, 2007	10.13	10.20	10.12	10.20
3728	NYSE	MVF	Mon, Apr 30, 2007	10.12	10.18	10.12	10.13
3727	NYSE	MVF	Fri, Apr 27, 2007	10.10	10.18	10.06	10.14
3726	NYSE	MVF	Thu, Apr 26, 2007	10.12	10.15	10.09	10.11
3725	NYSE	MVF	Wed, Apr 25, 2007	10.15	10.16	10.10	10.15
3724	NYSE	MVF	Tue, Apr 24, 2007	10.17	10.20	10.12	10.17
3723	NYSE	MVF	Mon, Apr 23, 2007	10.15	10.17	10.10	10.17
3722	NYSE	MVF	Fri, Apr 20, 2007	10.10	10.20	10.10	10.16
3721	NYSE	MVF	Thu, Apr 19, 2007	10.10	10.15	10.08	10.12
3720	NYSE	MVF	Wed, Apr 18, 2007	10.14	10.14	10.06	10.12
3719	NYSE	MVF	Tue, Apr 17, 2007	10.12	10.17	10.10	10.14
3718	NYSE	MVF	Mon, Apr 16, 2007	10.10	10.15	10.10	10.13
3717	NYSE	MVF	Fri, Apr 13, 2007	10.16	10.17	10.11	10.13
3716	NYSE	MVF	Thu, Apr 12, 2007	10.14	10.20	10.10	10.18
3715	NYSE	MVF	Wed, Apr 11, 2007	10.17	10.25	10.17	10.20
3714	NYSE	MVF	Tue, Apr 10, 2007	10.13	10.27	10.13	10.20
3713	NYSE	MVF	Mon, Apr 9, 2007	10.12	10.20	10.11	10.14
3712	NYSE	MVF	Thu, Apr 5, 2007	10.12	10.18	10.11	10.17
3711	NYSE	MVF	Wed, Apr 4, 2007	10.06	10.19	10.05	10.16
3710	NYSE	MVF	Tue, Apr 3, 2007	10.06	10.10	10.05	10.06
3709	NYSE	MVF	Mon, Apr 2, 2007	9.96	10.10	9.96	10.08
3708	NYSE	MVF	Fri, Mar 30, 2007	10.03	10.04	10.00	10.00
3707	NYSE	MVF	Thu, Mar 29, 2007	9.98	10.03	9.96	10.03
3706	NYSE	MVF	Wed, Mar 28, 2007	9.99	10.03	9.97	9.99
3705	NYSE	MVF	Tue, Mar 27, 2007	9.96	10.02	9.91	9.98
3704	NYSE	MVF	Mon, Mar 26, 2007	9.92	10.00	9.92	10.00
3703	NYSE	MVF	Fri, Mar 23, 2007	9.91	9.97	9.85	9.93
3702	NYSE	MVF	Thu, Mar 22, 2007	9.90	9.95	9.90	9.91
3701	NYSE	MVF	Wed, Mar 21, 2007	9.90	9.96	9.88	9.90
3700	NYSE	MVF	Tue, Mar 20, 2007	9.90	9.96	9.89	9.89
3699	NYSE	MVF	Mon, Mar 19, 2007	9.92	9.96	9.89	9.94
3698	NYSE	MVF	Fri, Mar 16, 2007	9.94	9.96	9.91	9.94
3697	NYSE	MVF	Thu, Mar 15, 2007	9.95	9.95	9.91	9.94
3696	NYSE	MVF	Wed, Mar 14, 2007	10.00	10.00	9.90	9.95
3695	NYSE	MVF	Tue, Mar 13, 2007	10.04	10.09	9.94	10.08
3694	NYSE	MVF	Mon, Mar 12, 2007	10.01	10.10	10.01	10.10
3693	NYSE	MVF	Fri, Mar 9, 2007	9.96	10.05	9.93	10.05
3692	NYSE	MVF	Thu, Mar 8, 2007	9.96	10.00	9.95	10.00
3691	NYSE	MVF	Wed, Mar 7, 2007	9.97	9.98	9.93	9.98
3690	NYSE	MVF	Tue, Mar 6, 2007	9.94	9.97	9.87	9.97
3689	NYSE	MVF	Mon, Mar 5, 2007	9.96	9.99	9.92	9.96
3688	NYSE	MVF	Fri, Mar 2, 2007	9.94	9.96	9.90	9.96
3687	NYSE	MVF	Thu, Mar 1, 2007	9.94	9.96	9.90	9.92
3686	NYSE	MVF	Wed, Feb 28, 2007	9.90	9.94	9.88	9.94
3685	NYSE	MVF	Tue, Feb 27, 2007	9.87	9.93	9.87	9.89
3684	NYSE	MVF	Mon, Feb 26, 2007	9.82	9.89	9.82	9.89
3683	NYSE	MVF	Fri, Feb 23, 2007	9.89	9.89	9.82	9.85
3682	NYSE	MVF	Thu, Feb 22, 2007	9.88	9.89	9.82	9.89
3681	NYSE	MVF	Wed, Feb 21, 2007	9.80	9.90	9.80	9.87
3680	NYSE	MVF	Tue, Feb 20, 2007	9.83	9.90	9.81	9.88
3679	NYSE	MVF	Fri, Feb 16, 2007	9.85	9.90	9.81	9.89
3678	NYSE	MVF	Thu, Feb 15, 2007	9.81	9.88	9.80	9.86
3677	NYSE	MVF	Wed, Feb 14, 2007	9.82	9.86	9.80	9.85
3676	NYSE	MVF	Tue, Feb 13, 2007	9.88	9.88	9.82	9.86
3675	NYSE	MVF	Mon, Feb 12, 2007	9.88	9.94	9.86	9.91
3674	NYSE	MVF	Fri, Feb 9, 2007	9.86	9.93	9.84	9.89
3673	NYSE	MVF	Thu, Feb 8, 2007	9.93	9.98	9.89	9.89
3672	NYSE	MVF	Wed, Feb 7, 2007	9.97	9.99	9.89	9.96
3671	NYSE	MVF	Tue, Feb 6, 2007	9.94	10.00	9.90	9.97
3670	NYSE	MVF	Mon, Feb 5, 2007	9.97	9.99	9.89	9.93
3669	NYSE	MVF	Fri, Feb 2, 2007	9.95	9.99	9.95	9.95
3668	NYSE	MVF	Thu, Feb 1, 2007	9.93	9.97	9.91	9.94
3667	NYSE	MVF	Wed, Jan 31, 2007	9.90	9.96	9.85	9.93
3666	NYSE	MVF	Tue, Jan 30, 2007	9.92	9.96	9.89	9.94
3665	NYSE	MVF	Mon, Jan 29, 2007	9.90	9.96	9.89	9.89
3664	NYSE	MVF	Fri, Jan 26, 2007	9.85	10.10	9.81	9.87
3663	NYSE	MVF	Thu, Jan 25, 2007	9.98	10.00	9.90	9.90
3662	NYSE	MVF	Wed, Jan 24, 2007	9.95	10.00	9.95	10.00
3661	NYSE	MVF	Tue, Jan 23, 2007	9.97	10.00	9.91	9.97
3660	NYSE	MVF	Mon, Jan 22, 2007	9.98	9.99	9.95	9.98
3659	NYSE	MVF	Fri, Jan 19, 2007	9.93	10.00	9.92	9.96
3658	NYSE	MVF	Thu, Jan 18, 2007	9.90	9.97	9.86	9.95
3657	NYSE	MVF	Wed, Jan 17, 2007	9.90	9.95	9.82	9.94
3656	NYSE	MVF	Tue, Jan 16, 2007	9.90	9.95	9.88	9.90
3655	NYSE	MVF	Fri, Jan 12, 2007	9.92	10.00	9.90	9.96
3654	NYSE	MVF	Thu, Jan 11, 2007	9.91	9.95	9.90	9.93
3653	NYSE	MVF	Wed, Jan 10, 2007	9.91	9.97	9.90	9.97
3652	NYSE	MVF	Tue, Jan 9, 2007	9.92	9.96	9.91	9.96
3651	NYSE	MVF	Mon, Jan 8, 2007	9.98	9.98	9.90	9.93
3650	NYSE	MVF	Fri, Jan 5, 2007	9.90	9.99	9.88	9.99
3649	NYSE	MVF	Thu, Jan 4, 2007	9.92	9.98	9.91	9.98
3648	NYSE	MVF	Wed, Jan 3, 2007	9.95	10.02	9.90	9.93
3647	NYSE	MVF	Fri, Dec 29, 2006	9.90	9.98	9.86	9.98
3646	NYSE	MVF	Thu, Dec 28, 2006	9.89	9.90	9.86	9.90
3645	NYSE	MVF	Wed, Dec 27, 2006	9.83	9.92	9.83	9.91
3644	NYSE	MVF	Tue, Dec 26, 2006	9.88	9.88	9.83	9.83
3643	NYSE	MVF	Fri, Dec 22, 2006	9.70	9.80	9.70	9.75
3642	NYSE	MVF	Thu, Dec 21, 2006	9.71	9.82	9.71	9.78
3641	NYSE	MVF	Wed, Dec 20, 2006	9.86	9.87	9.75	9.75
3640	NYSE	MVF	Tue, Dec 19, 2006	9.81	9.90	9.81	9.87
3639	NYSE	MVF	Mon, Dec 18, 2006	9.86	9.90	9.81	9.88
3638	NYSE	MVF	Fri, Dec 15, 2006	9.80	9.90	9.80	9.85
3637	NYSE	MVF	Thu, Dec 14, 2006	9.85	9.86	9.77	9.80
3636	NYSE	MVF	Wed, Dec 13, 2006	9.98	9.98	9.81	9.89
3635	NYSE	MVF	Tue, Dec 12, 2006	9.99	10.02	9.97	9.99
3634	NYSE	MVF	Mon, Dec 11, 2006	10.05	10.05	9.99	10.00
3633	NYSE	MVF	Fri, Dec 8, 2006	10.08	10.08	9.98	10.00
3632	NYSE	MVF	Thu, Dec 7, 2006	10.10	10.13	10.04	10.04
3631	NYSE	MVF	Wed, Dec 6, 2006	10.15	10.18	10.12	10.14
3630	NYSE	MVF	Tue, Dec 5, 2006	10.16	10.19	10.14	10.17
3629	NYSE	MVF	Mon, Dec 4, 2006	10.19	10.19	10.14	10.17
3628	NYSE	MVF	Fri, Dec 1, 2006	10.18	10.20	10.15	10.18
3627	NYSE	MVF	Thu, Nov 30, 2006	10.17	10.22	10.13	10.18
3626	NYSE	MVF	Wed, Nov 29, 2006	10.23	10.25	10.15	10.18
3625	NYSE	MVF	Tue, Nov 28, 2006	10.16	10.25	10.14	10.20
3624	NYSE	MVF	Mon, Nov 27, 2006	10.15	10.17	10.14	10.17
3623	NYSE	MVF	Fri, Nov 24, 2006	10.14	10.17	10.13	10.16
3622	NYSE	MVF	Wed, Nov 22, 2006	10.14	10.17	10.11	10.14
3621	NYSE	MVF	Tue, Nov 21, 2006	10.13	10.19	10.12	10.15
3620	NYSE	MVF	Mon, Nov 20, 2006	10.16	10.18	10.12	10.14
3619	NYSE	MVF	Fri, Nov 17, 2006	10.14	10.25	10.12	10.18
3618	NYSE	MVF	Thu, Nov 16, 2006	10.12	10.15	10.11	10.11
3617	NYSE	MVF	Wed, Nov 15, 2006	10.15	10.15	10.10	10.12
3616	NYSE	MVF	Tue, Nov 14, 2006	10.12	10.15	10.08	10.15
3615	NYSE	MVF	Mon, Nov 13, 2006	10.08	10.12	10.08	10.08
3614	NYSE	MVF	Fri, Nov 10, 2006	10.06	10.14	10.00	10.10
3613	NYSE	MVF	Thu, Nov 9, 2006	10.12	10.15	10.11	10.11
3612	NYSE	MVF	Wed, Nov 8, 2006	10.10	10.15	10.10	10.13
3611	NYSE	MVF	Tue, Nov 7, 2006	10.09	10.14	10.05	10.12
3610	NYSE	MVF	Mon, Nov 6, 2006	10.06	10.11	10.05	10.10
3609	NYSE	MVF	Fri, Nov 3, 2006	10.10	10.10	10.06	10.08
3608	NYSE	MVF	Thu, Nov 2, 2006	10.11	10.15	10.09	10.10
3607	NYSE	MVF	Wed, Nov 1, 2006	10.12	10.13	10.10	10.12
3606	NYSE	MVF	Tue, Oct 31, 2006	10.11	10.14	10.08	10.10
3605	NYSE	MVF	Mon, Oct 30, 2006	10.11	10.14	10.09	10.12
3604	NYSE	MVF	Fri, Oct 27, 2006	10.10	10.12	10.06	10.12
3603	NYSE	MVF	Thu, Oct 26, 2006	10.05	10.13	10.05	10.08
3602	NYSE	MVF	Wed, Oct 25, 2006	10.06	10.10	10.05	10.06
3601	NYSE	MVF	Tue, Oct 24, 2006	10.00	10.08	10.00	10.05
3600	NYSE	MVF	Mon, Oct 23, 2006	10.01	10.05	10.01	10.02
3599	NYSE	MVF	Fri, Oct 20, 2006	9.95	10.10	9.95	10.03
3598	NYSE	MVF	Thu, Oct 19, 2006	9.95	10.01	9.91	10.01
3597	NYSE	MVF	Wed, Oct 18, 2006	9.94	9.99	9.92	9.94
3596	NYSE	MVF	Tue, Oct 17, 2006	9.85	9.95	9.85	9.95
3595	NYSE	MVF	Mon, Oct 16, 2006	9.83	9.90	9.83	9.85
3594	NYSE	MVF	Fri, Oct 13, 2006	9.92	9.96	9.85	9.85
3593	NYSE	MVF	Thu, Oct 12, 2006	9.91	10.00	9.90	9.96
3592	NYSE	MVF	Wed, Oct 11, 2006	9.98	10.03	9.95	9.98
3591	NYSE	MVF	Tue, Oct 10, 2006	9.99	10.00	9.93	10.00
3590	NYSE	MVF	Mon, Oct 9, 2006	9.97	10.00	9.91	9.94
3589	NYSE	MVF	Fri, Oct 6, 2006	9.88	9.99	9.88	9.95
3588	NYSE	MVF	Thu, Oct 5, 2006	9.87	9.96	9.87	9.92
3587	NYSE	MVF	Wed, Oct 4, 2006	9.94	9.94	9.87	9.87
3586	NYSE	MVF	Tue, Oct 3, 2006	9.86	9.92	9.85	9.90
3585	NYSE	MVF	Mon, Oct 2, 2006	9.97	9.98	9.85	9.85
3584	NYSE	MVF	Fri, Sep 29, 2006	9.87	9.92	9.86	9.90
3583	NYSE	MVF	Thu, Sep 28, 2006	9.90	9.91	9.85	9.89
3582	NYSE	MVF	Wed, Sep 27, 2006	9.77	9.90	9.77	9.89
3581	NYSE	MVF	Tue, Sep 26, 2006	9.75	9.80	9.73	9.79
3580	NYSE	MVF	Mon, Sep 25, 2006	9.84	9.84	9.76	9.80
3579	NYSE	MVF	Fri, Sep 22, 2006	9.72	9.85	9.70	9.82
3578	NYSE	MVF	Thu, Sep 21, 2006	9.65	9.71	9.64	9.71
3577	NYSE	MVF	Wed, Sep 20, 2006	9.62	9.68	9.62	9.67
3576	NYSE	MVF	Tue, Sep 19, 2006	9.65	9.68	9.62	9.65
3575	NYSE	MVF	Mon, Sep 18, 2006	9.62	9.66	9.61	9.62
3574	NYSE	MVF	Fri, Sep 15, 2006	9.60	9.66	9.60	9.64
3573	NYSE	MVF	Thu, Sep 14, 2006	9.62	9.65	9.58	9.61
3572	NYSE	MVF	Wed, Sep 13, 2006	9.65	9.67	9.60	9.63
3571	NYSE	MVF	Tue, Sep 12, 2006	9.64	9.70	9.59	9.65
3570	NYSE	MVF	Mon, Sep 11, 2006	9.63	9.66	9.62	9.64
3569	NYSE	MVF	Fri, Sep 8, 2006	9.61	9.68	9.61	9.66
3568	NYSE	MVF	Thu, Sep 7, 2006	9.64	9.64	9.55	9.63
3567	NYSE	MVF	Wed, Sep 6, 2006	9.63	9.66	9.57	9.63
3566	NYSE	MVF	Tue, Sep 5, 2006	9.69	9.69	9.64	9.66
3565	NYSE	MVF	Fri, Sep 1, 2006	9.66	9.70	9.65	9.69
3564	NYSE	MVF	Thu, Aug 31, 2006	9.66	9.69	9.66	9.66
3563	NYSE	MVF	Wed, Aug 30, 2006	9.64	9.69	9.64	9.69
3562	NYSE	MVF	Tue, Aug 29, 2006	9.65	9.69	9.60	9.62
3561	NYSE	MVF	Mon, Aug 28, 2006	9.60	9.69	9.60	9.65
3560	NYSE	MVF	Fri, Aug 25, 2006	9.64	9.66	9.59	9.62
3559	NYSE	MVF	Thu, Aug 24, 2006	9.56	9.66	9.56	9.62
3558	NYSE	MVF	Wed, Aug 23, 2006	9.60	9.60	9.57	9.58
3557	NYSE	MVF	Tue, Aug 22, 2006	9.52	9.65	9.50	9.60
3556	NYSE	MVF	Mon, Aug 21, 2006	9.53	9.60	9.53	9.55
3555	NYSE	MVF	Fri, Aug 18, 2006	9.52	9.55	9.51	9.53
3554	NYSE	MVF	Thu, Aug 17, 2006	9.50	9.56	9.50	9.52
3553	NYSE	MVF	Wed, Aug 16, 2006	9.48	9.56	9.46	9.56
3552	NYSE	MVF	Tue, Aug 15, 2006	9.48	9.52	9.42	9.45
3551	NYSE	MVF	Mon, Aug 14, 2006	9.37	9.47	9.37	9.47
3550	NYSE	MVF	Fri, Aug 11, 2006	9.41	9.49	9.40	9.44
3549	NYSE	MVF	Thu, Aug 10, 2006	9.41	9.49	9.37	9.41
3548	NYSE	MVF	Wed, Aug 9, 2006	9.47	9.49	9.39	9.42
3547	NYSE	MVF	Tue, Aug 8, 2006	9.40	9.48	9.40	9.43
3546	NYSE	MVF	Mon, Aug 7, 2006	9.45	9.47	9.40	9.42
3545	NYSE	MVF	Fri, Aug 4, 2006	9.38	9.46	9.37	9.46
3544	NYSE	MVF	Thu, Aug 3, 2006	9.35	9.41	9.33	9.41
3543	NYSE	MVF	Wed, Aug 2, 2006	9.35	9.38	9.33	9.36
3542	NYSE	MVF	Tue, Aug 1, 2006	9.38	9.38	9.32	9.35
3541	NYSE	MVF	Mon, Jul 31, 2006	9.33	9.39	9.31	9.38
3540	NYSE	MVF	Fri, Jul 28, 2006	9.31	9.38	9.26	9.31
3539	NYSE	MVF	Thu, Jul 27, 2006	9.18	9.30	9.18	9.28
3538	NYSE	MVF	Wed, Jul 26, 2006	9.17	9.27	9.17	9.26
3537	NYSE	MVF	Tue, Jul 25, 2006	9.15	9.22	9.11	9.19
3536	NYSE	MVF	Mon, Jul 24, 2006	9.15	9.16	9.07	9.16
3535	NYSE	MVF	Fri, Jul 21, 2006	9.05	9.10	9.02	9.07
3534	NYSE	MVF	Thu, Jul 20, 2006	9.05	9.13	9.05	9.06
3533	NYSE	MVF	Wed, Jul 19, 2006	9.05	9.09	9.05	9.06
3532	NYSE	MVF	Tue, Jul 18, 2006	9.05	9.10	9.00	9.07
3531	NYSE	MVF	Mon, Jul 17, 2006	9.10	9.12	9.06	9.07
3530	NYSE	MVF	Fri, Jul 14, 2006	9.10	9.16	9.05	9.09
3529	NYSE	MVF	Thu, Jul 13, 2006	9.13	9.19	9.05	9.12
3528	NYSE	MVF	Wed, Jul 12, 2006	9.18	9.20	9.12	9.13
3527	NYSE	MVF	Tue, Jul 11, 2006	9.12	9.19	9.11	9.17
3526	NYSE	MVF	Mon, Jul 10, 2006	9.18	9.18	9.11	9.17
3525	NYSE	MVF	Fri, Jul 7, 2006	9.13	9.20	9.10	9.16
3524	NYSE	MVF	Thu, Jul 6, 2006	9.05	9.13	9.04	9.10
3523	NYSE	MVF	Wed, Jul 5, 2006	9.02	9.09	9.00	9.05
3522	NYSE	MVF	Mon, Jul 3, 2006	8.95	9.05	8.95	9.05
3521	NYSE	MVF	Fri, Jun 30, 2006	8.91	8.99	8.90	8.99
3520	NYSE	MVF	Thu, Jun 29, 2006	8.89	8.95	8.85	8.93
3519	NYSE	MVF	Wed, Jun 28, 2006	8.95	8.95	8.84	8.89
3518	NYSE	MVF	Tue, Jun 27, 2006	8.97	9.05	8.91	8.94
3517	NYSE	MVF	Mon, Jun 26, 2006	9.00	9.04	8.96	8.99
3516	NYSE	MVF	Fri, Jun 23, 2006	9.00	9.04	8.97	9.00
3515	NYSE	MVF	Thu, Jun 22, 2006	9.12	9.15	9.00	9.01
3514	NYSE	MVF	Wed, Jun 21, 2006	9.18	9.19	9.10	9.14
3513	NYSE	MVF	Tue, Jun 20, 2006	9.22	9.24	9.13	9.17
3512	NYSE	MVF	Mon, Jun 19, 2006	9.25	9.30	9.23	9.23
3511	NYSE	MVF	Fri, Jun 16, 2006	9.30	9.33	9.27	9.27
3510	NYSE	MVF	Thu, Jun 15, 2006	9.25	9.31	9.25	9.31
3509	NYSE	MVF	Wed, Jun 14, 2006	9.30	9.33	9.26	9.27
3508	NYSE	MVF	Tue, Jun 13, 2006	9.38	9.41	9.30	9.30
3507	NYSE	MVF	Mon, Jun 12, 2006	9.45	9.48	9.39	9.39
3506	NYSE	MVF	Fri, Jun 9, 2006	9.38	9.50	9.38	9.47
3505	NYSE	MVF	Thu, Jun 8, 2006	9.53	9.53	9.44	9.44
3504	NYSE	MVF	Wed, Jun 7, 2006	9.66	9.66	9.51	9.51
3503	NYSE	MVF	Tue, Jun 6, 2006	9.50	9.72	9.48	9.67
3502	NYSE	MVF	Mon, Jun 5, 2006	9.59	9.59	9.50	9.54
3501	NYSE	MVF	Fri, Jun 2, 2006	9.58	9.65	9.58	9.64
3500	NYSE	MVF	Thu, Jun 1, 2006	9.45	9.60	9.43	9.56
3499	NYSE	MVF	Wed, May 31, 2006	9.44	9.46	9.38	9.45
3498	NYSE	MVF	Tue, May 30, 2006	9.44	9.46	9.37	9.37
3497	NYSE	MVF	Fri, May 26, 2006	9.35	9.39	9.34	9.38
3496	NYSE	MVF	Thu, May 25, 2006	9.39	9.40	9.33	9.35
3495	NYSE	MVF	Wed, May 24, 2006	9.37	9.40	9.32	9.37
3494	NYSE	MVF	Tue, May 23, 2006	9.38	9.45	9.36	9.36
3493	NYSE	MVF	Mon, May 22, 2006	9.46	9.48	9.37	9.40
3492	NYSE	MVF	Fri, May 19, 2006	9.42	9.48	9.42	9.46
3491	NYSE	MVF	Thu, May 18, 2006	9.45	9.49	9.40	9.45
3490	NYSE	MVF	Wed, May 17, 2006	9.45	9.52	9.45	9.46
3489	NYSE	MVF	Tue, May 16, 2006	9.55	9.65	9.45	9.45
3488	NYSE	MVF	Mon, May 15, 2006	9.58	9.63	9.54	9.58
3487	NYSE	MVF	Fri, May 12, 2006	9.62	9.70	9.58	9.59
3486	NYSE	MVF	Thu, May 11, 2006	9.72	9.72	9.60	9.60
3485	NYSE	MVF	Wed, May 10, 2006	9.78	9.83	9.77	9.77
3484	NYSE	MVF	Tue, May 9, 2006	9.64	12.00	9.63	9.81
3483	NYSE	MVF	Mon, May 8, 2006	9.61	9.68	9.60	9.64
3482	NYSE	MVF	Fri, May 5, 2006	9.60	9.65	9.56	9.65
3481	NYSE	MVF	Thu, May 4, 2006	9.68	9.70	9.60	9.65
3480	NYSE	MVF	Wed, May 3, 2006	9.62	9.76	9.57	9.68
3479	NYSE	MVF	Tue, May 2, 2006	9.55	9.67	9.55	9.67
3478	NYSE	MVF	Mon, May 1, 2006	9.64	9.77	9.59	9.65
3477	NYSE	MVF	Fri, Apr 28, 2006	9.62	9.69	9.62	9.68
3476	NYSE	MVF	Thu, Apr 27, 2006	9.60	9.65	9.59	9.65
3475	NYSE	MVF	Wed, Apr 26, 2006	9.51	9.60	9.46	9.60
3474	NYSE	MVF	Tue, Apr 25, 2006	9.54	9.58	9.48	9.50
3473	NYSE	MVF	Mon, Apr 24, 2006	9.48	9.56	9.48	9.55
3472	NYSE	MVF	Fri, Apr 21, 2006	9.40	9.50	9.40	9.46
3471	NYSE	MVF	Thu, Apr 20, 2006	9.42	9.48	9.41	9.42
3470	NYSE	MVF	Wed, Apr 19, 2006	9.42	9.49	9.42	9.42
3469	NYSE	MVF	Tue, Apr 18, 2006	9.39	9.46	9.38	9.42
3468	NYSE	MVF	Mon, Apr 17, 2006	9.43	9.46	9.42	9.43
3467	NYSE	MVF	Thu, Apr 13, 2006	9.42	9.48	9.40	9.43
3466	NYSE	MVF	Wed, Apr 12, 2006	9.47	9.49	9.40	9.45
3465	NYSE	MVF	Tue, Apr 11, 2006	9.43	9.50	9.43	9.46
3464	NYSE	MVF	Mon, Apr 10, 2006	9.42	9.52	9.41	9.47
3463	NYSE	MVF	Fri, Apr 7, 2006	9.56	9.59	9.50	9.52
3462	NYSE	MVF	Thu, Apr 6, 2006	9.56	9.60	9.54	9.59
3461	NYSE	MVF	Wed, Apr 5, 2006	9.51	9.60	9.51	9.60
3460	NYSE	MVF	Tue, Apr 4, 2006	9.47	9.55	9.46	9.54
3459	NYSE	MVF	Mon, Apr 3, 2006	9.42	9.51	9.40	9.50
3458	NYSE	MVF	Fri, Mar 31, 2006	9.45	9.46	9.40	9.40
3457	NYSE	MVF	Thu, Mar 30, 2006	9.48	9.49	9.43	9.43
3456	NYSE	MVF	Wed, Mar 29, 2006	9.46	9.53	9.43	9.46
3455	NYSE	MVF	Tue, Mar 28, 2006	9.53	9.54	9.48	9.49
3454	NYSE	MVF	Mon, Mar 27, 2006	9.63	9.64	9.53	9.55
3453	NYSE	MVF	Fri, Mar 24, 2006	9.65	9.65	9.53	9.55
3452	NYSE	MVF	Thu, Mar 23, 2006	9.60	9.67	9.58	9.64
3451	NYSE	MVF	Wed, Mar 22, 2006	9.48	9.59	9.48	9.59
3450	NYSE	MVF	Tue, Mar 21, 2006	9.55	9.57	9.48	9.49
3449	NYSE	MVF	Mon, Mar 20, 2006	9.52	9.55	9.51	9.54
3448	NYSE	MVF	Fri, Mar 17, 2006	9.46	9.53	9.44	9.52
3447	NYSE	MVF	Thu, Mar 16, 2006	9.45	9.49	9.42	9.49
3446	NYSE	MVF	Wed, Mar 15, 2006	9.41	9.48	9.40	9.45
3445	NYSE	MVF	Tue, Mar 14, 2006	9.42	9.46	9.41	9.45
3444	NYSE	MVF	Mon, Mar 13, 2006	9.44	9.47	9.41	9.44
3443	NYSE	MVF	Fri, Mar 10, 2006	9.42	9.48	9.42	9.47
3442	NYSE	MVF	Thu, Mar 9, 2006	9.41	9.52	9.41	9.49
3441	NYSE	MVF	Wed, Mar 8, 2006	9.46	9.50	9.36	9.49
3440	NYSE	MVF	Tue, Mar 7, 2006	9.50	9.52	9.47	9.48
3439	NYSE	MVF	Mon, Mar 6, 2006	9.53	9.54	9.48	9.52
3438	NYSE	MVF	Fri, Mar 3, 2006	9.50	9.54	9.47	9.53
3437	NYSE	MVF	Thu, Mar 2, 2006	9.51	9.55	9.50	9.55
3436	NYSE	MVF	Wed, Mar 1, 2006	9.48	9.52	9.48	9.50
3435	NYSE	MVF	Tue, Feb 28, 2006	9.49	9.50	9.47	9.50
3434	NYSE	MVF	Mon, Feb 27, 2006	9.50	9.50	9.47	9.49
3433	NYSE	MVF	Fri, Feb 24, 2006	9.50	9.52	9.46	9.50
3432	NYSE	MVF	Thu, Feb 23, 2006	9.50	9.50	9.45	9.50
3431	NYSE	MVF	Wed, Feb 22, 2006	9.49	9.50	9.45	9.50
3430	NYSE	MVF	Tue, Feb 21, 2006	9.50	9.50	9.45	9.47
3429	NYSE	MVF	Fri, Feb 17, 2006	9.48	9.50	9.47	9.49
3428	NYSE	MVF	Thu, Feb 16, 2006	9.48	9.48	9.45	9.48
3427	NYSE	MVF	Wed, Feb 15, 2006	9.45	9.50	9.44	9.47
3426	NYSE	MVF	Tue, Feb 14, 2006	9.50	9.53	9.44	9.47
3425	NYSE	MVF	Mon, Feb 13, 2006	9.45	9.53	9.44	9.50
3424	NYSE	MVF	Fri, Feb 10, 2006	9.54	9.54	9.47	9.50
3423	NYSE	MVF	Thu, Feb 9, 2006	9.46	9.58	9.46	9.58
3422	NYSE	MVF	Wed, Feb 8, 2006	9.49	9.52	9.43	9.50
3421	NYSE	MVF	Tue, Feb 7, 2006	9.42	9.49	9.42	9.45
3420	NYSE	MVF	Mon, Feb 6, 2006	9.42	9.48	9.41	9.47
3419	NYSE	MVF	Fri, Feb 3, 2006	9.44	9.46	9.41	9.45
3418	NYSE	MVF	Thu, Feb 2, 2006	9.50	9.51	9.44	9.46
3417	NYSE	MVF	Wed, Feb 1, 2006	9.61	9.61	9.49	9.50
3416	NYSE	MVF	Tue, Jan 31, 2006	9.55	9.62	9.50	9.58
3415	NYSE	MVF	Mon, Jan 30, 2006	9.62	9.66	9.57	9.58
3414	NYSE	MVF	Fri, Jan 27, 2006	9.55	9.62	9.55	9.60
3413	NYSE	MVF	Thu, Jan 26, 2006	9.59	9.62	9.55	9.59
3412	NYSE	MVF	Wed, Jan 25, 2006	9.62	9.65	9.59	9.62
3411	NYSE	MVF	Tue, Jan 24, 2006	9.64	9.67	9.60	9.64
3410	NYSE	MVF	Mon, Jan 23, 2006	9.65	9.65	9.61	9.64
3409	NYSE	MVF	Fri, Jan 20, 2006	9.66	9.70	9.65	9.66
3408	NYSE	MVF	Thu, Jan 19, 2006	9.60	9.70	9.60	9.66
3407	NYSE	MVF	Wed, Jan 18, 2006	9.67	9.67	9.61	9.65
3406	NYSE	MVF	Tue, Jan 17, 2006	9.71	9.75	9.60	9.61
3405	NYSE	MVF	Fri, Jan 13, 2006	9.71	9.74	9.68	9.71
3404	NYSE	MVF	Thu, Jan 12, 2006	9.82	9.85	9.74	9.78
3403	NYSE	MVF	Wed, Jan 11, 2006	9.85	9.90	9.80	9.85
3402	NYSE	MVF	Tue, Jan 10, 2006	9.80	9.89	9.80	9.88
3401	NYSE	MVF	Mon, Jan 9, 2006	9.90	9.91	9.85	9.89
3400	NYSE	MVF	Fri, Jan 6, 2006	9.83	9.91	9.77	9.87
3399	NYSE	MVF	Thu, Jan 5, 2006	9.79	9.85	9.75	9.84
3398	NYSE	MVF	Wed, Jan 4, 2006	9.73	9.85	9.73	9.80
3397	NYSE	MVF	Tue, Jan 3, 2006	9.66	9.75	9.62	9.75
3396	NYSE	MVF	Fri, Dec 30, 2005	9.64	9.70	9.55	9.64
3395	NYSE	MVF	Thu, Dec 29, 2005	9.68	9.72	9.62	9.65
3394	NYSE	MVF	Wed, Dec 28, 2005	9.67	9.74	9.64	9.73
3393	NYSE	MVF	Tue, Dec 27, 2005	9.75	9.81	9.64	9.65
3392	NYSE	MVF	Fri, Dec 23, 2005	9.82	9.85	9.79	9.83
3391	NYSE	MVF	Thu, Dec 22, 2005	9.78	9.86	9.76	9.85
3390	NYSE	MVF	Wed, Dec 21, 2005	9.83	9.91	9.75	9.76
3389	NYSE	MVF	Tue, Dec 20, 2005	9.79	9.86	9.79	9.85
3388	NYSE	MVF	Mon, Dec 19, 2005	9.74	9.85	9.70	9.84
3387	NYSE	MVF	Fri, Dec 16, 2005	9.73	9.79	9.72	9.72
3386	NYSE	MVF	Thu, Dec 15, 2005	9.71	9.76	9.69	9.73
3385	NYSE	MVF	Wed, Dec 14, 2005	9.70	9.74	9.64	9.70
3384	NYSE	MVF	Tue, Dec 13, 2005	9.65	9.72	9.63	9.65
3383	NYSE	MVF	Mon, Dec 12, 2005	9.73	9.81	9.73	9.75
3382	NYSE	MVF	Fri, Dec 9, 2005	9.91	10.01	9.73	9.73
3381	NYSE	MVF	Thu, Dec 8, 2005	9.91	9.95	9.88	9.91
3380	NYSE	MVF	Wed, Dec 7, 2005	9.91	9.94	9.90	9.91
3379	NYSE	MVF	Tue, Dec 6, 2005	9.92	9.95	9.92	9.92
3378	NYSE	MVF	Mon, Dec 5, 2005	9.99	10.02	9.93	9.93
3377	NYSE	MVF	Fri, Dec 2, 2005	9.97	10.01	9.92	9.98
3376	NYSE	MVF	Thu, Dec 1, 2005	9.96	10.01	9.96	9.99
3375	NYSE	MVF	Wed, Nov 30, 2005	9.97	10.02	9.92	9.96
3374	NYSE	MVF	Tue, Nov 29, 2005	9.98	10.02	9.94	9.97
3373	NYSE	MVF	Mon, Nov 28, 2005	10.04	10.04	9.97	9.98
3372	NYSE	MVF	Fri, Nov 25, 2005	9.99	10.04	9.95	10.00
3371	NYSE	MVF	Wed, Nov 23, 2005	9.92	9.98	9.90	9.94
3370	NYSE	MVF	Tue, Nov 22, 2005	9.95	9.95	9.89	9.91
3369	NYSE	MVF	Mon, Nov 21, 2005	9.85	9.92	9.85	9.86
3368	NYSE	MVF	Fri, Nov 18, 2005	9.89	9.90	9.72	9.90
3367	NYSE	MVF	Thu, Nov 17, 2005	9.74	9.85	9.74	9.82
3366	NYSE	MVF	Wed, Nov 16, 2005	9.72	9.80	9.72	9.77
3365	NYSE	MVF	Tue, Nov 15, 2005	9.85	9.85	9.72	9.73
3364	NYSE	MVF	Mon, Nov 14, 2005	9.80	9.86	9.76	9.81
3363	NYSE	MVF	Fri, Nov 11, 2005	9.82	9.90	9.79	9.80
3362	NYSE	MVF	Thu, Nov 10, 2005	9.83	9.85	9.79	9.81
3361	NYSE	MVF	Wed, Nov 9, 2005	9.86	9.94	9.86	9.92
3360	NYSE	MVF	Tue, Nov 8, 2005	9.92	9.99	9.89	9.95
3359	NYSE	MVF	Mon, Nov 7, 2005	9.87	9.91	9.85	9.89
3358	NYSE	MVF	Fri, Nov 4, 2005	9.83	9.90	9.80	9.90
3357	NYSE	MVF	Thu, Nov 3, 2005	9.85	9.87	9.80	9.85
3356	NYSE	MVF	Wed, Nov 2, 2005	9.80	9.87	9.77	9.84
3355	NYSE	MVF	Tue, Nov 1, 2005	9.83	9.84	9.77	9.77
3354	NYSE	MVF	Mon, Oct 31, 2005	9.74	9.80	9.73	9.80
3353	NYSE	MVF	Fri, Oct 28, 2005	9.73	9.78	9.72	9.75
3352	NYSE	MVF	Thu, Oct 27, 2005	9.76	9.76	9.72	9.73
3351	NYSE	MVF	Wed, Oct 26, 2005	9.78	9.79	9.75	9.76
3350	NYSE	MVF	Tue, Oct 25, 2005	9.66	9.81	9.66	9.78
3349	NYSE	MVF	Mon, Oct 24, 2005	9.62	9.76	9.62	9.75
3348	NYSE	MVF	Fri, Oct 21, 2005	9.56	9.66	9.56	9.65
3347	NYSE	MVF	Thu, Oct 20, 2005	9.56	9.60	9.53	9.57
3346	NYSE	MVF	Wed, Oct 19, 2005	9.62	9.65	9.56	9.57
3345	NYSE	MVF	Tue, Oct 18, 2005	9.65	9.66	9.60	9.62
3344	NYSE	MVF	Mon, Oct 17, 2005	9.58	9.66	9.58	9.65
3343	NYSE	MVF	Fri, Oct 14, 2005	9.63	9.72	9.60	9.67
3342	NYSE	MVF	Thu, Oct 13, 2005	9.85	9.85	9.58	9.63
3341	NYSE	MVF	Wed, Oct 12, 2005	9.93	9.96	9.86	9.91
3340	NYSE	MVF	Tue, Oct 11, 2005	9.93	9.98	9.92	9.97
3339	NYSE	MVF	Mon, Oct 10, 2005	9.98	10.00	9.89	9.91
3338	NYSE	MVF	Fri, Oct 7, 2005	9.96	9.99	9.94	9.96
3337	NYSE	MVF	Thu, Oct 6, 2005	10.00	10.03	9.96	10.00
3336	NYSE	MVF	Wed, Oct 5, 2005	9.96	10.03	9.95	10.03
3335	NYSE	MVF	Tue, Oct 4, 2005	9.92	9.99	9.92	9.99
3334	NYSE	MVF	Mon, Oct 3, 2005	9.90	9.96	9.90	9.95
3333	NYSE	MVF	Fri, Sep 30, 2005	9.87	9.95	9.85	9.94
3332	NYSE	MVF	Thu, Sep 29, 2005	9.92	9.94	9.87	9.92
3331	NYSE	MVF	Wed, Sep 28, 2005	9.82	9.92	9.82	9.88
3330	NYSE	MVF	Tue, Sep 27, 2005	9.85	9.89	9.80	9.80
3329	NYSE	MVF	Mon, Sep 26, 2005	9.90	9.94	9.84	9.88
3328	NYSE	MVF	Fri, Sep 23, 2005	10.00	10.02	9.86	9.92
3327	NYSE	MVF	Thu, Sep 22, 2005	10.29	10.29	9.99	10.00
3326	NYSE	MVF	Wed, Sep 21, 2005	10.21	10.29	10.21	10.25
3325	NYSE	MVF	Tue, Sep 20, 2005	10.22	10.28	10.16	10.21
3324	NYSE	MVF	Mon, Sep 19, 2005	10.14	10.24	10.13	10.22
3323	NYSE	MVF	Fri, Sep 16, 2005	10.11	10.19	10.11	10.14
3322	NYSE	MVF	Thu, Sep 15, 2005	10.21	10.27	10.14	10.17
3321	NYSE	MVF	Wed, Sep 14, 2005	10.28	10.28	10.23	10.23
3320	NYSE	MVF	Tue, Sep 13, 2005	10.30	10.31	10.22	10.28
3319	NYSE	MVF	Mon, Sep 12, 2005	10.34	10.34	10.21	10.27
3318	NYSE	MVF	Fri, Sep 9, 2005	10.24	10.36	10.24	10.35
3317	NYSE	MVF	Thu, Sep 8, 2005	10.27	10.29	10.24	10.25
3316	NYSE	MVF	Wed, Sep 7, 2005	10.26	10.29	10.24	10.28
3315	NYSE	MVF	Tue, Sep 6, 2005	10.21	10.28	10.21	10.25
3314	NYSE	MVF	Fri, Sep 2, 2005	10.16	10.25	10.16	10.21
3313	NYSE	MVF	Thu, Sep 1, 2005	10.15	10.19	10.13	10.19
3312	NYSE	MVF	Wed, Aug 31, 2005	10.10	10.15	10.09	10.15
3311	NYSE	MVF	Tue, Aug 30, 2005	10.11	10.15	10.08	10.11
3310	NYSE	MVF	Mon, Aug 29, 2005	10.06	10.12	10.06	10.12
3309	NYSE	MVF	Fri, Aug 26, 2005	10.10	10.11	10.05	10.10
3308	NYSE	MVF	Thu, Aug 25, 2005	10.07	10.10	10.05	10.09
3307	NYSE	MVF	Wed, Aug 24, 2005	10.05	10.08	10.01	10.03
3306	NYSE	MVF	Tue, Aug 23, 2005	10.01	10.08	10.00	10.02
3305	NYSE	MVF	Mon, Aug 22, 2005	10.04	10.05	9.99	10.04
3304	NYSE	MVF	Fri, Aug 19, 2005	10.01	10.01	9.97	9.99
3303	NYSE	MVF	Thu, Aug 18, 2005	10.03	10.04	9.99	10.01
3302	NYSE	MVF	Wed, Aug 17, 2005	10.02	10.02	9.96	10.01
3301	NYSE	MVF	Tue, Aug 16, 2005	9.94	10.02	9.93	10.01
3300	NYSE	MVF	Mon, Aug 15, 2005	9.92	9.99	9.92	9.94
3299	NYSE	MVF	Fri, Aug 12, 2005	9.95	9.99	9.94	9.98
3298	NYSE	MVF	Thu, Aug 11, 2005	9.95	9.97	9.91	9.94
3297	NYSE	MVF	Wed, Aug 10, 2005	10.00	10.05	9.98	10.03
3296	NYSE	MVF	Tue, Aug 9, 2005	10.00	10.05	9.98	10.03
3295	NYSE	MVF	Mon, Aug 8, 2005	10.08	10.09	9.99	10.00
3294	NYSE	MVF	Fri, Aug 5, 2005	10.13	10.13	10.04	10.07
3293	NYSE	MVF	Thu, Aug 4, 2005	10.10	10.13	10.10	10.13
3292	NYSE	MVF	Wed, Aug 3, 2005	10.11	10.14	10.08	10.09
3291	NYSE	MVF	Tue, Aug 2, 2005	10.09	10.17	10.03	10.12
3290	NYSE	MVF	Mon, Aug 1, 2005	10.04	10.07	9.99	10.07
3289	NYSE	MVF	Fri, Jul 29, 2005	10.07	10.09	10.01	10.04
3288	NYSE	MVF	Thu, Jul 28, 2005	10.04	10.08	10.02	10.07
3287	NYSE	MVF	Wed, Jul 27, 2005	10.02	10.05	10.00	10.03
3286	NYSE	MVF	Tue, Jul 26, 2005	10.00	10.04	10.00	10.02
3285	NYSE	MVF	Mon, Jul 25, 2005	9.99	10.00	9.97	10.00
3284	NYSE	MVF	Fri, Jul 22, 2005	10.02	10.05	9.96	9.96
3283	NYSE	MVF	Thu, Jul 21, 2005	10.05	10.08	10.01	10.03
3282	NYSE	MVF	Wed, Jul 20, 2005	10.04	10.05	10.00	10.05
3281	NYSE	MVF	Tue, Jul 19, 2005	9.90	10.03	9.89	9.99
3280	NYSE	MVF	Mon, Jul 18, 2005	10.11	10.12	9.92	9.92
3279	NYSE	MVF	Fri, Jul 15, 2005	10.06	10.13	10.05	10.11
3278	NYSE	MVF	Thu, Jul 14, 2005	10.04	10.11	10.04	10.06
3277	NYSE	MVF	Wed, Jul 13, 2005	10.10	10.10	10.04	10.06
3276	NYSE	MVF	Tue, Jul 12, 2005	10.00	10.09	10.00	10.07
3275	NYSE	MVF	Mon, Jul 11, 2005	10.08	10.15	10.08	10.14
3274	NYSE	MVF	Fri, Jul 8, 2005	10.18	10.19	9.95	10.09
3273	NYSE	MVF	Thu, Jul 7, 2005	10.05	10.16	10.00	10.14
3272	NYSE	MVF	Wed, Jul 6, 2005	10.11	10.11	10.08	10.10
3271	NYSE	MVF	Tue, Jul 5, 2005	10.06	10.10	10.03	10.10
3270	NYSE	MVF	Fri, Jul 1, 2005	10.06	10.09	10.03	10.08
3269	NYSE	MVF	Thu, Jun 30, 2005	10.00	10.06	10.00	10.06
