Mattel Inc NASDAQ:MAT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MAT	Mon, Mar 4, 2024	19.52	19.52	19.52	19.52
7999	NASDAQ	MAT	Fri, Mar 1, 2024	19.60	19.72	19.32	19.52
7998	NASDAQ	MAT	Thu, Feb 29, 2024	19.70	19.88	19.65	19.70
7997	NASDAQ	MAT	Wed, Feb 28, 2024	19.49	19.86	19.43	19.66
7996	NASDAQ	MAT	Tue, Feb 27, 2024	19.60	19.65	19.48	19.61
7995	NASDAQ	MAT	Mon, Feb 26, 2024	19.61	19.71	19.33	19.46
7994	NASDAQ	MAT	Fri, Feb 23, 2024	19.76	19.87	19.61	19.63
7993	NASDAQ	MAT	Thu, Feb 22, 2024	19.76	19.92	19.66	19.72
7992	NASDAQ	MAT	Wed, Feb 21, 2024	19.30	19.71	19.29	19.66
7991	NASDAQ	MAT	Tue, Feb 20, 2024	19.07	19.55	19.00	19.34
7990	NASDAQ	MAT	Fri, Feb 16, 2024	18.95	19.51	18.81	19.25
7989	NASDAQ	MAT	Thu, Feb 15, 2024	19.34	19.49	18.97	19.02
7988	NASDAQ	MAT	Wed, Feb 14, 2024	18.98	19.30	18.92	19.29
7987	NASDAQ	MAT	Tue, Feb 13, 2024	18.61	18.89	18.41	18.84
7986	NASDAQ	MAT	Mon, Feb 12, 2024	18.93	19.25	18.88	19.17
7985	NASDAQ	MAT	Fri, Feb 9, 2024	18.84	19.01	18.44	18.89
7984	NASDAQ	MAT	Thu, Feb 8, 2024	19.01	19.34	18.51	18.87
7983	NASDAQ	MAT	Wed, Feb 7, 2024	18.52	18.87	18.35	18.81
7982	NASDAQ	MAT	Tue, Feb 6, 2024	18.50	18.72	18.39	18.52
7981	NASDAQ	MAT	Mon, Feb 5, 2024	18.59	18.68	18.31	18.47
7980	NASDAQ	MAT	Fri, Feb 2, 2024	18.79	19.19	18.54	19.02
7979	NASDAQ	MAT	Thu, Feb 1, 2024	17.96	18.36	17.88	18.27
7978	NASDAQ	MAT	Wed, Jan 31, 2024	18.17	18.34	17.83	17.89
7977	NASDAQ	MAT	Tue, Jan 30, 2024	18.24	18.48	18.15	18.16
7976	NASDAQ	MAT	Mon, Jan 29, 2024	18.35	18.40	18.14	18.32
7975	NASDAQ	MAT	Fri, Jan 26, 2024	18.26	18.67	18.22	18.35
7974	NASDAQ	MAT	Thu, Jan 25, 2024	17.96	18.19	17.80	18.10
7973	NASDAQ	MAT	Wed, Jan 24, 2024	17.86	17.89	17.69	17.84
7972	NASDAQ	MAT	Tue, Jan 23, 2024	17.86	18.02	17.69	17.82
7971	NASDAQ	MAT	Mon, Jan 22, 2024	17.98	18.04	17.67	17.79
7970	NASDAQ	MAT	Fri, Jan 19, 2024	17.68	17.91	17.49	17.87
7969	NASDAQ	MAT	Thu, Jan 18, 2024	17.53	17.71	17.38	17.67
7968	NASDAQ	MAT	Wed, Jan 17, 2024	17.19	17.66	16.98	17.41
7967	NASDAQ	MAT	Tue, Jan 16, 2024	18.06	18.17	17.66	17.88
7966	NASDAQ	MAT	Fri, Jan 12, 2024	18.41	18.55	18.19	18.25
7965	NASDAQ	MAT	Thu, Jan 11, 2024	18.42	18.52	18.21	18.29
7964	NASDAQ	MAT	Wed, Jan 10, 2024	18.29	18.47	18.23	18.46
7963	NASDAQ	MAT	Tue, Jan 9, 2024	18.35	18.51	18.26	18.30