3268	NYSE	MVF	Wed, Jun 29, 2005	10.00	10.04	9.95	10.01
3267	NYSE	MVF	Tue, Jun 28, 2005	9.90	10.00	9.90	10.00
3266	NYSE	MVF	Mon, Jun 27, 2005	9.91	9.95	9.89	9.91
3265	NYSE	MVF	Fri, Jun 24, 2005	9.86	9.94	9.86	9.94
3264	NYSE	MVF	Thu, Jun 23, 2005	9.89	9.91	9.86	9.88
3263	NYSE	MVF	Wed, Jun 22, 2005	9.89	9.89	9.87	9.87
3262	NYSE	MVF	Tue, Jun 21, 2005	9.85	9.89	9.85	9.89
3261	NYSE	MVF	Mon, Jun 20, 2005	9.83	9.95	9.81	9.84
3260	NYSE	MVF	Fri, Jun 17, 2005	9.85	9.93	9.84	9.85
3259	NYSE	MVF	Thu, Jun 16, 2005	9.80	9.85	9.77	9.83
3258	NYSE	MVF	Wed, Jun 15, 2005	9.82	9.82	9.78	9.78
3257	NYSE	MVF	Tue, Jun 14, 2005	9.84	9.84	9.79	9.81
3256	NYSE	MVF	Mon, Jun 13, 2005	9.80	9.84	9.79	9.83
3255	NYSE	MVF	Fri, Jun 10, 2005	9.87	9.87	9.81	9.84
3254	NYSE	MVF	Thu, Jun 9, 2005	9.85	10.00	9.84	9.91
3253	NYSE	MVF	Wed, Jun 8, 2005	9.81	9.90	9.80	9.85
3252	NYSE	MVF	Tue, Jun 7, 2005	9.80	9.85	9.77	9.82
3251	NYSE	MVF	Mon, Jun 6, 2005	9.85	9.86	9.76	9.79
3250	NYSE	MVF	Fri, Jun 3, 2005	9.84	9.90	9.83	9.84
3249	NYSE	MVF	Thu, Jun 2, 2005	9.83	9.88	9.82	9.86
3248	NYSE	MVF	Wed, Jun 1, 2005	9.79	9.86	9.75	9.84
3247	NYSE	MVF	Tue, May 31, 2005	9.76	9.79	9.73	9.77
3246	NYSE	MVF	Fri, May 27, 2005	9.70	9.76	9.70	9.72
3245	NYSE	MVF	Thu, May 26, 2005	9.74	9.74	9.65	9.71
3244	NYSE	MVF	Wed, May 25, 2005	9.69	9.75	9.62	9.68
3243	NYSE	MVF	Tue, May 24, 2005	9.66	9.72	9.66	9.70
3242	NYSE	MVF	Mon, May 23, 2005	9.66	9.70	9.61	9.66
3241	NYSE	MVF	Fri, May 20, 2005	9.67	9.68	9.63	9.66
3240	NYSE	MVF	Thu, May 19, 2005	9.70	9.70	9.64	9.64
3239	NYSE	MVF	Wed, May 18, 2005	9.69	9.70	9.66	9.70
3238	NYSE	MVF	Tue, May 17, 2005	9.60	9.64	9.60	9.64
3237	NYSE	MVF	Mon, May 16, 2005	9.57	9.61	9.54	9.61
3236	NYSE	MVF	Fri, May 13, 2005	9.53	9.56	9.50	9.56
3235	NYSE	MVF	Thu, May 12, 2005	9.50	9.55	9.48	9.54
3234	NYSE	MVF	Wed, May 11, 2005	9.56	9.56	9.48	9.53
3233	NYSE	MVF	Tue, May 10, 2005	9.49	9.68	9.49	9.59
3232	NYSE	MVF	Mon, May 9, 2005	9.50	9.51	9.47	9.49
3231	NYSE	MVF	Fri, May 6, 2005	9.50	9.55	9.46	9.50
3230	NYSE	MVF	Thu, May 5, 2005	9.56	9.58	9.53	9.58
3229	NYSE	MVF	Wed, May 4, 2005	9.50	9.55	9.47	9.53
3228	NYSE	MVF	Tue, May 3, 2005	9.48	9.53	9.46	9.48
3227	NYSE	MVF	Mon, May 2, 2005	9.46	9.51	9.46	9.51
3226	NYSE	MVF	Fri, Apr 29, 2005	9.42	9.50	9.42	9.50
3225	NYSE	MVF	Thu, Apr 28, 2005	9.41	9.48	9.41	9.48
3224	NYSE	MVF	Wed, Apr 27, 2005	9.36	9.41	9.33	9.40
3223	NYSE	MVF	Tue, Apr 26, 2005	9.35	9.39	9.33	9.33
3222	NYSE	MVF	Mon, Apr 25, 2005	9.34	9.40	9.32	9.38
3221	NYSE	MVF	Fri, Apr 22, 2005	9.39	9.39	9.31	9.32
3220	NYSE	MVF	Thu, Apr 21, 2005	9.40	9.40	9.32	9.33
3219	NYSE	MVF	Wed, Apr 20, 2005	9.35	9.40	9.35	9.40
3218	NYSE	MVF	Tue, Apr 19, 2005	9.35	9.43	9.35	9.42
3217	NYSE	MVF	Mon, Apr 18, 2005	9.35	9.40	9.32	9.39
3216	NYSE	MVF	Fri, Apr 15, 2005	9.30	9.38	9.30	9.37
3215	NYSE	MVF	Thu, Apr 14, 2005	9.30	9.36	9.26	9.33
3214	NYSE	MVF	Wed, Apr 13, 2005	9.26	9.35	9.26	9.32
3213	NYSE	MVF	Tue, Apr 12, 2005	9.30	9.37	9.24	9.37
3212	NYSE	MVF	Mon, Apr 11, 2005	9.25	9.30	9.22	9.30
3211	NYSE	MVF	Fri, Apr 8, 2005	9.26	9.29	9.21	9.23
3210	NYSE	MVF	Thu, Apr 7, 2005	9.23	9.30	9.23	9.26
3209	NYSE	MVF	Wed, Apr 6, 2005	9.19	9.30	9.17	9.26
3208	NYSE	MVF	Tue, Apr 5, 2005	9.20	9.22	9.18	9.20
3207	NYSE	MVF	Mon, Apr 4, 2005	9.18	9.22	9.13	9.21
3206	NYSE	MVF	Fri, Apr 1, 2005	9.13	9.19	9.13	9.19
3205	NYSE	MVF	Thu, Mar 31, 2005	9.07	9.12	9.05	9.12
3204	NYSE	MVF	Wed, Mar 30, 2005	8.97	9.05	8.96	9.05
3203	NYSE	MVF	Tue, Mar 29, 2005	9.02	9.02	8.95	8.99
3202	NYSE	MVF	Mon, Mar 28, 2005	9.08	9.08	8.96	9.02
3201	NYSE	MVF	Thu, Mar 24, 2005	8.95	9.00	8.89	9.00
3200	NYSE	MVF	Wed, Mar 23, 2005	9.13	9.13	8.75	8.87
3199	NYSE	MVF	Tue, Mar 22, 2005	9.24	9.33	9.13	9.13
3198	NYSE	MVF	Mon, Mar 21, 2005	9.31	9.39	9.25	9.27
3197	NYSE	MVF	Fri, Mar 18, 2005	9.40	9.40	9.33	9.39
3196	NYSE	MVF	Thu, Mar 17, 2005	9.39	9.44	9.36	9.40
3195	NYSE	MVF	Wed, Mar 16, 2005	9.41	9.43	9.38	9.38
3194	NYSE	MVF	Tue, Mar 15, 2005	9.50	9.50	9.41	9.43
3193	NYSE	MVF	Mon, Mar 14, 2005	9.55	9.55	9.38	9.47
3192	NYSE	MVF	Fri, Mar 11, 2005	9.55	9.61	9.54	9.58
3191	NYSE	MVF	Thu, Mar 10, 2005	9.67	9.70	9.61	9.65
3190	NYSE	MVF	Wed, Mar 9, 2005	9.70	9.74	9.65	9.69
3189	NYSE	MVF	Tue, Mar 8, 2005	9.80	9.80	9.71	9.74
3188	NYSE	MVF	Mon, Mar 7, 2005	9.67	9.79	9.67	9.76
3187	NYSE	MVF	Fri, Mar 4, 2005	9.74	9.76	9.67	9.74
3186	NYSE	MVF	Thu, Mar 3, 2005	9.57	9.74	9.57	9.73
3185	NYSE	MVF	Wed, Mar 2, 2005	9.55	9.61	9.53	9.60
3184	NYSE	MVF	Tue, Mar 1, 2005	9.53	9.60	9.50	9.59
3183	NYSE	MVF	Mon, Feb 28, 2005	9.61	9.63	9.54	9.55
3182	NYSE	MVF	Fri, Feb 25, 2005	9.60	9.61	9.53	9.60
3181	NYSE	MVF	Thu, Feb 24, 2005	9.60	9.65	9.55	9.57
3180	NYSE	MVF	Wed, Feb 23, 2005	9.51	9.53	9.49	9.53
3179	NYSE	MVF	Tue, Feb 22, 2005	9.50	9.65	9.42	9.46
3178	NYSE	MVF	Fri, Feb 18, 2005	9.55	9.57	9.45	9.52
3177	NYSE	MVF	Thu, Feb 17, 2005	9.58	9.66	9.58	9.63
3176	NYSE	MVF	Wed, Feb 16, 2005	9.70	9.70	9.64	9.67
3175	NYSE	MVF	Tue, Feb 15, 2005	9.70	9.73	9.66	9.68
3174	NYSE	MVF	Mon, Feb 14, 2005	9.70	9.76	9.69	9.72
3173	NYSE	MVF	Fri, Feb 11, 2005	9.73	9.74	9.67	9.72
3172	NYSE	MVF	Thu, Feb 10, 2005	9.77	9.77	9.72	9.77
3171	NYSE	MVF	Wed, Feb 9, 2005	9.80	9.81	9.73	9.75
3170	NYSE	MVF	Tue, Feb 8, 2005	9.84	9.85	9.78	9.78
3169	NYSE	MVF	Mon, Feb 7, 2005	9.79	9.84	9.75	9.82
3168	NYSE	MVF	Fri, Feb 4, 2005	9.74	9.80	9.71	9.73
3167	NYSE	MVF	Thu, Feb 3, 2005	9.68	9.74	9.65	9.74
3166	NYSE	MVF	Wed, Feb 2, 2005	9.68	9.70	9.64	9.68
3165	NYSE	MVF	Tue, Feb 1, 2005	9.60	9.68	9.56	9.66
3164	NYSE	MVF	Mon, Jan 31, 2005	9.53	9.59	9.48	9.58
3163	NYSE	MVF	Fri, Jan 28, 2005	9.52	9.53	9.47	9.53
3162	NYSE	MVF	Thu, Jan 27, 2005	9.49	9.56	9.48	9.53
3161	NYSE	MVF	Wed, Jan 26, 2005	9.46	9.52	9.45	9.50
3160	NYSE	MVF	Tue, Jan 25, 2005	9.53	9.53	9.46	9.48
3159	NYSE	MVF	Mon, Jan 24, 2005	9.46	9.54	9.46	9.49
3158	NYSE	MVF	Fri, Jan 21, 2005	9.50	9.55	9.45	9.50
3157	NYSE	MVF	Thu, Jan 20, 2005	9.52	9.52	9.42	9.48
3156	NYSE	MVF	Wed, Jan 19, 2005	9.49	9.52	9.40	9.44
3155	NYSE	MVF	Tue, Jan 18, 2005	9.45	9.45	9.37	9.42
3154	NYSE	MVF	Fri, Jan 14, 2005	9.35	9.48	9.35	9.42
3153	NYSE	MVF	Thu, Jan 13, 2005	9.47	9.54	9.44	9.48
3152	NYSE	MVF	Wed, Jan 12, 2005	9.47	9.47	9.44	9.46
3151	NYSE	MVF	Tue, Jan 11, 2005	9.49	9.51	9.43	9.48
3150	NYSE	MVF	Mon, Jan 10, 2005	9.45	9.55	9.45	9.50
3149	NYSE	MVF	Fri, Jan 7, 2005	9.40	9.53	9.40	9.47
3148	NYSE	MVF	Thu, Jan 6, 2005	9.41	9.44	9.39	9.40
3147	NYSE	MVF	Wed, Jan 5, 2005	9.40	9.44	9.35	9.42
3146	NYSE	MVF	Tue, Jan 4, 2005	9.40	9.42	9.34	9.36
3145	NYSE	MVF	Mon, Jan 3, 2005	9.46	9.46	9.35	9.42
3144	NYSE	MVF	Fri, Dec 31, 2004	9.40	9.46	9.38	9.46
3143	NYSE	MVF	Thu, Dec 30, 2004	9.32	9.41	9.30	9.41
3142	NYSE	MVF	Wed, Dec 29, 2004	9.30	9.31	9.24	9.28
3141	NYSE	MVF	Tue, Dec 28, 2004	9.21	9.32	9.21	9.30
3140	NYSE	MVF	Mon, Dec 27, 2004	9.30	9.33	9.25	9.27
3139	NYSE	MVF	Thu, Dec 23, 2004	9.35	9.35	9.28	9.29
3138	NYSE	MVF	Wed, Dec 22, 2004	9.30	9.35	9.27	9.32
3137	NYSE	MVF	Tue, Dec 21, 2004	9.29	9.35	9.28	9.30
3136	NYSE	MVF	Mon, Dec 20, 2004	9.30	9.33	9.26	9.31
3135	NYSE	MVF	Fri, Dec 17, 2004	9.29	9.32	9.25	9.31
3134	NYSE	MVF	Thu, Dec 16, 2004	9.36	9.36	9.27	9.32
3133	NYSE	MVF	Wed, Dec 15, 2004	9.38	9.38	9.32	9.32
3132	NYSE	MVF	Tue, Dec 14, 2004	9.35	9.38	9.31	9.38
3131	NYSE	MVF	Mon, Dec 13, 2004	9.30	9.35	9.29	9.35
3130	NYSE	MVF	Fri, Dec 10, 2004	9.30	9.37	9.30	9.35
3129	NYSE	MVF	Thu, Dec 9, 2004	9.34	9.38	9.31	9.33
3128	NYSE	MVF	Wed, Dec 8, 2004	9.28	9.39	9.28	9.35
3127	NYSE	MVF	Tue, Dec 7, 2004	9.25	9.36	9.25	9.30
3126	NYSE	MVF	Mon, Dec 6, 2004	9.31	9.34	9.28	9.31
3125	NYSE	MVF	Fri, Dec 3, 2004	9.25	9.34	9.25	9.30
3124	NYSE	MVF	Thu, Dec 2, 2004	9.34	9.34	9.20	9.25
3123	NYSE	MVF	Wed, Dec 1, 2004	9.25	9.36	9.25	9.34
3122	NYSE	MVF	Tue, Nov 30, 2004	9.30	9.34	9.23	9.29
3121	NYSE	MVF	Mon, Nov 29, 2004	9.42	9.42	9.28	9.28
3120	NYSE	MVF	Fri, Nov 26, 2004	9.40	9.46	9.40	9.40
3119	NYSE	MVF	Wed, Nov 24, 2004	9.40	9.43	9.33	9.41
3118	NYSE	MVF	Tue, Nov 23, 2004	9.39	9.41	9.35	9.40
3117	NYSE	MVF	Mon, Nov 22, 2004	9.42	9.44	9.34	9.39
3116	NYSE	MVF	Fri, Nov 19, 2004	9.41	9.42	9.31	9.33
3115	NYSE	MVF	Thu, Nov 18, 2004	9.49	9.49	9.37	9.41
3114	NYSE	MVF	Wed, Nov 17, 2004	9.31	9.42	9.30	9.40
3113	NYSE	MVF	Tue, Nov 16, 2004	9.34	9.34	9.27	9.32
3112	NYSE	MVF	Mon, Nov 15, 2004	9.32	9.34	9.28	9.30
3111	NYSE	MVF	Fri, Nov 12, 2004	9.23	9.31	9.23	9.27
3110	NYSE	MVF	Thu, Nov 11, 2004	9.17	9.29	9.13	9.27
3109	NYSE	MVF	Wed, Nov 10, 2004	9.14	9.16	9.08	9.16
3108	NYSE	MVF	Tue, Nov 9, 2004	9.02	9.15	9.02	9.15
3107	NYSE	MVF	Mon, Nov 8, 2004	9.25	9.25	9.05	9.16
3106	NYSE	MVF	Fri, Nov 5, 2004	9.51	9.52	9.27	9.28
3105	NYSE	MVF	Thu, Nov 4, 2004	9.58	9.60	9.55	9.57
3104	NYSE	MVF	Wed, Nov 3, 2004	9.56	9.57	9.50	9.57
3103	NYSE	MVF	Tue, Nov 2, 2004	9.55	9.58	9.54	9.57
3102	NYSE	MVF	Mon, Nov 1, 2004	9.58	9.59	9.51	9.56
3101	NYSE	MVF	Fri, Oct 29, 2004	9.51	9.62	9.49	9.60
3100	NYSE	MVF	Thu, Oct 28, 2004	9.47	9.52	9.42	9.49
3099	NYSE	MVF	Wed, Oct 27, 2004	9.45	9.49	9.43	9.44
3098	NYSE	MVF	Tue, Oct 26, 2004	9.48	9.49	9.40	9.44
3097	NYSE	MVF	Mon, Oct 25, 2004	9.48	9.49	9.45	9.49
3096	NYSE	MVF	Fri, Oct 22, 2004	9.46	9.50	9.43	9.43
3095	NYSE	MVF	Thu, Oct 21, 2004	9.48	9.52	9.44	9.48
3094	NYSE	MVF	Wed, Oct 20, 2004	9.43	9.48	9.42	9.48
3093	NYSE	MVF	Tue, Oct 19, 2004	9.41	9.43	9.36	9.40
3092	NYSE	MVF	Mon, Oct 18, 2004	9.35	9.41	9.32	9.41
3091	NYSE	MVF	Fri, Oct 15, 2004	9.36	9.37	9.34	9.37
3090	NYSE	MVF	Thu, Oct 14, 2004	9.39	9.39	9.32	9.33
3089	NYSE	MVF	Wed, Oct 13, 2004	9.36	9.37	9.30	9.36
3088	NYSE	MVF	Tue, Oct 12, 2004	9.33	9.39	9.31	9.39
3087	NYSE	MVF	Mon, Oct 11, 2004	9.37	9.41	9.31	9.33
3086	NYSE	MVF	Fri, Oct 8, 2004	9.37	9.40	9.35	9.36
3085	NYSE	MVF	Thu, Oct 7, 2004	9.33	9.34	9.26	9.34
3084	NYSE	MVF	Wed, Oct 6, 2004	9.27	9.30	9.26	9.30
3083	NYSE	MVF	Tue, Oct 5, 2004	9.25	9.27	9.23	9.27
3082	NYSE	MVF	Mon, Oct 4, 2004	9.23	9.27	9.19	9.24
3081	NYSE	MVF	Fri, Oct 1, 2004	9.27	9.29	9.20	9.23
3080	NYSE	MVF	Thu, Sep 30, 2004	9.37	9.38	9.21	9.26
3079	NYSE	MVF	Wed, Sep 29, 2004	9.38	9.39	9.32	9.35
3078	NYSE	MVF	Tue, Sep 28, 2004	9.33	9.39	9.30	9.39
3077	NYSE	MVF	Mon, Sep 27, 2004	9.26	9.33	9.26	9.33
3076	NYSE	MVF	Fri, Sep 24, 2004	9.25	9.29	9.25	9.27
3075	NYSE	MVF	Thu, Sep 23, 2004	9.29	9.32	9.27	9.29
3074	NYSE	MVF	Wed, Sep 22, 2004	9.26	9.30	9.23	9.27
3073	NYSE	MVF	Tue, Sep 21, 2004	9.24	9.26	9.20	9.26
3072	NYSE	MVF	Mon, Sep 20, 2004	9.22	9.25	9.20	9.25
3071	NYSE	MVF	Fri, Sep 17, 2004	9.22	9.26	9.21	9.25
3070	NYSE	MVF	Thu, Sep 16, 2004	9.21	9.27	9.20	9.26
3069	NYSE	MVF	Wed, Sep 15, 2004	9.26	9.26	9.17	9.18
3068	NYSE	MVF	Tue, Sep 14, 2004	9.21	9.26	9.19	9.19
3067	NYSE	MVF	Mon, Sep 13, 2004	9.17	9.22	9.17	9.22
3066	NYSE	MVF	Fri, Sep 10, 2004	9.22	9.22	9.17	9.18
3065	NYSE	MVF	Thu, Sep 9, 2004	9.21	9.25	9.21	9.25
3064	NYSE	MVF	Wed, Sep 8, 2004	9.24	9.27	9.20	9.24
3063	NYSE	MVF	Tue, Sep 7, 2004	9.24	9.28	9.20	9.24
3062	NYSE	MVF	Fri, Sep 3, 2004	9.30	9.30	9.19	9.21
3061	NYSE	MVF	Thu, Sep 2, 2004	9.35	9.35	9.26	9.30
3060	NYSE	MVF	Wed, Sep 1, 2004	9.36	9.36	9.27	9.35
3059	NYSE	MVF	Tue, Aug 31, 2004	9.26	9.30	9.23	9.30
3058	NYSE	MVF	Mon, Aug 30, 2004	9.21	9.26	9.19	9.25
3057	NYSE	MVF	Fri, Aug 27, 2004	9.21	9.22	9.18	9.21
3056	NYSE	MVF	Thu, Aug 26, 2004	9.18	9.19	9.15	9.19
3055	NYSE	MVF	Wed, Aug 25, 2004	9.17	9.19	9.12	9.16
3054	NYSE	MVF	Tue, Aug 24, 2004	9.17	9.18	9.11	9.17
3053	NYSE	MVF	Mon, Aug 23, 2004	9.15	9.18	9.13	9.15
3052	NYSE	MVF	Fri, Aug 20, 2004	9.15	9.18	9.13	9.14
3051	NYSE	MVF	Thu, Aug 19, 2004	9.15	9.16	9.11	9.12
3050	NYSE	MVF	Wed, Aug 18, 2004	9.10	9.20	9.07	9.15
3049	NYSE	MVF	Tue, Aug 17, 2004	9.02	9.11	9.02	9.10
3048	NYSE	MVF	Mon, Aug 16, 2004	9.09	9.09	9.02	9.09
3047	NYSE	MVF	Fri, Aug 13, 2004	8.95	9.10	8.95	9.09
3046	NYSE	MVF	Thu, Aug 12, 2004	9.00	9.05	8.96	9.03
3045	NYSE	MVF	Wed, Aug 11, 2004	9.05	9.07	9.00	9.05
3044	NYSE	MVF	Tue, Aug 10, 2004	9.03	9.05	8.99	9.02
3043	NYSE	MVF	Mon, Aug 9, 2004	8.96	9.05	8.96	9.04
3042	NYSE	MVF	Fri, Aug 6, 2004	8.91	9.03	8.91	8.99
3041	NYSE	MVF	Thu, Aug 5, 2004	8.86	8.92	8.86	8.92
3040	NYSE	MVF	Wed, Aug 4, 2004	8.86	8.90	8.85	8.90
3039	NYSE	MVF	Tue, Aug 3, 2004	8.87	8.87	8.81	8.86
3038	NYSE	MVF	Mon, Aug 2, 2004	8.87	8.90	8.85	8.86
3037	NYSE	MVF	Fri, Jul 30, 2004	8.83	8.90	8.82	8.86
3036	NYSE	MVF	Thu, Jul 29, 2004	8.82	8.85	8.80	8.84
3035	NYSE	MVF	Wed, Jul 28, 2004	8.74	8.81	8.74	8.80
3034	NYSE	MVF	Tue, Jul 27, 2004	8.81	8.85	8.75	8.75
3033	NYSE	MVF	Mon, Jul 26, 2004	8.85	8.85	8.83	8.83
3032	NYSE	MVF	Fri, Jul 23, 2004	8.84	8.85	8.82	8.83
3031	NYSE	MVF	Thu, Jul 22, 2004	8.80	8.85	8.80	8.83
3030	NYSE	MVF	Wed, Jul 21, 2004	8.89	8.89	8.76	8.83
3029	NYSE	MVF	Tue, Jul 20, 2004	8.92	8.93	8.88	8.88
3028	NYSE	MVF	Mon, Jul 19, 2004	8.89	8.93	8.86	8.91
3027	NYSE	MVF	Fri, Jul 16, 2004	8.86	8.89	8.83	8.89
3026	NYSE	MVF	Thu, Jul 15, 2004	8.80	8.87	8.80	8.87
3025	NYSE	MVF	Wed, Jul 14, 2004	8.83	8.87	8.82	8.86
3024	NYSE	MVF	Tue, Jul 13, 2004	8.85	8.87	8.80	8.85
3023	NYSE	MVF	Mon, Jul 12, 2004	8.87	8.90	8.85	8.90
3022	NYSE	MVF	Fri, Jul 9, 2004	8.87	8.87	8.82	8.86
3021	NYSE	MVF	Thu, Jul 8, 2004	8.85	8.88	8.80	8.87
3020	NYSE	MVF	Wed, Jul 7, 2004	8.80	8.85	8.78	8.85
3019	NYSE	MVF	Tue, Jul 6, 2004	8.78	8.82	8.77	8.79
3018	NYSE	MVF	Fri, Jul 2, 2004	8.67	8.78	8.66	8.75
3017	NYSE	MVF	Thu, Jul 1, 2004	8.65	8.68	8.58	8.65
3016	NYSE	MVF	Wed, Jun 30, 2004	8.48	8.60	8.46	8.60
3015	NYSE	MVF	Tue, Jun 29, 2004	8.45	8.51	8.45	8.45
3014	NYSE	MVF	Mon, Jun 28, 2004	8.49	8.52	8.45	8.46
3013	NYSE	MVF	Fri, Jun 25, 2004	8.54	8.56	8.46	8.46
3012	NYSE	MVF	Thu, Jun 24, 2004	8.46	8.55	8.44	8.54
3011	NYSE	MVF	Wed, Jun 23, 2004	8.42	8.46	8.42	8.45
3010	NYSE	MVF	Tue, Jun 22, 2004	8.43	8.44	8.40	8.44
3009	NYSE	MVF	Mon, Jun 21, 2004	8.41	8.46	8.40	8.42
3008	NYSE	MVF	Fri, Jun 18, 2004	8.42	8.47	8.39	8.43
3007	NYSE	MVF	Thu, Jun 17, 2004	8.38	8.42	8.35	8.41
3006	NYSE	MVF	Wed, Jun 16, 2004	8.38	8.43	8.38	8.41
3005	NYSE	MVF	Tue, Jun 15, 2004	8.36	8.44	8.36	8.43
3004	NYSE	MVF	Mon, Jun 14, 2004	8.47	8.48	8.35	8.35
3003	NYSE	MVF	Thu, Jun 10, 2004	8.51	8.52	8.45	8.45
3002	NYSE	MVF	Wed, Jun 9, 2004	8.61	8.61	8.54	8.58
3001	NYSE	MVF	Tue, Jun 8, 2004	8.68	8.68	8.58	8.60
3000	NYSE	MVF	Mon, Jun 7, 2004	8.58	8.63	8.56	8.62
2999	NYSE	MVF	Fri, Jun 4, 2004	8.55	8.61	8.53	8.54
2998	NYSE	MVF	Thu, Jun 3, 2004	8.60	8.62	8.55	8.55
2997	NYSE	MVF	Wed, Jun 2, 2004	8.61	8.64	8.59	8.60
2996	NYSE	MVF	Tue, Jun 1, 2004	8.68	8.68	8.60	8.61
2995	NYSE	MVF	Fri, May 28, 2004	8.60	8.70	8.59	8.64
2994	NYSE	MVF	Thu, May 27, 2004	8.57	8.64	8.57	8.61
2993	NYSE	MVF	Wed, May 26, 2004	8.55	8.60	8.53	8.60
2992	NYSE	MVF	Tue, May 25, 2004	8.56	8.59	8.52	8.55
2991	NYSE	MVF	Mon, May 24, 2004	8.47	8.60	8.46	8.57
2990	NYSE	MVF	Fri, May 21, 2004	8.47	8.53	8.43	8.51
2989	NYSE	MVF	Thu, May 20, 2004	8.43	8.49	8.40	8.45
2988	NYSE	MVF	Wed, May 19, 2004	8.38	8.41	8.33	8.41
2987	NYSE	MVF	Tue, May 18, 2004	8.33	8.40	8.31	8.36
2986	NYSE	MVF	Mon, May 17, 2004	8.35	8.42	8.33	8.38
2985	NYSE	MVF	Fri, May 14, 2004	8.26	8.44	8.26	8.40
2984	NYSE	MVF	Thu, May 13, 2004	8.33	8.33	8.25	8.26
2983	NYSE	MVF	Wed, May 12, 2004	8.38	8.46	8.31	8.35
2982	NYSE	MVF	Tue, May 11, 2004	8.35	8.50	8.32	8.50
2981	NYSE	MVF	Mon, May 10, 2004	8.42	8.47	8.31	8.35
2980	NYSE	MVF	Fri, May 7, 2004	8.64	8.64	8.40	8.41
2979	NYSE	MVF	Thu, May 6, 2004	8.70	8.73	8.61	8.66
2978	NYSE	MVF	Wed, May 5, 2004	8.73	8.77	8.72	8.72
2977	NYSE	MVF	Tue, May 4, 2004	8.70	8.78	8.70	8.76
2976	NYSE	MVF	Mon, May 3, 2004	8.73	8.81	8.71	8.74
2975	NYSE	MVF	Fri, Apr 30, 2004	8.73	8.77	8.67	8.76
2974	NYSE	MVF	Thu, Apr 29, 2004	8.72	8.73	8.65	8.69
2973	NYSE	MVF	Wed, Apr 28, 2004	8.73	8.73	8.66	8.70
2972	NYSE	MVF	Tue, Apr 27, 2004	8.73	8.76	8.65	8.70
2971	NYSE	MVF	Mon, Apr 26, 2004	8.80	8.82	8.72	8.72
2970	NYSE	MVF	Fri, Apr 23, 2004	8.86	8.91	8.79	8.84
2969	NYSE	MVF	Thu, Apr 22, 2004	8.97	9.00	8.90	8.95
2968	NYSE	MVF	Wed, Apr 21, 2004	8.91	8.97	8.83	8.97
2967	NYSE	MVF	Tue, Apr 20, 2004	8.93	9.01	8.90	8.90
2966	NYSE	MVF	Mon, Apr 19, 2004	9.01	9.02	8.93	8.93
2965	NYSE	MVF	Fri, Apr 16, 2004	8.99	9.07	8.99	9.03
2964	NYSE	MVF	Thu, Apr 15, 2004	8.95	9.02	8.91	9.02
2963	NYSE	MVF	Wed, Apr 14, 2004	9.06	9.06	8.95	8.98
2962	NYSE	MVF	Tue, Apr 13, 2004	9.16	9.16	9.02	9.10
2961	NYSE	MVF	Mon, Apr 12, 2004	9.18	9.24	9.15	9.15
2960	NYSE	MVF	Thu, Apr 8, 2004	9.23	9.23	9.15	9.20
2959	NYSE	MVF	Wed, Apr 7, 2004	9.22	9.27	9.14	9.23
2958	NYSE	MVF	Tue, Apr 6, 2004	9.24	9.25	9.09	9.22
2957	NYSE	MVF	Mon, Apr 5, 2004	9.41	9.41	9.15	9.22
2956	NYSE	MVF	Fri, Apr 2, 2004	9.55	9.57	9.45	9.46
2955	NYSE	MVF	Thu, Apr 1, 2004	9.66	9.67	9.62	9.67
2954	NYSE	MVF	Wed, Mar 31, 2004	9.60	9.68	9.60	9.64
2953	NYSE	MVF	Tue, Mar 30, 2004	9.65	9.66	9.61	9.61
2952	NYSE	MVF	Mon, Mar 29, 2004	9.75	9.75	9.62	9.65
2951	NYSE	MVF	Fri, Mar 26, 2004	9.75	9.77	9.71	9.73
2950	NYSE	MVF	Thu, Mar 25, 2004	9.72	9.77	9.72	9.72
2949	NYSE	MVF	Wed, Mar 24, 2004	9.74	9.77	9.72	9.76
2948	NYSE	MVF	Tue, Mar 23, 2004	9.73	9.75	9.70	9.71
2947	NYSE	MVF	Mon, Mar 22, 2004	9.76	9.78	9.71	9.73
2946	NYSE	MVF	Fri, Mar 19, 2004	9.75	9.88	9.75	9.80
2945	NYSE	MVF	Thu, Mar 18, 2004	9.76	9.77	9.70	9.75
2944	NYSE	MVF	Wed, Mar 17, 2004	9.79	9.85	9.73	9.81
2943	NYSE	MVF	Tue, Mar 16, 2004	9.70	9.84	9.66	9.79
2942	NYSE	MVF	Mon, Mar 15, 2004	9.78	9.78	9.68	9.70
2941	NYSE	MVF	Fri, Mar 12, 2004	9.75	9.76	9.69	9.74
2940	NYSE	MVF	Thu, Mar 11, 2004	9.82	9.82	9.72	9.74
2939	NYSE	MVF	Wed, Mar 10, 2004	9.84	9.88	9.82	9.87
2938	NYSE	MVF	Tue, Mar 9, 2004	9.85	9.85	9.76	9.85
2937	NYSE	MVF	Mon, Mar 8, 2004	9.75	9.84	9.72	9.82
2936	NYSE	MVF	Fri, Mar 5, 2004	9.72	9.84	9.72	9.79
2935	NYSE	MVF	Thu, Mar 4, 2004	9.74	9.74	9.65	9.70
2934	NYSE	MVF	Wed, Mar 3, 2004	9.75	9.78	9.68	9.70
2933	NYSE	MVF	Tue, Mar 2, 2004	9.81	9.83	9.73	9.75
2932	NYSE	MVF	Mon, Mar 1, 2004	9.73	9.82	9.72	9.81
2931	NYSE	MVF	Fri, Feb 27, 2004	9.68	9.73	9.63	9.73
2930	NYSE	MVF	Thu, Feb 26, 2004	9.63	9.68	9.62	9.68
2929	NYSE	MVF	Wed, Feb 25, 2004	9.60	9.64	9.56	9.62
2928	NYSE	MVF	Tue, Feb 24, 2004	9.63	9.63	9.55	9.59
2927	NYSE	MVF	Mon, Feb 23, 2004	9.60	9.63	9.55	9.63
2926	NYSE	MVF	Fri, Feb 20, 2004	9.61	9.61	9.54	9.60
2925	NYSE	MVF	Thu, Feb 19, 2004	9.60	9.61	9.56	9.61
2924	NYSE	MVF	Wed, Feb 18, 2004	9.60	9.62	9.58	9.58
2923	NYSE	MVF	Tue, Feb 17, 2004	9.58	9.62	9.56	9.57
2922	NYSE	MVF	Fri, Feb 13, 2004	9.55	9.62	9.53	9.58
2921	NYSE	MVF	Thu, Feb 12, 2004	9.57	9.59	9.51	9.54
2920	NYSE	MVF	Wed, Feb 11, 2004	9.56	9.57	9.52	9.53
2919	NYSE	MVF	Tue, Feb 10, 2004	9.56	9.59	9.53	9.59
2918	NYSE	MVF	Mon, Feb 9, 2004	9.50	9.56	9.50	9.55
2917	NYSE	MVF	Fri, Feb 6, 2004	9.42	9.48	9.42	9.48
2916	NYSE	MVF	Thu, Feb 5, 2004	9.41	9.46	9.40	9.42
2915	NYSE	MVF	Wed, Feb 4, 2004	9.45	9.46	9.41	9.43
2914	NYSE	MVF	Tue, Feb 3, 2004	9.49	9.49	9.40	9.42
2913	NYSE	MVF	Mon, Feb 2, 2004	9.44	9.50	9.40	9.49
2912	NYSE	MVF	Fri, Jan 30, 2004	9.32	9.41	9.28	9.41
2911	NYSE	MVF	Thu, Jan 29, 2004	9.45	9.45	9.20	9.31
2910	NYSE	MVF	Wed, Jan 28, 2004	9.46	9.52	9.41	9.45
2909	NYSE	MVF	Tue, Jan 27, 2004	9.44	9.48	9.42	9.45
2908	NYSE	MVF	Mon, Jan 26, 2004	9.50	9.51	9.42	9.48
2907	NYSE	MVF	Fri, Jan 23, 2004	9.46	9.51	9.44	9.48
2906	NYSE	MVF	Thu, Jan 22, 2004	9.48	9.48	9.42	9.45
2905	NYSE	MVF	Wed, Jan 21, 2004	9.45	9.47	9.41	9.47
2904	NYSE	MVF	Tue, Jan 20, 2004	9.38	9.44	9.32	9.44
2903	NYSE	MVF	Fri, Jan 16, 2004	9.39	9.41	9.35	9.37
2902	NYSE	MVF	Thu, Jan 15, 2004	9.42	9.42	9.32	9.39
2901	NYSE	MVF	Wed, Jan 14, 2004	9.35	9.40	9.34	9.38
2900	NYSE	MVF	Tue, Jan 13, 2004	9.30	9.38	9.27	9.38
2899	NYSE	MVF	Mon, Jan 12, 2004	9.30	9.31	9.26	9.28
2898	NYSE	MVF	Fri, Jan 9, 2004	9.25	9.26	9.22	9.25
2897	NYSE	MVF	Thu, Jan 8, 2004	9.19	9.25	9.18	9.23
2896	NYSE	MVF	Wed, Jan 7, 2004	9.18	9.19	9.16	9.19
2895	NYSE	MVF	Tue, Jan 6, 2004	9.17	9.19	9.15	9.18
2894	NYSE	MVF	Mon, Jan 5, 2004	9.16	9.20	9.16	9.18
2893	NYSE	MVF	Fri, Jan 2, 2004	9.17	9.18	9.13	9.16
2892	NYSE	MVF	Wed, Dec 31, 2003	9.11	9.17	9.08	9.17
2891	NYSE	MVF	Tue, Dec 30, 2003	9.07	9.10	9.04	9.10
2890	NYSE	MVF	Mon, Dec 29, 2003	9.10	9.10	9.05	9.06
2889	NYSE	MVF	Fri, Dec 26, 2003	9.06	9.10	9.06	9.10
2888	NYSE	MVF	Wed, Dec 24, 2003	9.05	9.08	9.04	9.05
2887	NYSE	MVF	Tue, Dec 23, 2003	9.10	9.12	9.04	9.08
2886	NYSE	MVF	Mon, Dec 22, 2003	9.11	9.13	9.08	9.12
2885	NYSE	MVF	Fri, Dec 19, 2003	9.12	9.14	9.08	9.13
2884	NYSE	MVF	Thu, Dec 18, 2003	9.08	9.14	9.04	9.14
2883	NYSE	MVF	Wed, Dec 17, 2003	9.08	9.09	9.01	9.05
2882	NYSE	MVF	Tue, Dec 16, 2003	9.10	9.10	9.03	9.08
2881	NYSE	MVF	Mon, Dec 15, 2003	9.06	9.10	9.01	9.10
2880	NYSE	MVF	Fri, Dec 12, 2003	9.07	9.10	9.04	9.09
2879	NYSE	MVF	Thu, Dec 11, 2003	9.06	9.07	9.02	9.07
2878	NYSE	MVF	Wed, Dec 10, 2003	9.05	9.06	9.02	9.03
2877	NYSE	MVF	Tue, Dec 9, 2003	9.04	9.06	9.02	9.03
2876	NYSE	MVF	Mon, Dec 8, 2003	9.03	9.04	8.99	9.03
2875	NYSE	MVF	Fri, Dec 5, 2003	9.00	9.03	9.00	9.03
2874	NYSE	MVF	Thu, Dec 4, 2003	9.02	9.02	8.97	8.98
2873	NYSE	MVF	Wed, Dec 3, 2003	9.01	9.02	8.98	9.02
2872	NYSE	MVF	Tue, Dec 2, 2003	8.98	9.02	8.97	9.01
2871	NYSE	MVF	Mon, Dec 1, 2003	9.06	9.06	8.96	8.97
2870	NYSE	MVF	Fri, Nov 28, 2003	9.02	9.06	9.00	9.06
2869	NYSE	MVF	Wed, Nov 26, 2003	9.02	9.02	8.98	9.02
2868	NYSE	MVF	Tue, Nov 25, 2003	9.02	9.03	8.97	9.02
2867	NYSE	MVF	Mon, Nov 24, 2003	8.98	9.02	8.97	8.97
2866	NYSE	MVF	Fri, Nov 21, 2003	9.01	9.01	8.97	9.00
2865	NYSE	MVF	Thu, Nov 20, 2003	9.01	9.02	8.96	8.98
2864	NYSE	MVF	Wed, Nov 19, 2003	8.99	9.01	8.96	8.97
2863	NYSE	MVF	Tue, Nov 18, 2003	8.97	8.99	8.95	8.96
2862	NYSE	MVF	Mon, Nov 17, 2003	8.95	9.00	8.95	8.97
2861	NYSE	MVF	Fri, Nov 14, 2003	9.00	9.00	8.95	8.95
2860	NYSE	MVF	Thu, Nov 13, 2003	9.01	9.03	8.95	8.95
2859	NYSE	MVF	Wed, Nov 12, 2003	8.95	9.01	8.92	8.95
2858	NYSE	MVF	Tue, Nov 11, 2003	8.94	8.99	8.94	8.97
2857	NYSE	MVF	Mon, Nov 10, 2003	8.96	8.99	8.92	8.93
2856	NYSE	MVF	Fri, Nov 7, 2003	8.96	9.00	8.95	9.00
2855	NYSE	MVF	Thu, Nov 6, 2003	9.06	9.06	8.96	8.99
2854	NYSE	MVF	Wed, Nov 5, 2003	9.06	9.07	9.00	9.01
2853	NYSE	MVF	Tue, Nov 4, 2003	9.04	9.05	9.00	9.01
2852	NYSE	MVF	Mon, Nov 3, 2003	9.07	9.07	8.97	8.98
2851	NYSE	MVF	Fri, Oct 31, 2003	8.99	9.07	8.98	9.04
2850	NYSE	MVF	Thu, Oct 30, 2003	8.97	8.98	8.95	8.97
2849	NYSE	MVF	Wed, Oct 29, 2003	8.98	8.99	8.96	8.99
2848	NYSE	MVF	Tue, Oct 28, 2003	8.98	8.98	8.96	8.97
2847	NYSE	MVF	Mon, Oct 27, 2003	8.99	8.99	8.92	8.98
2846	NYSE	MVF	Fri, Oct 24, 2003	8.97	8.99	8.94	8.98
2845	NYSE	MVF	Thu, Oct 23, 2003	8.97	8.97	8.92	8.96
2844	NYSE	MVF	Wed, Oct 22, 2003	8.97	8.97	8.92	8.96
2843	NYSE	MVF	Tue, Oct 21, 2003	8.93	8.94	8.88	8.93
2842	NYSE	MVF	Mon, Oct 20, 2003	8.89	8.91	8.85	8.91
2841	NYSE	MVF	Fri, Oct 17, 2003	8.92	8.92	8.85	8.90
2840	NYSE	MVF	Thu, Oct 16, 2003	8.97	8.97	8.86	8.87
2839	NYSE	MVF	Wed, Oct 15, 2003	8.91	8.95	8.88	8.93
2838	NYSE	MVF	Tue, Oct 14, 2003	8.94	8.98	8.94	8.97
2837	NYSE	MVF	Mon, Oct 13, 2003	9.00	9.02	8.96	8.96
2836	NYSE	MVF	Fri, Oct 10, 2003	8.97	9.00	8.95	9.00
2835	NYSE	MVF	Thu, Oct 9, 2003	9.01	9.02	8.97	8.97
2834	NYSE	MVF	Wed, Oct 8, 2003	8.97	8.99	8.95	8.99
2833	NYSE	MVF	Tue, Oct 7, 2003	9.00	9.03	8.95	8.97
2832	NYSE	MVF	Mon, Oct 6, 2003	9.00	9.00	8.95	8.99
2831	NYSE	MVF	Fri, Oct 3, 2003	9.05	9.05	9.00	9.02
2830	NYSE	MVF	Thu, Oct 2, 2003	9.10	9.10	9.05	9.08
2829	NYSE	MVF	Wed, Oct 1, 2003	9.05	9.09	9.01	9.09
2828	NYSE	MVF	Tue, Sep 30, 2003	8.99	9.06	8.95	9.05
2827	NYSE	MVF	Mon, Sep 29, 2003	8.97	8.98	8.93	8.98
2826	NYSE	MVF	Fri, Sep 26, 2003	8.91	8.96	8.91	8.93
2825	NYSE	MVF	Thu, Sep 25, 2003	8.85	8.92	8.85	8.91
2824	NYSE	MVF	Wed, Sep 24, 2003	8.89	8.89	8.83	8.86
2823	NYSE	MVF	Tue, Sep 23, 2003	8.87	8.89	8.83	8.83
2822	NYSE	MVF	Mon, Sep 22, 2003	8.92	8.94	8.85	8.85
2821	NYSE	MVF	Fri, Sep 19, 2003	8.92	8.93	8.87	8.92
2820	NYSE	MVF	Thu, Sep 18, 2003	8.89	8.92	8.85	8.90
2819	NYSE	MVF	Wed, Sep 17, 2003	8.86	8.89	8.85	8.89
2818	NYSE	MVF	Tue, Sep 16, 2003	8.87	8.87	8.81	8.87
2817	NYSE	MVF	Mon, Sep 15, 2003	8.85	8.87	8.82	8.87
2816	NYSE	MVF	Fri, Sep 12, 2003	8.81	8.87	8.81	8.82
2815	NYSE	MVF	Thu, Sep 11, 2003	8.89	8.89	8.83	8.88
2814	NYSE	MVF	Wed, Sep 10, 2003	8.88	8.89	8.84	8.89
2813	NYSE	MVF	Tue, Sep 9, 2003	8.84	8.88	8.80	8.87
2812	NYSE	MVF	Mon, Sep 8, 2003	8.84	8.84	8.79	8.80
2811	NYSE	MVF	Fri, Sep 5, 2003	8.81	8.84	8.77	8.84
2810	NYSE	MVF	Thu, Sep 4, 2003	8.76	8.85	8.75	8.76
2809	NYSE	MVF	Wed, Sep 3, 2003	8.84	8.86	8.80	8.83
2808	NYSE	MVF	Tue, Sep 2, 2003	8.80	8.84	8.77	8.82
2807	NYSE	MVF	Fri, Aug 29, 2003	8.78	8.86	8.73	8.80
2806	NYSE	MVF	Thu, Aug 28, 2003	8.71	8.76	8.71	8.74
2805	NYSE	MVF	Wed, Aug 27, 2003	8.69	8.77	8.68	8.70
2804	NYSE	MVF	Tue, Aug 26, 2003	8.76	8.76	8.68	8.72
2803	NYSE	MVF	Mon, Aug 25, 2003	8.71	8.82	8.71	8.76
2802	NYSE	MVF	Fri, Aug 22, 2003	8.73	8.76	8.69	8.71
2801	NYSE	MVF	Thu, Aug 21, 2003	8.75	8.82	8.73	8.73
2800	NYSE	MVF	Wed, Aug 20, 2003	8.78	8.86	8.76	8.78
2799	NYSE	MVF	Tue, Aug 19, 2003	8.75	8.81	8.72	8.81
2798	NYSE	MVF	Mon, Aug 18, 2003	8.80	8.80	8.70	8.75
2797	NYSE	MVF	Fri, Aug 15, 2003	8.79	8.79	8.79	8.79
2796	NYSE	MVF	Thu, Aug 14, 2003	8.79	8.80	8.69	8.80
2795	NYSE	MVF	Wed, Aug 13, 2003	8.86	8.87	8.72	8.72
2794	NYSE	MVF	Tue, Aug 12, 2003	8.87	8.93	8.83	8.89
2793	NYSE	MVF	Mon, Aug 11, 2003	8.92	8.93	8.86	8.93
2792	NYSE	MVF	Fri, Aug 8, 2003	8.82	8.93	8.82	8.92
2791	NYSE	MVF	Thu, Aug 7, 2003	8.84	8.88	8.79	8.79
2790	NYSE	MVF	Wed, Aug 6, 2003	8.80	8.87	8.78	8.82
2789	NYSE	MVF	Tue, Aug 5, 2003	8.82	8.85	8.80	8.80
2788	NYSE	MVF	Mon, Aug 4, 2003	8.80	8.89	8.77	8.86
2787	NYSE	MVF	Fri, Aug 1, 2003	8.85	8.92	8.80	8.92
2786	NYSE	MVF	Thu, Jul 31, 2003	8.83	8.90	8.76	8.87
2785	NYSE	MVF	Wed, Jul 30, 2003	8.76	8.85	8.74	8.85
2784	NYSE	MVF	Tue, Jul 29, 2003	8.82	8.82	8.68	8.75
2783	NYSE	MVF	Mon, Jul 28, 2003	8.88	8.94	8.76	8.79
2782	NYSE	MVF	Fri, Jul 25, 2003	8.98	8.98	8.91	8.94
2781	NYSE	MVF	Thu, Jul 24, 2003	9.00	9.00	8.90	8.96
2780	NYSE	MVF	Wed, Jul 23, 2003	8.91	9.00	8.90	9.00
2779	NYSE	MVF	Tue, Jul 22, 2003	8.92	8.95	8.86	8.93
2778	NYSE	MVF	Mon, Jul 21, 2003	8.99	9.04	8.86	8.92
2777	NYSE	MVF	Fri, Jul 18, 2003	8.89	8.99	8.89	8.94
2776	NYSE	MVF	Thu, Jul 17, 2003	9.05	9.05	8.75	8.90
2775	NYSE	MVF	Wed, Jul 16, 2003	9.26	9.26	9.02	9.09
2774	NYSE	MVF	Tue, Jul 15, 2003	9.34	9.34	9.20	9.25
2773	NYSE	MVF	Mon, Jul 14, 2003	9.33	9.38	9.29	9.38
2772	NYSE	MVF	Fri, Jul 11, 2003	9.27	9.31	9.25	9.31
2771	NYSE	MVF	Thu, Jul 10, 2003	9.29	9.30	9.24	9.30
2770	NYSE	MVF	Wed, Jul 9, 2003	9.30	9.31	9.25	9.30
2769	NYSE	MVF	Tue, Jul 8, 2003	9.37	9.39	9.27	9.30
2768	NYSE	MVF	Mon, Jul 7, 2003	9.43	9.43	9.35	9.35
2767	NYSE	MVF	Thu, Jul 3, 2003	9.38	9.38	9.31	9.36
2766	NYSE	MVF	Wed, Jul 2, 2003	9.37	9.39	9.32	9.34
2765	NYSE	MVF	Tue, Jul 1, 2003	9.39	9.39	9.31	9.37
2764	NYSE	MVF	Mon, Jun 30, 2003	9.35	9.39	9.33	9.37
2763	NYSE	MVF	Fri, Jun 27, 2003	9.34	9.34	9.28	9.34
2762	NYSE	MVF	Thu, Jun 26, 2003	9.34	9.36	9.29	9.35
2761	NYSE	MVF	Wed, Jun 25, 2003	9.31	9.38	9.27	9.32
2760	NYSE	MVF	Tue, Jun 24, 2003	9.29	9.31	9.25	9.31
2759	NYSE	MVF	Mon, Jun 23, 2003	9.28	9.32	9.21	9.24
2758	NYSE	MVF	Fri, Jun 20, 2003	9.30	9.34	9.18	9.29
2757	NYSE	MVF	Thu, Jun 19, 2003	9.50	9.55	9.28	9.35
2756	NYSE	MVF	Wed, Jun 18, 2003	9.58	9.62	9.55	9.57
2755	NYSE	MVF	Tue, Jun 17, 2003	9.62	9.63	9.58	9.58
2754	NYSE	MVF	Mon, Jun 16, 2003	9.60	9.64	9.58	9.64
2753	NYSE	MVF	Fri, Jun 13, 2003	9.63	9.65	9.56	9.63
2752	NYSE	MVF	Thu, Jun 12, 2003	9.54	9.63	9.54	9.63
2751	NYSE	MVF	Wed, Jun 11, 2003	9.56	9.62	9.52	9.60
2750	NYSE	MVF	Tue, Jun 10, 2003	9.56	9.60	9.51	9.56
2749	NYSE	MVF	Mon, Jun 9, 2003	9.56	9.60	9.53	9.60
2748	NYSE	MVF	Fri, Jun 6, 2003	9.59	9.60	9.53	9.60
2747	NYSE	MVF	Thu, Jun 5, 2003	9.54	9.59	9.50	9.55
2746	NYSE	MVF	Wed, Jun 4, 2003	9.49	9.54	9.44	9.54
2745	NYSE	MVF	Tue, Jun 3, 2003	9.40	9.49	9.40	9.49
2744	NYSE	MVF	Mon, Jun 2, 2003	9.39	9.45	9.34	9.45
2743	NYSE	MVF	Fri, May 30, 2003	9.37	9.39	9.31	9.39
2742	NYSE	MVF	Thu, May 29, 2003	9.35	9.37	9.30	9.37
2741	NYSE	MVF	Wed, May 28, 2003	9.38	9.38	9.32	9.32
2740	NYSE	MVF	Tue, May 27, 2003	9.37	9.37	9.30	9.35
2739	NYSE	MVF	Fri, May 23, 2003	9.31	9.37	9.31	9.36
2738	NYSE	MVF	Thu, May 22, 2003	9.35	9.35	9.29	9.35
2737	NYSE	MVF	Wed, May 21, 2003	9.34	9.37	9.30	9.33
2736	NYSE	MVF	Tue, May 20, 2003	9.25	9.34	9.25	9.32
2735	NYSE	MVF	Mon, May 19, 2003	9.29	9.29	9.24	9.28
2734	NYSE	MVF	Fri, May 16, 2003	9.26	9.29	9.26	9.29
2733	NYSE	MVF	Thu, May 15, 2003	9.20	9.25	9.20	9.24
2732	NYSE	MVF	Wed, May 14, 2003	9.17	9.26	9.17	9.22
2731	NYSE	MVF	Tue, May 13, 2003	9.24	9.26	9.21	9.26
2730	NYSE	MVF	Mon, May 12, 2003	9.18	9.24	9.18	9.23
2729	NYSE	MVF	Fri, May 9, 2003	9.25	9.25	9.17	9.22
2728	NYSE	MVF	Thu, May 8, 2003	9.20	9.25	9.18	9.24
2727	NYSE	MVF	Wed, May 7, 2003	9.17	9.27	9.17	9.22
2726	NYSE	MVF	Tue, May 6, 2003	9.14	9.18	9.10	9.18
2725	NYSE	MVF	Mon, May 5, 2003	9.06	9.14	9.06	9.10
2724	NYSE	MVF	Fri, May 2, 2003	9.07	9.10	9.06	9.10
2723	NYSE	MVF	Thu, May 1, 2003	9.07	9.09	9.04	9.07
2722	NYSE	MVF	Wed, Apr 30, 2003	9.08	9.09	9.03	9.06
2721	NYSE	MVF	Tue, Apr 29, 2003	9.09	9.09	9.02	9.06
2720	NYSE	MVF	Mon, Apr 28, 2003	9.07	9.09	9.04	9.08
2719	NYSE	MVF	Fri, Apr 25, 2003	9.02	9.08	9.00	9.07
2718	NYSE	MVF	Thu, Apr 24, 2003	9.07	9.07	9.03	9.07
2717	NYSE	MVF	Wed, Apr 23, 2003	9.06	9.07	9.03	9.06
2716	NYSE	MVF	Tue, Apr 22, 2003	9.03	9.04	8.95	9.03
2715	NYSE	MVF	Mon, Apr 21, 2003	9.03	9.03	8.96	8.99
2714	NYSE	MVF	Thu, Apr 17, 2003	8.97	9.05	8.94	9.01
2713	NYSE	MVF	Wed, Apr 16, 2003	8.97	8.97	8.93	8.97
2712	NYSE	MVF	Tue, Apr 15, 2003	8.98	8.99	8.92	8.92
2711	NYSE	MVF	Mon, Apr 14, 2003	8.95	8.97	8.92	8.95
2710	NYSE	MVF	Fri, Apr 11, 2003	8.97	8.99	8.86	8.99
2709	NYSE	MVF	Thu, Apr 10, 2003	8.93	8.95	8.89	8.94
2708	NYSE	MVF	Wed, Apr 9, 2003	8.86	8.94	8.86	8.94
2707	NYSE	MVF	Tue, Apr 8, 2003	8.87	8.90	8.85	8.89
2706	NYSE	MVF	Mon, Apr 7, 2003	8.94	8.94	8.83	8.87
2705	NYSE	MVF	Fri, Apr 4, 2003	8.89	8.91	8.86	8.91
2704	NYSE	MVF	Thu, Apr 3, 2003	8.99	8.99	8.85	8.90
2703	NYSE	MVF	Wed, Apr 2, 2003	9.01	9.01	8.94	8.99
2702	NYSE	MVF	Tue, Apr 1, 2003	9.01	9.01	8.95	9.01
2701	NYSE	MVF	Mon, Mar 31, 2003	8.96	9.02	8.93	8.97
2700	NYSE	MVF	Fri, Mar 28, 2003	8.89	8.94	8.89	8.93
2699	NYSE	MVF	Thu, Mar 27, 2003	8.86	8.90	8.85	8.89
2698	NYSE	MVF	Wed, Mar 26, 2003	8.86	8.89	8.81	8.86
2697	NYSE	MVF	Tue, Mar 25, 2003	8.87	8.90	8.83	8.87
2696	NYSE	MVF	Mon, Mar 24, 2003	8.88	8.88	8.82	8.87
2695	NYSE	MVF	Fri, Mar 21, 2003	8.87	8.87	8.81	8.86
2694	NYSE	MVF	Thu, Mar 20, 2003	8.91	8.91	8.85	8.90
2693	NYSE	MVF	Wed, Mar 19, 2003	8.92	8.93	8.85	8.89
2692	NYSE	MVF	Tue, Mar 18, 2003	8.90	8.91	8.86	8.89
2691	NYSE	MVF	Mon, Mar 17, 2003	8.87	8.94	8.85	8.91
2690	NYSE	MVF	Fri, Mar 14, 2003	8.90	8.90	8.85	8.86
2689	NYSE	MVF	Thu, Mar 13, 2003	8.89	8.91	8.85	8.90
2688	NYSE	MVF	Wed, Mar 12, 2003	9.01	9.02	8.95	8.98
2687	NYSE	MVF	Tue, Mar 11, 2003	8.98	9.01	8.97	9.00
2686	NYSE	MVF	Mon, Mar 10, 2003	8.94	8.97	8.87	8.96
2685	NYSE	MVF	Fri, Mar 7, 2003	8.90	8.94	8.87	8.89
2684	NYSE	MVF	Thu, Mar 6, 2003	8.84	8.90	8.81	8.89
2683	NYSE	MVF	Wed, Mar 5, 2003	8.93	8.95	8.88	8.90
2682	NYSE	MVF	Tue, Mar 4, 2003	8.92	8.92	8.88	8.91
2681	NYSE	MVF	Mon, Mar 3, 2003	8.93	8.94	8.90	8.90
2680	NYSE	MVF	Fri, Feb 28, 2003	8.90	8.93	8.87	8.91
2679	NYSE	MVF	Thu, Feb 27, 2003	8.88	8.90	8.86	8.90
2678	NYSE	MVF	Wed, Feb 26, 2003	8.85	8.88	8.83	8.88
2677	NYSE	MVF	Tue, Feb 25, 2003	8.84	8.84	8.80	8.84
2676	NYSE	MVF	Mon, Feb 24, 2003	8.84	8.85	8.81	8.84
2675	NYSE	MVF	Fri, Feb 21, 2003	8.80	8.85	8.80	8.84
2674	NYSE	MVF	Thu, Feb 20, 2003	8.81	8.84	8.77	8.81
2673	NYSE	MVF	Wed, Feb 19, 2003	8.77	8.82	8.76	8.76
2672	NYSE	MVF	Tue, Feb 18, 2003	8.82	8.82	8.75	8.81
2671	NYSE	MVF	Fri, Feb 14, 2003	8.82	8.82	8.75	8.81
2670	NYSE	MVF	Thu, Feb 13, 2003	8.83	8.87	8.77	8.82
2669	NYSE	MVF	Wed, Feb 12, 2003	8.86	8.92	8.83	8.87
2668	NYSE	MVF	Tue, Feb 11, 2003	8.85	8.90	8.84	8.87
2667	NYSE	MVF	Mon, Feb 10, 2003	8.86	8.87	8.82	8.82
2666	NYSE	MVF	Fri, Feb 7, 2003	8.79	8.88	8.79	8.83
2665	NYSE	MVF	Thu, Feb 6, 2003	8.81	8.84	8.78	8.81
2664	NYSE	MVF	Wed, Feb 5, 2003	8.78	8.84	8.77	8.79
2663	NYSE	MVF	Tue, Feb 4, 2003	8.78	8.85	8.74	8.84
2662	NYSE	MVF	Mon, Feb 3, 2003	8.81	8.84	8.72	8.72
2661	NYSE	MVF	Fri, Jan 31, 2003	8.79	8.80	8.75	8.79
2660	NYSE	MVF	Thu, Jan 30, 2003	8.78	8.83	8.77	8.78
2659	NYSE	MVF	Wed, Jan 29, 2003	8.80	8.82	8.73	8.75
2658	NYSE	MVF	Tue, Jan 28, 2003	8.70	8.79	8.70	8.79
2657	NYSE	MVF	Mon, Jan 27, 2003	8.70	8.75	8.65	8.75
2656	NYSE	MVF	Fri, Jan 24, 2003	8.61	8.69	8.61	8.67
2655	NYSE	MVF	Thu, Jan 23, 2003	8.68	8.70	8.63	8.65
2654	NYSE	MVF	Wed, Jan 22, 2003	8.64	8.68	8.61	8.68
2653	NYSE	MVF	Tue, Jan 21, 2003	8.64	8.65	8.56	8.64
2652	NYSE	MVF	Fri, Jan 17, 2003	8.58	8.64	8.57	8.62
2651	NYSE	MVF	Thu, Jan 16, 2003	8.56	8.60	8.54	8.58
2650	NYSE	MVF	Wed, Jan 15, 2003	8.61	8.66	8.57	8.63
2649	NYSE	MVF	Tue, Jan 14, 2003	8.64	8.65	8.61	8.64
2648	NYSE	MVF	Mon, Jan 13, 2003	8.60	8.67	8.59	8.65
2647	NYSE	MVF	Fri, Jan 10, 2003	8.60	8.65	8.55	8.61
2646	NYSE	MVF	Thu, Jan 9, 2003	8.70	8.70	8.54	8.56
2645	NYSE	MVF	Wed, Jan 8, 2003	8.71	8.74	8.66	8.68
2644	NYSE	MVF	Tue, Jan 7, 2003	8.80	8.80	8.70	8.72
2643	NYSE	MVF	Mon, Jan 6, 2003	8.89	8.89	8.72	8.78
2642	NYSE	MVF	Fri, Jan 3, 2003	8.79	8.93	8.79	8.88
2641	NYSE	MVF	Thu, Jan 2, 2003	8.89	8.89	8.79	8.80
2640	NYSE	MVF	Tue, Dec 31, 2002	8.88	8.90	8.72	8.90
2639	NYSE	MVF	Mon, Dec 30, 2002	8.75	8.85	8.74	8.85
2638	NYSE	MVF	Fri, Dec 27, 2002	8.69	8.75	8.69	8.73
2637	NYSE	MVF	Thu, Dec 26, 2002	8.69	8.69	8.61	8.69
2636	NYSE	MVF	Tue, Dec 24, 2002	8.68	8.70	8.66	8.68
2635	NYSE	MVF	Mon, Dec 23, 2002	8.62	8.67	8.61	8.67
2634	NYSE	MVF	Fri, Dec 20, 2002	8.59	8.61	8.56	8.60
2633	NYSE	MVF	Thu, Dec 19, 2002	8.58	8.59	8.52	8.59
2632	NYSE	MVF	Wed, Dec 18, 2002	8.56	8.57	8.52	8.56
2631	NYSE	MVF	Tue, Dec 17, 2002	8.50	8.56	8.50	8.53
2630	NYSE	MVF	Mon, Dec 16, 2002	8.56	8.59	8.51	8.55
2629	NYSE	MVF	Fri, Dec 13, 2002	8.55	8.60	8.55	8.59
2628	NYSE	MVF	Thu, Dec 12, 2002	8.60	8.61	8.54	8.57
2627	NYSE	MVF	Wed, Dec 11, 2002	8.65	8.65	8.55	8.57
2626	NYSE	MVF	Tue, Dec 10, 2002	8.74	8.74	8.65	8.66
2625	NYSE	MVF	Mon, Dec 9, 2002	8.72	8.73	8.65	8.73
2624	NYSE	MVF	Fri, Dec 6, 2002	8.70	8.74	8.62	8.70
2623	NYSE	MVF	Thu, Dec 5, 2002	8.64	8.69	8.62	8.69
2622	NYSE	MVF	Wed, Dec 4, 2002	8.64	8.71	8.63	8.64
2621	NYSE	MVF	Tue, Dec 3, 2002	8.64	8.64	8.54	8.63
2620	NYSE	MVF	Mon, Dec 2, 2002	8.55	8.69	8.50	8.69
2619	NYSE	MVF	Fri, Nov 29, 2002	8.57	8.57	8.52	8.55
2618	NYSE	MVF	Wed, Nov 27, 2002	8.60	8.60	8.51	8.53
2617	NYSE	MVF	Tue, Nov 26, 2002	8.54	8.60	8.51	8.60
2616	NYSE	MVF	Mon, Nov 25, 2002	8.50	8.55	8.46	8.50
2615	NYSE	MVF	Fri, Nov 22, 2002	8.55	8.55	8.49	8.49
2614	NYSE	MVF	Thu, Nov 21, 2002	8.63	8.63	8.52	8.54
2613	NYSE	MVF	Wed, Nov 20, 2002	8.65	8.68	8.62	8.63
2612	NYSE	MVF	Tue, Nov 19, 2002	8.65	8.69	8.61	8.62
2611	NYSE	MVF	Mon, Nov 18, 2002	8.69	8.69	8.60	8.63
2610	NYSE	MVF	Fri, Nov 15, 2002	8.71	8.73	8.58	8.65
2609	NYSE	MVF	Thu, Nov 14, 2002	8.82	8.82	8.72	8.76
2608	NYSE	MVF	Wed, Nov 13, 2002	8.85	8.86	8.80	8.83
2607	NYSE	MVF	Tue, Nov 12, 2002	8.84	8.86	8.79	8.86
2606	NYSE	MVF	Mon, Nov 11, 2002	8.84	8.85	8.81	8.85
2605	NYSE	MVF	Fri, Nov 8, 2002	8.82	8.83	8.78	8.83
2604	NYSE	MVF	Thu, Nov 7, 2002	8.78	8.84	8.77	8.81
2603	NYSE	MVF	Wed, Nov 6, 2002	8.72	8.76	8.68	8.76
2602	NYSE	MVF	Tue, Nov 5, 2002	8.72	8.76	8.72	8.72
2601	NYSE	MVF	Mon, Nov 4, 2002	8.80	8.80	8.72	8.74
2600	NYSE	MVF	Fri, Nov 1, 2002	8.81	8.90	8.75	8.75
2599	NYSE	MVF	Thu, Oct 31, 2002	8.70	8.80	8.70	8.80
2598	NYSE	MVF	Wed, Oct 30, 2002	8.74	8.74	8.71	8.71
2597	NYSE	MVF	Tue, Oct 29, 2002	8.73	8.80	8.71	8.71
2596	NYSE	MVF	Mon, Oct 28, 2002	8.80	8.80	8.73	8.73
2595	NYSE	MVF	Fri, Oct 25, 2002	8.65	8.80	8.59	8.80
2594	NYSE	MVF	Thu, Oct 24, 2002	8.50	8.66	8.49	8.65
2593	NYSE	MVF	Wed, Oct 23, 2002	8.45	8.57	8.45	8.57
2592	NYSE	MVF	Tue, Oct 22, 2002	8.46	8.50	8.38	8.45
2591	NYSE	MVF	Mon, Oct 21, 2002	8.60	8.60	8.41	8.45
2590	NYSE	MVF	Fri, Oct 18, 2002	8.74	8.74	8.60	8.64
2589	NYSE	MVF	Thu, Oct 17, 2002	8.91	8.91	8.65	8.74
2588	NYSE	MVF	Wed, Oct 16, 2002	9.00	9.01	8.88	8.96
2587	NYSE	MVF	Tue, Oct 15, 2002	9.17	9.17	9.02	9.09
2586	NYSE	MVF	Mon, Oct 14, 2002	9.09	9.16	9.06	9.15
2585	NYSE	MVF	Fri, Oct 11, 2002	9.19	9.24	9.09	9.13
2584	NYSE	MVF	Thu, Oct 10, 2002	9.28	9.28	9.19	9.19
2583	NYSE	MVF	Wed, Oct 9, 2002	9.28	9.28	9.24	9.26
2582	NYSE	MVF	Tue, Oct 8, 2002	9.25	9.27	9.20	9.25
2581	NYSE	MVF	Mon, Oct 7, 2002	9.25	9.28	9.25	9.28
2580	NYSE	MVF	Fri, Oct 4, 2002	9.22	9.28	9.21	9.27
2579	NYSE	MVF	Thu, Oct 3, 2002	9.24	9.25	9.22	9.24
2578	NYSE	MVF	Wed, Oct 2, 2002	9.20	9.26	9.20	9.23
2577	NYSE	MVF	Tue, Oct 1, 2002	9.20	9.24	9.19	9.20
2576	NYSE	MVF	Mon, Sep 30, 2002	9.19	9.25	9.18	9.25
2575	NYSE	MVF	Fri, Sep 27, 2002	9.17	9.20	9.14	9.14
2574	NYSE	MVF	Thu, Sep 26, 2002	9.16	9.20	9.15	9.15
2573	NYSE	MVF	Wed, Sep 25, 2002	9.18	9.22	9.14	9.17
2572	NYSE	MVF	Tue, Sep 24, 2002	9.24	9.26	9.18	9.18
2571	NYSE	MVF	Mon, Sep 23, 2002	9.22	9.23	9.16	9.18
2570	NYSE	MVF	Fri, Sep 20, 2002	9.20	9.25	9.19	9.24
2569	NYSE	MVF	Thu, Sep 19, 2002	9.20	9.24	9.18	9.23
2568	NYSE	MVF	Wed, Sep 18, 2002	9.21	9.24	9.16	9.24
2567	NYSE	MVF	Tue, Sep 17, 2002	9.15	9.25	9.14	9.21
2566	NYSE	MVF	Mon, Sep 16, 2002	9.13	9.20	9.12	9.17
2565	NYSE	MVF	Fri, Sep 13, 2002	9.13	9.18	9.12	9.12
2564	NYSE	MVF	Thu, Sep 12, 2002	9.18	9.23	9.16	9.20
2563	NYSE	MVF	Wed, Sep 11, 2002	9.21	9.23	9.17	9.21
2562	NYSE	MVF	Tue, Sep 10, 2002	9.21	9.25	9.20	9.23
2561	NYSE	MVF	Mon, Sep 9, 2002	9.22	9.24	9.18	9.23
2560	NYSE	MVF	Fri, Sep 6, 2002	9.19	9.25	9.19	9.20
2559	NYSE	MVF	Thu, Sep 5, 2002	9.21	9.25	9.18	9.24
2558	NYSE	MVF	Wed, Sep 4, 2002	9.19	9.21	9.17	9.21
2557	NYSE	MVF	Tue, Sep 3, 2002	9.11	9.20	9.09	9.20
2556	NYSE	MVF	Fri, Aug 30, 2002	9.07	9.11	9.07	9.11
2555	NYSE	MVF	Thu, Aug 29, 2002	9.10	9.10	9.06	9.08
2554	NYSE	MVF	Wed, Aug 28, 2002	9.01	9.06	9.01	9.06
2553	NYSE	MVF	Tue, Aug 27, 2002	9.10	9.10	8.99	9.02
2552	NYSE	MVF	Mon, Aug 26, 2002	9.06	9.09	9.02	9.07
2551	NYSE	MVF	Fri, Aug 23, 2002	9.03	9.07	9.03	9.05
2550	NYSE	MVF	Thu, Aug 22, 2002	9.02	9.05	9.02	9.04
2549	NYSE	MVF	Wed, Aug 21, 2002	9.03	9.05	9.02	9.03
2548	NYSE	MVF	Tue, Aug 20, 2002	9.03	9.07	9.03	9.05
2547	NYSE	MVF	Mon, Aug 19, 2002	9.02	9.10	9.01	9.04
2546	NYSE	MVF	Fri, Aug 16, 2002	8.99	9.15	8.99	9.09
2545	NYSE	MVF	Thu, Aug 15, 2002	9.07	9.13	9.02	9.02
2544	NYSE	MVF	Wed, Aug 14, 2002	9.14	9.19	9.12	9.18
2543	NYSE	MVF	Tue, Aug 13, 2002	9.11	9.20	9.10	9.12
2542	NYSE	MVF	Mon, Aug 12, 2002	9.11	9.17	9.09	9.15
2541	NYSE	MVF	Fri, Aug 9, 2002	9.10	9.18	9.06	9.16
2540	NYSE	MVF	Thu, Aug 8, 2002	9.09	9.10	9.04	9.07
2539	NYSE	MVF	Wed, Aug 7, 2002	9.04	9.09	9.04	9.09
2538	NYSE	MVF	Tue, Aug 6, 2002	9.02	9.06	9.00	9.01
2537	NYSE	MVF	Mon, Aug 5, 2002	8.98	9.08	8.98	9.06
2536	NYSE	MVF	Fri, Aug 2, 2002	9.02	9.03	8.95	8.98
2535	NYSE	MVF	Thu, Aug 1, 2002	8.97	9.02	8.93	9.02
2534	NYSE	MVF	Wed, Jul 31, 2002	8.84	8.97	8.84	8.95
2533	NYSE	MVF	Tue, Jul 30, 2002	8.93	8.93	8.83	8.87
2532	NYSE	MVF	Mon, Jul 29, 2002	8.90	8.90	8.80	8.88
2531	NYSE	MVF	Fri, Jul 26, 2002	8.92	8.93	8.87	8.90
2530	NYSE	MVF	Thu, Jul 25, 2002	8.82	8.97	8.76	8.97
2529	NYSE	MVF	Wed, Jul 24, 2002	8.83	8.83	8.64	8.80
2528	NYSE	MVF	Tue, Jul 23, 2002	8.92	8.95	8.87	8.87
2527	NYSE	MVF	Mon, Jul 22, 2002	9.03	9.04	8.93	8.93
2526	NYSE	MVF	Fri, Jul 19, 2002	9.04	9.05	9.01	9.01
2525	NYSE	MVF	Thu, Jul 18, 2002	9.00	9.05	9.00	9.03
2524	NYSE	MVF	Wed, Jul 17, 2002	9.01	9.08	9.00	9.04
2523	NYSE	MVF	Tue, Jul 16, 2002	8.98	9.05	8.98	9.00
2522	NYSE	MVF	Mon, Jul 15, 2002	9.02	9.08	9.01	9.05
2521	NYSE	MVF	Fri, Jul 12, 2002	8.93	9.03	8.92	9.03
2520	NYSE	MVF	Thu, Jul 11, 2002	8.99	9.02	8.90	8.92
2519	NYSE	MVF	Wed, Jul 10, 2002	9.01	9.07	8.90	8.99
2518	NYSE	MVF	Tue, Jul 9, 2002	9.00	9.05	9.00	9.01
2517	NYSE	MVF	Mon, Jul 8, 2002	9.06	9.06	9.00	9.00
2516	NYSE	MVF	Fri, Jul 5, 2002	9.04	9.04	9.00	9.03
2515	NYSE	MVF	Wed, Jul 3, 2002	9.08	9.09	9.01	9.04
2514	NYSE	MVF	Tue, Jul 2, 2002	9.00	9.09	9.00	9.01
2513	NYSE	MVF	Mon, Jul 1, 2002	8.91	9.00	8.90	9.00
2512	NYSE	MVF	Fri, Jun 28, 2002	8.87	8.92	8.80	8.91
2511	NYSE	MVF	Thu, Jun 27, 2002	8.86	8.87	8.84	8.86
2510	NYSE	MVF	Wed, Jun 26, 2002	8.82	8.90	8.82	8.82
2509	NYSE	MVF	Tue, Jun 25, 2002	8.86	8.89	8.80	8.81
2508	NYSE	MVF	Mon, Jun 24, 2002	8.89	8.91	8.85	8.89
2507	NYSE	MVF	Fri, Jun 21, 2002	8.79	8.88	8.78	8.88
2506	NYSE	MVF	Thu, Jun 20, 2002	8.78	8.84	8.78	8.83
2505	NYSE	MVF	Wed, Jun 19, 2002	8.76	8.81	8.76	8.81
2504	NYSE	MVF	Tue, Jun 18, 2002	8.79	8.84	8.76	8.82
2503	NYSE	MVF	Mon, Jun 17, 2002	8.86	8.86	8.76	8.76
2502	NYSE	MVF	Fri, Jun 14, 2002	8.89	8.90	8.81	8.90
2501	NYSE	MVF	Thu, Jun 13, 2002	8.83	8.90	8.73	8.86
2500	NYSE	MVF	Wed, Jun 12, 2002	8.86	8.93	8.86	8.93
2499	NYSE	MVF	Tue, Jun 11, 2002	8.87	8.90	8.86	8.90
2498	NYSE	MVF	Mon, Jun 10, 2002	8.76	8.86	8.76	8.86
2497	NYSE	MVF	Fri, Jun 7, 2002	8.78	8.82	8.76	8.76
2496	NYSE	MVF	Thu, Jun 6, 2002	8.80	8.80	8.75	8.75
2495	NYSE	MVF	Wed, Jun 5, 2002	8.78	8.80	8.75	8.77
2494	NYSE	MVF	Tue, Jun 4, 2002	8.78	8.81	8.75	8.75
2493	NYSE	MVF	Mon, Jun 3, 2002	8.76	8.82	8.75	8.82
2492	NYSE	MVF	Fri, May 31, 2002	8.74	8.81	8.70	8.79
2491	NYSE	MVF	Thu, May 30, 2002	8.79	8.80	8.74	8.75
2490	NYSE	MVF	Wed, May 29, 2002	8.76	8.79	8.73	8.75
2489	NYSE	MVF	Tue, May 28, 2002	8.71	8.77	8.69	8.71
2488	NYSE	MVF	Fri, May 24, 2002	8.70	8.72	8.68	8.69
2487	NYSE	MVF	Thu, May 23, 2002	8.65	8.71	8.65	8.69
2486	NYSE	MVF	Wed, May 22, 2002	8.70	8.71	8.66	8.67
2485	NYSE	MVF	Tue, May 21, 2002	8.68	8.77	8.66	8.72
2484	NYSE	MVF	Mon, May 20, 2002	8.72	8.77	8.64	8.67
2483	NYSE	MVF	Fri, May 17, 2002	8.69	8.70	8.65	8.70
2482	NYSE	MVF	Thu, May 16, 2002	8.66	8.75	8.66	8.73
2481	NYSE	MVF	Wed, May 15, 2002	8.69	8.74	8.68	8.74
2480	NYSE	MVF	Tue, May 14, 2002	8.73	8.73	8.67	8.69
2479	NYSE	MVF	Mon, May 13, 2002	8.69	8.77	8.68	8.74
2478	NYSE	MVF	Fri, May 10, 2002	8.70	8.74	8.68	8.70
2477	NYSE	MVF	Thu, May 9, 2002	8.73	8.77	8.68	8.73
2476	NYSE	MVF	Wed, May 8, 2002	8.75	8.75	8.70	8.75
2475	NYSE	MVF	Tue, May 7, 2002	8.75	8.78	8.74	8.75
2474	NYSE	MVF	Mon, May 6, 2002	8.73	8.79	8.73	8.76
2473	NYSE	MVF	Fri, May 3, 2002	8.73	8.74	8.69	8.73
2472	NYSE	MVF	Thu, May 2, 2002	8.73	8.76	8.68	8.73
2471	NYSE	MVF	Wed, May 1, 2002	8.75	8.78	8.71	8.75
2470	NYSE	MVF	Tue, Apr 30, 2002	8.74	8.79	8.70	8.79
2469	NYSE	MVF	Mon, Apr 29, 2002	8.58	8.71	8.58	8.70
2468	NYSE	MVF	Fri, Apr 26, 2002	8.69	8.73	8.65	8.66
2467	NYSE	MVF	Thu, Apr 25, 2002	8.64	8.68	8.61	8.63
2466	NYSE	MVF	Wed, Apr 24, 2002	8.53	8.62	8.52	8.62
2465	NYSE	MVF	Tue, Apr 23, 2002	8.52	8.55	8.50	8.50
2464	NYSE	MVF	Mon, Apr 22, 2002	8.55	8.56	8.52	8.54
2463	NYSE	MVF	Fri, Apr 19, 2002	8.54	8.54	8.50	8.53
2462	NYSE	MVF	Thu, Apr 18, 2002	8.58	8.58	8.50	8.52
2461	NYSE	MVF	Wed, Apr 17, 2002	8.51	8.53	8.50	8.50
2460	NYSE	MVF	Tue, Apr 16, 2002	8.56	8.60	8.51	8.54
2459	NYSE	MVF	Mon, Apr 15, 2002	8.48	8.54	8.48	8.51
2458	NYSE	MVF	Fri, Apr 12, 2002	8.53	8.62	8.53	8.62
2457	NYSE	MVF	Thu, Apr 11, 2002	8.51	8.59	8.51	8.53
2456	NYSE	MVF	Wed, Apr 10, 2002	8.53	8.57	8.51	8.55
2455	NYSE	MVF	Tue, Apr 9, 2002	8.58	8.59	8.53	8.57
2454	NYSE	MVF	Mon, Apr 8, 2002	8.62	8.65	8.56	8.58
2453	NYSE	MVF	Fri, Apr 5, 2002	8.57	8.65	8.57	8.63
2452	NYSE	MVF	Thu, Apr 4, 2002	8.68	8.74	8.55	8.55
2451	NYSE	MVF	Wed, Apr 3, 2002	8.66	8.69	8.60	8.68
2450	NYSE	MVF	Tue, Apr 2, 2002	8.55	8.67	8.55	8.67
2449	NYSE	MVF	Mon, Apr 1, 2002	8.35	8.57	8.35	8.55
2448	NYSE	MVF	Thu, Mar 28, 2002	8.48	8.48	8.35	8.41
2447	NYSE	MVF	Wed, Mar 27, 2002	8.48	8.55	8.45	8.48
2446	NYSE	MVF	Tue, Mar 26, 2002	8.40	8.55	8.40	8.54
2445	NYSE	MVF	Mon, Mar 25, 2002	8.40	8.41	8.24	8.37
2444	NYSE	MVF	Fri, Mar 22, 2002	8.36	8.50	8.36	8.40
2443	NYSE	MVF	Thu, Mar 21, 2002	8.40	8.43	8.31	8.36
2442	NYSE	MVF	Wed, Mar 20, 2002	8.57	8.58	8.46	8.46
2441	NYSE	MVF	Tue, Mar 19, 2002	8.62	8.74	8.59	8.59
2440	NYSE	MVF	Mon, Mar 18, 2002	8.58	8.62	8.57	8.62
2439	NYSE	MVF	Fri, Mar 15, 2002	8.56	8.61	8.56	8.60
2438	NYSE	MVF	Thu, Mar 14, 2002	8.54	8.61	8.50	8.56
2437	NYSE	MVF	Wed, Mar 13, 2002	8.76	8.80	8.56	8.61
2436	NYSE	MVF	Tue, Mar 12, 2002	8.70	8.84	8.70	8.77
2435	NYSE	MVF	Mon, Mar 11, 2002	8.66	8.80	8.66	8.70
2434	NYSE	MVF	Fri, Mar 8, 2002	8.94	8.94	8.70	8.71
2433	NYSE	MVF	Thu, Mar 7, 2002	9.04	9.04	8.95	8.99
2432	NYSE	MVF	Wed, Mar 6, 2002	9.04	9.08	9.04	9.07
2431	NYSE	MVF	Tue, Mar 5, 2002	9.05	9.09	9.04	9.07
2430	NYSE	MVF	Mon, Mar 4, 2002	9.08	9.09	9.03	9.05
2429	NYSE	MVF	Fri, Mar 1, 2002	9.08	9.13	9.08	9.10
2428	NYSE	MVF	Thu, Feb 28, 2002	9.09	9.12	9.06	9.10
2427	NYSE	MVF	Wed, Feb 27, 2002	9.07	9.10	9.06	9.10
2426	NYSE	MVF	Tue, Feb 26, 2002	9.06	9.09	9.02	9.07
2425	NYSE	MVF	Mon, Feb 25, 2002	9.00	9.09	9.00	9.06
2424	NYSE	MVF	Fri, Feb 22, 2002	9.02	9.08	9.00	9.00
2423	NYSE	MVF	Thu, Feb 21, 2002	9.02	9.08	9.02	9.02
2422	NYSE	MVF	Wed, Feb 20, 2002	9.04	9.09	9.01	9.09
2421	NYSE	MVF	Tue, Feb 19, 2002	9.00	9.05	9.00	9.05
2420	NYSE	MVF	Fri, Feb 15, 2002	9.02	9.05	9.02	9.05
2419	NYSE	MVF	Thu, Feb 14, 2002	9.04	9.06	9.00	9.02
2418	NYSE	MVF	Wed, Feb 13, 2002	8.98	9.04	8.97	8.98
2417	NYSE	MVF	Tue, Feb 12, 2002	9.13	9.17	9.06	9.06
2416	NYSE	MVF	Mon, Feb 11, 2002	9.02	9.13	9.02	9.10
2415	NYSE	MVF	Fri, Feb 8, 2002	9.00	9.07	9.00	9.02
2414	NYSE	MVF	Thu, Feb 7, 2002	8.96	9.01	8.96	9.01
2413	NYSE	MVF	Wed, Feb 6, 2002	8.96	9.01	8.96	9.01
2412	NYSE	MVF	Tue, Feb 5, 2002	9.01	9.03	8.98	9.00
2411	NYSE	MVF	Mon, Feb 4, 2002	9.01	9.05	8.97	9.01
2410	NYSE	MVF	Fri, Feb 1, 2002	8.92	9.03	8.92	9.03
2409	NYSE	MVF	Thu, Jan 31, 2002	8.89	8.94	8.88	8.93
2408	NYSE	MVF	Wed, Jan 30, 2002	8.87	8.92	8.87	8.88
2407	NYSE	MVF	Tue, Jan 29, 2002	8.91	8.93	8.87	8.87
2406	NYSE	MVF	Mon, Jan 28, 2002	8.85	8.90	8.84	8.87
2405	NYSE	MVF	Fri, Jan 25, 2002	8.96	8.96	8.85	8.85
2404	NYSE	MVF	Thu, Jan 24, 2002	8.95	8.97	8.93	8.95
2403	NYSE	MVF	Wed, Jan 23, 2002	8.90	8.97	8.90	8.95
2402	NYSE	MVF	Tue, Jan 22, 2002	9.02	9.02	8.92	8.94
2401	NYSE	MVF	Fri, Jan 18, 2002	8.96	9.04	8.94	8.99
2400	NYSE	MVF	Thu, Jan 17, 2002	8.85	8.97	8.85	8.97
2399	NYSE	MVF	Wed, Jan 16, 2002	8.87	8.92	8.83	8.88
2398	NYSE	MVF	Tue, Jan 15, 2002	8.86	8.90	8.83	8.90
2397	NYSE	MVF	Mon, Jan 14, 2002	8.84	9.01	8.84	8.91
2396	NYSE	MVF	Fri, Jan 11, 2002	8.95	8.95	8.82	8.87
2395	NYSE	MVF	Thu, Jan 10, 2002	8.94	9.01	8.91	8.92
2394	NYSE	MVF	Wed, Jan 9, 2002	8.91	8.98	8.84	8.94
2393	NYSE	MVF	Tue, Jan 8, 2002	8.80	8.90	8.80	8.90
2392	NYSE	MVF	Mon, Jan 7, 2002	8.80	8.91	8.77	8.82
2391	NYSE	MVF	Fri, Jan 4, 2002	8.78	8.85	8.77	8.79
2390	NYSE	MVF	Thu, Jan 3, 2002	8.74	8.84	8.74	8.84
2389	NYSE	MVF	Wed, Jan 2, 2002	8.88	8.88	8.73	8.78
2388	NYSE	MVF	Mon, Dec 31, 2001	8.76	8.88	8.71	8.88
2387	NYSE	MVF	Fri, Dec 28, 2001	8.69	8.75	8.68	8.75
2386	NYSE	MVF	Thu, Dec 27, 2001	8.75	8.76	8.60	8.69
2385	NYSE	MVF	Wed, Dec 26, 2001	8.72	8.77	8.71	8.75
2384	NYSE	MVF	Mon, Dec 24, 2001	8.72	8.75	8.72	8.74
2383	NYSE	MVF	Fri, Dec 21, 2001	8.68	8.74	8.67	8.73
2382	NYSE	MVF	Thu, Dec 20, 2001	8.55	8.69	8.53	8.69
2381	NYSE	MVF	Wed, Dec 19, 2001	8.60	8.65	8.48	8.58
2380	NYSE	MVF	Tue, Dec 18, 2001	8.70	8.74	8.55	8.63
2379	NYSE	MVF	Mon, Dec 17, 2001	8.80	8.85	8.63	8.84
2378	NYSE	MVF	Fri, Dec 14, 2001	8.70	8.88	8.61	8.75
2377	NYSE	MVF	Thu, Dec 13, 2001	8.88	8.93	8.60	8.70
2376	NYSE	MVF	Wed, Dec 12, 2001	8.92	8.95	8.87	8.93
2375	NYSE	MVF	Tue, Dec 11, 2001	8.90	8.99	8.86	8.93
2374	NYSE	MVF	Mon, Dec 10, 2001	8.96	8.97	8.86	8.86
2373	NYSE	MVF	Fri, Dec 7, 2001	9.00	9.00	8.81	8.95
2372	NYSE	MVF	Thu, Dec 6, 2001	8.95	9.11	8.92	9.00
2371	NYSE	MVF	Wed, Dec 5, 2001	9.03	9.06	8.82	9.00
2370	NYSE	MVF	Tue, Dec 4, 2001	8.99	9.10	8.97	9.06
2369	NYSE	MVF	Mon, Dec 3, 2001	9.10	9.11	8.93	9.04
2368	NYSE	MVF	Fri, Nov 30, 2001	9.01	9.10	9.01	9.10
2367	NYSE	MVF	Thu, Nov 29, 2001	9.11	9.13	9.05	9.10
2366	NYSE	MVF	Wed, Nov 28, 2001	9.03	9.10	9.03	9.10
2365	NYSE	MVF	Tue, Nov 27, 2001	9.12	9.12	9.01	9.05
2364	NYSE	MVF	Mon, Nov 26, 2001	8.91	9.15	8.91	9.10
2363	NYSE	MVF	Fri, Nov 23, 2001	8.93	8.95	8.86	8.95
2362	NYSE	MVF	Wed, Nov 21, 2001	8.99	9.02	8.85	8.92
2361	NYSE	MVF	Tue, Nov 20, 2001	9.00	9.09	9.00	9.00
2360	NYSE	MVF	Mon, Nov 19, 2001	9.15	9.15	8.98	9.02
2359	NYSE	MVF	Fri, Nov 16, 2001	9.00	9.17	9.00	9.15
2358	NYSE	MVF	Thu, Nov 15, 2001	9.42	9.42	9.17	9.17
2357	NYSE	MVF	Wed, Nov 14, 2001	9.47	9.54	9.42	9.48
2356	NYSE	MVF	Tue, Nov 13, 2001	9.36	9.47	9.27	9.47
2355	NYSE	MVF	Mon, Nov 12, 2001	9.36	9.45	9.35	9.41
2354	NYSE	MVF	Fri, Nov 9, 2001	9.29	9.47	9.29	9.37
2353	NYSE	MVF	Thu, Nov 8, 2001	9.26	9.36	9.25	9.27
2352	NYSE	MVF	Wed, Nov 7, 2001	9.42	9.44	9.20	9.27
2351	NYSE	MVF	Tue, Nov 6, 2001	9.30	9.42	9.30	9.42
2350	NYSE	MVF	Mon, Nov 5, 2001	9.39	9.42	9.33	9.35
2349	NYSE	MVF	Fri, Nov 2, 2001	9.46	9.46	9.39	9.40
2348	NYSE	MVF	Thu, Nov 1, 2001	9.38	9.47	9.32	9.46
2347	NYSE	MVF	Wed, Oct 31, 2001	9.24	9.33	9.24	9.33
2346	NYSE	MVF	Tue, Oct 30, 2001	9.20	9.25	9.17	9.24
2345	NYSE	MVF	Mon, Oct 29, 2001	9.15	9.24	9.15	9.20
2344	NYSE	MVF	Fri, Oct 26, 2001	9.08	9.19	9.07	9.19
2343	NYSE	MVF	Thu, Oct 25, 2001	9.07	9.09	9.03	9.06
2342	NYSE	MVF	Wed, Oct 24, 2001	9.06	9.08	9.03	9.07
2341	NYSE	MVF	Tue, Oct 23, 2001	9.11	9.13	9.06	9.06
2340	NYSE	MVF	Mon, Oct 22, 2001	9.04	9.16	9.04	9.12
2339	NYSE	MVF	Fri, Oct 19, 2001	9.12	9.14	9.01	9.05
2338	NYSE	MVF	Thu, Oct 18, 2001	9.13	9.14	9.04	9.09
2337	NYSE	MVF	Wed, Oct 17, 2001	9.15	9.15	9.08	9.09
2336	NYSE	MVF	Tue, Oct 16, 2001	9.16	9.17	9.10	9.10
2335	NYSE	MVF	Mon, Oct 15, 2001	9.08	9.17	9.08	9.14
2334	NYSE	MVF	Fri, Oct 12, 2001	9.18	9.19	9.01	9.08
2333	NYSE	MVF	Thu, Oct 11, 2001	9.39	9.39	9.21	9.23
2332	NYSE	MVF	Wed, Oct 10, 2001	9.37	9.47	9.34	9.47
2331	NYSE	MVF	Tue, Oct 9, 2001	9.27	9.39	9.27	9.34
2330	NYSE	MVF	Mon, Oct 8, 2001	9.18	9.38	9.16	9.33
2329	NYSE	MVF	Fri, Oct 5, 2001	9.26	9.30	9.15	9.15
2328	NYSE	MVF	Thu, Oct 4, 2001	9.16	9.35	9.16	9.25
2327	NYSE	MVF	Wed, Oct 3, 2001	9.07	9.18	9.05	9.18
2326	NYSE	MVF	Tue, Oct 2, 2001	8.97	9.07	8.97	9.05
2325	NYSE	MVF	Mon, Oct 1, 2001	8.97	9.08	8.96	8.97
2324	NYSE	MVF	Fri, Sep 28, 2001	9.19	9.19	8.96	8.96
2323	NYSE	MVF	Thu, Sep 27, 2001	9.20	9.20	9.13	9.15
2322	NYSE	MVF	Wed, Sep 26, 2001	8.99	9.19	8.99	9.19
2321	NYSE	MVF	Tue, Sep 25, 2001	8.83	8.95	8.71	8.91
2320	NYSE	MVF	Mon, Sep 24, 2001	8.59	8.80	8.59	8.75
2319	NYSE	MVF	Fri, Sep 21, 2001	8.50	8.65	8.41	8.59
2318	NYSE	MVF	Thu, Sep 20, 2001	8.68	8.69	8.10	8.51
2317	NYSE	MVF	Wed, Sep 19, 2001	8.91	8.92	8.70	8.75
2316	NYSE	MVF	Tue, Sep 18, 2001	9.20	9.28	8.80	8.91
2315	NYSE	MVF	Mon, Sep 17, 2001	9.13	9.29	9.13	9.25
2314	NYSE	MVF	Mon, Sep 10, 2001	9.30	9.30	9.18	9.22
2313	NYSE	MVF	Fri, Sep 7, 2001	9.28	9.31	9.24	9.25
2312	NYSE	MVF	Thu, Sep 6, 2001	9.22	9.28	9.22	9.26
2311	NYSE	MVF	Wed, Sep 5, 2001	9.22	9.26	9.20	9.25
2310	NYSE	MVF	Tue, Sep 4, 2001	9.27	9.31	9.21	9.21
2309	NYSE	MVF	Fri, Aug 31, 2001	9.28	9.30	9.24	9.30
2308	NYSE	MVF	Thu, Aug 30, 2001	9.25	9.29	9.23	9.27
2307	NYSE	MVF	Wed, Aug 29, 2001	9.20	9.29	9.18	9.29
2306	NYSE	MVF	Tue, Aug 28, 2001	9.18	9.23	9.17	9.20
2305	NYSE	MVF	Mon, Aug 27, 2001	9.16	9.23	9.16	9.18
2304	NYSE	MVF	Fri, Aug 24, 2001	9.32	9.32	9.16	9.19
2303	NYSE	MVF	Thu, Aug 23, 2001	9.24	9.32	9.20	9.32
2302	NYSE	MVF	Wed, Aug 22, 2001	9.15	9.24	9.14	9.20
2301	NYSE	MVF	Tue, Aug 21, 2001	9.14	9.18	9.09	9.18
2300	NYSE	MVF	Mon, Aug 20, 2001	9.16	9.16	9.06	9.14
2299	NYSE	MVF	Fri, Aug 17, 2001	9.18	9.19	9.15	9.19
2298	NYSE	MVF	Thu, Aug 16, 2001	9.20	9.23	9.12	9.14
2297	NYSE	MVF	Wed, Aug 15, 2001	9.15	9.22	9.14	9.19
2296	NYSE	MVF	Tue, Aug 14, 2001	9.19	9.19	9.11	9.15
2295	NYSE	MVF	Mon, Aug 13, 2001	9.17	9.26	9.15	9.22
2294	NYSE	MVF	Fri, Aug 10, 2001	9.17	9.32	9.10	9.18
2293	NYSE	MVF	Thu, Aug 9, 2001	9.34	9.34	9.13	9.13
2292	NYSE	MVF	Wed, Aug 8, 2001	9.20	9.28	9.13	9.20
2291	NYSE	MVF	Tue, Aug 7, 2001	9.11	9.22	9.09	9.20
2290	NYSE	MVF	Mon, Aug 6, 2001	9.11	9.14	9.03	9.10
2289	NYSE	MVF	Fri, Aug 3, 2001	9.12	9.13	8.96	9.08
2288	NYSE	MVF	Thu, Aug 2, 2001	9.13	9.17	9.13	9.17
2287	NYSE	MVF	Wed, Aug 1, 2001	9.12	9.15	9.09	9.15
2286	NYSE	MVF	Tue, Jul 31, 2001	9.00	9.12	9.00	9.11
2285	NYSE	MVF	Mon, Jul 30, 2001	8.99	9.00	8.94	9.00
2284	NYSE	MVF	Fri, Jul 27, 2001	8.93	8.99	8.91	8.99
2283	NYSE	MVF	Thu, Jul 26, 2001	8.91	8.94	8.89	8.94
2282	NYSE	MVF	Wed, Jul 25, 2001	8.99	9.00	8.90	8.91
2281	NYSE	MVF	Tue, Jul 24, 2001	8.91	9.01	8.91	8.95
2280	NYSE	MVF	Mon, Jul 23, 2001	8.97	8.99	8.90	8.91
2279	NYSE	MVF	Fri, Jul 20, 2001	8.87	8.96	8.87	8.96
2278	NYSE	MVF	Thu, Jul 19, 2001	8.90	8.95	8.87	8.91
2277	NYSE	MVF	Wed, Jul 18, 2001	8.93	8.94	8.86	8.90
2276	NYSE	MVF	Tue, Jul 17, 2001	8.92	8.95	8.87	8.93
2275	NYSE	MVF	Mon, Jul 16, 2001	8.94	8.96	8.89	8.92
2274	NYSE	MVF	Fri, Jul 13, 2001	9.00	9.00	8.90	8.94
2273	NYSE	MVF	Thu, Jul 12, 2001	9.04	9.09	8.99	8.99
2272	NYSE	MVF	Wed, Jul 11, 2001	8.99	9.03	8.97	9.00
2271	NYSE	MVF	Tue, Jul 10, 2001	9.01	9.02	8.96	8.97
2270	NYSE	MVF	Mon, Jul 9, 2001	8.99	9.03	8.96	9.00
2269	NYSE	MVF	Fri, Jul 6, 2001	9.04	9.05	8.99	9.00
2268	NYSE	MVF	Thu, Jul 5, 2001	9.07	9.07	9.01	9.04
2267	NYSE	MVF	Tue, Jul 3, 2001	9.06	9.08	8.99	9.07
2266	NYSE	MVF	Mon, Jul 2, 2001	8.96	9.06	8.95	9.06
2265	NYSE	MVF	Fri, Jun 29, 2001	8.97	9.02	8.94	9.02
2264	NYSE	MVF	Thu, Jun 28, 2001	8.95	9.01	8.92	8.97
2263	NYSE	MVF	Wed, Jun 27, 2001	8.96	9.00	8.94	8.94
2262	NYSE	MVF	Tue, Jun 26, 2001	8.99	9.02	8.96	8.96
2261	NYSE	MVF	Mon, Jun 25, 2001	9.04	9.05	8.99	9.03
2260	NYSE	MVF	Fri, Jun 22, 2001	8.98	9.06	8.98	9.03
2259	NYSE	MVF	Thu, Jun 21, 2001	9.00	9.02	8.96	8.97
2258	NYSE	MVF	Wed, Jun 20, 2001	9.05	9.05	8.97	8.98
2257	NYSE	MVF	Tue, Jun 19, 2001	9.11	9.11	9.02	9.02
2256	NYSE	MVF	Mon, Jun 18, 2001	8.90	9.13	8.86	9.11
2255	NYSE	MVF	Fri, Jun 15, 2001	8.89	8.97	8.89	8.89
2254	NYSE	MVF	Thu, Jun 14, 2001	9.01	9.05	8.90	8.95
2253	NYSE	MVF	Wed, Jun 13, 2001	9.00	9.11	8.95	9.11
2252	NYSE	MVF	Tue, Jun 12, 2001	8.84	9.00	8.84	8.97
2251	NYSE	MVF	Mon, Jun 11, 2001	8.82	8.90	8.82	8.86
2250	NYSE	MVF	Fri, Jun 8, 2001	8.90	8.90	8.82	8.82
2249	NYSE	MVF	Thu, Jun 7, 2001	8.86	8.92	8.86	8.90
2248	NYSE	MVF	Wed, Jun 6, 2001	8.87	8.90	8.85	8.90
2247	NYSE	MVF	Tue, Jun 5, 2001	8.83	8.87	8.82	8.84
2246	NYSE	MVF	Mon, Jun 4, 2001	8.84	8.87	8.80	8.83
2245	NYSE	MVF	Fri, Jun 1, 2001	8.86	8.87	8.80	8.81
2244	NYSE	MVF	Thu, May 31, 2001	8.84	8.87	8.78	8.83
2243	NYSE	MVF	Wed, May 30, 2001	8.86	8.86	8.77	8.84
2242	NYSE	MVF	Tue, May 29, 2001	8.77	8.86	8.77	8.85
2241	NYSE	MVF	Fri, May 25, 2001	8.83	8.85	8.77	8.79
2240	NYSE	MVF	Thu, May 24, 2001	8.80	8.85	8.74	8.75
2239	NYSE	MVF	Wed, May 23, 2001	8.82	8.89	8.75	8.75
2238	NYSE	MVF	Tue, May 22, 2001	8.88	8.95	8.82	8.82
2237	NYSE	MVF	Mon, May 21, 2001	8.87	8.94	8.83	8.83
2236	NYSE	MVF	Fri, May 18, 2001	8.85	8.92	8.81	8.88
2235	NYSE	MVF	Thu, May 17, 2001	8.81	8.86	8.81	8.81
2234	NYSE	MVF	Wed, May 16, 2001	8.93	8.95	8.85	8.87
2233	NYSE	MVF	Tue, May 15, 2001	8.92	8.93	8.85	8.87
2232	NYSE	MVF	Mon, May 14, 2001	8.90	8.95	8.86	8.92
2231	NYSE	MVF	Fri, May 11, 2001	8.89	8.92	8.84	8.90
2230	NYSE	MVF	Thu, May 10, 2001	8.76	8.87	8.76	8.85
2229	NYSE	MVF	Wed, May 9, 2001	8.73	8.79	8.72	8.72
2228	NYSE	MVF	Tue, May 8, 2001	8.71	8.75	8.67	8.70
2227	NYSE	MVF	Mon, May 7, 2001	8.68	8.81	8.68	8.74
2226	NYSE	MVF	Fri, May 4, 2001	8.71	8.73	8.69	8.69
2225	NYSE	MVF	Thu, May 3, 2001	8.65	8.72	8.65	8.71
2224	NYSE	MVF	Wed, May 2, 2001	8.64	8.72	8.61	8.69
2223	NYSE	MVF	Tue, May 1, 2001	8.70	8.73	8.67	8.67
2222	NYSE	MVF	Mon, Apr 30, 2001	8.74	8.75	8.68	8.72
2221	NYSE	MVF	Fri, Apr 27, 2001	8.66	8.72	8.66	8.69
2220	NYSE	MVF	Thu, Apr 26, 2001	8.74	8.77	8.65	8.68
2219	NYSE	MVF	Wed, Apr 25, 2001	8.75	8.75	8.71	8.71
2218	NYSE	MVF	Tue, Apr 24, 2001	8.82	8.83	8.71	8.75
2217	NYSE	MVF	Mon, Apr 23, 2001	8.86	8.86	8.77	8.77
2216	NYSE	MVF	Fri, Apr 20, 2001	8.80	8.80	8.75	8.75
2215	NYSE	MVF	Thu, Apr 19, 2001	8.85	8.86	8.80	8.80
2214	NYSE	MVF	Wed, Apr 18, 2001	8.78	8.85	8.75	8.83
2213	NYSE	MVF	Tue, Apr 17, 2001	8.75	8.78	8.70	8.73
2212	NYSE	MVF	Mon, Apr 16, 2001	8.78	8.81	8.64	8.75
2211	NYSE	MVF	Thu, Apr 12, 2001	8.74	8.78	8.70	8.78
2210	NYSE	MVF	Wed, Apr 11, 2001	8.77	8.81	8.69	8.69
2209	NYSE	MVF	Tue, Apr 10, 2001	8.70	8.81	8.66	8.74
2208	NYSE	MVF	Mon, Apr 9, 2001	8.71	8.73	8.66	8.66
2207	NYSE	MVF	Fri, Apr 6, 2001	8.64	8.73	8.62	8.71
2206	NYSE	MVF	Thu, Apr 5, 2001	8.71	8.71	8.64	8.64
2205	NYSE	MVF	Wed, Apr 4, 2001	8.67	8.71	8.67	8.70
2204	NYSE	MVF	Tue, Apr 3, 2001	8.75	8.75	8.66	8.70
2203	NYSE	MVF	Mon, Apr 2, 2001	8.75	8.79	8.69	8.74
2202	NYSE	MVF	Fri, Mar 30, 2001	8.72	8.75	8.68	8.75
2201	NYSE	MVF	Thu, Mar 29, 2001	8.73	8.73	8.62	8.70
2200	NYSE	MVF	Wed, Mar 28, 2001	8.67	8.74	8.65	8.73
2199	NYSE	MVF	Tue, Mar 27, 2001	8.65	8.70	8.57	8.61
2198	NYSE	MVF	Mon, Mar 26, 2001	8.80	8.81	8.66	8.66
2197	NYSE	MVF	Fri, Mar 23, 2001	8.80	8.83	8.74	8.75
2196	NYSE	MVF	Thu, Mar 22, 2001	8.77	8.83	8.68	8.83
2195	NYSE	MVF	Wed, Mar 21, 2001	8.86	8.91	8.79	8.80
2194	NYSE	MVF	Tue, Mar 20, 2001	8.89	8.92	8.81	8.89
2193	NYSE	MVF	Mon, Mar 19, 2001	8.93	8.95	8.87	8.89
2192	NYSE	MVF	Fri, Mar 16, 2001	8.94	8.98	8.90	8.92
2191	NYSE	MVF	Thu, Mar 15, 2001	8.82	8.95	8.82	8.90
2190	NYSE	MVF	Wed, Mar 14, 2001	8.87	8.93	8.86	8.88
2189	NYSE	MVF	Tue, Mar 13, 2001	8.87	8.95	8.80	8.84
2188	NYSE	MVF	Mon, Mar 12, 2001	8.88	8.95	8.87	8.87
2187	NYSE	MVF	Fri, Mar 9, 2001	8.90	8.95	8.87	8.91
2186	NYSE	MVF	Thu, Mar 8, 2001	8.92	8.92	8.88	8.88
2185	NYSE	MVF	Wed, Mar 7, 2001	8.85	8.95	8.85	8.87
2184	NYSE	MVF	Tue, Mar 6, 2001	8.84	8.90	8.83	8.90
2183	NYSE	MVF	Mon, Mar 5, 2001	8.75	8.87	8.75	8.87
2182	NYSE	MVF	Fri, Mar 2, 2001	8.86	8.89	8.75	8.75
2181	NYSE	MVF	Thu, Mar 1, 2001	8.76	8.89	8.75	8.89
2180	NYSE	MVF	Wed, Feb 28, 2001	8.86	8.94	8.76	8.82
2179	NYSE	MVF	Tue, Feb 27, 2001	8.76	8.85	8.76	8.80
2178	NYSE	MVF	Mon, Feb 26, 2001	8.70	8.76	8.70	8.71
2177	NYSE	MVF	Fri, Feb 23, 2001	8.68	8.72	8.64	8.65
2176	NYSE	MVF	Thu, Feb 22, 2001	8.62	8.76	8.62	8.70
2175	NYSE	MVF	Wed, Feb 21, 2001	8.70	8.75	8.61	8.62
2174	NYSE	MVF	Tue, Feb 20, 2001	8.80	8.82	8.68	8.70
2173	NYSE	MVF	Fri, Feb 16, 2001	8.75	8.80	8.60	8.76
2172	NYSE	MVF	Thu, Feb 15, 2001	8.81	8.85	8.78	8.79
2171	NYSE	MVF	Wed, Feb 14, 2001	8.80	8.92	8.78	8.81
2170	NYSE	MVF	Tue, Feb 13, 2001	8.95	8.95	8.85	8.90
2169	NYSE	MVF	Mon, Feb 12, 2001	8.81	8.96	8.81	8.96
2168	NYSE	MVF	Fri, Feb 9, 2001	8.85	8.93	8.80	8.88
2167	NYSE	MVF	Thu, Feb 8, 2001	8.91	8.99	8.85	8.85
2166	NYSE	MVF	Wed, Feb 7, 2001	8.92	8.98	8.90	8.95
2165	NYSE	MVF	Tue, Feb 6, 2001	8.90	8.98	8.86	8.98
2164	NYSE	MVF	Mon, Feb 5, 2001	9.00	9.00	8.86	8.92
2163	NYSE	MVF	Fri, Feb 2, 2001	8.95	9.03	8.92	9.00
2162	NYSE	MVF	Thu, Feb 1, 2001	8.99	9.02	8.91	8.95
2161	NYSE	MVF	Wed, Jan 31, 2001	8.95	8.99	8.88	8.99
2160	NYSE	MVF	Tue, Jan 30, 2001	8.86	8.95	8.81	8.88
2159	NYSE	MVF	Mon, Jan 29, 2001	8.68	8.86	8.68	8.86
2158	NYSE	MVF	Fri, Jan 26, 2001	8.81	8.88	8.69	8.69
2157	NYSE	MVF	Thu, Jan 25, 2001	8.81	8.88	8.75	8.81
2156	NYSE	MVF	Wed, Jan 24, 2001	8.88	8.94	8.81	8.81
2155	NYSE	MVF	Tue, Jan 23, 2001	9.00	9.00	8.88	8.94
2154	NYSE	MVF	Mon, Jan 22, 2001	8.94	9.00	8.88	9.00
2153	NYSE	MVF	Fri, Jan 19, 2001	8.94	9.00	8.88	8.94
2152	NYSE	MVF	Thu, Jan 18, 2001	8.94	9.00	8.81	9.00
2151	NYSE	MVF	Wed, Jan 17, 2001	8.81	8.94	8.81	8.94
2150	NYSE	MVF	Tue, Jan 16, 2001	8.81	8.88	8.75	8.81
2149	NYSE	MVF	Fri, Jan 12, 2001	8.81	8.81	8.69	8.81
2148	NYSE	MVF	Thu, Jan 11, 2001	8.88	8.91	8.75	8.81
2147	NYSE	MVF	Wed, Jan 10, 2001	8.94	9.00	8.88	8.94
2146	NYSE	MVF	Tue, Jan 9, 2001	9.00	9.06	8.94	8.94
2145	NYSE	MVF	Mon, Jan 8, 2001	8.81	9.00	8.75	8.94
2144	NYSE	MVF	Fri, Jan 5, 2001	8.69	8.81	8.56	8.81
2143	NYSE	MVF	Thu, Jan 4, 2001	8.56	8.69	8.56	8.63
2142	NYSE	MVF	Wed, Jan 3, 2001	8.50	8.69	8.44	8.69
2141	NYSE	MVF	Tue, Jan 2, 2001	8.50	8.63	8.41	8.44
2140	NYSE	MVF	Fri, Dec 29, 2000	8.50	8.56	8.44	8.50
2139	NYSE	MVF	Thu, Dec 28, 2000	8.38	8.63	8.38	8.50
2138	NYSE	MVF	Wed, Dec 27, 2000	8.25	8.50	8.25	8.38
2137	NYSE	MVF	Tue, Dec 26, 2000	8.19	8.50	8.19	8.25
2136	NYSE	MVF	Fri, Dec 22, 2000	8.13	8.25	8.13	8.19
2135	NYSE	MVF	Thu, Dec 21, 2000	8.19	8.31	8.13	8.13
2134	NYSE	MVF	Wed, Dec 20, 2000	8.44	8.66	8.25	8.25
2133	NYSE	MVF	Tue, Dec 19, 2000	8.44	8.50	8.31	8.31
2132	NYSE	MVF	Mon, Dec 18, 2000	8.25	8.50	8.25	8.44
2131	NYSE	MVF	Fri, Dec 15, 2000	8.06	8.31	8.06	8.19
2130	NYSE	MVF	Thu, Dec 14, 2000	7.88	8.13	7.88	8.06
2129	NYSE	MVF	Wed, Dec 13, 2000	7.88	8.00	7.88	7.94
2128	NYSE	MVF	Tue, Dec 12, 2000	8.00	8.00	7.88	7.94
2127	NYSE	MVF	Mon, Dec 11, 2000	7.94	8.00	7.88	8.00
2126	NYSE	MVF	Fri, Dec 8, 2000	7.94	8.06	7.88	8.00
2125	NYSE	MVF	Thu, Dec 7, 2000	7.88	8.00	7.88	7.94
2124	NYSE	MVF	Wed, Dec 6, 2000	7.88	7.94	7.81	7.88
2123	NYSE	MVF	Tue, Dec 5, 2000	7.69	7.94	7.63	7.88
2122	NYSE	MVF	Mon, Dec 4, 2000	7.75	7.81	7.63	7.75
2121	NYSE	MVF	Fri, Dec 1, 2000	7.69	7.81	7.69	7.69
2120	NYSE	MVF	Thu, Nov 30, 2000	7.69	7.75	7.63	7.75
2119	NYSE	MVF	Wed, Nov 29, 2000	7.69	7.69	7.56	7.69
2118	NYSE	MVF	Tue, Nov 28, 2000	7.81	7.81	7.63	7.63
2117	NYSE	MVF	Mon, Nov 27, 2000	7.75	7.88	7.69	7.81
2116	NYSE	MVF	Fri, Nov 24, 2000	7.75	7.88	7.75	7.88
2115	NYSE	MVF	Wed, Nov 22, 2000	7.88	7.88	7.75	7.81
2114	NYSE	MVF	Tue, Nov 21, 2000	7.81	7.88	7.75	7.88
2113	NYSE	MVF	Mon, Nov 20, 2000	7.75	7.94	7.75	7.88
2112	NYSE	MVF	Fri, Nov 17, 2000	7.88	7.88	7.75	7.81
2111	NYSE	MVF	Thu, Nov 16, 2000	7.69	7.88	7.69	7.88
2110	NYSE	MVF	Wed, Nov 15, 2000	7.81	7.88	7.69	7.75
2109	NYSE	MVF	Tue, Nov 14, 2000	7.69	7.88	7.63	7.84
2108	NYSE	MVF	Mon, Nov 13, 2000	7.75	7.88	7.69	7.75
2107	NYSE	MVF	Fri, Nov 10, 2000	7.75	7.88	7.75	7.81
2106	NYSE	MVF	Thu, Nov 9, 2000	7.88	7.88	7.75	7.75
2105	NYSE	MVF	Wed, Nov 8, 2000	7.81	7.94	7.75	7.81
2104	NYSE	MVF	Tue, Nov 7, 2000	7.69	7.81	7.63	7.81
2103	NYSE	MVF	Mon, Nov 6, 2000	7.63	7.75	7.63	7.69
2102	NYSE	MVF	Fri, Nov 3, 2000	7.69	7.75	7.63	7.69
2101	NYSE	MVF	Thu, Nov 2, 2000	7.75	7.75	7.69	7.69
2100	NYSE	MVF	Wed, Nov 1, 2000	7.88	7.88	7.75	7.75
2099	NYSE	MVF	Tue, Oct 31, 2000	7.88	7.88	7.75	7.88
2098	NYSE	MVF	Mon, Oct 30, 2000	7.69	7.88	7.69	7.88
2097	NYSE	MVF	Fri, Oct 27, 2000	7.69	7.94	7.63	7.75
2096	NYSE	MVF	Thu, Oct 26, 2000	7.56	7.69	7.56	7.63
2095	NYSE	MVF	Wed, Oct 25, 2000	7.69	7.75	7.56	7.56
2094	NYSE	MVF	Tue, Oct 24, 2000	7.69	7.69	7.63	7.69
2093	NYSE	MVF	Mon, Oct 23, 2000	7.75	7.75	7.63	7.66
2092	NYSE	MVF	Fri, Oct 20, 2000	7.56	7.88	7.56	7.78
2091	NYSE	MVF	Thu, Oct 19, 2000	7.69	7.75	7.56	7.63
2090	NYSE	MVF	Wed, Oct 18, 2000	7.75	7.81	7.63	7.75
2089	NYSE	MVF	Tue, Oct 17, 2000	7.75	7.81	7.63	7.81
2088	NYSE	MVF	Mon, Oct 16, 2000	7.81	7.88	7.81	7.81
2087	NYSE	MVF	Fri, Oct 13, 2000	8.00	8.00	7.75	7.75
2086	NYSE	MVF	Thu, Oct 12, 2000	7.94	8.00	7.88	8.00
2085	NYSE	MVF	Wed, Oct 11, 2000	7.94	8.00	7.88	7.94
2084	NYSE	MVF	Tue, Oct 10, 2000	8.06	8.06	7.88	8.00
2083	NYSE	MVF	Mon, Oct 9, 2000	7.88	8.13	7.88	8.00
2082	NYSE	MVF	Fri, Oct 6, 2000	7.88	7.94	7.81	7.94
2081	NYSE	MVF	Thu, Oct 5, 2000	7.94	8.00	7.81	7.81
2080	NYSE	MVF	Wed, Oct 4, 2000	8.13	8.13	7.94	8.00
2079	NYSE	MVF	Tue, Oct 3, 2000	8.19	8.19	8.13	8.13
2078	NYSE	MVF	Mon, Oct 2, 2000	8.19	8.25	8.13	8.19
2077	NYSE	MVF	Fri, Sep 29, 2000	8.13	8.19	8.06	8.19
2076	NYSE	MVF	Thu, Sep 28, 2000	8.06	8.13	8.00	8.13
2075	NYSE	MVF	Wed, Sep 27, 2000	8.00	8.06	8.00	8.00
2074	NYSE	MVF	Tue, Sep 26, 2000	8.06	8.06	8.00	8.00
2073	NYSE	MVF	Mon, Sep 25, 2000	8.00	8.06	8.00	8.00
2072	NYSE	MVF	Fri, Sep 22, 2000	8.06	8.06	7.94	8.06
2071	NYSE	MVF	Thu, Sep 21, 2000	8.06	8.13	8.03	8.06
2070	NYSE	MVF	Wed, Sep 20, 2000	8.13	8.19	8.06	8.13
2069	NYSE	MVF	Tue, Sep 19, 2000	8.13	8.25	8.13	8.13
2068	NYSE	MVF	Mon, Sep 18, 2000	8.19	8.25	8.13	8.13
2067	NYSE	MVF	Fri, Sep 15, 2000	8.19	8.25	8.13	8.25
2066	NYSE	MVF	Thu, Sep 14, 2000	8.25	8.25	8.06	8.13
2065	NYSE	MVF	Wed, Sep 13, 2000	8.31	8.31	8.19	8.25
2064	NYSE	MVF	Tue, Sep 12, 2000	8.13	8.38	8.13	8.31
2063	NYSE	MVF	Mon, Sep 11, 2000	8.25	8.25	8.19	8.25
2062	NYSE	MVF	Fri, Sep 8, 2000	8.19	8.25	8.19	8.19
2061	NYSE	MVF	Thu, Sep 7, 2000	8.19	8.25	8.19	8.19
2060	NYSE	MVF	Wed, Sep 6, 2000	8.25	8.25	8.19	8.19
2059	NYSE	MVF	Tue, Sep 5, 2000	8.31	8.31	8.19	8.25
2058	NYSE	MVF	Fri, Sep 1, 2000	8.19	8.25	8.19	8.25
2057	NYSE	MVF	Thu, Aug 31, 2000	8.19	8.25	8.13	8.25
2056	NYSE	MVF	Wed, Aug 30, 2000	8.13	8.19	8.06	8.19
2055	NYSE	MVF	Tue, Aug 29, 2000	8.19	8.19	8.13	8.13
2054	NYSE	MVF	Mon, Aug 28, 2000	8.19	8.25	8.13	8.25
2053	NYSE	MVF	Fri, Aug 25, 2000	8.13	8.19	8.13	8.19
2052	NYSE	MVF	Thu, Aug 24, 2000	8.13	8.19	8.13	8.19
2051	NYSE	MVF	Wed, Aug 23, 2000	8.06	8.19	8.06	8.13
2050	NYSE	MVF	Tue, Aug 22, 2000	8.00	8.13	8.00	8.13
2049	NYSE	MVF	Mon, Aug 21, 2000	8.00	8.06	7.94	8.06
2048	NYSE	MVF	Fri, Aug 18, 2000	7.81	8.00	7.81	8.00
2047	NYSE	MVF	Thu, Aug 17, 2000	7.88	7.94	7.88	7.94
2046	NYSE	MVF	Wed, Aug 16, 2000	7.88	8.13	7.88	7.94
2045	NYSE	MVF	Tue, Aug 15, 2000	8.06	8.06	7.94	7.94
2044	NYSE	MVF	Mon, Aug 14, 2000	8.00	8.00	8.00	8.00
2043	NYSE	MVF	Fri, Aug 11, 2000	8.00	8.06	7.94	8.00
2042	NYSE	MVF	Thu, Aug 10, 2000	7.94	8.00	7.94	7.94
2041	NYSE	MVF	Wed, Aug 9, 2000	8.00	8.00	7.88	7.88
2040	NYSE	MVF	Tue, Aug 8, 2000	7.88	8.00	7.88	8.00
2039	NYSE	MVF	Mon, Aug 7, 2000	7.81	7.94	7.81	7.88
2038	NYSE	MVF	Fri, Aug 4, 2000	7.81	7.84	7.75	7.81
2037	NYSE	MVF	Thu, Aug 3, 2000	7.88	7.94	7.81	7.81
2036	NYSE	MVF	Wed, Aug 2, 2000	7.88	7.94	7.81	7.88
2035	NYSE	MVF	Tue, Aug 1, 2000	7.88	8.00	7.88	7.88
2034	NYSE	MVF	Mon, Jul 31, 2000	7.88	8.00	7.81	7.94
2033	NYSE	MVF	Fri, Jul 28, 2000	7.88	7.88	7.75	7.88
2032	NYSE	MVF	Thu, Jul 27, 2000	7.81	7.94	7.81	7.81
2031	NYSE	MVF	Wed, Jul 26, 2000	7.81	7.88	7.81	7.81
2030	NYSE	MVF	Tue, Jul 25, 2000	7.75	7.94	7.75	7.81
2029	NYSE	MVF	Mon, Jul 24, 2000	7.75	7.81	7.75	7.75
2028	NYSE	MVF	Fri, Jul 21, 2000	7.81	7.81	7.81	7.81
2027	NYSE	MVF	Thu, Jul 20, 2000	7.75	7.88	7.75	7.81
2026	NYSE	MVF	Wed, Jul 19, 2000	7.75	7.81	7.75	7.81
2025	NYSE	MVF	Tue, Jul 18, 2000	7.69	7.81	7.66	7.75
2024	NYSE	MVF	Mon, Jul 17, 2000	7.75	7.81	7.69	7.81
2023	NYSE	MVF	Fri, Jul 14, 2000	7.81	7.88	7.75	7.75
2022	NYSE	MVF	Thu, Jul 13, 2000	7.75	7.94	7.75	7.88
2021	NYSE	MVF	Wed, Jul 12, 2000	7.81	7.88	7.75	7.88
2020	NYSE	MVF	Tue, Jul 11, 2000	7.94	7.94	7.88	7.94
2019	NYSE	MVF	Mon, Jul 10, 2000	7.88	8.00	7.88	7.94
2018	NYSE	MVF	Fri, Jul 7, 2000	7.75	7.94	7.75	7.94
2017	NYSE	MVF	Thu, Jul 6, 2000	7.69	7.81	7.69	7.75
2016	NYSE	MVF	Wed, Jul 5, 2000	7.63	7.75	7.56	7.75
2015	NYSE	MVF	Mon, Jul 3, 2000	7.69	7.75	7.63	7.63
2014	NYSE	MVF	Fri, Jun 30, 2000	7.63	7.75	7.56	7.63
2013	NYSE	MVF	Thu, Jun 29, 2000	7.50	7.63	7.50	7.63
2012	NYSE	MVF	Wed, Jun 28, 2000	7.63	7.63	7.50	7.56
2011	NYSE	MVF	Tue, Jun 27, 2000	7.50	7.63	7.44	7.63
2010	NYSE	MVF	Mon, Jun 26, 2000	7.44	7.56	7.44	7.50
2009	NYSE	MVF	Fri, Jun 23, 2000	7.50	7.56	7.38	7.44
2008	NYSE	MVF	Thu, Jun 22, 2000	7.50	7.50	7.44	7.44
2007	NYSE	MVF	Wed, Jun 21, 2000	7.44	7.56	7.44	7.50
2006	NYSE	MVF	Tue, Jun 20, 2000	7.38	7.56	7.38	7.50
2005	NYSE	MVF	Mon, Jun 19, 2000	7.38	7.50	7.38	7.38
2004	NYSE	MVF	Fri, Jun 16, 2000	7.38	7.50	7.38	7.44
2003	NYSE	MVF	Thu, Jun 15, 2000	7.44	7.50	7.38	7.38
2002	NYSE	MVF	Wed, Jun 14, 2000	7.50	7.63	7.50	7.50
2001	NYSE	MVF	Tue, Jun 13, 2000	7.50	7.63	7.50	7.50
2000	NYSE	MVF	Mon, Jun 12, 2000	7.44	7.63	7.44	7.63
1999	NYSE	MVF	Fri, Jun 9, 2000	7.44	7.50	7.44	7.44
1998	NYSE	MVF	Thu, Jun 8, 2000	7.44	7.56	7.44	7.44
1997	NYSE	MVF	Wed, Jun 7, 2000	7.56	7.63	7.44	7.44
1996	NYSE	MVF	Tue, Jun 6, 2000	7.50	7.63	7.50	7.56
1995	NYSE	MVF	Mon, Jun 5, 2000	7.56	7.63	7.50	7.63
1994	NYSE	MVF	Fri, Jun 2, 2000	7.63	7.63	7.56	7.63
1993	NYSE	MVF	Thu, Jun 1, 2000	7.44	7.63	7.38	7.63
1992	NYSE	MVF	Wed, May 31, 2000	7.38	7.44	7.31	7.44
1991	NYSE	MVF	Tue, May 30, 2000	7.31	7.38	7.25	7.25
1990	NYSE	MVF	Fri, May 26, 2000	7.25	7.31	7.19	7.25
1989	NYSE	MVF	Thu, May 25, 2000	7.19	7.25	7.19	7.25
1988	NYSE	MVF	Wed, May 24, 2000	7.25	7.31	7.19	7.25
1987	NYSE	MVF	Tue, May 23, 2000	7.19	7.31	7.06	7.06
1986	NYSE	MVF	Mon, May 22, 2000	7.25	7.31	7.19	7.19
1985	NYSE	MVF	Fri, May 19, 2000	7.19	7.31	7.19	7.25
1984	NYSE	MVF	Thu, May 18, 2000	7.31	7.31	7.19	7.19
1983	NYSE	MVF	Wed, May 17, 2000	7.31	7.38	7.25	7.25
1982	NYSE	MVF	Tue, May 16, 2000	7.31	7.38	7.25	7.38
1981	NYSE	MVF	Mon, May 15, 2000	7.25	7.38	7.25	7.31
1980	NYSE	MVF	Fri, May 12, 2000	7.44	7.44	7.19	7.25
1979	NYSE	MVF	Thu, May 11, 2000	7.38	7.50	7.38	7.50
1978	NYSE	MVF	Wed, May 10, 2000	7.38	7.50	7.31	7.44
1977	NYSE	MVF	Tue, May 9, 2000	7.38	7.44	7.38	7.44
1976	NYSE	MVF	Mon, May 8, 2000	7.38	7.44	7.38	7.44
1975	NYSE	MVF	Fri, May 5, 2000	7.31	7.44	7.25	7.44
1974	NYSE	MVF	Thu, May 4, 2000	7.31	7.44	7.25	7.25
1973	NYSE	MVF	Wed, May 3, 2000	7.38	7.44	7.31	7.38
1972	NYSE	MVF	Tue, May 2, 2000	7.50	7.50	7.38	7.44
1971	NYSE	MVF	Mon, May 1, 2000	7.56	7.63	7.44	7.50
1970	NYSE	MVF	Fri, Apr 28, 2000	7.50	7.63	7.44	7.63
1969	NYSE	MVF	Thu, Apr 27, 2000	7.44	7.56	7.44	7.56
1968	NYSE	MVF	Wed, Apr 26, 2000	7.56	7.56	7.44	7.50
1967	NYSE	MVF	Tue, Apr 25, 2000	7.44	7.56	7.44	7.44
1966	NYSE	MVF	Mon, Apr 24, 2000	7.50	7.63	7.44	7.50
1965	NYSE	MVF	Thu, Apr 20, 2000	7.44	7.50	7.44	7.44
1964	NYSE	MVF	Wed, Apr 19, 2000	7.44	7.50	7.38	7.50
1963	NYSE	MVF	Tue, Apr 18, 2000	7.44	7.44	7.31	7.38
1962	NYSE	MVF	Mon, Apr 17, 2000	7.44	7.50	7.44	7.44
1961	NYSE	MVF	Fri, Apr 14, 2000	7.63	7.69	7.44	7.50
1960	NYSE	MVF	Thu, Apr 13, 2000	7.56	7.69	7.56	7.63
1959	NYSE	MVF	Wed, Apr 12, 2000	7.69	7.75	7.63	7.63
1958	NYSE	MVF	Tue, Apr 11, 2000	7.75	7.81	7.75	7.75
1957	NYSE	MVF	Mon, Apr 10, 2000	7.75	7.88	7.69	7.81
1956	NYSE	MVF	Fri, Apr 7, 2000	7.75	7.75	7.63	7.75
1955	NYSE	MVF	Thu, Apr 6, 2000	7.69	7.81	7.69	7.75
1954	NYSE	MVF	Wed, Apr 5, 2000	7.63	7.75	7.63	7.69
1953	NYSE	MVF	Tue, Apr 4, 2000	7.75	7.75	7.56	7.69
1952	NYSE	MVF	Mon, Apr 3, 2000	7.75	7.75	7.56	7.75
1951	NYSE	MVF	Fri, Mar 31, 2000	7.63	7.81	7.63	7.81
1950	NYSE	MVF	Thu, Mar 30, 2000	7.63	7.69	7.56	7.69
1949	NYSE	MVF	Wed, Mar 29, 2000	7.56	7.63	7.56	7.56
1948	NYSE	MVF	Tue, Mar 28, 2000	7.31	7.50	7.31	7.44
1947	NYSE	MVF	Mon, Mar 27, 2000	7.31	7.38	7.31	7.38
1946	NYSE	MVF	Fri, Mar 24, 2000	7.38	7.44	7.31	7.38
1945	NYSE	MVF	Thu, Mar 23, 2000	7.31	7.44	7.31	7.44
1944	NYSE	MVF	Wed, Mar 22, 2000	7.25	7.38	7.25	7.31
1943	NYSE	MVF	Tue, Mar 21, 2000	7.25	7.38	7.19	7.25
1942	NYSE	MVF	Mon, Mar 20, 2000	7.25	7.31	7.25	7.25
1941	NYSE	MVF	Fri, Mar 17, 2000	7.13	7.31	7.13	7.31
1940	NYSE	MVF	Thu, Mar 16, 2000	7.06	7.19	7.06	7.13
1939	NYSE	MVF	Wed, Mar 15, 2000	7.19	7.31	7.13	7.13
1938	NYSE	MVF	Tue, Mar 14, 2000	7.38	7.38	7.19	7.31
1937	NYSE	MVF	Mon, Mar 13, 2000	7.50	7.56	7.38	7.38
1936	NYSE	MVF	Fri, Mar 10, 2000	7.63	7.63	7.44	7.44
1935	NYSE	MVF	Thu, Mar 9, 2000	7.44	7.56	7.38	7.50
1934	NYSE	MVF	Wed, Mar 8, 2000	7.44	7.50	7.25	7.44
1933	NYSE	MVF	Tue, Mar 7, 2000	7.56	7.63	7.31	7.38
1932	NYSE	MVF	Mon, Mar 6, 2000	7.56	7.63	7.56	7.56
1931	NYSE	MVF	Fri, Mar 3, 2000	7.56	7.63	7.56	7.63
1930	NYSE	MVF	Thu, Mar 2, 2000	7.56	7.69	7.56	7.56
1929	NYSE	MVF	Wed, Mar 1, 2000	7.63	7.69	7.63	7.63
1928	NYSE	MVF	Tue, Feb 29, 2000	7.63	7.75	7.56	7.69
1927	NYSE	MVF	Mon, Feb 28, 2000	7.63	7.69	7.56	7.56
1926	NYSE	MVF	Fri, Feb 25, 2000	7.63	7.69	7.63	7.63
1925	NYSE	MVF	Thu, Feb 24, 2000	7.69	7.69	7.63	7.63
1924	NYSE	MVF	Wed, Feb 23, 2000	7.75	7.88	7.63	7.63
1923	NYSE	MVF	Tue, Feb 22, 2000	7.81	7.88	7.75	7.81
1922	NYSE	MVF	Fri, Feb 18, 2000	7.81	7.88	7.75	7.81
1921	NYSE	MVF	Thu, Feb 17, 2000	7.75	7.81	7.69	7.75
1920	NYSE	MVF	Wed, Feb 16, 2000	7.69	7.81	7.56	7.81
1919	NYSE	MVF	Tue, Feb 15, 2000	7.63	7.75	7.56	7.63
1918	NYSE	MVF	Mon, Feb 14, 2000	7.69	7.69	7.63	7.63
1917	NYSE	MVF	Fri, Feb 11, 2000	7.69	7.81	7.69	7.69
1916	NYSE	MVF	Thu, Feb 10, 2000	7.88	7.94	7.69	7.69
1915	NYSE	MVF	Wed, Feb 9, 2000	8.06	8.13	7.63	7.63
1914	NYSE	MVF	Tue, Feb 8, 2000	8.00	8.19	8.00	8.13
1913	NYSE	MVF	Mon, Feb 7, 2000	8.13	8.13	8.00	8.00
1912	NYSE	MVF	Fri, Feb 4, 2000	8.13	8.19	8.06	8.19
1911	NYSE	MVF	Thu, Feb 3, 2000	8.06	8.19	8.06	8.19
1910	NYSE	MVF	Wed, Feb 2, 2000	7.81	8.06	7.81	8.06
1909	NYSE	MVF	Tue, Feb 1, 2000	7.88	8.00	7.81	7.94
1908	NYSE	MVF	Mon, Jan 31, 2000	7.88	7.94	7.81	7.94
1907	NYSE	MVF	Fri, Jan 28, 2000	7.81	7.88	7.75	7.88
1906	NYSE	MVF	Thu, Jan 27, 2000	7.56	7.88	7.56	7.88
1905	NYSE	MVF	Wed, Jan 26, 2000	7.63	7.69	7.50	7.63
1904	NYSE	MVF	Tue, Jan 25, 2000	7.44	7.63	7.44	7.63
1903	NYSE	MVF	Mon, Jan 24, 2000	7.50	7.50	7.38	7.50
1902	NYSE	MVF	Fri, Jan 21, 2000	7.44	7.50	7.38	7.44
1901	NYSE	MVF	Thu, Jan 20, 2000	7.44	7.44	7.38	7.38
1900	NYSE	MVF	Wed, Jan 19, 2000	7.38	7.50	7.31	7.38
1899	NYSE	MVF	Tue, Jan 18, 2000	7.56	7.56	7.31	7.38
1898	NYSE	MVF	Fri, Jan 14, 2000	7.50	7.56	7.50	7.50
1897	NYSE	MVF	Thu, Jan 13, 2000	7.50	7.50	7.44	7.44
1896	NYSE	MVF	Wed, Jan 12, 2000	7.44	7.63	7.38	7.56
1895	NYSE	MVF	Tue, Jan 11, 2000	7.63	7.63	7.44	7.56
1894	NYSE	MVF	Mon, Jan 10, 2000	7.75	7.75	7.63	7.63
1893	NYSE	MVF	Fri, Jan 7, 2000	7.88	7.88	7.75	7.75
1892	NYSE	MVF	Thu, Jan 6, 2000	7.81	7.94	7.75	7.88
1891	NYSE	MVF	Wed, Jan 5, 2000	7.94	7.94	7.75	7.81
1890	NYSE	MVF	Tue, Jan 4, 2000	7.94	8.00	7.88	8.00
1889	NYSE	MVF	Mon, Jan 3, 2000	7.94	8.06	7.88	8.00
1888	NYSE	MVF	Fri, Dec 31, 1999	7.56	7.94	7.56	7.88
1887	NYSE	MVF	Thu, Dec 30, 1999	7.63	7.69	7.50	7.63
1886	NYSE	MVF	Wed, Dec 29, 1999	7.63	7.81	7.50	7.56
1885	NYSE	MVF	Tue, Dec 28, 1999	7.69	7.81	7.56	7.75
1884	NYSE	MVF	Mon, Dec 27, 1999	7.69	7.81	7.56	7.75
1883	NYSE	MVF	Thu, Dec 23, 1999	7.88	7.94	7.69	7.81
1882	NYSE	MVF	Wed, Dec 22, 1999	7.69	7.94	7.69	7.94
1881	NYSE	MVF	Tue, Dec 21, 1999	7.63	7.81	7.56	7.81
1880	NYSE	MVF	Mon, Dec 20, 1999	7.56	7.75	7.56	7.69
1879	NYSE	MVF	Fri, Dec 17, 1999	7.38	7.69	7.38	7.63
1878	NYSE	MVF	Thu, Dec 16, 1999	7.63	7.63	7.38	7.44
1877	NYSE	MVF	Wed, Dec 15, 1999	7.50	7.63	7.50	7.56
1876	NYSE	MVF	Tue, Dec 14, 1999	7.44	7.63	7.31	7.63
1875	NYSE	MVF	Mon, Dec 13, 1999	7.50	7.56	7.44	7.56
1874	NYSE	MVF	Fri, Dec 10, 1999	7.50	7.63	7.44	7.56
1873	NYSE	MVF	Thu, Dec 9, 1999	7.56	7.63	7.31	7.44
1872	NYSE	MVF	Wed, Dec 8, 1999	7.56	7.63	7.50	7.56
1871	NYSE	MVF	Tue, Dec 7, 1999	7.69	7.75	7.63	7.69
1870	NYSE	MVF	Mon, Dec 6, 1999	7.69	7.75	7.63	7.69
1869	NYSE	MVF	Fri, Dec 3, 1999	7.69	7.69	7.63	7.69
1868	NYSE	MVF	Thu, Dec 2, 1999	7.75	7.75	7.63	7.69
1867	NYSE	MVF	Wed, Dec 1, 1999	7.75	7.81	7.63	7.72
1866	NYSE	MVF	Tue, Nov 30, 1999	7.81	7.88	7.81	7.88
1865	NYSE	MVF	Mon, Nov 29, 1999	7.81	7.94	7.81	7.88
1864	NYSE	MVF	Fri, Nov 26, 1999	7.81	7.94	7.75	7.94
1863	NYSE	MVF	Wed, Nov 24, 1999	7.63	7.81	7.63	7.75
1862	NYSE	MVF	Tue, Nov 23, 1999	7.94	8.00	7.63	7.69
1861	NYSE	MVF	Mon, Nov 22, 1999	8.00	8.00	7.88	7.88
1860	NYSE	MVF	Fri, Nov 19, 1999	8.13	8.19	8.00	8.06
1859	NYSE	MVF	Thu, Nov 18, 1999	8.13	8.25	8.13	8.13
1858	NYSE	MVF	Wed, Nov 17, 1999	8.06	8.25	8.00	8.25
1857	NYSE	MVF	Tue, Nov 16, 1999	8.00	8.19	8.00	8.13
1856	NYSE	MVF	Mon, Nov 15, 1999	8.06	8.13	7.88	8.00
1855	NYSE	MVF	Fri, Nov 12, 1999	8.25	8.31	8.06	8.13
1854	NYSE	MVF	Thu, Nov 11, 1999	8.25	8.25	8.13	8.25
1853	NYSE	MVF	Wed, Nov 10, 1999	8.19	8.25	8.06	8.25
1852	NYSE	MVF	Tue, Nov 9, 1999	8.25	8.25	8.13	8.19
1851	NYSE	MVF	Mon, Nov 8, 1999	8.25	8.38	8.25	8.25
1850	NYSE	MVF	Fri, Nov 5, 1999	8.25	8.31	8.13	8.25
1849	NYSE	MVF	Thu, Nov 4, 1999	8.31	8.44	8.13	8.19
1848	NYSE	MVF	Wed, Nov 3, 1999	8.38	8.44	8.31	8.31
1847	NYSE	MVF	Tue, Nov 2, 1999	8.44	8.44	8.28	8.38
1846	NYSE	MVF	Mon, Nov 1, 1999	8.50	8.50	8.38	8.38
1845	NYSE	MVF	Fri, Oct 29, 1999	8.06	8.50	8.06	8.50
1844	NYSE	MVF	Thu, Oct 28, 1999	7.94	8.13	7.88	8.06
1843	NYSE	MVF	Wed, Oct 27, 1999	7.75	7.94	7.69	7.88
1842	NYSE	MVF	Tue, Oct 26, 1999	7.94	7.94	7.75	7.81
1841	NYSE	MVF	Mon, Oct 25, 1999	7.88	8.00	7.88	7.88
1840	NYSE	MVF	Fri, Oct 22, 1999	7.81	7.94	7.75	7.88
1839	NYSE	MVF	Thu, Oct 21, 1999	7.81	8.00	7.75	8.00
1838	NYSE	MVF	Wed, Oct 20, 1999	7.94	8.06	7.88	7.94
1837	NYSE	MVF	Tue, Oct 19, 1999	8.06	8.19	7.81	7.81
1836	NYSE	MVF	Mon, Oct 18, 1999	8.00	8.00	7.81	8.00
1835	NYSE	MVF	Fri, Oct 15, 1999	7.94	8.06	7.88	8.00
1834	NYSE	MVF	Thu, Oct 14, 1999	7.75	8.00	7.75	7.94
1833	NYSE	MVF	Wed, Oct 13, 1999	8.06	8.13	7.88	7.94
1832	NYSE	MVF	Tue, Oct 12, 1999	8.25	8.31	8.13	8.13
1831	NYSE	MVF	Mon, Oct 11, 1999	8.31	8.34	8.25	8.34
1830	NYSE	MVF	Fri, Oct 8, 1999	8.25	8.31	8.25	8.31
1829	NYSE	MVF	Thu, Oct 7, 1999	8.25	8.31	8.25	8.25
1828	NYSE	MVF	Wed, Oct 6, 1999	8.25	8.31	8.25	8.25
1827	NYSE	MVF	Tue, Oct 5, 1999	8.31	8.31	8.25	8.25
1826	NYSE	MVF	Mon, Oct 4, 1999	8.31	8.44	8.25	8.31
1825	NYSE	MVF	Fri, Oct 1, 1999	8.31	8.44	8.31	8.38
1824	NYSE	MVF	Thu, Sep 30, 1999	8.31	8.38	8.31	8.31
1823	NYSE	MVF	Wed, Sep 29, 1999	8.50	8.56	8.25	8.25
1822	NYSE	MVF	Tue, Sep 28, 1999	8.56	8.69	8.50	8.50
1821	NYSE	MVF	Mon, Sep 27, 1999	8.50	8.63	8.50	8.56
1820	NYSE	MVF	Fri, Sep 24, 1999	8.44	8.56	8.31	8.56
1819	NYSE	MVF	Thu, Sep 23, 1999	8.31	8.50	8.31	8.44
1818	NYSE	MVF	Wed, Sep 22, 1999	8.19	8.50	8.06	8.44
1817	NYSE	MVF	Tue, Sep 21, 1999	8.25	8.25	7.88	8.13
1816	NYSE	MVF	Mon, Sep 20, 1999	8.56	8.56	8.25	8.25
1815	NYSE	MVF	Fri, Sep 17, 1999	8.63	8.63	8.50	8.50
1814	NYSE	MVF	Thu, Sep 16, 1999	8.38	8.56	8.38	8.50
1813	NYSE	MVF	Wed, Sep 15, 1999	8.38	8.50	8.38	8.44
1812	NYSE	MVF	Tue, Sep 14, 1999	8.44	8.44	8.38	8.38
1811	NYSE	MVF	Mon, Sep 13, 1999	8.44	8.50	8.44	8.44
1810	NYSE	MVF	Fri, Sep 10, 1999	8.44	8.50	8.44	8.44
1809	NYSE	MVF	Thu, Sep 9, 1999	8.50	8.50	8.38	8.38
1808	NYSE	MVF	Wed, Sep 8, 1999	8.50	8.50	8.44	8.44
1807	NYSE	MVF	Tue, Sep 7, 1999	8.75	8.81	8.56	8.56
1806	NYSE	MVF	Fri, Sep 3, 1999	8.75	8.75	8.69	8.69
1805	NYSE	MVF	Thu, Sep 2, 1999	8.63	8.69	8.50	8.69
1804	NYSE	MVF	Wed, Sep 1, 1999	8.75	8.75	8.63	8.69
1803	NYSE	MVF	Tue, Aug 31, 1999	8.63	8.69	8.56	8.69
1802	NYSE	MVF	Mon, Aug 30, 1999	8.69	8.69	8.56	8.63
1801	NYSE	MVF	Fri, Aug 27, 1999	8.69	8.75	8.63	8.63
1800	NYSE	MVF	Thu, Aug 26, 1999	8.63	8.88	8.63	8.69
1799	NYSE	MVF	Wed, Aug 25, 1999	8.50	8.56	8.38	8.56
1798	NYSE	MVF	Tue, Aug 24, 1999	8.38	8.44	8.31	8.44
1797	NYSE	MVF	Mon, Aug 23, 1999	8.50	8.50	8.25	8.50
1796	NYSE	MVF	Fri, Aug 20, 1999	8.50	8.50	8.19	8.44
1795	NYSE	MVF	Thu, Aug 19, 1999	8.63	8.63	8.38	8.38
1794	NYSE	MVF	Wed, Aug 18, 1999	8.44	8.75	8.44	8.63
1793	NYSE	MVF	Tue, Aug 17, 1999	8.44	8.56	8.38	8.44
1792	NYSE	MVF	Mon, Aug 16, 1999	8.50	8.50	8.38	8.38
1791	NYSE	MVF	Fri, Aug 13, 1999	8.56	8.56	8.44	8.44
1790	NYSE	MVF	Thu, Aug 12, 1999	8.69	8.75	8.50	8.56
1789	NYSE	MVF	Wed, Aug 11, 1999	8.25	8.63	8.22	8.56
1788	NYSE	MVF	Tue, Aug 10, 1999	8.63	8.63	8.38	8.38
1787	NYSE	MVF	Mon, Aug 9, 1999	8.56	8.69	8.50	8.56
1786	NYSE	MVF	Fri, Aug 6, 1999	8.88	8.88	8.44	8.44
1785	NYSE	MVF	Thu, Aug 5, 1999	8.94	8.94	8.75	8.88
1784	NYSE	MVF	Wed, Aug 4, 1999	8.94	8.94	8.88	8.88
1783	NYSE	MVF	Tue, Aug 3, 1999	8.94	8.94	8.88	8.88
1782	NYSE	MVF	Mon, Aug 2, 1999	8.88	9.00	8.88	8.88
1781	NYSE	MVF	Fri, Jul 30, 1999	8.94	9.00	8.88	8.94
1780	NYSE	MVF	Thu, Jul 29, 1999	9.00	9.00	8.88	8.94
1779	NYSE	MVF	Wed, Jul 28, 1999	8.94	9.00	8.88	8.94
1778	NYSE	MVF	Tue, Jul 27, 1999	9.00	9.00	8.88	9.00
1777	NYSE	MVF	Mon, Jul 26, 1999	9.00	9.06	8.94	9.00
1776	NYSE	MVF	Fri, Jul 23, 1999	9.06	9.13	9.00	9.06
1775	NYSE	MVF	Thu, Jul 22, 1999	9.19	9.19	9.06	9.06
1774	NYSE	MVF	Wed, Jul 21, 1999	9.06	9.13	9.06	9.06
1773	NYSE	MVF	Tue, Jul 20, 1999	9.13	9.19	9.13	9.13
1772	NYSE	MVF	Mon, Jul 19, 1999	9.25	9.25	9.13	9.19
1771	NYSE	MVF	Fri, Jul 16, 1999	9.31	9.31	9.19	9.25
1770	NYSE	MVF	Thu, Jul 15, 1999	9.38	9.38	9.25	9.31
1769	NYSE	MVF	Wed, Jul 14, 1999	9.25	9.38	9.25	9.38
1768	NYSE	MVF	Tue, Jul 13, 1999	9.25	9.38	9.25	9.25
1767	NYSE	MVF	Mon, Jul 12, 1999	9.31	9.38	9.25	9.25
1766	NYSE	MVF	Fri, Jul 9, 1999	9.38	9.44	9.31	9.31
1765	NYSE	MVF	Thu, Jul 8, 1999	9.31	9.38	9.25	9.38
1764	NYSE	MVF	Wed, Jul 7, 1999	9.38	9.38	9.25	9.25
1763	NYSE	MVF	Tue, Jul 6, 1999	9.44	9.50	9.31	9.38
1762	NYSE	MVF	Fri, Jul 2, 1999	9.50	9.50	9.44	9.44
1761	NYSE	MVF	Thu, Jul 1, 1999	9.44	9.63	9.44	9.44
1760	NYSE	MVF	Wed, Jun 30, 1999	9.13	9.56	9.13	9.50
1759	NYSE	MVF	Tue, Jun 29, 1999	9.13	9.25	9.13	9.13
1758	NYSE	MVF	Mon, Jun 28, 1999	9.06	9.13	9.06	9.06
1757	NYSE	MVF	Fri, Jun 25, 1999	9.00	9.06	9.00	9.06
1756	NYSE	MVF	Thu, Jun 24, 1999	9.13	9.13	8.94	9.00
1755	NYSE	MVF	Wed, Jun 23, 1999	9.13	9.13	9.00	9.13
1754	NYSE	MVF	Tue, Jun 22, 1999	9.06	9.13	9.00	9.06
1753	NYSE	MVF	Mon, Jun 21, 1999	9.19	9.19	9.00	9.00
1752	NYSE	MVF	Fri, Jun 18, 1999	9.19	9.31	9.19	9.19
1751	NYSE	MVF	Thu, Jun 17, 1999	9.13	9.31	9.13	9.19
1750	NYSE	MVF	Wed, Jun 16, 1999	9.06	9.19	9.06	9.06
1749	NYSE	MVF	Tue, Jun 15, 1999	9.00	9.00	8.94	9.00
1748	NYSE	MVF	Mon, Jun 14, 1999	8.88	9.00	8.88	8.88
1747	NYSE	MVF	Fri, Jun 11, 1999	8.94	9.00	8.94	9.00
1746	NYSE	MVF	Thu, Jun 10, 1999	9.06	9.19	8.88	8.88
1745	NYSE	MVF	Wed, Jun 9, 1999	9.19	9.19	9.06	9.13
1744	NYSE	MVF	Tue, Jun 8, 1999	9.25	9.25	9.13	9.19
1743	NYSE	MVF	Mon, Jun 7, 1999	9.25	9.25	9.13	9.19
1742	NYSE	MVF	Fri, Jun 4, 1999	9.25	9.25	9.13	9.13
1741	NYSE	MVF	Thu, Jun 3, 1999	9.25	9.31	9.19	9.19
1740	NYSE	MVF	Wed, Jun 2, 1999	9.31	9.31	9.25	9.31
1739	NYSE	MVF	Tue, Jun 1, 1999	9.38	9.38	9.25	9.25
1738	NYSE	MVF	Fri, May 28, 1999	9.31	9.38	9.25	9.31
1737	NYSE	MVF	Thu, May 27, 1999	9.19	9.25	9.13	9.25
1736	NYSE	MVF	Wed, May 26, 1999	9.19	9.25	9.13	9.19
1735	NYSE	MVF	Tue, May 25, 1999	9.19	9.31	9.19	9.25
1734	NYSE	MVF	Mon, May 24, 1999	9.19	9.31	9.19	9.19
1733	NYSE	MVF	Fri, May 21, 1999	9.25	9.31	9.19	9.19
1732	NYSE	MVF	Thu, May 20, 1999	9.19	9.31	9.19	9.25
1731	NYSE	MVF	Wed, May 19, 1999	9.25	9.25	9.13	9.25
1730	NYSE	MVF	Tue, May 18, 1999	9.25	9.25	9.13	9.25
1729	NYSE	MVF	Mon, May 17, 1999	9.31	9.31	9.06	9.13
1728	NYSE	MVF	Fri, May 14, 1999	9.31	9.44	9.25	9.31
1727	NYSE	MVF	Thu, May 13, 1999	9.50	9.63	9.50	9.50
1726	NYSE	MVF	Wed, May 12, 1999	9.56	9.63	9.50	9.50
1725	NYSE	MVF	Tue, May 11, 1999	9.63	9.63	9.56	9.56
1724	NYSE	MVF	Mon, May 10, 1999	9.63	9.63	9.56	9.63
1723	NYSE	MVF	Fri, May 7, 1999	9.69	9.69	9.63	9.63
1722	NYSE	MVF	Thu, May 6, 1999	9.75	9.75	9.69	9.75
1721	NYSE	MVF	Wed, May 5, 1999	9.69	9.81	9.69	9.75
1720	NYSE	MVF	Tue, May 4, 1999	9.75	9.75	9.69	9.69
1719	NYSE	MVF	Mon, May 3, 1999	9.88	9.88	9.75	9.81
1718	NYSE	MVF	Fri, Apr 30, 1999	9.75	9.94	9.75	9.88
1717	NYSE	MVF	Thu, Apr 29, 1999	9.69	9.81	9.69	9.81
1716	NYSE	MVF	Wed, Apr 28, 1999	9.75	9.81	9.69	9.69
1715	NYSE	MVF	Tue, Apr 27, 1999	9.75	9.81	9.69	9.69
1714	NYSE	MVF	Mon, Apr 26, 1999	9.75	9.75	9.63	9.63
1713	NYSE	MVF	Fri, Apr 23, 1999	9.81	9.81	9.69	9.69
1712	NYSE	MVF	Thu, Apr 22, 1999	9.81	9.81	9.69	9.81
1711	NYSE	MVF	Wed, Apr 21, 1999	9.69	9.88	9.69	9.75
1710	NYSE	MVF	Tue, Apr 20, 1999	9.69	9.81	9.69	9.75
1709	NYSE	MVF	Mon, Apr 19, 1999	9.75	9.81	9.69	9.69
1708	NYSE	MVF	Fri, Apr 16, 1999	9.75	9.75	9.69	9.75
1707	NYSE	MVF	Thu, Apr 15, 1999	9.81	9.94	9.75	9.75
1706	NYSE	MVF	Wed, Apr 14, 1999	9.81	9.88	9.75	9.81
1705	NYSE	MVF	Tue, Apr 13, 1999	9.75	10.00	9.75	9.81
1704	NYSE	MVF	Mon, Apr 12, 1999	9.75	9.88	9.75	9.81
1703	NYSE	MVF	Fri, Apr 9, 1999	9.81	9.88	9.75	9.81
1702	NYSE	MVF	Thu, Apr 8, 1999	9.81	9.81	9.75	9.81
1701	NYSE	MVF	Wed, Apr 7, 1999	9.69	9.81	9.69	9.81
1700	NYSE	MVF	Tue, Apr 6, 1999	9.75	9.75	9.69	9.75
1699	NYSE	MVF	Mon, Apr 5, 1999	9.69	9.81	9.69	9.75
1698	NYSE	MVF	Thu, Apr 1, 1999	9.75	9.75	9.69	9.69
1697	NYSE	MVF	Wed, Mar 31, 1999	9.75	9.81	9.69	9.81
1696	NYSE	MVF	Tue, Mar 30, 1999	9.63	9.75	9.63	9.75
1695	NYSE	MVF	Mon, Mar 29, 1999	9.81	9.81	9.63	9.69
1694	NYSE	MVF	Fri, Mar 26, 1999	9.63	9.81	9.63	9.81
1693	NYSE	MVF	Thu, Mar 25, 1999	9.75	9.75	9.63	9.69
1692	NYSE	MVF	Wed, Mar 24, 1999	9.69	9.75	9.63	9.75
1691	NYSE	MVF	Tue, Mar 23, 1999	9.75	9.75	9.63	9.69
1690	NYSE	MVF	Mon, Mar 22, 1999	9.75	9.81	9.69	9.75
1689	NYSE	MVF	Fri, Mar 19, 1999	9.56	9.81	9.56	9.81
1688	NYSE	MVF	Thu, Mar 18, 1999	9.69	9.75	9.50	9.56
1687	NYSE	MVF	Wed, Mar 17, 1999	9.63	9.75	9.63	9.63
1686	NYSE	MVF	Tue, Mar 16, 1999	9.75	9.75	9.63	9.63
1685	NYSE	MVF	Mon, Mar 15, 1999	9.69	9.75	9.69	9.69
1684	NYSE	MVF	Fri, Mar 12, 1999	9.69	9.69	9.63	9.63
1683	NYSE	MVF	Thu, Mar 11, 1999	9.69	9.81	9.69	9.69
1682	NYSE	MVF	Wed, Mar 10, 1999	9.75	9.81	9.69	9.75
1681	NYSE	MVF	Tue, Mar 9, 1999	9.81	9.81	9.75	9.81
1680	NYSE	MVF	Mon, Mar 8, 1999	9.81	9.81	9.75	9.75
1679	NYSE	MVF	Fri, Mar 5, 1999	9.75	9.88	9.75	9.81
1678	NYSE	MVF	Thu, Mar 4, 1999	9.75	9.81	9.69	9.69
1677	NYSE	MVF	Wed, Mar 3, 1999	9.81	9.88	9.75	9.75
1676	NYSE	MVF	Tue, Mar 2, 1999	9.88	9.88	9.81	9.81
1675	NYSE	MVF	Mon, Mar 1, 1999	9.94	9.94	9.81	9.81
1674	NYSE	MVF	Fri, Feb 26, 1999	9.94	10.00	9.88	9.88
1673	NYSE	MVF	Thu, Feb 25, 1999	9.88	9.94	9.81	9.94
1672	NYSE	MVF	Wed, Feb 24, 1999	9.94	9.94	9.88	9.88
1671	NYSE	MVF	Tue, Feb 23, 1999	9.94	10.00	9.88	9.88
1670	NYSE	MVF	Mon, Feb 22, 1999	10.00	10.00	9.94	9.94
1669	NYSE	MVF	Fri, Feb 19, 1999	9.94	10.06	9.94	10.06
1668	NYSE	MVF	Thu, Feb 18, 1999	9.94	10.00	9.94	10.00
1667	NYSE	MVF	Wed, Feb 17, 1999	9.94	10.00	9.94	9.94
1666	NYSE	MVF	Tue, Feb 16, 1999	9.94	10.06	9.94	10.00
1665	NYSE	MVF	Fri, Feb 12, 1999	9.94	10.00	9.94	9.94
1664	NYSE	MVF	Thu, Feb 11, 1999	9.94	10.06	9.94	9.94
1663	NYSE	MVF	Wed, Feb 10, 1999	10.19	10.19	9.94	9.94
1662	NYSE	MVF	Tue, Feb 9, 1999	10.06	10.13	10.06	10.13
1661	NYSE	MVF	Mon, Feb 8, 1999	10.13	10.13	10.06	10.06
1660	NYSE	MVF	Fri, Feb 5, 1999	10.19	10.25	10.13	10.13
1659	NYSE	MVF	Thu, Feb 4, 1999	10.19	10.31	10.19	10.19
1658	NYSE	MVF	Wed, Feb 3, 1999	10.13	10.25	10.06	10.25
1657	NYSE	MVF	Tue, Feb 2, 1999	10.06	10.06	10.06	10.06
1656	NYSE	MVF	Mon, Feb 1, 1999	10.13	10.19	10.06	10.06
1655	NYSE	MVF	Fri, Jan 29, 1999	10.00	10.13	10.00	10.13
1654	NYSE	MVF	Thu, Jan 28, 1999	10.06	10.06	10.00	10.00
1653	NYSE	MVF	Wed, Jan 27, 1999	10.00	10.06	9.94	10.06
1652	NYSE	MVF	Tue, Jan 26, 1999	10.06	10.13	10.00	10.06
1651	NYSE	MVF	Mon, Jan 25, 1999	10.06	10.13	10.00	10.00
1650	NYSE	MVF	Fri, Jan 22, 1999	10.00	10.13	10.00	10.06
1649	NYSE	MVF	Thu, Jan 21, 1999	10.00	10.13	10.00	10.13
1648	NYSE	MVF	Wed, Jan 20, 1999	10.00	10.06	9.94	10.06
1647	NYSE	MVF	Tue, Jan 19, 1999	10.13	10.13	10.00	10.00
1646	NYSE	MVF	Fri, Jan 15, 1999	10.00	10.13	10.00	10.13
1645	NYSE	MVF	Thu, Jan 14, 1999	10.00	10.06	10.00	10.06
1644	NYSE	MVF	Wed, Jan 13, 1999	10.06	10.13	10.00	10.00
1643	NYSE	MVF	Tue, Jan 12, 1999	10.06	10.06	10.06	10.06
1642	NYSE	MVF	Mon, Jan 11, 1999	10.19	10.19	10.06	10.06
1641	NYSE	MVF	Fri, Jan 8, 1999	10.13	10.19	10.06	10.19
1640	NYSE	MVF	Thu, Jan 7, 1999	10.19	10.25	10.06	10.13
1639	NYSE	MVF	Wed, Jan 6, 1999	10.06	10.19	10.06	10.19
1638	NYSE	MVF	Tue, Jan 5, 1999	10.19	10.19	10.06	10.13
1637	NYSE	MVF	Mon, Jan 4, 1999	10.19	10.19	10.13	10.13
1636	NYSE	MVF	Thu, Dec 31, 1998	10.25	10.25	10.19	10.19
1635	NYSE	MVF	Wed, Dec 30, 1998	10.25	10.25	10.19	10.25
1634	NYSE	MVF	Tue, Dec 29, 1998	10.19	10.25	10.19	10.25
1633	NYSE	MVF	Mon, Dec 28, 1998	10.19	10.25	10.19	10.19
1632	NYSE	MVF	Thu, Dec 24, 1998	10.19	10.25	10.19	10.25
1631	NYSE	MVF	Wed, Dec 23, 1998	10.31	10.38	10.25	10.25
1630	NYSE	MVF	Tue, Dec 22, 1998	10.31	10.38	10.25	10.31
1629	NYSE	MVF	Mon, Dec 21, 1998	10.38	10.44	10.38	10.38
1628	NYSE	MVF	Fri, Dec 18, 1998	10.38	10.44	10.31	10.44
1627	NYSE	MVF	Thu, Dec 17, 1998	10.31	10.44	10.31	10.44
1626	NYSE	MVF	Wed, Dec 16, 1998	10.44	10.44	10.31	10.31
1625	NYSE	MVF	Tue, Dec 15, 1998	10.50	10.50	10.44	10.50
1624	NYSE	MVF	Mon, Dec 14, 1998	10.38	10.50	10.38	10.44
1623	NYSE	MVF	Fri, Dec 11, 1998	10.38	10.44	10.38	10.44
1622	NYSE	MVF	Thu, Dec 10, 1998	10.38	10.44	10.38	10.38
1621	NYSE	MVF	Wed, Dec 9, 1998	10.38	10.44	10.31	10.31
1620	NYSE	MVF	Tue, Dec 8, 1998	10.25	10.44	10.25	10.44
1619	NYSE	MVF	Mon, Dec 7, 1998	10.25	10.38	10.19	10.25
1618	NYSE	MVF	Fri, Dec 4, 1998	10.25	10.38	10.25	10.25
1617	NYSE	MVF	Thu, Dec 3, 1998	10.25	10.38	10.25	10.31
1616	NYSE	MVF	Wed, Dec 2, 1998	10.19	10.31	10.13	10.25
1615	NYSE	MVF	Tue, Dec 1, 1998	10.25	10.25	10.13	10.19
1614	NYSE	MVF	Mon, Nov 30, 1998	10.19	10.25	10.13	10.25
1613	NYSE	MVF	Fri, Nov 27, 1998	10.25	10.25	10.13	10.13
1612	NYSE	MVF	Wed, Nov 25, 1998	10.25	10.25	10.19	10.25
1611	NYSE	MVF	Tue, Nov 24, 1998	10.13	10.25	10.13	10.13
1610	NYSE	MVF	Mon, Nov 23, 1998	10.25	10.25	10.13	10.13
1609	NYSE	MVF	Fri, Nov 20, 1998	10.19	10.25	10.13	10.25
1608	NYSE	MVF	Thu, Nov 19, 1998	10.19	10.19	10.06	10.19
1607	NYSE	MVF	Wed, Nov 18, 1998	10.13	10.19	10.06	10.19
1606	NYSE	MVF	Tue, Nov 17, 1998	10.31	10.31	10.19	10.19
1605	NYSE	MVF	Mon, Nov 16, 1998	10.25	10.38	10.25	10.25
1604	NYSE	MVF	Fri, Nov 13, 1998	10.19	10.31	10.19	10.25
1603	NYSE	MVF	Thu, Nov 12, 1998	10.19	10.25	10.19	10.19
1602	NYSE	MVF	Wed, Nov 11, 1998	10.19	10.25	10.19	10.19
1601	NYSE	MVF	Tue, Nov 10, 1998	10.25	10.31	10.19	10.25
1600	NYSE	MVF	Mon, Nov 9, 1998	10.25	10.31	10.19	10.25
1599	NYSE	MVF	Fri, Nov 6, 1998	10.25	10.31	10.25	10.25
1598	NYSE	MVF	Thu, Nov 5, 1998	10.13	10.25	10.13	10.25
1597	NYSE	MVF	Wed, Nov 4, 1998	10.06	10.25	10.06	10.19
1596	NYSE	MVF	Tue, Nov 3, 1998	10.19	10.19	10.06	10.13
1595	NYSE	MVF	Mon, Nov 2, 1998	10.19	10.25	10.13	10.13
1594	NYSE	MVF	Fri, Oct 30, 1998	10.19	10.25	10.13	10.25
1593	NYSE	MVF	Thu, Oct 29, 1998	10.13	10.19	10.06	10.19
1592	NYSE	MVF	Wed, Oct 28, 1998	10.13	10.13	10.06	10.06
1591	NYSE	MVF	Tue, Oct 27, 1998	10.13	10.13	10.00	10.00
1590	NYSE	MVF	Mon, Oct 26, 1998	10.00	10.13	10.00	10.13
1589	NYSE	MVF	Fri, Oct 23, 1998	10.06	10.13	10.00	10.00
1588	NYSE	MVF	Thu, Oct 22, 1998	10.06	10.06	10.00	10.00
1587	NYSE	MVF	Wed, Oct 21, 1998	10.00	10.06	10.00	10.06
1586	NYSE	MVF	Tue, Oct 20, 1998	10.00	10.06	10.00	10.06
1585	NYSE	MVF	Mon, Oct 19, 1998	10.25	10.25	10.06	10.13
1584	NYSE	MVF	Fri, Oct 16, 1998	10.25	10.25	10.19	10.19
1583	NYSE	MVF	Thu, Oct 15, 1998	10.19	10.25	10.13	10.25
1582	NYSE	MVF	Wed, Oct 14, 1998	10.13	10.19	10.13	10.13
1581	NYSE	MVF	Tue, Oct 13, 1998	10.06	10.19	10.06	10.19
1580	NYSE	MVF	Mon, Oct 12, 1998	10.06	10.13	10.00	10.06
1579	NYSE	MVF	Fri, Oct 9, 1998	10.13	10.25	10.13	10.13
1578	NYSE	MVF	Thu, Oct 8, 1998	10.38	10.44	10.06	10.19
1577	NYSE	MVF	Wed, Oct 7, 1998	10.56	10.56	10.38	10.44
1576	NYSE	MVF	Tue, Oct 6, 1998	10.50	10.63	10.50	10.63
1575	NYSE	MVF	Mon, Oct 5, 1998	10.38	10.56	10.38	10.56
1574	NYSE	MVF	Fri, Oct 2, 1998	10.31	10.50	10.31	10.44
1573	NYSE	MVF	Thu, Oct 1, 1998	10.25	10.38	10.19	10.31
1572	NYSE	MVF	Wed, Sep 30, 1998	10.13	10.25	10.13	10.25
1571	NYSE	MVF	Tue, Sep 29, 1998	10.06	10.13	10.06	10.13
1570	NYSE	MVF	Mon, Sep 28, 1998	10.06	10.06	10.00	10.00
1569	NYSE	MVF	Fri, Sep 25, 1998	9.94	10.06	9.94	10.06
1568	NYSE	MVF	Thu, Sep 24, 1998	10.06	10.06	9.94	9.94
1567	NYSE	MVF	Wed, Sep 23, 1998	10.00	10.13	10.00	10.06
1566	NYSE	MVF	Tue, Sep 22, 1998	9.88	9.88	9.81	9.88
1565	NYSE	MVF	Mon, Sep 21, 1998	9.81	9.94	9.75	9.94
1564	NYSE	MVF	Fri, Sep 18, 1998	9.81	9.88	9.75	9.81
1563	NYSE	MVF	Thu, Sep 17, 1998	10.00	10.00	9.94	9.94
1562	NYSE	MVF	Wed, Sep 16, 1998	10.00	10.06	9.94	10.06
1561	NYSE	MVF	Tue, Sep 15, 1998	9.94	10.00	9.94	10.00
1560	NYSE	MVF	Mon, Sep 14, 1998	9.94	10.00	9.88	9.94
1559	NYSE	MVF	Fri, Sep 11, 1998	9.94	10.00	9.94	10.00
1558	NYSE	MVF	Thu, Sep 10, 1998	9.88	10.00	9.88	10.00
1557	NYSE	MVF	Wed, Sep 9, 1998	9.88	9.94	9.81	9.88
1556	NYSE	MVF	Tue, Sep 8, 1998	9.94	9.94	9.81	9.81
1555	NYSE	MVF	Fri, Sep 4, 1998	9.88	9.94	9.81	9.81
1554	NYSE	MVF	Thu, Sep 3, 1998	9.81	9.94	9.81	9.94
1553	NYSE	MVF	Wed, Sep 2, 1998	9.75	9.88	9.69	9.88
1552	NYSE	MVF	Tue, Sep 1, 1998	9.94	9.94	9.81	9.81
1551	NYSE	MVF	Mon, Aug 31, 1998	9.88	10.00	9.88	10.00
1550	NYSE	MVF	Fri, Aug 28, 1998	9.94	9.94	9.88	9.94
1549	NYSE	MVF	Thu, Aug 27, 1998	10.00	10.06	9.88	9.94
1548	NYSE	MVF	Wed, Aug 26, 1998	10.00	10.06	9.94	10.00
1547	NYSE	MVF	Tue, Aug 25, 1998	10.00	10.00	9.88	10.00
1546	NYSE	MVF	Mon, Aug 24, 1998	10.00	10.06	9.88	10.06
1545	NYSE	MVF	Fri, Aug 21, 1998	9.94	10.00	9.94	9.94
1544	NYSE	MVF	Thu, Aug 20, 1998	9.94	10.00	9.94	10.00
1543	NYSE	MVF	Wed, Aug 19, 1998	10.00	10.06	9.94	10.00
1542	NYSE	MVF	Tue, Aug 18, 1998	10.06	10.19	10.00	10.13
1541	NYSE	MVF	Mon, Aug 17, 1998	10.00	10.06	10.00	10.06
1540	NYSE	MVF	Fri, Aug 14, 1998	10.00	10.06	9.88	10.06
1539	NYSE	MVF	Thu, Aug 13, 1998	9.94	10.00	9.88	10.00
1538	NYSE	MVF	Wed, Aug 12, 1998	9.81	10.00	9.81	10.00
1537	NYSE	MVF	Tue, Aug 11, 1998	9.88	10.00	9.88	9.88
1536	NYSE	MVF	Mon, Aug 10, 1998	10.00	10.00	9.88	9.88
1535	NYSE	MVF	Fri, Aug 7, 1998	9.81	9.94	9.81	9.94
1534	NYSE	MVF	Thu, Aug 6, 1998	9.75	9.81	9.75	9.81
1533	NYSE	MVF	Wed, Aug 5, 1998	9.75	9.81	9.63	9.81
1532	NYSE	MVF	Tue, Aug 4, 1998	9.88	9.94	9.81	9.81
1531	NYSE	MVF	Mon, Aug 3, 1998	9.81	9.88	9.75	9.88
1530	NYSE	MVF	Fri, Jul 31, 1998	9.81	9.88	9.75	9.88
1529	NYSE	MVF	Thu, Jul 30, 1998	9.75	9.75	9.75	9.75
1528	NYSE	MVF	Wed, Jul 29, 1998	9.75	9.75	9.69	9.69
1527	NYSE	MVF	Tue, Jul 28, 1998	9.75	9.75	9.69	9.75
1526	NYSE	MVF	Mon, Jul 27, 1998	9.69	9.81	9.69	9.69
1525	NYSE	MVF	Fri, Jul 24, 1998	9.69	9.75	9.69	9.75
1524	NYSE	MVF	Thu, Jul 23, 1998	9.81	9.81	9.69	9.69
1523	NYSE	MVF	Wed, Jul 22, 1998	9.81	9.94	9.81	9.81
1522	NYSE	MVF	Tue, Jul 21, 1998	9.81	9.94	9.81	9.88
1521	NYSE	MVF	Mon, Jul 20, 1998	9.75	9.94	9.75	9.88
1520	NYSE	MVF	Fri, Jul 17, 1998	9.69	9.81	9.69	9.69
1519	NYSE	MVF	Thu, Jul 16, 1998	9.69	9.75	9.63	9.69
1518	NYSE	MVF	Wed, Jul 15, 1998	9.63	9.75	9.63	9.75
1517	NYSE	MVF	Tue, Jul 14, 1998	9.63	9.69	9.63	9.63
1516	NYSE	MVF	Mon, Jul 13, 1998	9.69	9.75	9.63	9.63
1515	NYSE	MVF	Fri, Jul 10, 1998	9.88	9.88	9.69	9.69
1514	NYSE	MVF	Thu, Jul 9, 1998	9.81	9.88	9.81	9.88
1513	NYSE	MVF	Wed, Jul 8, 1998	9.88	9.88	9.75	9.88
1512	NYSE	MVF	Tue, Jul 7, 1998	9.69	9.88	9.69	9.88
1511	NYSE	MVF	Mon, Jul 6, 1998	9.81	9.81	9.69	9.69
1510	NYSE	MVF	Thu, Jul 2, 1998	9.75	9.88	9.69	9.81
1509	NYSE	MVF	Wed, Jul 1, 1998	9.75	9.81	9.75	9.75
1508	NYSE	MVF	Tue, Jun 30, 1998	9.69	9.88	9.63	9.81
1507	NYSE	MVF	Mon, Jun 29, 1998	9.69	9.75	9.63	9.63
1506	NYSE	MVF	Fri, Jun 26, 1998	9.75	9.75	9.50	9.69
1505	NYSE	MVF	Thu, Jun 25, 1998	9.69	9.81	9.63	9.75
1504	NYSE	MVF	Wed, Jun 24, 1998	9.69	9.75	9.63	9.75
1503	NYSE	MVF	Tue, Jun 23, 1998	9.56	9.69	9.50	9.69
1502	NYSE	MVF	Mon, Jun 22, 1998	9.63	9.69	9.56	9.56
1501	NYSE	MVF	Fri, Jun 19, 1998	9.63	9.75	9.63	9.63
1500	NYSE	MVF	Thu, Jun 18, 1998	9.63	9.75	9.63	9.69
1499	NYSE	MVF	Wed, Jun 17, 1998	9.75	9.81	9.56	9.69
1498	NYSE	MVF	Tue, Jun 16, 1998	9.69	9.81	9.69	9.75
1497	NYSE	MVF	Mon, Jun 15, 1998	9.75	9.81	9.69	9.69
1496	NYSE	MVF	Fri, Jun 12, 1998	9.81	9.88	9.69	9.75
1495	NYSE	MVF	Thu, Jun 11, 1998	9.50	9.81	9.50	9.81
1494	NYSE	MVF	Wed, Jun 10, 1998	9.44	9.56	9.38	9.50
1493	NYSE	MVF	Tue, Jun 9, 1998	9.44	9.50	9.44	9.44
1492	NYSE	MVF	Mon, Jun 8, 1998	9.50	9.56	9.50	9.50
1491	NYSE	MVF	Fri, Jun 5, 1998	9.50	9.56	9.44	9.56
1490	NYSE	MVF	Thu, Jun 4, 1998	9.50	9.56	9.38	9.44
1489	NYSE	MVF	Wed, Jun 3, 1998	9.50	9.63	9.50	9.50
1488	NYSE	MVF	Tue, Jun 2, 1998	9.63	9.63	9.50	9.50
1487	NYSE	MVF	Mon, Jun 1, 1998	9.56	9.69	9.50	9.63
1486	NYSE	MVF	Fri, May 29, 1998	9.50	9.69	9.50	9.69
1485	NYSE	MVF	Thu, May 28, 1998	9.50	9.56	9.44	9.56
1484	NYSE	MVF	Wed, May 27, 1998	9.38	9.50	9.38	9.44
1483	NYSE	MVF	Tue, May 26, 1998	9.25	9.38	9.25	9.38
1482	NYSE	MVF	Fri, May 22, 1998	9.31	9.31	9.25	9.31
1481	NYSE	MVF	Thu, May 21, 1998	9.31	9.38	9.25	9.25
1480	NYSE	MVF	Wed, May 20, 1998	9.25	9.38	9.25	9.31
1479	NYSE	MVF	Tue, May 19, 1998	9.19	9.31	9.19	9.25
1478	NYSE	MVF	Mon, May 18, 1998	9.31	9.31	9.25	9.31
1477	NYSE	MVF	Fri, May 15, 1998	9.38	9.38	9.19	9.19
1476	NYSE	MVF	Thu, May 14, 1998	9.31	9.38	9.31	9.38
1475	NYSE	MVF	Wed, May 13, 1998	9.25	9.38	9.19	9.31
1474	NYSE	MVF	Tue, May 12, 1998	9.13	9.25	9.13	9.25
1473	NYSE	MVF	Mon, May 11, 1998	9.25	9.31	9.19	9.19
1472	NYSE	MVF	Fri, May 8, 1998	9.25	9.38	9.25	9.25
1471	NYSE	MVF	Thu, May 7, 1998	9.25	9.38	9.25	9.25
1470	NYSE	MVF	Wed, May 6, 1998	9.25	9.38	9.25	9.25
1469	NYSE	MVF	Tue, May 5, 1998	9.25	9.31	9.25	9.31
1468	NYSE	MVF	Mon, May 4, 1998	9.25	9.31	9.25	9.25
1467	NYSE	MVF	Fri, May 1, 1998	9.25	9.38	9.25	9.38
1466	NYSE	MVF	Thu, Apr 30, 1998	9.19	9.38	9.19	9.25
1465	NYSE	MVF	Wed, Apr 29, 1998	9.19	9.19	9.13	9.19
1464	NYSE	MVF	Tue, Apr 28, 1998	9.13	9.25	9.13	9.19
1463	NYSE	MVF	Mon, Apr 27, 1998	9.25	9.25	9.00	9.13
1462	NYSE	MVF	Fri, Apr 24, 1998	9.31	9.31	9.25	9.31
1461	NYSE	MVF	Thu, Apr 23, 1998	9.31	9.31	9.25	9.31
1460	NYSE	MVF	Wed, Apr 22, 1998	9.44	9.50	9.31	9.31
1459	NYSE	MVF	Tue, Apr 21, 1998	9.50	9.56	9.44	9.50
1458	NYSE	MVF	Mon, Apr 20, 1998	9.56	9.56	9.50	9.50
1457	NYSE	MVF	Fri, Apr 17, 1998	9.63	9.69	9.63	9.63
1456	NYSE	MVF	Thu, Apr 16, 1998	9.69	9.69	9.56	9.56
1455	NYSE	MVF	Wed, Apr 15, 1998	9.63	9.75	9.63	9.63
1454	NYSE	MVF	Tue, Apr 14, 1998	9.63	9.69	9.63	9.63
1453	NYSE	MVF	Mon, Apr 13, 1998	9.69	9.69	9.63	9.63
1452	NYSE	MVF	Thu, Apr 9, 1998	9.63	9.75	9.63	9.63
1451	NYSE	MVF	Wed, Apr 8, 1998	9.63	9.69	9.56	9.69
1450	NYSE	MVF	Tue, Apr 7, 1998	9.75	9.81	9.56	9.63
1449	NYSE	MVF	Mon, Apr 6, 1998	9.63	9.81	9.56	9.81
1448	NYSE	MVF	Fri, Apr 3, 1998	9.56	9.63	9.50	9.56
1447	NYSE	MVF	Thu, Apr 2, 1998	9.63	9.69	9.50	9.56
1446	NYSE	MVF	Wed, Apr 1, 1998	9.63	9.63	9.44	9.63
1445	NYSE	MVF	Tue, Mar 31, 1998	9.56	9.63	9.50	9.50
1444	NYSE	MVF	Mon, Mar 30, 1998	9.56	9.56	9.44	9.56
1443	NYSE	MVF	Fri, Mar 27, 1998	9.50	9.56	9.50	9.56
1442	NYSE	MVF	Thu, Mar 26, 1998	9.50	9.50	9.38	9.44
1441	NYSE	MVF	Wed, Mar 25, 1998	9.56	9.56	9.44	9.50
1440	NYSE	MVF	Tue, Mar 24, 1998	9.56	9.56	9.38	9.50
1439	NYSE	MVF	Mon, Mar 23, 1998	9.75	9.75	9.56	9.63
1438	NYSE	MVF	Fri, Mar 20, 1998	9.63	9.75	9.56	9.75
1437	NYSE	MVF	Thu, Mar 19, 1998	9.56	9.63	9.50	9.63
1436	NYSE	MVF	Wed, Mar 18, 1998	9.69	9.69	9.63	9.63
1435	NYSE	MVF	Tue, Mar 17, 1998	9.69	9.69	9.63	9.63
1434	NYSE	MVF	Mon, Mar 16, 1998	9.75	9.75	9.69	9.69
1433	NYSE	MVF	Fri, Mar 13, 1998	9.75	9.75	9.69	9.69
1432	NYSE	MVF	Thu, Mar 12, 1998	9.75	9.75	9.69	9.69
1431	NYSE	MVF	Wed, Mar 11, 1998	9.69	9.75	9.69	9.69
1430	NYSE	MVF	Tue, Mar 10, 1998	9.75	9.75	9.69	9.69
1429	NYSE	MVF	Mon, Mar 9, 1998	9.75	9.81	9.75	9.75
1428	NYSE	MVF	Fri, Mar 6, 1998	9.75	9.88	9.69	9.75
1427	NYSE	MVF	Thu, Mar 5, 1998	9.88	9.88	9.75	9.75
1426	NYSE	MVF	Wed, Mar 4, 1998	9.88	9.88	9.81	9.81
1425	NYSE	MVF	Tue, Mar 3, 1998	9.88	9.88	9.81	9.88
1424	NYSE	MVF	Mon, Mar 2, 1998	9.94	10.00	9.88	9.88
1423	NYSE	MVF	Fri, Feb 27, 1998	9.94	10.00	9.81	10.00
1422	NYSE	MVF	Thu, Feb 26, 1998	9.88	9.94	9.88	9.88
1421	NYSE	MVF	Wed, Feb 25, 1998	9.88	9.94	9.81	9.88
1420	NYSE	MVF	Tue, Feb 24, 1998	9.94	9.94	9.88	9.88
1419	NYSE	MVF	Mon, Feb 23, 1998	9.88	9.94	9.88	9.94
1418	NYSE	MVF	Fri, Feb 20, 1998	9.88	9.88	9.88	9.88
1417	NYSE	MVF	Thu, Feb 19, 1998	9.94	9.94	9.88	9.88
1416	NYSE	MVF	Wed, Feb 18, 1998	9.88	10.00	9.88	10.00
1415	NYSE	MVF	Tue, Feb 17, 1998	9.88	10.00	9.88	9.88
1414	NYSE	MVF	Fri, Feb 13, 1998	10.00	10.00	9.94	10.00
1413	NYSE	MVF	Thu, Feb 12, 1998	10.06	10.06	9.94	10.00
1412	NYSE	MVF	Wed, Feb 11, 1998	10.06	10.06	10.00	10.00
1411	NYSE	MVF	Tue, Feb 10, 1998	10.00	10.06	10.00	10.00
1410	NYSE	MVF	Mon, Feb 9, 1998	10.06	10.06	10.00	10.00
1409	NYSE	MVF	Fri, Feb 6, 1998	10.06	10.13	10.00	10.00
1408	NYSE	MVF	Thu, Feb 5, 1998	10.13	10.13	10.06	10.06
1407	NYSE	MVF	Wed, Feb 4, 1998	10.06	10.13	10.06	10.06
1406	NYSE	MVF	Tue, Feb 3, 1998	10.13	10.13	10.06	10.06
1405	NYSE	MVF	Mon, Feb 2, 1998	10.06	10.19	10.06	10.13
1404	NYSE	MVF	Fri, Jan 30, 1998	10.06	10.06	10.00	10.06
1403	NYSE	MVF	Thu, Jan 29, 1998	10.00	10.06	10.00	10.06
1402	NYSE	MVF	Wed, Jan 28, 1998	9.94	10.06	9.94	9.94
1401	NYSE	MVF	Tue, Jan 27, 1998	10.00	10.00	9.94	9.94
1400	NYSE	MVF	Mon, Jan 26, 1998	10.00	10.06	10.00	10.06
1399	NYSE	MVF	Fri, Jan 23, 1998	10.06	10.06	9.94	10.06
1398	NYSE	MVF	Thu, Jan 22, 1998	10.06	10.13	10.06	10.13
1397	NYSE	MVF	Wed, Jan 21, 1998	10.06	10.13	10.00	10.00
1396	NYSE	MVF	Tue, Jan 20, 1998	10.06	10.13	10.00	10.13
1395	NYSE	MVF	Fri, Jan 16, 1998	10.00	10.13	10.00	10.06
1394	NYSE	MVF	Thu, Jan 15, 1998	10.06	10.13	10.06	10.06
1393	NYSE	MVF	Wed, Jan 14, 1998	10.06	10.13	10.06	10.06
1392	NYSE	MVF	Tue, Jan 13, 1998	10.06	10.13	10.00	10.06
1391	NYSE	MVF	Mon, Jan 12, 1998	10.00	10.06	10.00	10.00
1390	NYSE	MVF	Fri, Jan 9, 1998	10.06	10.06	10.00	10.00
1389	NYSE	MVF	Thu, Jan 8, 1998	10.06	10.13	10.00	10.00
1388	NYSE	MVF	Wed, Jan 7, 1998	10.06	10.13	10.06	10.13
1387	NYSE	MVF	Tue, Jan 6, 1998	10.06	10.06	10.00	10.06
1386	NYSE	MVF	Mon, Jan 5, 1998	9.88	10.06	9.88	10.06
1385	NYSE	MVF	Fri, Jan 2, 1998	9.88	9.94	9.88	9.88
1384	NYSE	MVF	Wed, Dec 31, 1997	9.75	9.94	9.75	9.88
1383	NYSE	MVF	Tue, Dec 30, 1997	9.75	9.88	9.75	9.75
1382	NYSE	MVF	Mon, Dec 29, 1997	9.75	9.81	9.75	9.81
1381	NYSE	MVF	Fri, Dec 26, 1997	9.75	9.81	9.75	9.75
1380	NYSE	MVF	Wed, Dec 24, 1997	9.81	9.88	9.75	9.75
1379	NYSE	MVF	Tue, Dec 23, 1997	9.81	9.81	9.75	9.75
1378	NYSE	MVF	Mon, Dec 22, 1997	9.88	9.88	9.81	9.88
1377	NYSE	MVF	Fri, Dec 19, 1997	9.81	9.81	9.75	9.81
1376	NYSE	MVF	Thu, Dec 18, 1997	9.88	9.94	9.81	9.81
1375	NYSE	MVF	Wed, Dec 17, 1997	9.75	9.81	9.69	9.81
1374	NYSE	MVF	Tue, Dec 16, 1997	9.81	9.88	9.75	9.81
1373	NYSE	MVF	Mon, Dec 15, 1997	9.75	9.81	9.69	9.81
1372	NYSE	MVF	Fri, Dec 12, 1997	9.75	9.81	9.75	9.81
1371	NYSE	MVF	Thu, Dec 11, 1997	9.69	9.81	9.69	9.81
1370	NYSE	MVF	Wed, Dec 10, 1997	9.75	9.81	9.69	9.75
1369	NYSE	MVF	Tue, Dec 9, 1997	9.75	9.88	9.75	9.88
1368	NYSE	MVF	Mon, Dec 8, 1997	9.75	9.81	9.69	9.81
1367	NYSE	MVF	Fri, Dec 5, 1997	9.75	9.75	9.69	9.69
1366	NYSE	MVF	Thu, Dec 4, 1997	9.81	9.81	9.75	9.75
1365	NYSE	MVF	Wed, Dec 3, 1997	9.94	10.00	9.81	9.88
1364	NYSE	MVF	Tue, Dec 2, 1997	9.75	10.00	9.75	9.94
1363	NYSE	MVF	Mon, Dec 1, 1997	9.88	9.88	9.69	9.81
1362	NYSE	MVF	Fri, Nov 28, 1997	9.88	10.00	9.88	9.94
1361	NYSE	MVF	Wed, Nov 26, 1997	9.88	9.88	9.75	9.88
1360	NYSE	MVF	Tue, Nov 25, 1997	9.56	9.69	9.56	9.63
1359	NYSE	MVF	Mon, Nov 24, 1997	9.50	9.56	9.44	9.44
1358	NYSE	MVF	Fri, Nov 21, 1997	9.56	9.56	9.44	9.44
1357	NYSE	MVF	Thu, Nov 20, 1997	9.50	9.50	9.44	9.50
1356	NYSE	MVF	Wed, Nov 19, 1997	9.44	9.56	9.44	9.44
1355	NYSE	MVF	Tue, Nov 18, 1997	9.50	9.50	9.44	9.50
1354	NYSE	MVF	Mon, Nov 17, 1997	9.50	9.63	9.44	9.50
1353	NYSE	MVF	Fri, Nov 14, 1997	9.56	9.63	9.50	9.50
1352	NYSE	MVF	Thu, Nov 13, 1997	9.50	9.63	9.50	9.63
1351	NYSE	MVF	Wed, Nov 12, 1997	9.50	9.56	9.44	9.56
1350	NYSE	MVF	Tue, Nov 11, 1997	9.69	9.69	9.56	9.63
1349	NYSE	MVF	Mon, Nov 10, 1997	9.69	9.69	9.63	9.63
1348	NYSE	MVF	Fri, Nov 7, 1997	9.69	9.69	9.63	9.69
1347	NYSE	MVF	Thu, Nov 6, 1997	9.63	9.69	9.63	9.63
1346	NYSE	MVF	Wed, Nov 5, 1997	9.56	9.63	9.56	9.63
1345	NYSE	MVF	Tue, Nov 4, 1997	9.56	9.63	9.56	9.56
1344	NYSE	MVF	Mon, Nov 3, 1997	9.69	9.69	9.56	9.56
1343	NYSE	MVF	Fri, Oct 31, 1997	9.50	9.69	9.38	9.69
1342	NYSE	MVF	Thu, Oct 30, 1997	9.38	9.50	9.38	9.44
1341	NYSE	MVF	Wed, Oct 29, 1997	9.38	9.50	9.38	9.38
1340	NYSE	MVF	Tue, Oct 28, 1997	9.31	9.44	9.13	9.31
1339	NYSE	MVF	Mon, Oct 27, 1997	9.38	9.44	9.25	9.25
1338	NYSE	MVF	Fri, Oct 24, 1997	9.44	9.44	9.31	9.31
1337	NYSE	MVF	Thu, Oct 23, 1997	9.38	9.44	9.38	9.38
1336	NYSE	MVF	Wed, Oct 22, 1997	9.50	9.50	9.38	9.38
1335	NYSE	MVF	Tue, Oct 21, 1997	9.50	9.50	9.38	9.38
1334	NYSE	MVF	Mon, Oct 20, 1997	9.44	9.50	9.38	9.38
1333	NYSE	MVF	Fri, Oct 17, 1997	9.56	9.56	9.44	9.44
1332	NYSE	MVF	Thu, Oct 16, 1997	9.56	9.63	9.50	9.50
1331	NYSE	MVF	Wed, Oct 15, 1997	9.69	9.69	9.63	9.63
1330	NYSE	MVF	Tue, Oct 14, 1997	9.69	9.75	9.69	9.75
1329	NYSE	MVF	Mon, Oct 13, 1997	9.69	9.69	9.63	9.69
1328	NYSE	MVF	Fri, Oct 10, 1997	9.63	9.75	9.56	9.75
1327	NYSE	MVF	Thu, Oct 9, 1997	9.69	9.69	9.56	9.63
1326	NYSE	MVF	Wed, Oct 8, 1997	9.69	9.75	9.63	9.75
1325	NYSE	MVF	Tue, Oct 7, 1997	9.69	9.75	9.69	9.75
1324	NYSE	MVF	Mon, Oct 6, 1997	9.69	9.75	9.63	9.63
1323	NYSE	MVF	Fri, Oct 3, 1997	9.69	9.75	9.63	9.63
1322	NYSE	MVF	Thu, Oct 2, 1997	9.75	9.75	9.56	9.63
1321	NYSE	MVF	Wed, Oct 1, 1997	9.63	9.81	9.63	9.81
1320	NYSE	MVF	Tue, Sep 30, 1997	9.56	9.69	9.56	9.69
1319	NYSE	MVF	Mon, Sep 29, 1997	9.56	9.63	9.50	9.50
1318	NYSE	MVF	Fri, Sep 26, 1997	9.56	9.63	9.56	9.63
1317	NYSE	MVF	Thu, Sep 25, 1997	9.56	9.63	9.56	9.63
1316	NYSE	MVF	Wed, Sep 24, 1997	9.63	9.63	9.56	9.56
1315	NYSE	MVF	Tue, Sep 23, 1997	9.69	9.69	9.63	9.63
1314	NYSE	MVF	Mon, Sep 22, 1997	9.75	9.75	9.63	9.69
1313	NYSE	MVF	Fri, Sep 19, 1997	9.75	9.81	9.63	9.75
1312	NYSE	MVF	Thu, Sep 18, 1997	9.81	9.81	9.75	9.81
1311	NYSE	MVF	Wed, Sep 17, 1997	9.69	9.88	9.69	9.88
1310	NYSE	MVF	Tue, Sep 16, 1997	9.75	9.88	9.69	9.75
1309	NYSE	MVF	Mon, Sep 15, 1997	9.88	9.88	9.69	9.81
1308	NYSE	MVF	Fri, Sep 12, 1997	9.69	9.88	9.63	9.88
1307	NYSE	MVF	Thu, Sep 11, 1997	9.50	9.69	9.50	9.69
1306	NYSE	MVF	Wed, Sep 10, 1997	9.63	9.63	9.50	9.56
1305	NYSE	MVF	Tue, Sep 9, 1997	9.56	9.63	9.56	9.56
1304	NYSE	MVF	Mon, Sep 8, 1997	9.56	9.56	9.56	9.56
1303	NYSE	MVF	Fri, Sep 5, 1997	9.50	9.56	9.50	9.50
1302	NYSE	MVF	Thu, Sep 4, 1997	9.50	9.56	9.50	9.50
1301	NYSE	MVF	Wed, Sep 3, 1997	9.50	9.56	9.50	9.50
1300	NYSE	MVF	Tue, Sep 2, 1997	9.50	9.56	9.50	9.50
1299	NYSE	MVF	Fri, Aug 29, 1997	9.50	9.56	9.44	9.50
1298	NYSE	MVF	Thu, Aug 28, 1997	9.44	9.50	9.44	9.44
1297	NYSE	MVF	Wed, Aug 27, 1997	9.44	9.50	9.44	9.50
1296	NYSE	MVF	Tue, Aug 26, 1997	9.31	9.44	9.25	9.44
1295	NYSE	MVF	Mon, Aug 25, 1997	9.38	9.38	9.31	9.38
1294	NYSE	MVF	Fri, Aug 22, 1997	9.38	9.38	9.25	9.25
1293	NYSE	MVF	Thu, Aug 21, 1997	9.44	9.44	9.44	9.44
1292	NYSE	MVF	Wed, Aug 20, 1997	9.44	9.50	9.38	9.44
1291	NYSE	MVF	Tue, Aug 19, 1997	9.50	9.50	9.44	9.50
1290	NYSE	MVF	Mon, Aug 18, 1997	9.38	9.50	9.38	9.44
1289	NYSE	MVF	Fri, Aug 15, 1997	9.50	9.50	9.38	9.38
1288	NYSE	MVF	Thu, Aug 14, 1997	9.50	9.50	9.44	9.50
1287	NYSE	MVF	Wed, Aug 13, 1997	9.50	9.56	9.44	9.56
1286	NYSE	MVF	Tue, Aug 12, 1997	9.38	9.50	9.38	9.50
1285	NYSE	MVF	Mon, Aug 11, 1997	9.44	9.44	9.31	9.31
1284	NYSE	MVF	Fri, Aug 8, 1997	9.44	9.50	9.31	9.31
1283	NYSE	MVF	Thu, Aug 7, 1997	9.50	9.56	9.50	9.50
1282	NYSE	MVF	Wed, Aug 6, 1997	9.56	9.69	9.50	9.50
1281	NYSE	MVF	Tue, Aug 5, 1997	9.63	9.69	9.56	9.69
1280	NYSE	MVF	Mon, Aug 4, 1997	9.63	9.69	9.50	9.63
1279	NYSE	MVF	Fri, Aug 1, 1997	9.81	9.88	9.69	9.75
1278	NYSE	MVF	Thu, Jul 31, 1997	9.69	9.88	9.69	9.81
1277	NYSE	MVF	Wed, Jul 30, 1997	9.63	9.75	9.63	9.75
1276	NYSE	MVF	Tue, Jul 29, 1997	9.56	9.56	9.56	9.56
1275	NYSE	MVF	Mon, Jul 28, 1997	9.50	9.56	9.50	9.50
1274	NYSE	MVF	Fri, Jul 25, 1997	9.50	9.56	9.50	9.56
1273	NYSE	MVF	Thu, Jul 24, 1997	9.56	9.56	9.44	9.44
1272	NYSE	MVF	Wed, Jul 23, 1997	9.56	9.56	9.50	9.50
1271	NYSE	MVF	Tue, Jul 22, 1997	9.50	9.56	9.50	9.50
1270	NYSE	MVF	Mon, Jul 21, 1997	9.50	9.56	9.50	9.50
1269	NYSE	MVF	Fri, Jul 18, 1997	9.56	9.56	9.50	9.56
1268	NYSE	MVF	Thu, Jul 17, 1997	9.56	9.56	9.50	9.56
1267	NYSE	MVF	Wed, Jul 16, 1997	9.50	9.63	9.50	9.56
1266	NYSE	MVF	Tue, Jul 15, 1997	9.56	9.56	9.38	9.44
1265	NYSE	MVF	Mon, Jul 14, 1997	9.50	9.56	9.50	9.50
1264	NYSE	MVF	Fri, Jul 11, 1997	9.56	9.63	9.50	9.56
1263	NYSE	MVF	Thu, Jul 10, 1997	9.56	9.63	9.56	9.63
1262	NYSE	MVF	Wed, Jul 9, 1997	9.63	9.63	9.50	9.63
1261	NYSE	MVF	Tue, Jul 8, 1997	9.56	9.63	9.50	9.63
1260	NYSE	MVF	Mon, Jul 7, 1997	9.63	9.63	9.56	9.63
1259	NYSE	MVF	Thu, Jul 3, 1997	9.56	9.69	9.56	9.63
1258	NYSE	MVF	Wed, Jul 2, 1997	9.50	9.50	9.38	9.50
1257	NYSE	MVF	Tue, Jul 1, 1997	9.38	9.50	9.38	9.50
1256	NYSE	MVF	Mon, Jun 30, 1997	9.31	9.38	9.25	9.38
1255	NYSE	MVF	Fri, Jun 27, 1997	9.31	9.38	9.25	9.25
1254	NYSE	MVF	Thu, Jun 26, 1997	9.38	9.38	9.25	9.38
1253	NYSE	MVF	Wed, Jun 25, 1997	9.25	9.31	9.19	9.25
1252	NYSE	MVF	Tue, Jun 24, 1997	9.25	9.31	9.19	9.31
1251	NYSE	MVF	Mon, Jun 23, 1997	9.31	9.31	9.25	9.25
1250	NYSE	MVF	Fri, Jun 20, 1997	9.25	9.31	9.25	9.31
1249	NYSE	MVF	Thu, Jun 19, 1997	9.31	9.31	9.25	9.25
1248	NYSE	MVF	Wed, Jun 18, 1997	9.25	9.31	9.25	9.31
1247	NYSE	MVF	Tue, Jun 17, 1997	9.31	9.38	9.25	9.25
1246	NYSE	MVF	Mon, Jun 16, 1997	9.38	9.44	9.31	9.44
1245	NYSE	MVF	Fri, Jun 13, 1997	9.31	9.44	9.31	9.38
1244	NYSE	MVF	Thu, Jun 12, 1997	9.31	9.31	9.25	9.31
1243	NYSE	MVF	Wed, Jun 11, 1997	9.25	9.38	9.25	9.25
1242	NYSE	MVF	Tue, Jun 10, 1997	9.25	9.31	9.25	9.31
1241	NYSE	MVF	Mon, Jun 9, 1997	9.25	9.25	9.19	9.19
1240	NYSE	MVF	Fri, Jun 6, 1997	9.19	9.25	9.19	9.25
1239	NYSE	MVF	Thu, Jun 5, 1997	9.13	9.25	9.13	9.25
1238	NYSE	MVF	Wed, Jun 4, 1997	9.19	9.19	9.13	9.19
1237	NYSE	MVF	Tue, Jun 3, 1997	9.13	9.19	9.13	9.19
1236	NYSE	MVF	Mon, Jun 2, 1997	9.06	9.13	9.06	9.13
1235	NYSE	MVF	Fri, May 30, 1997	9.06	9.13	9.00	9.13
1234	NYSE	MVF	Thu, May 29, 1997	9.00	9.06	9.00	9.00
1233	NYSE	MVF	Wed, May 28, 1997	9.00	9.00	8.94	8.94
1232	NYSE	MVF	Tue, May 27, 1997	8.94	9.00	8.94	8.94
1231	NYSE	MVF	Fri, May 23, 1997	9.00	9.00	8.94	8.94
1230	NYSE	MVF	Thu, May 22, 1997	8.94	9.00	8.94	9.00
1229	NYSE	MVF	Wed, May 21, 1997	9.00	9.06	8.94	8.94
1228	NYSE	MVF	Tue, May 20, 1997	8.94	9.00	8.94	8.94
1227	NYSE	MVF	Mon, May 19, 1997	9.00	9.00	8.94	8.94
1226	NYSE	MVF	Fri, May 16, 1997	8.94	9.00	8.94	9.00
1225	NYSE	MVF	Thu, May 15, 1997	8.94	9.00	8.88	8.94
1224	NYSE	MVF	Wed, May 14, 1997	9.00	9.06	9.00	9.00
1223	NYSE	MVF	Tue, May 13, 1997	9.06	9.06	9.00	9.06
1222	NYSE	MVF	Mon, May 12, 1997	9.00	9.06	9.00	9.06
1221	NYSE	MVF	Fri, May 9, 1997	9.13	9.13	9.06	9.06
1220	NYSE	MVF	Thu, May 8, 1997	9.06	9.13	9.06	9.13
1219	NYSE	MVF	Wed, May 7, 1997	9.06	9.13	9.06	9.06
1218	NYSE	MVF	Tue, May 6, 1997	9.13	9.19	9.13	9.13
1217	NYSE	MVF	Mon, May 5, 1997	9.13	9.19	9.13	9.13
1216	NYSE	MVF	Fri, May 2, 1997	9.19	9.19	9.13	9.19
1215	NYSE	MVF	Thu, May 1, 1997	9.13	9.19	9.13	9.19
1214	NYSE	MVF	Wed, Apr 30, 1997	9.06	9.13	9.00	9.06
1213	NYSE	MVF	Tue, Apr 29, 1997	9.06	9.13	9.00	9.06
1212	NYSE	MVF	Mon, Apr 28, 1997	9.00	9.00	8.94	8.94
1211	NYSE	MVF	Fri, Apr 25, 1997	9.00	9.00	8.94	9.00
1210	NYSE	MVF	Thu, Apr 24, 1997	9.00	9.00	8.94	8.94
1209	NYSE	MVF	Wed, Apr 23, 1997	8.94	9.00	8.94	9.00
1208	NYSE	MVF	Tue, Apr 22, 1997	8.81	9.00	8.81	8.88
1207	NYSE	MVF	Mon, Apr 21, 1997	8.94	9.00	8.88	8.88
1206	NYSE	MVF	Fri, Apr 18, 1997	8.88	8.94	8.81	8.88
1205	NYSE	MVF	Thu, Apr 17, 1997	8.81	8.88	8.81	8.88
1204	NYSE	MVF	Wed, Apr 16, 1997	8.75	8.81	8.75	8.75
1203	NYSE	MVF	Tue, Apr 15, 1997	8.81	8.88	8.81	8.88
1202	NYSE	MVF	Mon, Apr 14, 1997	8.75	8.81	8.75	8.81
1201	NYSE	MVF	Fri, Apr 11, 1997	8.75	8.81	8.69	8.75
1200	NYSE	MVF	Thu, Apr 10, 1997	8.81	8.88	8.81	8.81
1199	NYSE	MVF	Wed, Apr 9, 1997	8.94	8.94	8.81	8.81
1198	NYSE	MVF	Tue, Apr 8, 1997	8.81	8.94	8.81	8.94
1197	NYSE	MVF	Mon, Apr 7, 1997	8.81	8.88	8.75	8.81
1196	NYSE	MVF	Fri, Apr 4, 1997	8.81	8.81	8.69	8.81
1195	NYSE	MVF	Thu, Apr 3, 1997	8.88	8.88	8.81	8.81
1194	NYSE	MVF	Wed, Apr 2, 1997	8.81	8.88	8.81	8.81
1193	NYSE	MVF	Tue, Apr 1, 1997	8.75	8.88	8.69	8.81
1192	NYSE	MVF	Mon, Mar 31, 1997	8.81	8.81	8.75	8.81
1191	NYSE	MVF	Thu, Mar 27, 1997	8.94	8.94	8.81	8.81
1190	NYSE	MVF	Wed, Mar 26, 1997	8.94	8.94	8.81	8.81
1189	NYSE	MVF	Tue, Mar 25, 1997	9.00	9.00	8.88	8.88
1188	NYSE	MVF	Mon, Mar 24, 1997	9.00	9.06	8.94	8.94
1187	NYSE	MVF	Fri, Mar 21, 1997	9.00	9.06	9.00	9.00
1186	NYSE	MVF	Thu, Mar 20, 1997	9.00	9.00	8.94	9.00
1185	NYSE	MVF	Wed, Mar 19, 1997	9.06	9.06	9.00	9.06
1184	NYSE	MVF	Tue, Mar 18, 1997	9.13	9.13	9.00	9.00
1183	NYSE	MVF	Mon, Mar 17, 1997	9.19	9.19	9.13	9.19
1182	NYSE	MVF	Fri, Mar 14, 1997	9.13	9.19	9.13	9.13
1181	NYSE	MVF	Thu, Mar 13, 1997	9.13	9.19	9.13	9.13
1180	NYSE	MVF	Wed, Mar 12, 1997	9.25	9.25	9.13	9.13
1179	NYSE	MVF	Tue, Mar 11, 1997	9.19	9.25	9.19	9.25
1178	NYSE	MVF	Mon, Mar 10, 1997	9.25	9.25	9.19	9.25
1177	NYSE	MVF	Fri, Mar 7, 1997	9.19	9.31	9.19	9.25
1176	NYSE	MVF	Thu, Mar 6, 1997	9.31	9.31	9.19	9.19
1175	NYSE	MVF	Wed, Mar 5, 1997	9.25	9.38	9.25	9.38
1174	NYSE	MVF	Tue, Mar 4, 1997	9.31	9.38	9.25	9.25
1173	NYSE	MVF	Mon, Mar 3, 1997	9.25	9.38	9.25	9.25
1172	NYSE	MVF	Fri, Feb 28, 1997	9.19	9.31	9.19	9.25
1171	NYSE	MVF	Thu, Feb 27, 1997	9.25	9.38	9.19	9.19
1170	NYSE	MVF	Wed, Feb 26, 1997	9.25	9.38	9.25	9.31
1169	NYSE	MVF	Tue, Feb 25, 1997	9.25	9.25	9.19	9.19
1168	NYSE	MVF	Mon, Feb 24, 1997	9.31	9.31	9.19	9.19
1167	NYSE	MVF	Fri, Feb 21, 1997	9.19	9.31	9.19	9.25
1166	NYSE	MVF	Thu, Feb 20, 1997	9.31	9.31	9.19	9.19
1165	NYSE	MVF	Wed, Feb 19, 1997	9.31	9.38	9.25	9.25
1164	NYSE	MVF	Tue, Feb 18, 1997	9.38	9.38	9.25	9.38
1163	NYSE	MVF	Fri, Feb 14, 1997	9.31	9.38	9.31	9.38
1162	NYSE	MVF	Thu, Feb 13, 1997	9.25	9.38	9.19	9.38
1161	NYSE	MVF	Wed, Feb 12, 1997	9.31	9.31	9.19	9.19
1160	NYSE	MVF	Tue, Feb 11, 1997	9.25	9.31	9.25	9.31
1159	NYSE	MVF	Mon, Feb 10, 1997	9.31	9.38	9.25	9.31
1158	NYSE	MVF	Fri, Feb 7, 1997	9.25	9.31	9.25	9.25
1157	NYSE	MVF	Thu, Feb 6, 1997	9.19	9.19	9.13	9.19
1156	NYSE	MVF	Wed, Feb 5, 1997	9.19	9.25	9.19	9.25
1155	NYSE	MVF	Tue, Feb 4, 1997	9.19	9.25	9.13	9.25
1154	NYSE	MVF	Mon, Feb 3, 1997	9.13	9.19	9.13	9.19
1153	NYSE	MVF	Fri, Jan 31, 1997	9.13	9.19	9.06	9.19
1152	NYSE	MVF	Thu, Jan 30, 1997	9.00	9.13	9.00	9.00
1151	NYSE	MVF	Wed, Jan 29, 1997	9.06	9.06	9.00	9.00
1150	NYSE	MVF	Tue, Jan 28, 1997	9.06	9.06	9.00	9.06
1149	NYSE	MVF	Mon, Jan 27, 1997	9.06	9.06	9.00	9.00
1148	NYSE	MVF	Fri, Jan 24, 1997	9.13	9.13	9.00	9.13
1147	NYSE	MVF	Thu, Jan 23, 1997	9.06	9.13	9.06	9.06
1146	NYSE	MVF	Wed, Jan 22, 1997	9.06	9.13	9.06	9.13
1145	NYSE	MVF	Tue, Jan 21, 1997	9.06	9.06	9.00	9.06
1144	NYSE	MVF	Mon, Jan 20, 1997	9.00	9.13	9.00	9.06
1143	NYSE	MVF	Fri, Jan 17, 1997	9.06	9.13	9.00	9.00
1142	NYSE	MVF	Thu, Jan 16, 1997	9.06	9.13	9.00	9.06
1141	NYSE	MVF	Wed, Jan 15, 1997	9.19	9.19	9.13	9.13
1140	NYSE	MVF	Tue, Jan 14, 1997	9.06	9.19	9.06	9.19
1139	NYSE	MVF	Mon, Jan 13, 1997	9.06	9.13	9.06	9.13
1138	NYSE	MVF	Fri, Jan 10, 1997	9.00	9.13	8.94	9.13
1137	NYSE	MVF	Thu, Jan 9, 1997	9.00	9.06	9.00	9.00
1136	NYSE	MVF	Wed, Jan 8, 1997	9.00	9.06	8.94	9.00
1135	NYSE	MVF	Tue, Jan 7, 1997	9.00	9.00	8.94	8.94
1134	NYSE	MVF	Mon, Jan 6, 1997	8.94	9.06	8.88	9.06
1133	NYSE	MVF	Fri, Jan 3, 1997	8.88	8.94	8.88	8.88
1132	NYSE	MVF	Thu, Jan 2, 1997	8.94	8.94	8.88	8.88
1131	NYSE	MVF	Tue, Dec 31, 1996	8.88	8.94	8.88	8.94
1130	NYSE	MVF	Mon, Dec 30, 1996	8.94	8.94	8.88	8.88
1129	NYSE	MVF	Fri, Dec 27, 1996	8.88	8.94	8.88	8.88
1128	NYSE	MVF	Thu, Dec 26, 1996	8.94	9.00	8.88	8.88
1127	NYSE	MVF	Tue, Dec 24, 1996	9.00	9.00	8.94	8.94
1126	NYSE	MVF	Mon, Dec 23, 1996	8.88	9.00	8.88	8.88
1125	NYSE	MVF	Fri, Dec 20, 1996	8.94	8.94	8.88	8.88
1124	NYSE	MVF	Thu, Dec 19, 1996	8.94	8.94	8.88	8.88
1123	NYSE	MVF	Wed, Dec 18, 1996	8.81	8.94	8.81	8.94
1122	NYSE	MVF	Tue, Dec 17, 1996	9.00	9.00	8.88	8.88
1121	NYSE	MVF	Mon, Dec 16, 1996	9.19	9.19	9.00	9.00
1120	NYSE	MVF	Fri, Dec 13, 1996	9.06	9.19	8.94	9.19
1119	NYSE	MVF	Thu, Dec 12, 1996	9.00	9.06	8.94	9.00
1118	NYSE	MVF	Wed, Dec 11, 1996	9.13	9.13	8.94	9.00
1117	NYSE	MVF	Tue, Dec 10, 1996	9.25	9.25	9.19	9.25
1116	NYSE	MVF	Mon, Dec 9, 1996	9.25	9.31	9.19	9.19
1115	NYSE	MVF	Fri, Dec 6, 1996	9.25	9.31	9.19	9.31
1114	NYSE	MVF	Thu, Dec 5, 1996	9.31	9.31	9.25	9.25
1113	NYSE	MVF	Wed, Dec 4, 1996	9.25	9.31	9.25	9.31
1112	NYSE	MVF	Tue, Dec 3, 1996	9.31	9.31	9.25	9.25
1111	NYSE	MVF	Mon, Dec 2, 1996	9.25	9.31	9.25	9.25
1110	NYSE	MVF	Fri, Nov 29, 1996	9.25	9.25	9.19	9.25
1109	NYSE	MVF	Wed, Nov 27, 1996	9.19	9.25	9.19	9.25
1108	NYSE	MVF	Tue, Nov 26, 1996	9.19	9.19	9.19	9.19
1107	NYSE	MVF	Mon, Nov 25, 1996	9.25	9.25	9.19	9.19
1106	NYSE	MVF	Fri, Nov 22, 1996	9.25	9.25	9.19	9.19
1105	NYSE	MVF	Thu, Nov 21, 1996	9.38	9.38	9.25	9.25
1104	NYSE	MVF	Wed, Nov 20, 1996	9.31	9.31	9.25	9.25
1103	NYSE	MVF	Tue, Nov 19, 1996	9.25	9.38	9.25	9.38
1102	NYSE	MVF	Mon, Nov 18, 1996	9.19	9.38	9.19	9.31
1101	NYSE	MVF	Fri, Nov 15, 1996	9.25	9.31	9.19	9.31
1100	NYSE	MVF	Thu, Nov 14, 1996	9.25	9.31	9.19	9.31
1099	NYSE	MVF	Wed, Nov 13, 1996	9.25	9.44	9.25	9.44
1098	NYSE	MVF	Tue, Nov 12, 1996	9.38	9.38	9.31	9.31
1097	NYSE	MVF	Mon, Nov 11, 1996	9.38	9.44	9.38	9.38
1096	NYSE	MVF	Fri, Nov 8, 1996	9.38	9.50	9.31	9.50
1095	NYSE	MVF	Thu, Nov 7, 1996	9.38	9.44	9.38	9.38
1094	NYSE	MVF	Wed, Nov 6, 1996	9.25	9.50	9.25	9.50
1093	NYSE	MVF	Tue, Nov 5, 1996	9.31	9.31	9.25	9.25
1092	NYSE	MVF	Mon, Nov 4, 1996	9.25	9.31	9.25	9.31
1091	NYSE	MVF	Fri, Nov 1, 1996	9.31	9.38	9.25	9.25
1090	NYSE	MVF	Thu, Oct 31, 1996	9.19	9.31	9.19	9.31
1089	NYSE	MVF	Wed, Oct 30, 1996	9.19	9.19	9.13	9.13
1088	NYSE	MVF	Tue, Oct 29, 1996	9.13	9.19	9.06	9.19
1087	NYSE	MVF	Mon, Oct 28, 1996	9.06	9.13	9.00	9.00
1086	NYSE	MVF	Fri, Oct 25, 1996	9.13	9.19	9.06	9.06
1085	NYSE	MVF	Thu, Oct 24, 1996	9.13	9.19	9.06	9.13
1084	NYSE	MVF	Wed, Oct 23, 1996	9.06	9.19	9.06	9.19
1083	NYSE	MVF	Tue, Oct 22, 1996	9.13	9.19	9.06	9.06
1082	NYSE	MVF	Mon, Oct 21, 1996	9.25	9.25	9.13	9.13
1081	NYSE	MVF	Fri, Oct 18, 1996	9.19	9.25	9.19	9.25
1080	NYSE	MVF	Thu, Oct 17, 1996	9.19	9.25	9.19	9.25
1079	NYSE	MVF	Wed, Oct 16, 1996	9.19	9.25	9.13	9.25
1078	NYSE	MVF	Tue, Oct 15, 1996	9.19	9.25	9.13	9.13
1077	NYSE	MVF	Mon, Oct 14, 1996	9.25	9.25	9.19	9.19
1076	NYSE	MVF	Fri, Oct 11, 1996	9.25	9.25	9.13	9.25
1075	NYSE	MVF	Thu, Oct 10, 1996	9.13	9.25	9.13	9.13
1074	NYSE	MVF	Wed, Oct 9, 1996	9.19	9.25	9.06	9.25
1073	NYSE	MVF	Tue, Oct 8, 1996	9.13	9.19	9.13	9.19
1072	NYSE	MVF	Mon, Oct 7, 1996	9.06	9.19	9.06	9.13
1071	NYSE	MVF	Fri, Oct 4, 1996	9.19	9.19	9.13	9.19
1070	NYSE	MVF	Thu, Oct 3, 1996	9.13	9.13	9.06	9.06
1069	NYSE	MVF	Wed, Oct 2, 1996	9.25	9.25	9.06	9.06
1068	NYSE	MVF	Tue, Oct 1, 1996	9.19	9.25	9.19	9.25
1067	NYSE	MVF	Mon, Sep 30, 1996	9.19	9.25	9.13	9.13
1066	NYSE	MVF	Fri, Sep 27, 1996	9.13	9.13	9.06	9.13
1065	NYSE	MVF	Thu, Sep 26, 1996	8.88	9.13	8.88	9.13
1064	NYSE	MVF	Wed, Sep 25, 1996	9.00	9.00	8.88	8.88
1063	NYSE	MVF	Tue, Sep 24, 1996	9.00	9.06	8.94	8.94
1062	NYSE	MVF	Mon, Sep 23, 1996	9.00	9.06	8.94	8.94
1061	NYSE	MVF	Fri, Sep 20, 1996	9.06	9.13	9.06	9.06
1060	NYSE	MVF	Thu, Sep 19, 1996	9.13	9.13	9.06	9.06
1059	NYSE	MVF	Wed, Sep 18, 1996	9.13	9.13	9.06	9.13
1058	NYSE	MVF	Tue, Sep 17, 1996	9.06	9.06	8.94	9.06
1057	NYSE	MVF	Mon, Sep 16, 1996	9.13	9.13	9.06	9.06
1056	NYSE	MVF	Fri, Sep 13, 1996	9.13	9.13	9.06	9.06
1055	NYSE	MVF	Thu, Sep 12, 1996	9.06	9.13	9.06	9.06
1054	NYSE	MVF	Wed, Sep 11, 1996	9.13	9.13	9.06	9.06
1053	NYSE	MVF	Tue, Sep 10, 1996	9.13	9.13	9.06	9.06
1052	NYSE	MVF	Mon, Sep 9, 1996	9.06	9.19	9.06	9.13
1051	NYSE	MVF	Fri, Sep 6, 1996	9.06	9.13	9.06	9.13
1050	NYSE	MVF	Thu, Sep 5, 1996	9.06	9.13	9.00	9.06
1049	NYSE	MVF	Wed, Sep 4, 1996	9.13	9.19	9.00	9.00
1048	NYSE	MVF	Tue, Sep 3, 1996	9.19	9.19	9.13	9.13
1047	NYSE	MVF	Fri, Aug 30, 1996	9.19	9.19	9.06	9.13
1046	NYSE	MVF	Thu, Aug 29, 1996	9.13	9.19	9.06	9.13
1045	NYSE	MVF	Wed, Aug 28, 1996	9.19	9.19	9.06	9.06
1044	NYSE	MVF	Tue, Aug 27, 1996	9.19	9.19	9.06	9.06
1043	NYSE	MVF	Mon, Aug 26, 1996	9.13	9.19	9.06	9.19
1042	NYSE	MVF	Fri, Aug 23, 1996	9.25	9.25	9.06	9.06
1041	NYSE	MVF	Thu, Aug 22, 1996	9.13	9.25	9.13	9.25
1040	NYSE	MVF	Wed, Aug 21, 1996	9.13	9.19	9.13	9.19
1039	NYSE	MVF	Tue, Aug 20, 1996	9.06	9.13	9.06	9.13
1038	NYSE	MVF	Mon, Aug 19, 1996	9.13	9.19	9.06	9.06
1037	NYSE	MVF	Fri, Aug 16, 1996	9.00	9.13	9.00	9.06
1036	NYSE	MVF	Thu, Aug 15, 1996	9.00	9.00	8.94	8.94
1035	NYSE	MVF	Wed, Aug 14, 1996	9.06	9.13	9.06	9.06
1034	NYSE	MVF	Tue, Aug 13, 1996	9.00	9.13	9.00	9.13
1033	NYSE	MVF	Mon, Aug 12, 1996	9.13	9.13	9.00	9.00
1032	NYSE	MVF	Fri, Aug 9, 1996	9.06	9.13	9.06	9.06
1031	NYSE	MVF	Thu, Aug 8, 1996	9.06	9.13	9.00	9.13
1030	NYSE	MVF	Wed, Aug 7, 1996	9.06	9.13	9.00	9.00
1029	NYSE	MVF	Tue, Aug 6, 1996	9.06	9.13	9.06	9.13
1028	NYSE	MVF	Mon, Aug 5, 1996	9.06	9.13	9.00	9.13
1027	NYSE	MVF	Fri, Aug 2, 1996	9.06	9.06	9.00	9.00
1026	NYSE	MVF	Thu, Aug 1, 1996	8.88	9.06	8.88	9.00
1025	NYSE	MVF	Wed, Jul 31, 1996	8.88	8.94	8.75	8.94
1024	NYSE	MVF	Tue, Jul 30, 1996	8.81	8.88	8.75	8.75
1023	NYSE	MVF	Mon, Jul 29, 1996	8.94	8.94	8.75	8.81
1022	NYSE	MVF	Fri, Jul 26, 1996	8.94	9.00	8.94	8.94
1021	NYSE	MVF	Thu, Jul 25, 1996	9.00	9.06	8.94	9.00
1020	NYSE	MVF	Wed, Jul 24, 1996	8.88	9.00	8.81	9.00
1019	NYSE	MVF	Tue, Jul 23, 1996	9.06	9.06	8.88	8.88
1018	NYSE	MVF	Mon, Jul 22, 1996	9.00	9.06	8.94	8.94
1017	NYSE	MVF	Fri, Jul 19, 1996	9.06	9.06	8.94	8.94
1016	NYSE	MVF	Thu, Jul 18, 1996	9.00	9.13	8.88	9.13
1015	NYSE	MVF	Wed, Jul 17, 1996	9.00	9.00	8.94	9.00
1014	NYSE	MVF	Tue, Jul 16, 1996	9.06	9.19	8.94	9.00
1013	NYSE	MVF	Mon, Jul 15, 1996	9.06	9.19	9.06	9.06
1012	NYSE	MVF	Fri, Jul 12, 1996	9.06	9.13	9.00	9.06
1011	NYSE	MVF	Thu, Jul 11, 1996	9.19	9.19	9.06	9.06
1010	NYSE	MVF	Wed, Jul 10, 1996	9.06	9.19	9.06	9.19
1009	NYSE	MVF	Tue, Jul 9, 1996	8.69	9.06	8.69	9.06
1008	NYSE	MVF	Mon, Jul 8, 1996	9.00	9.06	8.69	8.81
1007	NYSE	MVF	Fri, Jul 5, 1996	9.13	9.13	9.00	9.00
1006	NYSE	MVF	Wed, Jul 3, 1996	9.19	9.25	9.19	9.25
1005	NYSE	MVF	Tue, Jul 2, 1996	9.06	9.19	9.00	9.19
1004	NYSE	MVF	Mon, Jul 1, 1996	9.06	9.06	9.00	9.00
1003	NYSE	MVF	Fri, Jun 28, 1996	8.75	9.06	8.75	9.06
1002	NYSE	MVF	Thu, Jun 27, 1996	8.69	8.75	8.69	8.75
1001	NYSE	MVF	Wed, Jun 26, 1996	8.75	8.75	8.69	8.75
1000	NYSE	MVF	Tue, Jun 25, 1996	8.63	8.75	8.63	8.69
999	NYSE	MVF	Mon, Jun 24, 1996	8.56	8.69	8.56	8.63
998	NYSE	MVF	Fri, Jun 21, 1996	8.56	8.63	8.56	8.56
997	NYSE	MVF	Thu, Jun 20, 1996	8.56	8.63	8.56	8.56
996	NYSE	MVF	Wed, Jun 19, 1996	8.63	8.63	8.56	8.56
995	NYSE	MVF	Tue, Jun 18, 1996	8.69	8.69	8.63	8.69
994	NYSE	MVF	Mon, Jun 17, 1996	8.63	8.69	8.63	8.69
993	NYSE	MVF	Fri, Jun 14, 1996	8.63	8.69	8.63	8.63
992	NYSE	MVF	Thu, Jun 13, 1996	8.69	8.75	8.63	8.69
991	NYSE	MVF	Wed, Jun 12, 1996	8.75	8.75	8.69	8.75
990	NYSE	MVF	Tue, Jun 11, 1996	8.69	8.75	8.69	8.75
989	NYSE	MVF	Mon, Jun 10, 1996	8.69	8.75	8.63	8.63
988	NYSE	MVF	Fri, Jun 7, 1996	8.81	8.81	8.69	8.69
987	NYSE	MVF	Thu, Jun 6, 1996	8.94	8.94	8.88	8.88
986	NYSE	MVF	Wed, Jun 5, 1996	9.00	9.00	8.88	8.88
985	NYSE	MVF	Tue, Jun 4, 1996	8.88	9.00	8.88	8.94
984	NYSE	MVF	Mon, Jun 3, 1996	8.88	8.94	8.88	8.88
983	NYSE	MVF	Fri, May 31, 1996	8.88	8.94	8.81	8.88
982	NYSE	MVF	Thu, May 30, 1996	8.88	8.94	8.81	8.94
981	NYSE	MVF	Wed, May 29, 1996	8.94	8.94	8.88	8.94
980	NYSE	MVF	Tue, May 28, 1996	8.88	8.94	8.81	8.81
979	NYSE	MVF	Fri, May 24, 1996	8.94	9.00	8.88	8.88
978	NYSE	MVF	Thu, May 23, 1996	8.94	9.00	8.94	9.00
977	NYSE	MVF	Wed, May 22, 1996	8.94	9.00	8.94	9.00
976	NYSE	MVF	Tue, May 21, 1996	8.94	9.00	8.94	9.00
975	NYSE	MVF	Mon, May 20, 1996	8.88	8.94	8.88	8.94
974	NYSE	MVF	Fri, May 17, 1996	8.94	9.00	8.81	8.81
973	NYSE	MVF	Thu, May 16, 1996	8.94	9.00	8.88	9.00
972	NYSE	MVF	Wed, May 15, 1996	9.00	9.00	8.94	8.94
971	NYSE	MVF	Tue, May 14, 1996	9.00	9.00	8.88	8.94
970	NYSE	MVF	Mon, May 13, 1996	9.00	9.06	9.00	9.06
969	NYSE	MVF	Fri, May 10, 1996	9.06	9.06	9.00	9.06
968	NYSE	MVF	Thu, May 9, 1996	9.00	9.00	8.94	9.00
967	NYSE	MVF	Wed, May 8, 1996	8.88	9.06	8.88	9.06
966	NYSE	MVF	Tue, May 7, 1996	9.06	9.06	8.88	8.94
965	NYSE	MVF	Mon, May 6, 1996	9.00	9.06	9.00	9.00
964	NYSE	MVF	Fri, May 3, 1996	9.00	9.06	8.94	9.00
963	NYSE	MVF	Thu, May 2, 1996	9.13	9.19	8.94	8.94
962	NYSE	MVF	Wed, May 1, 1996	9.06	9.19	9.06	9.13
961	NYSE	MVF	Tue, Apr 30, 1996	8.94	9.13	8.94	9.13
960	NYSE	MVF	Mon, Apr 29, 1996	8.94	8.94	8.88	8.94
959	NYSE	MVF	Fri, Apr 26, 1996	9.00	9.00	8.88	8.88
958	NYSE	MVF	Thu, Apr 25, 1996	8.94	9.00	8.88	9.00
957	NYSE	MVF	Wed, Apr 24, 1996	8.88	8.94	8.88	8.88
956	NYSE	MVF	Tue, Apr 23, 1996	9.00	9.00	8.88	8.94
955	NYSE	MVF	Mon, Apr 22, 1996	8.88	9.00	8.81	9.00
954	NYSE	MVF	Fri, Apr 19, 1996	8.88	8.94	8.81	8.88
953	NYSE	MVF	Thu, Apr 18, 1996	8.88	8.94	8.81	8.88
952	NYSE	MVF	Wed, Apr 17, 1996	8.94	9.00	8.94	9.00
951	NYSE	MVF	Tue, Apr 16, 1996	8.94	9.06	8.94	8.94
950	NYSE	MVF	Mon, Apr 15, 1996	9.00	9.06	8.94	8.94
949	NYSE	MVF	Fri, Apr 12, 1996	8.94	9.00	8.94	9.00
948	NYSE	MVF	Thu, Apr 11, 1996	8.88	8.94	8.88	8.88
947	NYSE	MVF	Wed, Apr 10, 1996	9.06	9.06	8.88	8.88
946	NYSE	MVF	Tue, Apr 9, 1996	9.00	9.19	9.00	9.06
945	NYSE	MVF	Mon, Apr 8, 1996	9.06	9.19	8.94	8.94
944	NYSE	MVF	Thu, Apr 4, 1996	9.19	9.25	9.19	9.25
943	NYSE	MVF	Wed, Apr 3, 1996	9.13	9.19	9.13	9.13
942	NYSE	MVF	Tue, Apr 2, 1996	9.13	9.19	9.13	9.13
941	NYSE	MVF	Mon, Apr 1, 1996	9.06	9.19	9.06	9.19
940	NYSE	MVF	Fri, Mar 29, 1996	9.06	9.13	9.00	9.06
939	NYSE	MVF	Thu, Mar 28, 1996	9.13	9.13	8.88	9.06
938	NYSE	MVF	Wed, Mar 27, 1996	9.19	9.25	9.00	9.00
937	NYSE	MVF	Tue, Mar 26, 1996	9.19	9.25	9.13	9.13
936	NYSE	MVF	Mon, Mar 25, 1996	9.13	9.19	9.13	9.13
935	NYSE	MVF	Fri, Mar 22, 1996	9.13	9.25	9.13	9.19
934	NYSE	MVF	Thu, Mar 21, 1996	9.13	9.19	9.13	9.13
933	NYSE	MVF	Wed, Mar 20, 1996	9.13	9.25	9.06	9.13
932	NYSE	MVF	Tue, Mar 19, 1996	9.06	9.19	9.06	9.13
931	NYSE	MVF	Mon, Mar 18, 1996	8.94	9.06	8.94	9.06
930	NYSE	MVF	Fri, Mar 15, 1996	9.06	9.13	8.94	9.00
929	NYSE	MVF	Thu, Mar 14, 1996	9.19	9.19	9.13	9.19
928	NYSE	MVF	Wed, Mar 13, 1996	9.06	9.19	9.06	9.19
927	NYSE	MVF	Tue, Mar 12, 1996	9.06	9.13	9.00	9.06
926	NYSE	MVF	Mon, Mar 11, 1996	9.00	9.25	8.81	9.25
925	NYSE	MVF	Fri, Mar 8, 1996	9.31	9.44	8.94	9.06
924	NYSE	MVF	Thu, Mar 7, 1996	9.38	9.50	9.38	9.50
923	NYSE	MVF	Wed, Mar 6, 1996	9.44	9.44	9.38	9.38
922	NYSE	MVF	Tue, Mar 5, 1996	9.44	9.44	9.38	9.44
921	NYSE	MVF	Mon, Mar 4, 1996	9.44	9.44	9.38	9.44
920	NYSE	MVF	Fri, Mar 1, 1996	9.25	9.38	9.25	9.31
919	NYSE	MVF	Thu, Feb 29, 1996	9.19	9.25	9.19	9.19
918	NYSE	MVF	Wed, Feb 28, 1996	9.38	9.38	9.19	9.25
917	NYSE	MVF	Tue, Feb 27, 1996	9.38	9.38	9.25	9.38
916	NYSE	MVF	Mon, Feb 26, 1996	9.44	9.44	9.19	9.25
915	NYSE	MVF	Fri, Feb 23, 1996	9.38	9.44	9.31	9.44
914	NYSE	MVF	Thu, Feb 22, 1996	9.31	9.38	9.31	9.38
913	NYSE	MVF	Wed, Feb 21, 1996	9.19	9.38	9.19	9.38
912	NYSE	MVF	Tue, Feb 20, 1996	9.13	9.19	9.06	9.19
911	NYSE	MVF	Fri, Feb 16, 1996	9.25	9.31	9.13	9.13
910	NYSE	MVF	Thu, Feb 15, 1996	9.25	9.81	9.19	9.31
909	NYSE	MVF	Wed, Feb 14, 1996	9.31	9.38	9.25	9.38
908	NYSE	MVF	Tue, Feb 13, 1996	9.38	9.38	9.31	9.38
907	NYSE	MVF	Mon, Feb 12, 1996	9.38	9.38	9.25	9.38
906	NYSE	MVF	Fri, Feb 9, 1996	9.25	9.38	9.25	9.38
905	NYSE	MVF	Thu, Feb 8, 1996	9.25	9.31	9.19	9.19
904	NYSE	MVF	Wed, Feb 7, 1996	9.44	9.44	9.25	9.25
903	NYSE	MVF	Tue, Feb 6, 1996	9.38	9.44	9.38	9.38
902	NYSE	MVF	Mon, Feb 5, 1996	9.31	9.44	9.31	9.44
901	NYSE	MVF	Fri, Feb 2, 1996	9.38	9.50	9.38	9.44
900	NYSE	MVF	Thu, Feb 1, 1996	9.38	9.50	9.25	9.50
899	NYSE	MVF	Wed, Jan 31, 1996	9.13	9.44	9.13	9.38
898	NYSE	MVF	Tue, Jan 30, 1996	9.13	9.19	9.13	9.13
897	NYSE	MVF	Mon, Jan 29, 1996	9.19	9.25	9.19	9.19
896	NYSE	MVF	Fri, Jan 26, 1996	9.25	9.25	9.13	9.19
895	NYSE	MVF	Thu, Jan 25, 1996	9.13	9.25	9.13	9.25
894	NYSE	MVF	Wed, Jan 24, 1996	9.06	9.19	9.00	9.19
893	NYSE	MVF	Tue, Jan 23, 1996	9.06	9.19	9.06	9.13
892	NYSE	MVF	Mon, Jan 22, 1996	9.13	9.13	9.00	9.06
891	NYSE	MVF	Fri, Jan 19, 1996	9.06	9.06	9.00	9.06
890	NYSE	MVF	Thu, Jan 18, 1996	9.00	9.06	9.00	9.06
889	NYSE	MVF	Wed, Jan 17, 1996	9.00	9.06	9.00	9.00
888	NYSE	MVF	Tue, Jan 16, 1996	9.06	9.19	9.06	9.06
887	NYSE	MVF	Mon, Jan 15, 1996	9.00	9.13	9.00	9.13
886	NYSE	MVF	Fri, Jan 12, 1996	9.13	9.13	9.00	9.00
885	NYSE	MVF	Thu, Jan 11, 1996	9.06	9.13	9.00	9.13
884	NYSE	MVF	Wed, Jan 10, 1996	9.00	9.06	9.00	9.06
883	NYSE	MVF	Tue, Jan 9, 1996	9.00	9.13	9.00	9.00
882	NYSE	MVF	Mon, Jan 8, 1996	8.88	9.00	8.88	8.94
881	NYSE	MVF	Fri, Jan 5, 1996	8.94	8.94	8.81	8.88
880	NYSE	MVF	Thu, Jan 4, 1996	9.13	9.13	8.88	8.88
879	NYSE	MVF	Wed, Jan 3, 1996	8.88	9.06	8.88	9.00
878	NYSE	MVF	Tue, Jan 2, 1996	8.75	8.88	8.69	8.81
877	NYSE	MVF	Fri, Dec 29, 1995	8.56	8.69	8.50	8.69
876	NYSE	MVF	Thu, Dec 28, 1995	8.56	8.63	8.50	8.50
875	NYSE	MVF	Wed, Dec 27, 1995	8.63	8.63	8.56	8.56
874	NYSE	MVF	Tue, Dec 26, 1995	8.69	8.75	8.56	8.56
873	NYSE	MVF	Fri, Dec 22, 1995	8.63	8.81	8.63	8.81
872	NYSE	MVF	Thu, Dec 21, 1995	8.69	8.69	8.56	8.63
871	NYSE	MVF	Wed, Dec 20, 1995	8.75	8.81	8.63	8.63
870	NYSE	MVF	Tue, Dec 19, 1995	8.81	8.88	8.69	8.81
869	NYSE	MVF	Mon, Dec 18, 1995	9.13	9.13	8.88	9.00
868	NYSE	MVF	Fri, Dec 15, 1995	9.00	9.19	9.00	9.19
867	NYSE	MVF	Thu, Dec 14, 1995	9.06	9.13	9.00	9.00
866	NYSE	MVF	Wed, Dec 13, 1995	9.06	9.13	9.00	9.06
865	NYSE	MVF	Tue, Dec 12, 1995	9.13	9.13	9.00	9.00
864	NYSE	MVF	Mon, Dec 11, 1995	9.13	9.25	9.00	9.13
863	NYSE	MVF	Fri, Dec 8, 1995	9.13	9.19	9.13	9.13
862	NYSE	MVF	Thu, Dec 7, 1995	9.13	9.19	9.06	9.13
861	NYSE	MVF	Wed, Dec 6, 1995	9.25	9.31	9.19	9.19
860	NYSE	MVF	Tue, Dec 5, 1995	9.25	9.31	9.06	9.25
859	NYSE	MVF	Mon, Dec 4, 1995	9.06	9.38	9.06	9.13
858	NYSE	MVF	Fri, Dec 1, 1995	9.00	9.13	9.00	9.06
857	NYSE	MVF	Thu, Nov 30, 1995	8.94	9.00	8.94	9.00
856	NYSE	MVF	Wed, Nov 29, 1995	8.88	8.94	8.88	8.88
855	NYSE	MVF	Tue, Nov 28, 1995	8.88	8.88	8.81	8.81
854	NYSE	MVF	Mon, Nov 27, 1995	8.94	8.94	8.88	8.94
853	NYSE	MVF	Fri, Nov 24, 1995	8.94	8.94	8.88	8.88
852	NYSE	MVF	Wed, Nov 22, 1995	8.81	8.94	8.81	8.88
851	NYSE	MVF	Tue, Nov 21, 1995	8.81	8.94	8.75	8.81
850	NYSE	MVF	Mon, Nov 20, 1995	8.94	8.94	8.88	8.88
849	NYSE	MVF	Fri, Nov 17, 1995	8.75	8.94	8.75	8.94
848	NYSE	MVF	Thu, Nov 16, 1995	8.69	8.75	8.63	8.75
847	NYSE	MVF	Wed, Nov 15, 1995	8.69	8.75	8.63	8.69
846	NYSE	MVF	Tue, Nov 14, 1995	8.63	8.75	8.56	8.69
845	NYSE	MVF	Mon, Nov 13, 1995	8.63	8.69	8.56	8.69
844	NYSE	MVF	Fri, Nov 10, 1995	8.56	8.69	8.56	8.69
843	NYSE	MVF	Thu, Nov 9, 1995	8.69	8.69	8.56	8.56
842	NYSE	MVF	Wed, Nov 8, 1995	8.69	8.75	8.63	8.69
841	NYSE	MVF	Tue, Nov 7, 1995	8.69	8.75	8.63	8.69
840	NYSE	MVF	Mon, Nov 6, 1995	8.81	8.81	8.63	8.63
839	NYSE	MVF	Fri, Nov 3, 1995	8.81	8.94	8.81	8.88
838	NYSE	MVF	Thu, Nov 2, 1995	8.81	8.94	8.81	8.81
837	NYSE	MVF	Wed, Nov 1, 1995	8.81	9.00	8.75	8.81
836	NYSE	MVF	Tue, Oct 31, 1995	8.81	8.94	8.75	8.94
835	NYSE	MVF	Mon, Oct 30, 1995	8.63	8.88	8.63	8.75
834	NYSE	MVF	Fri, Oct 27, 1995	8.44	8.63	8.38	8.63
833	NYSE	MVF	Thu, Oct 26, 1995	8.56	8.63	8.44	8.50
832	NYSE	MVF	Wed, Oct 25, 1995	8.63	8.63	8.56	8.63
831	NYSE	MVF	Tue, Oct 24, 1995	8.75	8.81	8.63	8.63
830	NYSE	MVF	Mon, Oct 23, 1995	8.94	8.94	8.75	8.81
829	NYSE	MVF	Fri, Oct 20, 1995	8.94	8.94	8.81	8.94
828	NYSE	MVF	Thu, Oct 19, 1995	8.94	8.94	8.88	8.88
827	NYSE	MVF	Wed, Oct 18, 1995	8.75	8.88	8.69	8.88
826	NYSE	MVF	Tue, Oct 17, 1995	8.81	8.88	8.75	8.81
825	NYSE	MVF	Mon, Oct 16, 1995	8.81	8.81	8.69	8.81
824	NYSE	MVF	Fri, Oct 13, 1995	8.88	8.94	8.81	8.81
823	NYSE	MVF	Thu, Oct 12, 1995	8.63	8.81	8.63	8.81
822	NYSE	MVF	Wed, Oct 11, 1995	8.63	8.63	8.56	8.63
821	NYSE	MVF	Tue, Oct 10, 1995	8.56	8.63	8.56	8.63
820	NYSE	MVF	Mon, Oct 9, 1995	8.69	8.69	8.56	8.56
819	NYSE	MVF	Fri, Oct 6, 1995	8.56	8.69	8.56	8.56
818	NYSE	MVF	Thu, Oct 5, 1995	8.56	8.63	8.50	8.50
817	NYSE	MVF	Wed, Oct 4, 1995	8.63	8.63	8.56	8.63
816	NYSE	MVF	Tue, Oct 3, 1995	8.56	8.63	8.56	8.63
815	NYSE	MVF	Mon, Oct 2, 1995	8.50	8.56	8.50	8.56
814	NYSE	MVF	Fri, Sep 29, 1995	8.38	8.50	8.38	8.50
813	NYSE	MVF	Thu, Sep 28, 1995	8.31	8.44	8.31	8.38
812	NYSE	MVF	Wed, Sep 27, 1995	8.38	8.38	8.25	8.25
811	NYSE	MVF	Tue, Sep 26, 1995	8.38	8.44	8.31	8.38
810	NYSE	MVF	Mon, Sep 25, 1995	8.31	8.38	8.31	8.38
809	NYSE	MVF	Fri, Sep 22, 1995	8.44	8.44	8.31	8.31
808	NYSE	MVF	Thu, Sep 21, 1995	8.44	8.50	8.44	8.44
807	NYSE	MVF	Wed, Sep 20, 1995	8.44	8.50	8.38	8.44
806	NYSE	MVF	Tue, Sep 19, 1995	8.56	8.63	8.50	8.56
805	NYSE	MVF	Mon, Sep 18, 1995	8.56	8.69	8.56	8.63
804	NYSE	MVF	Fri, Sep 15, 1995	8.63	8.63	8.56	8.56
803	NYSE	MVF	Thu, Sep 14, 1995	8.56	8.63	8.56	8.63
802	NYSE	MVF	Wed, Sep 13, 1995	8.63	8.63	8.56	8.63
801	NYSE	MVF	Tue, Sep 12, 1995	8.56	8.69	8.56	8.63
800	NYSE	MVF	Mon, Sep 11, 1995	8.63	8.63	8.50	8.63
799	NYSE	MVF	Fri, Sep 8, 1995	8.63	8.63	8.56	8.63
798	NYSE	MVF	Thu, Sep 7, 1995	8.63	8.63	8.56	8.56
797	NYSE	MVF	Wed, Sep 6, 1995	8.63	8.63	8.44	8.56
796	NYSE	MVF	Tue, Sep 5, 1995	8.50	8.63	8.50	8.56
795	NYSE	MVF	Fri, Sep 1, 1995	8.63	8.63	8.50	8.50
794	NYSE	MVF	Thu, Aug 31, 1995	8.56	8.63	8.50	8.56
793	NYSE	MVF	Wed, Aug 30, 1995	8.50	8.63	8.44	8.63
792	NYSE	MVF	Tue, Aug 29, 1995	8.50	8.50	8.44	8.50
791	NYSE	MVF	Mon, Aug 28, 1995	8.44	8.50	8.38	8.44
790	NYSE	MVF	Fri, Aug 25, 1995	8.38	8.44	8.31	8.38
789	NYSE	MVF	Thu, Aug 24, 1995	8.31	8.38	8.13	8.38
788	NYSE	MVF	Wed, Aug 23, 1995	8.31	8.31	8.19	8.25
787	NYSE	MVF	Tue, Aug 22, 1995	8.25	8.38	8.25	8.31
786	NYSE	MVF	Mon, Aug 21, 1995	8.31	8.38	8.19	8.19
785	NYSE	MVF	Fri, Aug 18, 1995	8.31	8.31	8.13	8.31
784	NYSE	MVF	Thu, Aug 17, 1995	8.31	8.38	8.25	8.25
783	NYSE	MVF	Wed, Aug 16, 1995	8.44	8.50	8.31	8.31
782	NYSE	MVF	Tue, Aug 15, 1995	8.25	8.38	8.25	8.38
781	NYSE	MVF	Mon, Aug 14, 1995	8.38	8.38	8.25	8.25
780	NYSE	MVF	Fri, Aug 11, 1995	8.50	8.56	8.38	8.38
779	NYSE	MVF	Thu, Aug 10, 1995	8.44	8.50	8.38	8.50
778	NYSE	MVF	Wed, Aug 9, 1995	8.56	8.56	8.38	8.38
777	NYSE	MVF	Tue, Aug 8, 1995	8.56	8.56	8.50	8.50
776	NYSE	MVF	Mon, Aug 7, 1995	8.63	8.63	8.50	8.63
775	NYSE	MVF	Fri, Aug 4, 1995	8.56	8.63	8.56	8.56
774	NYSE	MVF	Thu, Aug 3, 1995	8.50	8.63	8.44	8.63
773	NYSE	MVF	Wed, Aug 2, 1995	8.50	8.63	8.44	8.50
772	NYSE	MVF	Tue, Aug 1, 1995	8.50	8.50	8.38	8.44
771	NYSE	MVF	Mon, Jul 31, 1995	8.38	8.50	8.38	8.38
770	NYSE	MVF	Fri, Jul 28, 1995	8.31	8.38	8.31	8.31
769	NYSE	MVF	Thu, Jul 27, 1995	8.25	8.38	8.25	8.38
768	NYSE	MVF	Wed, Jul 26, 1995	8.25	8.31	8.19	8.25
767	NYSE	MVF	Tue, Jul 25, 1995	8.19	8.25	8.19	8.25
766	NYSE	MVF	Mon, Jul 24, 1995	8.19	8.25	8.13	8.19
765	NYSE	MVF	Fri, Jul 21, 1995	8.25	8.25	8.13	8.19
764	NYSE	MVF	Thu, Jul 20, 1995	8.38	8.50	8.25	8.31
763	NYSE	MVF	Wed, Jul 19, 1995	8.38	8.44	8.25	8.25
762	NYSE	MVF	Tue, Jul 18, 1995	8.50	8.56	8.38	8.38
761	NYSE	MVF	Mon, Jul 17, 1995	8.56	8.56	8.50	8.50
760	NYSE	MVF	Fri, Jul 14, 1995	8.69	8.69	8.50	8.63
759	NYSE	MVF	Thu, Jul 13, 1995	8.63	8.69	8.56	8.69
758	NYSE	MVF	Wed, Jul 12, 1995	8.63	8.75	8.63	8.63
757	NYSE	MVF	Tue, Jul 11, 1995	8.63	8.75	8.63	8.63
756	NYSE	MVF	Mon, Jul 10, 1995	8.63	8.69	8.56	8.69
755	NYSE	MVF	Fri, Jul 7, 1995	8.69	8.69	8.63	8.63
754	NYSE	MVF	Thu, Jul 6, 1995	8.63	8.69	8.63	8.69
753	NYSE	MVF	Wed, Jul 5, 1995	8.63	8.63	8.50	8.63
752	NYSE	MVF	Mon, Jul 3, 1995	8.56	8.63	8.50	8.63
751	NYSE	MVF	Fri, Jun 30, 1995	8.63	8.63	8.56	8.63
750	NYSE	MVF	Thu, Jun 29, 1995	8.56	8.56	8.50	8.56
749	NYSE	MVF	Wed, Jun 28, 1995	8.63	8.63	8.50	8.56
748	NYSE	MVF	Tue, Jun 27, 1995	8.50	8.63	8.50	8.56
747	NYSE	MVF	Mon, Jun 26, 1995	8.56	8.56	8.38	8.38
746	NYSE	MVF	Fri, Jun 23, 1995	8.50	8.56	8.50	8.50
745	NYSE	MVF	Thu, Jun 22, 1995	8.44	8.50	8.44	8.50
744	NYSE	MVF	Wed, Jun 21, 1995	8.56	8.56	8.44	8.44
743	NYSE	MVF	Tue, Jun 20, 1995	8.56	8.63	8.50	8.56
742	NYSE	MVF	Mon, Jun 19, 1995	8.56	8.63	8.50	8.56
741	NYSE	MVF	Fri, Jun 16, 1995	8.50	8.63	8.50	8.56
740	NYSE	MVF	Thu, Jun 15, 1995	8.63	8.63	8.50	8.50
739	NYSE	MVF	Wed, Jun 14, 1995	8.56	8.69	8.56	8.56
738	NYSE	MVF	Tue, Jun 13, 1995	8.56	8.69	8.50	8.56
737	NYSE	MVF	Mon, Jun 12, 1995	8.63	8.63	8.56	8.63
736	NYSE	MVF	Fri, Jun 9, 1995	8.63	8.63	8.56	8.56
735	NYSE	MVF	Thu, Jun 8, 1995	8.69	8.75	8.56	8.56
734	NYSE	MVF	Wed, Jun 7, 1995	8.69	8.69	8.56	8.63
733	NYSE	MVF	Tue, Jun 6, 1995	8.63	8.69	8.63	8.63
732	NYSE	MVF	Mon, Jun 5, 1995	8.56	8.69	8.56	8.56
731	NYSE	MVF	Fri, Jun 2, 1995	8.50	8.56	8.44	8.50
730	NYSE	MVF	Thu, Jun 1, 1995	8.44	8.50	8.38	8.44
729	NYSE	MVF	Wed, May 31, 1995	8.38	8.50	8.38	8.44
728	NYSE	MVF	Tue, May 30, 1995	8.25	8.38	8.25	8.38
727	NYSE	MVF	Fri, May 26, 1995	8.19	8.31	8.19	8.25
726	NYSE	MVF	Thu, May 25, 1995	8.25	8.25	8.19	8.25
725	NYSE	MVF	Wed, May 24, 1995	8.13	8.25	8.13	8.25
724	NYSE	MVF	Tue, May 23, 1995	8.13	8.25	8.06	8.13
723	NYSE	MVF	Mon, May 22, 1995	8.06	8.19	8.06	8.19
722	NYSE	MVF	Fri, May 19, 1995	8.06	8.13	8.00	8.13
721	NYSE	MVF	Thu, May 18, 1995	8.19	8.19	8.00	8.00
720	NYSE	MVF	Wed, May 17, 1995	8.25	8.25	8.25	8.25
719	NYSE	MVF	Tue, May 16, 1995	8.25	8.31	8.25	8.25
718	NYSE	MVF	Mon, May 15, 1995	8.25	8.31	8.25	8.25
717	NYSE	MVF	Fri, May 12, 1995	8.38	8.38	8.25	8.31
716	NYSE	MVF	Thu, May 11, 1995	8.38	8.44	8.31	8.38
715	NYSE	MVF	Wed, May 10, 1995	8.50	8.50	8.38	8.44
714	NYSE	MVF	Tue, May 9, 1995	8.38	8.44	8.38	8.38
713	NYSE	MVF	Mon, May 8, 1995	8.38	8.44	8.38	8.38
712	NYSE	MVF	Fri, May 5, 1995	8.38	8.44	8.31	8.38
711	NYSE	MVF	Thu, May 4, 1995	8.50	8.50	8.38	8.38
710	NYSE	MVF	Wed, May 3, 1995	8.50	8.50	8.44	8.50
709	NYSE	MVF	Tue, May 2, 1995	8.56	8.63	8.50	8.50
708	NYSE	MVF	Mon, May 1, 1995	8.50	8.56	8.50	8.56
707	NYSE	MVF	Fri, Apr 28, 1995	8.50	8.50	8.44	8.50
706	NYSE	MVF	Thu, Apr 27, 1995	8.50	8.50	8.38	8.38
705	NYSE	MVF	Wed, Apr 26, 1995	8.50	8.50	8.31	8.50
704	NYSE	MVF	Tue, Apr 25, 1995	8.31	8.50	8.31	8.50
703	NYSE	MVF	Mon, Apr 24, 1995	8.38	8.44	8.38	8.44
702	NYSE	MVF	Fri, Apr 21, 1995	8.38	8.38	8.25	8.25
701	NYSE	MVF	Thu, Apr 20, 1995	8.25	8.38	8.19	8.38
700	NYSE	MVF	Wed, Apr 19, 1995	8.25	8.25	8.19	8.19
699	NYSE	MVF	Tue, Apr 18, 1995	8.38	8.38	8.25	8.25
698	NYSE	MVF	Mon, Apr 17, 1995	8.50	8.50	8.25	8.25
697	NYSE	MVF	Thu, Apr 13, 1995	8.50	8.63	8.50	8.50
696	NYSE	MVF	Wed, Apr 12, 1995	8.38	8.50	8.38	8.38
695	NYSE	MVF	Tue, Apr 11, 1995	8.50	8.50	8.38	8.38
694	NYSE	MVF	Mon, Apr 10, 1995	8.63	8.63	8.50	8.50
693	NYSE	MVF	Fri, Apr 7, 1995	8.50	8.63	8.50	8.63
692	NYSE	MVF	Thu, Apr 6, 1995	8.50	8.50	8.50	8.50
691	NYSE	MVF	Wed, Apr 5, 1995	8.50	8.63	8.50	8.63
690	NYSE	MVF	Tue, Apr 4, 1995	8.50	8.63	8.50	8.50
689	NYSE	MVF	Mon, Apr 3, 1995	8.50	8.63	8.50	8.50
688	NYSE	MVF	Fri, Mar 31, 1995	8.50	8.63	8.50	8.50
687	NYSE	MVF	Thu, Mar 30, 1995	8.50	8.50	8.50	8.50
686	NYSE	MVF	Wed, Mar 29, 1995	8.50	8.63	8.50	8.63
685	NYSE	MVF	Tue, Mar 28, 1995	8.50	8.50	8.50	8.50
684	NYSE	MVF	Mon, Mar 27, 1995	8.50	8.50	8.50	8.50
683	NYSE	MVF	Fri, Mar 24, 1995	8.25	8.50	8.25	8.50
682	NYSE	MVF	Thu, Mar 23, 1995	8.38	8.50	8.25	8.25
681	NYSE	MVF	Wed, Mar 22, 1995	8.38	8.50	8.38	8.50
680	NYSE	MVF	Tue, Mar 21, 1995	8.50	8.50	8.38	8.38
679	NYSE	MVF	Mon, Mar 20, 1995	8.25	8.50	8.25	8.50
678	NYSE	MVF	Fri, Mar 17, 1995	8.50	8.50	8.38	8.38
677	NYSE	MVF	Thu, Mar 16, 1995	8.25	8.50	8.25	8.50
676	NYSE	MVF	Wed, Mar 15, 1995	8.38	8.50	8.25	8.25
675	NYSE	MVF	Tue, Mar 14, 1995	8.38	8.50	8.38	8.38
674	NYSE	MVF	Mon, Mar 13, 1995	8.38	8.38	8.25	8.25
673	NYSE	MVF	Fri, Mar 10, 1995	8.25	8.50	8.25	8.50
672	NYSE	MVF	Thu, Mar 9, 1995	8.38	8.50	8.25	8.25
671	NYSE	MVF	Wed, Mar 8, 1995	8.38	8.50	8.38	8.38
670	NYSE	MVF	Tue, Mar 7, 1995	8.50	8.50	8.25	8.38
669	NYSE	MVF	Mon, Mar 6, 1995	8.75	8.75	8.50	8.50
668	NYSE	MVF	Fri, Mar 3, 1995	8.75	8.75	8.75	8.75
667	NYSE	MVF	Thu, Mar 2, 1995	8.88	8.88	8.75	8.88
666	NYSE	MVF	Wed, Mar 1, 1995	8.75	8.88	8.75	8.75
665	NYSE	MVF	Tue, Feb 28, 1995	8.63	8.75	8.63	8.75
664	NYSE	MVF	Mon, Feb 27, 1995	8.63	8.63	8.50	8.63
663	NYSE	MVF	Fri, Feb 24, 1995	8.50	8.63	8.50	8.63
662	NYSE	MVF	Thu, Feb 23, 1995	8.25	8.50	8.25	8.50
661	NYSE	MVF	Wed, Feb 22, 1995	8.25	8.38	8.25	8.25
660	NYSE	MVF	Tue, Feb 21, 1995	8.25	8.25	8.25	8.25
659	NYSE	MVF	Fri, Feb 17, 1995	8.38	8.38	8.25	8.25
658	NYSE	MVF	Thu, Feb 16, 1995	8.50	8.50	8.25	8.38
657	NYSE	MVF	Wed, Feb 15, 1995	8.50	8.50	8.38	8.50
656	NYSE	MVF	Tue, Feb 14, 1995	8.50	8.63	8.50	8.50
655	NYSE	MVF	Mon, Feb 13, 1995	8.63	8.63	8.50	8.50
654	NYSE	MVF	Fri, Feb 10, 1995	8.63	8.63	8.50	8.63
653	NYSE	MVF	Thu, Feb 9, 1995	8.63	8.75	8.50	8.75
652	NYSE	MVF	Wed, Feb 8, 1995	8.63	8.63	8.50	8.63
651	NYSE	MVF	Tue, Feb 7, 1995	8.50	8.63	8.50	8.63
650	NYSE	MVF	Mon, Feb 6, 1995	8.63	8.63	8.50	8.63
649	NYSE	MVF	Fri, Feb 3, 1995	8.63	8.75	8.63	8.63
648	NYSE	MVF	Thu, Feb 2, 1995	8.50	8.63	8.50	8.50
647	NYSE	MVF	Wed, Feb 1, 1995	8.50	8.63	8.50	8.50
646	NYSE	MVF	Tue, Jan 31, 1995	8.38	8.75	8.38	8.50
645	NYSE	MVF	Mon, Jan 30, 1995	8.38	8.38	8.25	8.38
644	NYSE	MVF	Fri, Jan 27, 1995	8.13	8.38	8.13	8.38
643	NYSE	MVF	Thu, Jan 26, 1995	8.13	8.13	8.00	8.00
642	NYSE	MVF	Wed, Jan 25, 1995	8.13	8.13	8.00	8.00
641	NYSE	MVF	Tue, Jan 24, 1995	8.00	8.25	8.00	8.25
640	NYSE	MVF	Mon, Jan 23, 1995	8.13	8.13	8.00	8.00
639	NYSE	MVF	Fri, Jan 20, 1995	8.13	8.25	8.13	8.13
638	NYSE	MVF	Thu, Jan 19, 1995	8.13	8.13	8.00	8.13
637	NYSE	MVF	Wed, Jan 18, 1995	8.13	8.25	8.13	8.13
636	NYSE	MVF	Tue, Jan 17, 1995	8.00	8.25	8.00	8.13
635	NYSE	MVF	Mon, Jan 16, 1995	8.25	8.25	8.00	8.13
634	NYSE	MVF	Fri, Jan 13, 1995	8.13	8.25	8.13	8.25
633	NYSE	MVF	Thu, Jan 12, 1995	8.13	8.13	8.00	8.13
632	NYSE	MVF	Wed, Jan 11, 1995	8.00	8.13	8.00	8.13
631	NYSE	MVF	Tue, Jan 10, 1995	8.00	8.13	8.00	8.00
630	NYSE	MVF	Mon, Jan 9, 1995	8.00	8.00	7.88	7.88
629	NYSE	MVF	Fri, Jan 6, 1995	8.00	8.13	8.00	8.13
628	NYSE	MVF	Thu, Jan 5, 1995	8.13	8.25	8.00	8.00
627	NYSE	MVF	Wed, Jan 4, 1995	7.75	8.13	7.75	8.13
626	NYSE	MVF	Tue, Jan 3, 1995	7.50	7.75	7.50	7.75
625	NYSE	MVF	Fri, Dec 30, 1994	7.50	7.63	7.38	7.50
624	NYSE	MVF	Thu, Dec 29, 1994	7.50	7.50	7.38	7.50
623	NYSE	MVF	Wed, Dec 28, 1994	7.50	7.50	7.38	7.50
622	NYSE	MVF	Tue, Dec 27, 1994	7.75	7.75	7.50	7.50
621	NYSE	MVF	Fri, Dec 23, 1994	7.63	7.75	7.50	7.75
620	NYSE	MVF	Thu, Dec 22, 1994	7.75	7.88	7.50	7.50
619	NYSE	MVF	Wed, Dec 21, 1994	7.50	7.75	7.50	7.75
618	NYSE	MVF	Tue, Dec 20, 1994	7.50	7.75	7.50	7.50
617	NYSE	MVF	Mon, Dec 19, 1994	7.50	7.63	7.50	7.63
616	NYSE	MVF	Fri, Dec 16, 1994	7.50	7.63	7.50	7.63
615	NYSE	MVF	Thu, Dec 15, 1994	7.75	7.75	7.50	7.50
614	NYSE	MVF	Wed, Dec 14, 1994	7.75	7.75	7.63	7.75
613	NYSE	MVF	Tue, Dec 13, 1994	7.63	7.75	7.50	7.75
612	NYSE	MVF	Mon, Dec 12, 1994	7.88	7.88	7.75	7.88
611	NYSE	MVF	Fri, Dec 9, 1994	7.63	8.00	7.63	8.00
610	NYSE	MVF	Thu, Dec 8, 1994	7.63	7.75	7.50	7.75
609	NYSE	MVF	Wed, Dec 7, 1994	8.13	8.13	7.75	7.75
608	NYSE	MVF	Tue, Dec 6, 1994	8.13	8.13	8.00	8.13
607	NYSE	MVF	Mon, Dec 5, 1994	8.25	8.25	8.13	8.13
606	NYSE	MVF	Fri, Dec 2, 1994	8.00	8.25	8.00	8.25
605	NYSE	MVF	Thu, Dec 1, 1994	7.88	8.00	7.75	8.00
604	NYSE	MVF	Wed, Nov 30, 1994	7.75	7.88	7.75	7.88
603	NYSE	MVF	Tue, Nov 29, 1994	8.00	8.00	7.63	7.75
602	NYSE	MVF	Mon, Nov 28, 1994	8.25	8.38	7.88	8.00
601	NYSE	MVF	Fri, Nov 25, 1994	8.25	8.38	8.25	8.25
600	NYSE	MVF	Wed, Nov 23, 1994	8.00	8.25	8.00	8.25
599	NYSE	MVF	Tue, Nov 22, 1994	7.75	8.00	7.75	8.00
598	NYSE	MVF	Mon, Nov 21, 1994	7.63	7.75	7.63	7.75
597	NYSE	MVF	Fri, Nov 18, 1994	7.50	7.63	7.50	7.63
596	NYSE	MVF	Thu, Nov 17, 1994	7.75	7.75	7.63	7.63
595	NYSE	MVF	Wed, Nov 16, 1994	7.50	7.75	7.38	7.75
594	NYSE	MVF	Tue, Nov 15, 1994	7.13	7.50	7.13	7.50
593	NYSE	MVF	Mon, Nov 14, 1994	7.13	7.25	7.00	7.25
592	NYSE	MVF	Fri, Nov 11, 1994	7.25	7.25	7.13	7.13
591	NYSE	MVF	Thu, Nov 10, 1994	7.13	7.25	7.13	7.13
590	NYSE	MVF	Wed, Nov 9, 1994	7.13	7.25	7.00	7.13
589	NYSE	MVF	Tue, Nov 8, 1994	7.00	7.13	7.00	7.13
588	NYSE	MVF	Mon, Nov 7, 1994	7.25	7.38	7.00	7.13
587	NYSE	MVF	Fri, Nov 4, 1994	7.38	7.50	7.25	7.25
586	NYSE	MVF	Thu, Nov 3, 1994	7.50	7.50	7.38	7.38
585	NYSE	MVF	Wed, Nov 2, 1994	7.50	7.63	7.38	7.38
584	NYSE	MVF	Tue, Nov 1, 1994	7.50	7.63	7.50	7.50
583	NYSE	MVF	Mon, Oct 31, 1994	7.38	7.63	7.38	7.50
582	NYSE	MVF	Fri, Oct 28, 1994	7.25	7.50	7.13	7.50
581	NYSE	MVF	Thu, Oct 27, 1994	7.50	7.50	7.38	7.38
580	NYSE	MVF	Wed, Oct 26, 1994	7.50	7.63	7.38	7.63
579	NYSE	MVF	Tue, Oct 25, 1994	7.63	7.63	7.38	7.38
578	NYSE	MVF	Mon, Oct 24, 1994	7.88	7.88	7.63	7.63
577	NYSE	MVF	Fri, Oct 21, 1994	7.88	7.88	7.75	7.88
576	NYSE	MVF	Thu, Oct 20, 1994	8.00	8.00	7.88	7.88
575	NYSE	MVF	Wed, Oct 19, 1994	8.00	8.00	8.00	8.00
574	NYSE	MVF	Tue, Oct 18, 1994	8.00	8.13	8.00	8.00
573	NYSE	MVF	Mon, Oct 17, 1994	8.00	8.13	8.00	8.13
572	NYSE	MVF	Fri, Oct 14, 1994	8.00	8.00	7.88	8.00
571	NYSE	MVF	Thu, Oct 13, 1994	8.00	8.00	7.88	7.88
570	NYSE	MVF	Wed, Oct 12, 1994	8.00	8.13	7.88	7.88
569	NYSE	MVF	Tue, Oct 11, 1994	8.00	8.13	8.00	8.00
568	NYSE	MVF	Mon, Oct 10, 1994	8.00	8.13	8.00	8.13
567	NYSE	MVF	Fri, Oct 7, 1994	7.88	8.13	7.88	8.00
566	NYSE	MVF	Thu, Oct 6, 1994	8.00	8.00	7.88	7.88
565	NYSE	MVF	Wed, Oct 5, 1994	8.13	8.13	8.00	8.00
564	NYSE	MVF	Tue, Oct 4, 1994	8.13	8.13	8.00	8.13
563	NYSE	MVF	Mon, Oct 3, 1994	8.00	8.13	8.00	8.00
562	NYSE	MVF	Fri, Sep 30, 1994	8.00	8.13	8.00	8.00
561	NYSE	MVF	Thu, Sep 29, 1994	8.00	8.13	8.00	8.00
560	NYSE	MVF	Wed, Sep 28, 1994	7.88	8.13	7.88	8.00
559	NYSE	MVF	Tue, Sep 27, 1994	8.00	8.00	7.88	7.88
558	NYSE	MVF	Mon, Sep 26, 1994	7.88	8.00	7.88	8.00
557	NYSE	MVF	Fri, Sep 23, 1994	7.88	8.00	7.88	8.00
556	NYSE	MVF	Thu, Sep 22, 1994	7.88	8.00	7.75	7.88
555	NYSE	MVF	Wed, Sep 21, 1994	8.00	8.00	7.75	7.88
554	NYSE	MVF	Tue, Sep 20, 1994	8.00	8.00	7.88	8.00
553	NYSE	MVF	Mon, Sep 19, 1994	8.00	8.13	8.00	8.00
552	NYSE	MVF	Fri, Sep 16, 1994	8.00	8.13	8.00	8.13
551	NYSE	MVF	Thu, Sep 15, 1994	8.13	8.13	8.00	8.13
550	NYSE	MVF	Wed, Sep 14, 1994	8.13	8.13	8.00	8.13
549	NYSE	MVF	Tue, Sep 13, 1994	8.00	8.13	7.88	8.00
548	NYSE	MVF	Mon, Sep 12, 1994	8.25	8.38	8.00	8.00
547	NYSE	MVF	Fri, Sep 9, 1994	8.38	8.38	8.25	8.25
546	NYSE	MVF	Thu, Sep 8, 1994	8.38	8.38	8.25	8.38
545	NYSE	MVF	Wed, Sep 7, 1994	8.38	8.50	8.38	8.38
544	NYSE	MVF	Tue, Sep 6, 1994	8.38	8.50	8.38	8.38
543	NYSE	MVF	Fri, Sep 2, 1994	8.50	8.50	8.38	8.38
542	NYSE	MVF	Thu, Sep 1, 1994	8.38	8.50	8.38	8.38
541	NYSE	MVF	Wed, Aug 31, 1994	8.38	8.50	8.25	8.50
540	NYSE	MVF	Tue, Aug 30, 1994	8.38	8.38	8.25	8.38
539	NYSE	MVF	Mon, Aug 29, 1994	8.25	8.38	8.25	8.38
538	NYSE	MVF	Fri, Aug 26, 1994	8.38	8.38	8.25	8.38
537	NYSE	MVF	Thu, Aug 25, 1994	8.38	8.50	8.25	8.25
536	NYSE	MVF	Wed, Aug 24, 1994	8.50	8.50	8.25	8.38
535	NYSE	MVF	Tue, Aug 23, 1994	8.50	8.50	8.38	8.38
534	NYSE	MVF	Mon, Aug 22, 1994	8.63	8.63	8.50	8.63
533	NYSE	MVF	Fri, Aug 19, 1994	8.75	8.75	8.63	8.63
532	NYSE	MVF	Thu, Aug 18, 1994	8.75	8.75	8.63	8.75
531	NYSE	MVF	Wed, Aug 17, 1994	8.75	8.75	8.63	8.75
530	NYSE	MVF	Tue, Aug 16, 1994	8.75	8.75	8.75	8.75
529	NYSE	MVF	Mon, Aug 15, 1994	9.00	9.00	8.75	8.75
528	NYSE	MVF	Fri, Aug 12, 1994	8.88	9.00	8.75	8.88
527	NYSE	MVF	Thu, Aug 11, 1994	8.75	8.88	8.63	8.88
526	NYSE	MVF	Wed, Aug 10, 1994	8.88	9.00	8.88	8.88
525	NYSE	MVF	Tue, Aug 9, 1994	8.88	9.00	8.88	8.88
524	NYSE	MVF	Mon, Aug 8, 1994	9.00	9.00	8.88	9.00
523	NYSE	MVF	Fri, Aug 5, 1994	9.00	9.00	8.88	9.00
522	NYSE	MVF	Thu, Aug 4, 1994	9.00	9.00	9.00	9.00
521	NYSE	MVF	Wed, Aug 3, 1994	9.00	9.13	9.00	9.13
520	NYSE	MVF	Tue, Aug 2, 1994	9.00	9.13	9.00	9.00
519	NYSE	MVF	Mon, Aug 1, 1994	9.00	9.13	9.00	9.00
518	NYSE	MVF	Fri, Jul 29, 1994	8.88	9.13	8.75	9.13
517	NYSE	MVF	Thu, Jul 28, 1994	8.88	8.88	8.63	8.88
516	NYSE	MVF	Wed, Jul 27, 1994	8.88	8.88	8.75	8.75
515	NYSE	MVF	Tue, Jul 26, 1994	8.88	8.88	8.75	8.75
514	NYSE	MVF	Mon, Jul 25, 1994	9.00	9.00	8.75	8.88
513	NYSE	MVF	Fri, Jul 22, 1994	9.00	9.00	8.88	8.88
512	NYSE	MVF	Thu, Jul 21, 1994	8.88	9.00	8.88	9.00
511	NYSE	MVF	Wed, Jul 20, 1994	9.00	9.00	8.88	9.00
510	NYSE	MVF	Tue, Jul 19, 1994	9.00	9.00	8.88	9.00
509	NYSE	MVF	Mon, Jul 18, 1994	9.00	9.00	9.00	9.00
508	NYSE	MVF	Fri, Jul 15, 1994	9.00	9.13	9.00	9.00
507	NYSE	MVF	Thu, Jul 14, 1994	9.00	9.13	9.00	9.00
506	NYSE	MVF	Wed, Jul 13, 1994	9.13	9.13	9.00	9.00
505	NYSE	MVF	Tue, Jul 12, 1994	9.00	9.13	9.00	9.00
504	NYSE	MVF	Mon, Jul 11, 1994	9.13	9.13	9.00	9.13
503	NYSE	MVF	Fri, Jul 8, 1994	9.00	9.13	9.00	9.13
502	NYSE	MVF	Thu, Jul 7, 1994	9.00	9.00	8.88	8.88
501	NYSE	MVF	Wed, Jul 6, 1994	9.00	9.00	8.88	9.00
500	NYSE	MVF	Tue, Jul 5, 1994	9.00	9.00	8.88	8.88
499	NYSE	MVF	Fri, Jul 1, 1994	9.00	9.00	8.75	9.00
498	NYSE	MVF	Thu, Jun 30, 1994	9.13	9.13	8.88	9.00
497	NYSE	MVF	Wed, Jun 29, 1994	8.88	9.13	8.88	9.13
496	NYSE	MVF	Tue, Jun 28, 1994	9.00	9.00	8.88	8.88
495	NYSE	MVF	Mon, Jun 27, 1994	9.00	9.00	9.00	9.00
494	NYSE	MVF	Fri, Jun 24, 1994	9.13	9.13	9.00	9.13
493	NYSE	MVF	Thu, Jun 23, 1994	9.13	9.13	9.00	9.00
492	NYSE	MVF	Wed, Jun 22, 1994	9.13	9.13	9.00	9.00
491	NYSE	MVF	Tue, Jun 21, 1994	9.13	9.25	9.13	9.25
490	NYSE	MVF	Mon, Jun 20, 1994	9.13	9.25	9.00	9.25
489	NYSE	MVF	Fri, Jun 17, 1994	9.13	9.13	9.13	9.13
488	NYSE	MVF	Thu, Jun 16, 1994	9.25	9.25	9.13	9.13
487	NYSE	MVF	Wed, Jun 15, 1994	9.25	9.25	9.13	9.25
486	NYSE	MVF	Tue, Jun 14, 1994	9.25	9.25	9.13	9.25
485	NYSE	MVF	Mon, Jun 13, 1994	9.25	9.38	9.25	9.38
484	NYSE	MVF	Fri, Jun 10, 1994	9.25	9.38	9.25	9.25
483	NYSE	MVF	Thu, Jun 9, 1994	9.25	9.38	9.25	9.38
482	NYSE	MVF	Wed, Jun 8, 1994	9.38	9.50	9.25	9.38
481	NYSE	MVF	Tue, Jun 7, 1994	9.63	9.63	9.38	9.38
480	NYSE	MVF	Mon, Jun 6, 1994	9.38	9.63	9.38	9.50
479	NYSE	MVF	Fri, Jun 3, 1994	9.38	9.50	9.38	9.50
478	NYSE	MVF	Thu, Jun 2, 1994	9.63	9.63	9.38	9.50
477	NYSE	MVF	Wed, Jun 1, 1994	9.38	9.63	9.38	9.63
476	NYSE	MVF	Tue, May 31, 1994	9.38	9.50	9.38	9.38
475	NYSE	MVF	Fri, May 27, 1994	9.25	9.38	9.25	9.38
474	NYSE	MVF	Thu, May 26, 1994	9.25	9.38	9.25	9.38
473	NYSE	MVF	Wed, May 25, 1994	9.13	9.25	9.00	9.25
472	NYSE	MVF	Tue, May 24, 1994	9.13	9.13	9.00	9.13
471	NYSE	MVF	Mon, May 23, 1994	9.13	9.13	9.00	9.13
470	NYSE	MVF	Fri, May 20, 1994	9.25	9.25	9.13	9.25
469	NYSE	MVF	Thu, May 19, 1994	9.13	9.25	9.13	9.13
468	NYSE	MVF	Wed, May 18, 1994	9.13	9.25	9.00	9.25
467	NYSE	MVF	Tue, May 17, 1994	9.00	9.25	9.00	9.13
466	NYSE	MVF	Mon, May 16, 1994	9.00	9.13	9.00	9.00
465	NYSE	MVF	Fri, May 13, 1994	9.13	9.13	9.00	9.13
464	NYSE	MVF	Thu, May 12, 1994	9.00	9.13	9.00	9.13
463	NYSE	MVF	Wed, May 11, 1994	9.00	9.13	8.88	9.00
462	NYSE	MVF	Tue, May 10, 1994	9.00	9.13	9.00	9.00
461	NYSE	MVF	Mon, May 9, 1994	9.00	9.13	9.00	9.00
460	NYSE	MVF	Fri, May 6, 1994	9.25	9.25	8.88	9.00
459	NYSE	MVF	Thu, May 5, 1994	9.25	9.50	9.25	9.25
458	NYSE	MVF	Wed, May 4, 1994	9.25	9.38	9.25	9.38
457	NYSE	MVF	Tue, May 3, 1994	9.13	9.25	9.13	9.25
456	NYSE	MVF	Mon, May 2, 1994	9.00	9.13	9.00	9.13
455	NYSE	MVF	Fri, Apr 29, 1994	8.88	9.00	8.75	9.00
454	NYSE	MVF	Thu, Apr 28, 1994	9.13	9.13	8.88	8.88
453	NYSE	MVF	Tue, Apr 26, 1994	9.00	9.13	9.00	9.13
452	NYSE	MVF	Mon, Apr 25, 1994	9.13	9.13	9.00	9.13
451	NYSE	MVF	Fri, Apr 22, 1994	9.13	9.13	9.00	9.00
450	NYSE	MVF	Thu, Apr 21, 1994	9.00	9.13	9.00	9.00
449	NYSE	MVF	Wed, Apr 20, 1994	9.00	9.00	8.88	9.00
448	NYSE	MVF	Tue, Apr 19, 1994	9.00	9.13	8.88	9.00
447	NYSE	MVF	Mon, Apr 18, 1994	9.13	9.13	9.00	9.00
446	NYSE	MVF	Fri, Apr 15, 1994	9.25	9.25	9.13	9.13
445	NYSE	MVF	Thu, Apr 14, 1994	9.25	9.38	9.25	9.25
444	NYSE	MVF	Wed, Apr 13, 1994	9.38	9.50	9.38	9.50
443	NYSE	MVF	Tue, Apr 12, 1994	9.38	9.38	9.25	9.38
442	NYSE	MVF	Mon, Apr 11, 1994	9.25	9.50	9.25	9.50
441	NYSE	MVF	Fri, Apr 8, 1994	9.25	9.38	9.13	9.38
440	NYSE	MVF	Thu, Apr 7, 1994	9.13	9.25	9.00	9.25
439	NYSE	MVF	Wed, Apr 6, 1994	9.13	9.25	9.13	9.25
438	NYSE	MVF	Tue, Apr 5, 1994	9.25	9.25	9.00	9.13
437	NYSE	MVF	Mon, Apr 4, 1994	9.38	9.38	9.13	9.25
436	NYSE	MVF	Thu, Mar 31, 1994	9.25	9.50	9.13	9.50
435	NYSE	MVF	Wed, Mar 30, 1994	9.38	9.50	9.38	9.38
434	NYSE	MVF	Tue, Mar 29, 1994	9.25	9.38	9.25	9.38
433	NYSE	MVF	Mon, Mar 28, 1994	9.25	9.25	9.13	9.25
432	NYSE	MVF	Fri, Mar 25, 1994	9.25	9.38	9.13	9.25
431	NYSE	MVF	Thu, Mar 24, 1994	9.25	9.38	9.13	9.13
430	NYSE	MVF	Wed, Mar 23, 1994	9.25	9.50	9.13	9.38
429	NYSE	MVF	Tue, Mar 22, 1994	9.00	9.25	8.88	9.25
428	NYSE	MVF	Mon, Mar 21, 1994	9.25	9.38	8.88	9.00
427	NYSE	MVF	Fri, Mar 18, 1994	9.50	9.50	9.38	9.38
426	NYSE	MVF	Thu, Mar 17, 1994	9.50	9.63	9.38	9.50
425	NYSE	MVF	Wed, Mar 16, 1994	9.63	9.63	9.50	9.63
424	NYSE	MVF	Tue, Mar 15, 1994	9.63	9.75	9.50	9.50
423	NYSE	MVF	Mon, Mar 14, 1994	9.75	9.88	9.75	9.88
422	NYSE	MVF	Fri, Mar 11, 1994	9.75	9.75	9.63	9.75
421	NYSE	MVF	Thu, Mar 10, 1994	9.75	9.88	9.75	9.75
420	NYSE	MVF	Wed, Mar 9, 1994	9.88	9.88	9.75	9.75
419	NYSE	MVF	Tue, Mar 8, 1994	9.75	10.00	9.75	9.75
418	NYSE	MVF	Mon, Mar 7, 1994	9.75	9.88	9.75	9.88
417	NYSE	MVF	Fri, Mar 4, 1994	9.88	10.00	9.75	9.88
416	NYSE	MVF	Thu, Mar 3, 1994	9.88	10.00	9.88	9.88
415	NYSE	MVF	Wed, Mar 2, 1994	9.75	10.00	9.63	9.88
414	NYSE	MVF	Tue, Mar 1, 1994	9.88	9.88	9.63	9.75
413	NYSE	MVF	Mon, Feb 28, 1994	9.38	9.88	9.38	9.88
412	NYSE	MVF	Fri, Feb 25, 1994	9.63	9.75	9.38	9.38
411	NYSE	MVF	Thu, Feb 24, 1994	9.75	9.88	9.50	9.63
410	NYSE	MVF	Wed, Feb 23, 1994	9.88	10.00	9.75	9.75
409	NYSE	MVF	Tue, Feb 22, 1994	10.13	10.13	9.75	9.75
408	NYSE	MVF	Fri, Feb 18, 1994	10.13	10.25	10.00	10.13
407	NYSE	MVF	Thu, Feb 17, 1994	10.25	10.25	10.13	10.25
406	NYSE	MVF	Wed, Feb 16, 1994	10.25	10.25	10.13	10.25
405	NYSE	MVF	Tue, Feb 15, 1994	10.25	10.38	10.25	10.25
404	NYSE	MVF	Mon, Feb 14, 1994	10.38	10.38	10.13	10.38
403	NYSE	MVF	Fri, Feb 11, 1994	10.38	10.38	10.38	10.38
402	NYSE	MVF	Thu, Feb 10, 1994	10.38	10.50	10.38	10.50
401	NYSE	MVF	Wed, Feb 9, 1994	10.63	10.63	10.50	10.63
400	NYSE	MVF	Tue, Feb 8, 1994	10.63	10.63	10.50	10.50
399	NYSE	MVF	Mon, Feb 7, 1994	10.50	10.63	10.50	10.50
398	NYSE	MVF	Fri, Feb 4, 1994	10.63	10.63	10.50	10.50
397	NYSE	MVF	Thu, Feb 3, 1994	10.63	10.63	10.63	10.63
396	NYSE	MVF	Wed, Feb 2, 1994	10.63	10.75	10.63	10.63
395	NYSE	MVF	Tue, Feb 1, 1994	10.63	10.75	10.63	10.63
394	NYSE	MVF	Mon, Jan 31, 1994	10.63	10.75	10.63	10.63
393	NYSE	MVF	Fri, Jan 28, 1994	10.63	10.75	10.63	10.63
392	NYSE	MVF	Thu, Jan 27, 1994	10.63	10.75	10.63	10.75
391	NYSE	MVF	Wed, Jan 26, 1994	10.75	10.75	10.63	10.63
390	NYSE	MVF	Tue, Jan 25, 1994	10.63	10.75	10.63	10.63
389	NYSE	MVF	Mon, Jan 24, 1994	10.63	10.75	10.63	10.63
388	NYSE	MVF	Fri, Jan 21, 1994	10.63	10.63	10.63	10.63
387	NYSE	MVF	Thu, Jan 20, 1994	10.63	10.75	10.63	10.63
386	NYSE	MVF	Wed, Jan 19, 1994	10.50	10.63	10.50	10.63
385	NYSE	MVF	Tue, Jan 18, 1994	10.63	10.63	10.50	10.50
384	NYSE	MVF	Mon, Jan 17, 1994	10.63	10.75	10.63	10.75
383	NYSE	MVF	Fri, Jan 14, 1994	10.63	10.63	10.50	10.63
382	NYSE	MVF	Thu, Jan 13, 1994	10.63	10.63	10.50	10.63
381	NYSE	MVF	Wed, Jan 12, 1994	10.38	10.50	10.38	10.50
380	NYSE	MVF	Tue, Jan 11, 1994	10.38	10.38	10.25	10.38
379	NYSE	MVF	Mon, Jan 10, 1994	10.25	10.38	10.25	10.38
378	NYSE	MVF	Fri, Jan 7, 1994	10.38	10.38	10.25	10.25
377	NYSE	MVF	Thu, Jan 6, 1994	10.50	10.50	10.25	10.38
376	NYSE	MVF	Wed, Jan 5, 1994	10.38	10.50	10.38	10.50
375	NYSE	MVF	Tue, Jan 4, 1994	10.38	10.50	10.38	10.50
374	NYSE	MVF	Mon, Jan 3, 1994	10.25	10.38	10.25	10.38
373	NYSE	MVF	Fri, Dec 31, 1993	10.25	10.38	10.13	10.38
372	NYSE	MVF	Thu, Dec 30, 1993	10.13	10.25	10.13	10.25
371	NYSE	MVF	Wed, Dec 29, 1993	10.13	10.25	10.13	10.25
370	NYSE	MVF	Tue, Dec 28, 1993	10.25	10.25	10.00	10.00
369	NYSE	MVF	Mon, Dec 27, 1993	10.00	10.25	10.00	10.25
368	NYSE	MVF	Thu, Dec 23, 1993	10.25	10.25	10.00	10.00
367	NYSE	MVF	Wed, Dec 22, 1993	10.25	10.25	10.13	10.25
366	NYSE	MVF	Tue, Dec 21, 1993	10.38	10.38	10.25	10.25
365	NYSE	MVF	Mon, Dec 20, 1993	10.13	10.38	10.13	10.38
364	NYSE	MVF	Fri, Dec 17, 1993	10.25	10.25	10.13	10.13
363	NYSE	MVF	Thu, Dec 16, 1993	10.25	10.38	10.13	10.25
362	NYSE	MVF	Wed, Dec 15, 1993	10.25	10.38	10.25	10.25
361	NYSE	MVF	Tue, Dec 14, 1993	10.25	10.38	10.13	10.25
360	NYSE	MVF	Mon, Dec 13, 1993	10.75	10.75	10.63	10.75
359	NYSE	MVF	Fri, Dec 10, 1993	10.75	10.75	10.63	10.63
358	NYSE	MVF	Thu, Dec 9, 1993	10.75	10.75	10.63	10.75
357	NYSE	MVF	Wed, Dec 8, 1993	10.63	10.75	10.63	10.75
356	NYSE	MVF	Tue, Dec 7, 1993	10.63	10.75	10.63	10.75
355	NYSE	MVF	Mon, Dec 6, 1993	10.63	10.75	10.50	10.75
354	NYSE	MVF	Fri, Dec 3, 1993	10.50	10.63	10.50	10.63
353	NYSE	MVF	Thu, Dec 2, 1993	10.50	10.63	10.50	10.63
352	NYSE	MVF	Wed, Dec 1, 1993	10.50	10.63	10.50	10.50
351	NYSE	MVF	Tue, Nov 30, 1993	10.38	10.50	10.38	10.38
350	NYSE	MVF	Mon, Nov 29, 1993	10.50	10.50	10.38	10.38
349	NYSE	MVF	Fri, Nov 26, 1993	10.38	10.50	10.38	10.50
348	NYSE	MVF	Wed, Nov 24, 1993	10.38	10.50	10.25	10.25
347	NYSE	MVF	Tue, Nov 23, 1993	10.38	10.50	10.25	10.38
346	NYSE	MVF	Mon, Nov 22, 1993	10.63	10.63	10.38	10.38
345	NYSE	MVF	Fri, Nov 19, 1993	10.63	10.63	10.50	10.63
344	NYSE	MVF	Thu, Nov 18, 1993	10.63	10.75	10.63	10.75
343	NYSE	MVF	Wed, Nov 17, 1993	10.75	10.75	10.63	10.63
342	NYSE	MVF	Tue, Nov 16, 1993	10.75	10.88	10.63	10.63
341	NYSE	MVF	Mon, Nov 15, 1993	10.63	10.75	10.63	10.63
340	NYSE	MVF	Fri, Nov 12, 1993	10.63	10.75	10.63	10.63
339	NYSE	MVF	Thu, Nov 11, 1993	10.75	10.75	10.63	10.63
338	NYSE	MVF	Wed, Nov 10, 1993	10.75	10.75	10.63	10.75
337	NYSE	MVF	Tue, Nov 9, 1993	10.50	10.75	10.50	10.63
336	NYSE	MVF	Mon, Nov 8, 1993	10.50	10.63	10.38	10.63
335	NYSE	MVF	Fri, Nov 5, 1993	10.75	10.75	10.50	10.50
334	NYSE	MVF	Thu, Nov 4, 1993	10.88	10.88	10.63	10.75
333	NYSE	MVF	Wed, Nov 3, 1993	10.75	10.88	10.75	10.75
332	NYSE	MVF	Tue, Nov 2, 1993	10.75	10.75	10.75	10.75
331	NYSE	MVF	Mon, Nov 1, 1993	10.75	10.75	10.63	10.75
330	NYSE	MVF	Fri, Oct 29, 1993	10.88	10.88	10.75	10.75
329	NYSE	MVF	Thu, Oct 28, 1993	10.88	10.88	10.75	10.75
328	NYSE	MVF	Wed, Oct 27, 1993	10.88	10.88	10.75	10.88
327	NYSE	MVF	Tue, Oct 26, 1993	10.88	10.88	10.75	10.88
326	NYSE	MVF	Mon, Oct 25, 1993	10.88	10.88	10.75	10.88
325	NYSE	MVF	Fri, Oct 22, 1993	10.88	10.88	10.88	10.88
324	NYSE	MVF	Thu, Oct 21, 1993	10.88	10.88	10.88	10.88
323	NYSE	MVF	Wed, Oct 20, 1993	11.00	11.00	10.88	10.88
322	NYSE	MVF	Tue, Oct 19, 1993	11.00	11.00	10.88	11.00
321	NYSE	MVF	Mon, Oct 18, 1993	11.00	11.00	10.88	10.88
320	NYSE	MVF	Fri, Oct 15, 1993	11.00	11.13	11.00	11.00
319	NYSE	MVF	Thu, Oct 14, 1993	11.00	11.13	11.00	11.00
318	NYSE	MVF	Wed, Oct 13, 1993	11.13	11.13	11.00	11.00
317	NYSE	MVF	Tue, Oct 12, 1993	11.13	11.13	11.00	11.00
316	NYSE	MVF	Mon, Oct 11, 1993	11.13	11.25	11.13	11.25
315	NYSE	MVF	Fri, Oct 8, 1993	11.00	11.13	11.00	11.00
314	NYSE	MVF	Thu, Oct 7, 1993	11.00	11.13	11.00	11.00
313	NYSE	MVF	Wed, Oct 6, 1993	11.00	11.13	11.00	11.13
312	NYSE	MVF	Tue, Oct 5, 1993	11.00	11.13	10.88	11.13
311	NYSE	MVF	Mon, Oct 4, 1993	11.00	11.00	11.00	11.00
310	NYSE	MVF	Fri, Oct 1, 1993	11.00	11.00	10.88	11.00
309	NYSE	MVF	Thu, Sep 30, 1993	10.88	11.00	10.88	11.00
308	NYSE	MVF	Wed, Sep 29, 1993	10.88	11.00	10.88	10.88
307	NYSE	MVF	Tue, Sep 28, 1993	11.00	11.00	10.88	10.88
306	NYSE	MVF	Mon, Sep 27, 1993	10.88	11.00	10.88	11.00
305	NYSE	MVF	Fri, Sep 24, 1993	10.88	10.88	10.75	10.75
304	NYSE	MVF	Thu, Sep 23, 1993	10.88	10.88	10.75	10.75
303	NYSE	MVF	Wed, Sep 22, 1993	10.88	10.88	10.75	10.88
302	NYSE	MVF	Tue, Sep 21, 1993	10.88	10.88	10.75	10.75
301	NYSE	MVF	Mon, Sep 20, 1993	10.88	11.00	10.75	10.88
300	NYSE	MVF	Fri, Sep 17, 1993	10.88	11.00	10.88	11.00
299	NYSE	MVF	Thu, Sep 16, 1993	11.00	11.00	10.88	10.88
298	NYSE	MVF	Wed, Sep 15, 1993	10.88	11.00	10.88	11.00
297	NYSE	MVF	Tue, Sep 14, 1993	10.88	11.00	10.75	11.00
296	NYSE	MVF	Mon, Sep 13, 1993	11.00	11.00	10.88	11.00
295	NYSE	MVF	Fri, Sep 10, 1993	10.88	11.00	10.88	11.00
294	NYSE	MVF	Thu, Sep 9, 1993	11.00	11.00	10.88	11.00
293	NYSE	MVF	Wed, Sep 8, 1993	11.00	11.13	11.00	11.00
292	NYSE	MVF	Tue, Sep 7, 1993	11.13	11.13	11.00	11.13
291	NYSE	MVF	Fri, Sep 3, 1993	11.13	11.25	11.13	11.13
290	NYSE	MVF	Thu, Sep 2, 1993	11.13	11.25	11.13	11.25
289	NYSE	MVF	Wed, Sep 1, 1993	11.25	11.25	11.13	11.13
288	NYSE	MVF	Tue, Aug 31, 1993	11.13	11.25	11.13	11.25
287	NYSE	MVF	Mon, Aug 30, 1993	11.13	11.13	11.00	11.13
286	NYSE	MVF	Fri, Aug 27, 1993	11.25	11.25	11.13	11.13
285	NYSE	MVF	Thu, Aug 26, 1993	11.13	11.13	11.13	11.13
284	NYSE	MVF	Wed, Aug 25, 1993	11.00	11.13	10.88	11.00
283	NYSE	MVF	Tue, Aug 24, 1993	10.88	11.00	10.88	10.88
282	NYSE	MVF	Mon, Aug 23, 1993	10.88	11.00	10.75	11.00
281	NYSE	MVF	Fri, Aug 20, 1993	10.88	11.00	10.75	10.75
280	NYSE	MVF	Thu, Aug 19, 1993	11.13	11.13	10.88	10.88
279	NYSE	MVF	Wed, Aug 18, 1993	11.13	11.25	11.00	11.00
278	NYSE	MVF	Tue, Aug 17, 1993	11.25	11.38	11.00	11.25
277	NYSE	MVF	Mon, Aug 16, 1993	11.13	11.25	11.13	11.25
276	NYSE	MVF	Fri, Aug 13, 1993	11.13	11.25	11.13	11.25
275	NYSE	MVF	Thu, Aug 12, 1993	11.13	11.25	11.13	11.13
274	NYSE	MVF	Wed, Aug 11, 1993	11.13	11.25	11.13	11.25
273	NYSE	MVF	Tue, Aug 10, 1993	11.13	11.25	11.13	11.25
272	NYSE	MVF	Mon, Aug 9, 1993	11.00	11.25	11.00	11.25
271	NYSE	MVF	Fri, Aug 6, 1993	11.00	11.13	11.00	11.00
270	NYSE	MVF	Thu, Aug 5, 1993	11.00	11.13	11.00	11.13
269	NYSE	MVF	Wed, Aug 4, 1993	10.88	11.00	10.75	11.00
268	NYSE	MVF	Tue, Aug 3, 1993	10.88	10.88	10.75	10.88
267	NYSE	MVF	Mon, Aug 2, 1993	10.88	11.00	10.88	11.00
266	NYSE	MVF	Fri, Jul 30, 1993	10.88	10.88	10.75	10.75
265	NYSE	MVF	Thu, Jul 29, 1993	10.75	10.88	10.63	10.75
264	NYSE	MVF	Wed, Jul 28, 1993	10.75	10.75	10.63	10.75
263	NYSE	MVF	Tue, Jul 27, 1993	10.88	10.88	10.75	10.75
262	NYSE	MVF	Mon, Jul 26, 1993	11.00	11.00	10.88	10.88
261	NYSE	MVF	Fri, Jul 23, 1993	11.00	11.00	10.88	10.88
260	NYSE	MVF	Thu, Jul 22, 1993	11.00	11.13	11.00	11.00
259	NYSE	MVF	Wed, Jul 21, 1993	11.13	11.13	10.88	11.00
258	NYSE	MVF	Tue, Jul 20, 1993	11.25	11.25	11.00	11.13
257	NYSE	MVF	Mon, Jul 19, 1993	11.25	11.25	11.13	11.25
256	NYSE	MVF	Fri, Jul 16, 1993	11.25	11.25	11.25	11.25
255	NYSE	MVF	Thu, Jul 15, 1993	11.25	11.38	11.25	11.38
254	NYSE	MVF	Wed, Jul 14, 1993	11.13	11.25	11.13	11.13
253	NYSE	MVF	Tue, Jul 13, 1993	11.25	11.25	11.00	11.00
252	NYSE	MVF	Mon, Jul 12, 1993	11.50	11.50	11.13	11.13
251	NYSE	MVF	Fri, Jul 9, 1993	11.13	11.50	11.00	11.50
250	NYSE	MVF	Thu, Jul 8, 1993	11.13	11.25	11.00	11.13
249	NYSE	MVF	Wed, Jul 7, 1993	11.13	11.13	11.00	11.00
248	NYSE	MVF	Tue, Jul 6, 1993	10.88	11.13	10.88	11.13
247	NYSE	MVF	Fri, Jul 2, 1993	11.13	11.13	11.00	11.13
246	NYSE	MVF	Thu, Jul 1, 1993	11.00	11.13	11.00	11.13
245	NYSE	MVF	Wed, Jun 30, 1993	10.88	11.00	10.88	11.00
244	NYSE	MVF	Tue, Jun 29, 1993	10.88	11.00	10.88	10.88
243	NYSE	MVF	Mon, Jun 28, 1993	10.88	11.00	10.88	10.88
242	NYSE	MVF	Fri, Jun 25, 1993	10.88	11.00	10.88	11.00
241	NYSE	MVF	Thu, Jun 24, 1993	11.00	11.00	10.75	10.88
240	NYSE	MVF	Wed, Jun 23, 1993	10.88	11.00	10.88	11.00
239	NYSE	MVF	Tue, Jun 22, 1993	10.75	10.88	10.75	10.75
238	NYSE	MVF	Mon, Jun 21, 1993	10.75	10.88	10.63	10.75
237	NYSE	MVF	Fri, Jun 18, 1993	10.75	10.88	10.75	10.88
236	NYSE	MVF	Thu, Jun 17, 1993	10.88	11.00	10.75	10.88
235	NYSE	MVF	Wed, Jun 16, 1993	11.00	11.00	10.75	10.75
234	NYSE	MVF	Tue, Jun 15, 1993	11.00	11.13	11.00	11.00
233	NYSE	MVF	Mon, Jun 14, 1993	11.00	11.13	11.00	11.13
232	NYSE	MVF	Fri, Jun 11, 1993	10.88	11.13	10.88	10.88
231	NYSE	MVF	Thu, Jun 10, 1993	11.00	11.00	10.88	10.88
230	NYSE	MVF	Wed, Jun 9, 1993	11.13	11.13	10.88	10.88
229	NYSE	MVF	Tue, Jun 8, 1993	11.00	11.13	10.88	11.13
228	NYSE	MVF	Mon, Jun 7, 1993	10.75	11.00	10.75	11.00
227	NYSE	MVF	Fri, Jun 4, 1993	10.88	11.00	10.75	10.75
226	NYSE	MVF	Thu, Jun 3, 1993	10.88	10.88	10.75	10.75
225	NYSE	MVF	Wed, Jun 2, 1993	11.00	11.00	10.88	10.88
224	NYSE	MVF	Tue, Jun 1, 1993	10.88	11.00	10.88	11.00
223	NYSE	MVF	Fri, May 28, 1993	10.88	10.88	10.88	10.88
222	NYSE	MVF	Thu, May 27, 1993	10.88	10.88	10.88	10.88
221	NYSE	MVF	Wed, May 26, 1993	10.88	11.00	10.88	10.88
220	NYSE	MVF	Tue, May 25, 1993	10.75	10.88	10.75	10.75
219	NYSE	MVF	Mon, May 24, 1993	10.63	10.75	10.63	10.63
218	NYSE	MVF	Fri, May 21, 1993	10.63	10.75	10.63	10.63
217	NYSE	MVF	Thu, May 20, 1993	10.88	10.88	10.63	10.63
216	NYSE	MVF	Wed, May 19, 1993	11.00	11.00	10.75	10.88
215	NYSE	MVF	Tue, May 18, 1993	11.00	11.00	10.88	11.00
214	NYSE	MVF	Mon, May 17, 1993	11.00	11.00	10.88	11.00
213	NYSE	MVF	Fri, May 14, 1993	11.00	11.00	10.88	10.88
212	NYSE	MVF	Thu, May 13, 1993	11.00	11.13	11.00	11.00
211	NYSE	MVF	Wed, May 12, 1993	11.13	11.13	11.00	11.00
210	NYSE	MVF	Tue, May 11, 1993	11.13	11.13	11.00	11.00
209	NYSE	MVF	Mon, May 10, 1993	11.00	11.25	11.00	11.13
208	NYSE	MVF	Fri, May 7, 1993	11.13	11.13	11.00	11.13
207	NYSE	MVF	Thu, May 6, 1993	11.13	11.25	11.13	11.13
206	NYSE	MVF	Wed, May 5, 1993	11.13	11.25	11.00	11.00
205	NYSE	MVF	Tue, May 4, 1993	11.00	11.13	11.00	11.13
204	NYSE	MVF	Mon, May 3, 1993	11.13	11.13	11.00	11.13
203	NYSE	MVF	Fri, Apr 30, 1993	11.13	11.13	11.00	11.00
202	NYSE	MVF	Thu, Apr 29, 1993	11.13	11.13	11.00	11.13
201	NYSE	MVF	Wed, Apr 28, 1993	11.13	11.13	11.00	11.00
200	NYSE	MVF	Tue, Apr 27, 1993	11.00	11.13	11.00	11.00
199	NYSE	MVF	Mon, Apr 26, 1993	11.00	11.00	10.88	10.88
198	NYSE	MVF	Fri, Apr 23, 1993	11.00	11.00	10.88	10.88
197	NYSE	MVF	Thu, Apr 22, 1993	11.00	11.13	10.88	11.13
196	NYSE	MVF	Wed, Apr 21, 1993	11.00	11.00	10.88	10.88
195	NYSE	MVF	Tue, Apr 20, 1993	10.88	11.13	10.88	11.13
194	NYSE	MVF	Mon, Apr 19, 1993	10.88	11.13	10.88	11.00
193	NYSE	MVF	Fri, Apr 16, 1993	10.88	11.00	10.88	10.88
192	NYSE	MVF	Thu, Apr 15, 1993	10.88	11.00	10.75	10.88
191	NYSE	MVF	Wed, Apr 14, 1993	10.88	11.00	10.88	11.00
190	NYSE	MVF	Tue, Apr 13, 1993	10.88	11.00	10.88	10.88
189	NYSE	MVF	Mon, Apr 12, 1993	11.00	11.00	10.88	11.00
188	NYSE	MVF	Thu, Apr 8, 1993	11.13	11.25	11.00	11.00
187	NYSE	MVF	Wed, Apr 7, 1993	11.13	11.25	11.13	11.13
186	NYSE	MVF	Tue, Apr 6, 1993	11.25	11.25	11.13	11.25
185	NYSE	MVF	Mon, Apr 5, 1993	11.25	11.25	11.25	11.25
184	NYSE	MVF	Fri, Apr 2, 1993	11.25	11.25	11.13	11.13
183	NYSE	MVF	Thu, Apr 1, 1993	11.13	11.25	11.13	11.25
182	NYSE	MVF	Wed, Mar 31, 1993	11.13	11.13	11.00	11.13
181	NYSE	MVF	Tue, Mar 30, 1993	11.13	11.25	11.13	11.13
180	NYSE	MVF	Mon, Mar 29, 1993	11.13	11.25	11.13	11.13
179	NYSE	MVF	Fri, Mar 26, 1993	11.00	11.13	11.00	11.13
178	NYSE	MVF	Thu, Mar 25, 1993	11.13	11.13	11.00	11.00
177	NYSE	MVF	Wed, Mar 24, 1993	11.25	11.25	11.13	11.13
176	NYSE	MVF	Tue, Mar 23, 1993	11.13	11.25	11.13	11.25
175	NYSE	MVF	Mon, Mar 22, 1993	11.13	11.25	11.13	11.25
174	NYSE	MVF	Fri, Mar 19, 1993	11.13	11.25	11.13	11.13
173	NYSE	MVF	Thu, Mar 18, 1993	11.13	11.13	11.00	11.13
172	NYSE	MVF	Wed, Mar 17, 1993	11.13	11.25	11.13	11.25
171	NYSE	MVF	Tue, Mar 16, 1993	11.00	11.25	11.00	11.25
170	NYSE	MVF	Mon, Mar 15, 1993	11.00	11.13	10.88	10.88
169	NYSE	MVF	Fri, Mar 12, 1993	11.25	11.25	11.13	11.13
168	NYSE	MVF	Thu, Mar 11, 1993	11.25	11.38	11.25	11.38
167	NYSE	MVF	Wed, Mar 10, 1993	11.25	11.38	11.25	11.38
166	NYSE	MVF	Tue, Mar 9, 1993	11.13	11.38	11.13	11.38
165	NYSE	MVF	Mon, Mar 8, 1993	11.13	11.25	11.13	11.13
164	NYSE	MVF	Fri, Mar 5, 1993	11.25	11.25	11.13	11.13
163	NYSE	MVF	Thu, Mar 4, 1993	11.38	11.38	11.25	11.25
162	NYSE	MVF	Wed, Mar 3, 1993	11.25	11.38	11.13	11.38
161	NYSE	MVF	Tue, Mar 2, 1993	11.13	11.25	11.13	11.13
160	NYSE	MVF	Mon, Mar 1, 1993	11.13	11.25	11.00	11.00
159	NYSE	MVF	Fri, Feb 26, 1993	11.13	11.25	11.13	11.25
158	NYSE	MVF	Thu, Feb 25, 1993	11.13	11.13	11.00	11.00
157	NYSE	MVF	Wed, Feb 24, 1993	11.13	11.13	11.00	11.13
156	NYSE	MVF	Tue, Feb 23, 1993	11.25	11.38	11.25	11.25
155	NYSE	MVF	Mon, Feb 22, 1993	11.25	11.38	11.25	11.38
154	NYSE	MVF	Fri, Feb 19, 1993	11.25	11.38	11.13	11.25
153	NYSE	MVF	Thu, Feb 18, 1993	11.00	11.25	11.00	11.25
152	NYSE	MVF	Wed, Feb 17, 1993	11.13	11.13	11.00	11.00
151	NYSE	MVF	Tue, Feb 16, 1993	11.13	11.13	11.00	11.13
150	NYSE	MVF	Fri, Feb 12, 1993	11.00	11.13	11.00	11.13
149	NYSE	MVF	Thu, Feb 11, 1993	11.00	11.13	11.00	11.13
148	NYSE	MVF	Wed, Feb 10, 1993	11.13	11.13	11.00	11.00
147	NYSE	MVF	Tue, Feb 9, 1993	11.13	11.25	11.13	11.25
146	NYSE	MVF	Mon, Feb 8, 1993	11.25	11.38	11.13	11.25
145	NYSE	MVF	Fri, Feb 5, 1993	11.13	11.25	11.00	11.25
144	NYSE	MVF	Thu, Feb 4, 1993	11.00	11.13	11.00	11.13
143	NYSE	MVF	Wed, Feb 3, 1993	11.13	11.13	11.00	11.00
142	NYSE	MVF	Tue, Feb 2, 1993	11.00	11.13	11.00	11.13
141	NYSE	MVF	Mon, Feb 1, 1993	11.00	11.13	11.00	11.00
140	NYSE	MVF	Fri, Jan 29, 1993	11.13	11.13	11.00	11.13
139	NYSE	MVF	Thu, Jan 28, 1993	11.00	11.13	11.00	11.13
138	NYSE	MVF	Wed, Jan 27, 1993	11.13	11.13	11.13	11.13
137	NYSE	MVF	Tue, Jan 26, 1993	11.13	11.25	11.13	11.13
136	NYSE	MVF	Mon, Jan 25, 1993	11.00	11.13	11.00	11.00
135	NYSE	MVF	Fri, Jan 22, 1993	11.00	11.00	10.88	11.00
134	NYSE	MVF	Thu, Jan 21, 1993	11.13	11.25	11.00	11.13
133	NYSE	MVF	Wed, Jan 20, 1993	11.00	11.25	10.88	11.13
132	NYSE	MVF	Tue, Jan 19, 1993	11.00	11.25	11.00	11.13
131	NYSE	MVF	Mon, Jan 18, 1993	10.88	11.00	10.88	11.00
130	NYSE	MVF	Fri, Jan 15, 1993	10.88	11.00	10.88	11.00
129	NYSE	MVF	Thu, Jan 14, 1993	10.88	11.00	10.88	11.00
128	NYSE	MVF	Wed, Jan 13, 1993	11.00	11.00	10.88	11.00
127	NYSE	MVF	Tue, Jan 12, 1993	11.00	11.00	10.88	11.00
126	NYSE	MVF	Mon, Jan 11, 1993	11.13	11.25	11.13	11.25
125	NYSE	MVF	Fri, Jan 8, 1993	11.13	11.13	11.00	11.00
124	NYSE	MVF	Thu, Jan 7, 1993	11.00	11.25	10.88	11.25
123	NYSE	MVF	Wed, Jan 6, 1993	10.88	11.00	10.88	11.00
122	NYSE	MVF	Tue, Jan 5, 1993	10.88	11.00	10.75	11.00
121	NYSE	MVF	Mon, Jan 4, 1993	10.88	10.88	10.63	10.75
120	NYSE	MVF	Thu, Dec 31, 1992	10.75	10.75	10.63	10.75
119	NYSE	MVF	Wed, Dec 30, 1992	10.75	10.75	10.63	10.75
118	NYSE	MVF	Tue, Dec 29, 1992	10.88	10.88	10.63	10.63
117	NYSE	MVF	Mon, Dec 28, 1992	10.88	10.88	10.75	10.88
116	NYSE	MVF	Thu, Dec 24, 1992	10.88	10.88	10.88	10.88
115	NYSE	MVF	Wed, Dec 23, 1992	10.75	10.88	10.75	10.88
114	NYSE	MVF	Tue, Dec 22, 1992	10.75	10.75	10.75	10.75
113	NYSE	MVF	Mon, Dec 21, 1992	10.75	10.75	10.63	10.75
112	NYSE	MVF	Fri, Dec 18, 1992	10.88	10.88	10.63	10.75
111	NYSE	MVF	Thu, Dec 17, 1992	10.88	11.00	10.75	10.75
110	NYSE	MVF	Wed, Dec 16, 1992	10.75	10.88	10.75	10.75
109	NYSE	MVF	Tue, Dec 15, 1992	10.50	10.88	10.50	10.88
108	NYSE	MVF	Mon, Dec 14, 1992	10.38	10.63	10.38	10.50
107	NYSE	MVF	Fri, Dec 11, 1992	11.00	11.00	10.88	10.88
106	NYSE	MVF	Thu, Dec 10, 1992	11.00	11.00	10.75	10.75
105	NYSE	MVF	Wed, Dec 9, 1992	11.00	11.13	10.88	10.88
104	NYSE	MVF	Tue, Dec 8, 1992	11.13	11.25	11.00	11.25
103	NYSE	MVF	Mon, Dec 7, 1992	11.25	11.25	11.13	11.13
102	NYSE	MVF	Fri, Dec 4, 1992	11.13	11.13	11.00	11.13
101	NYSE	MVF	Thu, Dec 3, 1992	10.88	11.13	10.88	11.00
100	NYSE	MVF	Wed, Dec 2, 1992	10.75	11.00	10.75	11.00
99	NYSE	MVF	Tue, Dec 1, 1992	10.88	10.88	10.75	10.88
98	NYSE	MVF	Mon, Nov 30, 1992	11.00	11.00	10.88	10.88
97	NYSE	MVF	Fri, Nov 27, 1992	10.75	11.00	10.75	11.00
96	NYSE	MVF	Wed, Nov 25, 1992	10.88	10.88	10.75	10.75
95	NYSE	MVF	Tue, Nov 24, 1992	10.88	10.88	10.75	10.88
94	NYSE	MVF	Mon, Nov 23, 1992	10.75	10.88	10.75	10.88
93	NYSE	MVF	Fri, Nov 20, 1992	10.88	10.88	10.75	10.88
92	NYSE	MVF	Thu, Nov 19, 1992	10.88	11.00	10.88	11.00
91	NYSE	MVF	Wed, Nov 18, 1992	10.75	11.00	10.75	10.88
90	NYSE	MVF	Tue, Nov 17, 1992	10.75	10.88	10.63	10.88
89	NYSE	MVF	Mon, Nov 16, 1992	10.88	10.88	10.63	10.88
88	NYSE	MVF	Fri, Nov 13, 1992	10.75	10.88	10.75	10.88
87	NYSE	MVF	Thu, Nov 12, 1992	10.75	10.88	10.63	10.88
86	NYSE	MVF	Wed, Nov 11, 1992	10.75	10.75	10.63	10.75
85	NYSE	MVF	Tue, Nov 10, 1992	10.75	10.88	10.63	10.75
84	NYSE	MVF	Mon, Nov 9, 1992	10.75	10.88	10.50	10.75
83	NYSE	MVF	Fri, Nov 6, 1992	10.75	10.88	10.75	10.88
82	NYSE	MVF	Thu, Nov 5, 1992	10.63	10.88	10.63	10.88
81	NYSE	MVF	Wed, Nov 4, 1992	10.63	10.63	10.50	10.63
80	NYSE	MVF	Tue, Nov 3, 1992	10.50	10.75	10.50	10.63
79	NYSE	MVF	Mon, Nov 2, 1992	10.38	10.50	10.38	10.50
78	NYSE	MVF	Fri, Oct 30, 1992	10.38	10.50	10.25	10.50
77	NYSE	MVF	Thu, Oct 29, 1992	10.38	10.38	10.25	10.25
76	NYSE	MVF	Wed, Oct 28, 1992	10.25	10.38	10.25	10.38
75	NYSE	MVF	Tue, Oct 27, 1992	10.13	10.25	10.13	10.25
74	NYSE	MVF	Mon, Oct 26, 1992	10.25	10.38	10.13	10.25
73	NYSE	MVF	Fri, Oct 23, 1992	10.38	10.38	10.25	10.25
72	NYSE	MVF	Thu, Oct 22, 1992	10.25	10.38	10.00	10.38
71	NYSE	MVF	Wed, Oct 21, 1992	10.38	10.50	10.25	10.25
70	NYSE	MVF	Tue, Oct 20, 1992	10.75	10.88	10.25	10.38
69	NYSE	MVF	Mon, Oct 19, 1992	10.75	10.88	10.75	10.88
68	NYSE	MVF	Fri, Oct 16, 1992	10.88	10.88	10.75	10.88
67	NYSE	MVF	Thu, Oct 15, 1992	11.00	11.00	10.75	10.75
66	NYSE	MVF	Wed, Oct 14, 1992	10.75	10.88	10.75	10.75
65	NYSE	MVF	Tue, Oct 13, 1992	11.00	11.00	10.75	10.75
64	NYSE	MVF	Mon, Oct 12, 1992	11.00	11.00	10.75	11.00
63	NYSE	MVF	Fri, Oct 9, 1992	10.88	11.00	10.88	11.00
62	NYSE	MVF	Thu, Oct 8, 1992	11.00	11.00	10.88	11.00
61	NYSE	MVF	Wed, Oct 7, 1992	11.25	11.25	11.00	11.25
60	NYSE	MVF	Tue, Oct 6, 1992	11.25	11.25	11.13	11.25
59	NYSE	MVF	Mon, Oct 5, 1992	11.25	11.25	11.13	11.25
58	NYSE	MVF	Fri, Oct 2, 1992	11.38	11.38	11.25	11.38
57	NYSE	MVF	Thu, Oct 1, 1992	11.25	11.38	11.25	11.38
56	NYSE	MVF	Wed, Sep 30, 1992	11.25	11.25	11.13	11.13
55	NYSE	MVF	Tue, Sep 29, 1992	11.38	11.38	11.25	11.38
54	NYSE	MVF	Mon, Sep 28, 1992	11.63	11.63	11.38	11.38
53	NYSE	MVF	Fri, Sep 25, 1992	11.38	11.63	11.38	11.63
52	NYSE	MVF	Thu, Sep 24, 1992	11.25	11.38	11.25	11.25
51	NYSE	MVF	Wed, Sep 23, 1992	11.13	11.25	11.13	11.13
50	NYSE	MVF	Tue, Sep 22, 1992	11.13	11.25	11.13	11.25
49	NYSE	MVF	Mon, Sep 21, 1992	11.13	11.25	11.13	11.25
48	NYSE	MVF	Fri, Sep 18, 1992	11.13	11.13	11.00	11.00
47	NYSE	MVF	Thu, Sep 17, 1992	11.25	11.25	10.88	11.13
46	NYSE	MVF	Wed, Sep 16, 1992	11.13	11.38	11.13	11.25
45	NYSE	MVF	Tue, Sep 15, 1992	11.25	11.25	11.00	11.13
44	NYSE	MVF	Mon, Sep 14, 1992	11.50	11.50	11.13	11.13
43	NYSE	MVF	Fri, Sep 11, 1992	11.75	11.75	11.50	11.63
42	NYSE	MVF	Thu, Sep 10, 1992	11.50	11.75	11.50	11.75
41	NYSE	MVF	Wed, Sep 9, 1992	11.50	11.50	11.38	11.38
40	NYSE	MVF	Tue, Sep 8, 1992	11.38	11.50	11.38	11.50
39	NYSE	MVF	Fri, Sep 4, 1992	11.38	11.50	11.38	11.38
38	NYSE	MVF	Thu, Sep 3, 1992	11.38	11.50	11.38	11.50
37	NYSE	MVF	Wed, Sep 2, 1992	11.38	11.50	11.25	11.50
36	NYSE	MVF	Tue, Sep 1, 1992	11.38	11.38	11.25	11.25
35	NYSE	MVF	Mon, Aug 31, 1992	11.25	11.38	11.25	11.25
34	NYSE	MVF	Fri, Aug 28, 1992	11.25	11.38	11.13	11.38
33	NYSE	MVF	Thu, Aug 27, 1992	11.13	11.25	11.13	11.13
32	NYSE	MVF	Wed, Aug 26, 1992	11.13	11.13	10.88	11.13
31	NYSE	MVF	Tue, Aug 25, 1992	11.38	11.50	10.88	11.13
30	NYSE	MVF	Mon, Aug 24, 1992	11.50	11.50	11.38	11.38
29	NYSE	MVF	Fri, Aug 21, 1992	11.50	11.50	11.38	11.38
28	NYSE	MVF	Thu, Aug 20, 1992	11.38	11.50	11.38	11.38
27	NYSE	MVF	Wed, Aug 19, 1992	11.38	11.50	11.38	11.50
26	NYSE	MVF	Tue, Aug 18, 1992	11.50	11.50	11.38	11.50
25	NYSE	MVF	Mon, Aug 17, 1992	11.50	11.63	11.50	11.63
24	NYSE	MVF	Fri, Aug 14, 1992	11.63	11.63	11.50	11.63
23	NYSE	MVF	Thu, Aug 13, 1992	11.50	11.63	11.50	11.63
22	NYSE	MVF	Wed, Aug 12, 1992	11.50	11.50	11.38	11.50
21	NYSE	MVF	Tue, Aug 11, 1992	11.63	11.63	11.50	11.50
20	NYSE	MVF	Mon, Aug 10, 1992	11.75	11.75	11.63	11.75
19	NYSE	MVF	Fri, Aug 7, 1992	11.63	11.75	11.63	11.63
18	NYSE	MVF	Thu, Aug 6, 1992	11.50	11.63	11.50	11.50
17	NYSE	MVF	Wed, Aug 5, 1992	11.38	11.63	11.38	11.50
16	NYSE	MVF	Tue, Aug 4, 1992	11.38	11.50	11.25	11.50
15	NYSE	MVF	Mon, Aug 3, 1992	11.38	11.38	11.25	11.25
14	NYSE	MVF	Fri, Jul 31, 1992	11.25	11.38	11.25	11.38
13	NYSE	MVF	Thu, Jul 30, 1992	11.25	11.38	11.25	11.38
12	NYSE	MVF	Wed, Jul 29, 1992	11.38	11.38	11.25	11.25
11	NYSE	MVF	Tue, Jul 28, 1992	11.38	11.38	11.25	11.25
10	NYSE	MVF	Mon, Jul 27, 1992	11.25	11.38	11.25	11.25
9	NYSE	MVF	Fri, Jul 24, 1992	11.25	11.38	11.25	11.38
8	NYSE	MVF	Thu, Jul 23, 1992	11.38	11.38	11.25	11.25
7	NYSE	MVF	Wed, Jul 22, 1992	11.25	11.38	11.25	11.38
6	NYSE	MVF	Tue, Jul 21, 1992	11.25	11.38	11.25	11.25
5	NYSE	MVF	Mon, Jul 20, 1992	11.25	11.25	11.13	11.13
4	NYSE	MVF	Fri, Jul 17, 1992	11.13	11.25	11.13	11.25
3	NYSE	MVF	Thu, Jul 16, 1992	11.25	11.25	11.13	11.25
2	NYSE	MVF	Wed, Jul 15, 1992	11.13	11.25	11.13	11.25
1	NYSE	MVF	Tue, Jul 14, 1992	11.00	11.13	11.00	11.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Munivest Fund Inc NYSE:MVF 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