7962	NASDAQ	MAT	Mon, Jan 8, 2024	18.16	18.50	18.12	18.50
7961	NASDAQ	MAT	Fri, Jan 5, 2024	18.18	18.34	18.03	18.18
7960	NASDAQ	MAT	Thu, Jan 4, 2024	18.00	18.39	17.90	18.22
7959	NASDAQ	MAT	Wed, Jan 3, 2024	18.54	18.60	18.23	18.34
7958	NASDAQ	MAT	Tue, Jan 2, 2024	18.80	19.11	18.62	18.77
7957	NASDAQ	MAT	Fri, Dec 29, 2023	19.07	19.23	18.75	18.88
7956	NASDAQ	MAT	Thu, Dec 28, 2023	18.94	19.15	18.86	19.13
7955	NASDAQ	MAT	Wed, Dec 27, 2023	19.10	19.16	18.93	18.99
7954	NASDAQ	MAT	Tue, Dec 26, 2023	19.12	19.19	19.02	19.10
7953	NASDAQ	MAT	Fri, Dec 22, 2023	19.01	19.21	18.91	19.12
7952	NASDAQ	MAT	Thu, Dec 21, 2023	18.94	19.08	18.85	19.05
7951	NASDAQ	MAT	Wed, Dec 20, 2023	19.24	19.35	18.71	18.77
7950	NASDAQ	MAT	Tue, Dec 19, 2023	19.45	19.57	19.24	19.29
7949	NASDAQ	MAT	Mon, Dec 18, 2023	19.04	19.37	18.93	19.36
7948	NASDAQ	MAT	Fri, Dec 15, 2023	19.10	19.16	18.78	19.03
7947	NASDAQ	MAT	Thu, Dec 14, 2023	19.32	19.72	18.97	19.08
7946	NASDAQ	MAT	Wed, Dec 13, 2023	18.60	19.21	18.45	19.00
7945	NASDAQ	MAT	Tue, Dec 12, 2023	18.51	18.70	18.19	18.59
7944	NASDAQ	MAT	Mon, Dec 11, 2023	18.87	18.96	18.58	18.91
7943	NASDAQ	MAT	Fri, Dec 8, 2023	19.03	19.20	18.85	18.90
7942	NASDAQ	MAT	Thu, Dec 7, 2023	19.01	19.17	18.85	19.10
7941	NASDAQ	MAT	Wed, Dec 6, 2023	19.00	19.25	18.91	18.97
7940	NASDAQ	MAT	Tue, Dec 5, 2023	19.39	19.45	18.90	18.90
7939	NASDAQ	MAT	Mon, Dec 4, 2023	19.41	19.71	19.38	19.50
7938	NASDAQ	MAT	Fri, Dec 1, 2023	19.00	19.49	18.93	19.48
7937	NASDAQ	MAT	Thu, Nov 30, 2023	19.17	19.28	18.94	19.00
7936	NASDAQ	MAT	Wed, Nov 29, 2023	19.00	19.26	18.94	19.16
7935	NASDAQ	MAT	Tue, Nov 28, 2023	18.67	19.05	18.57	18.92
7934	NASDAQ	MAT	Mon, Nov 27, 2023	18.66	18.80	18.49	18.71
7933	NASDAQ	MAT	Fri, Nov 24, 2023	18.50	18.78	18.41	18.77
7932	NASDAQ	MAT	Wed, Nov 22, 2023	18.24	18.61	18.21	18.55
7931	NASDAQ	MAT	Tue, Nov 21, 2023	18.30	18.33	18.03	18.19
7930	NASDAQ	MAT	Mon, Nov 20, 2023	18.75	18.75	18.38	18.40
7929	NASDAQ	MAT	Fri, Nov 17, 2023	18.94	19.08	18.53	18.74
7928	NASDAQ	MAT	Thu, Nov 16, 2023	19.19	19.19	18.57	18.91
7927	NASDAQ	MAT	Wed, Nov 15, 2023	18.85	19.40	18.76	19.16
7926	NASDAQ	MAT	Tue, Nov 14, 2023	18.66	18.93	18.51	18.79
7925	NASDAQ	MAT	Mon, Nov 13, 2023	18.48	18.50	18.15	18.24
7924	NASDAQ	MAT	Fri, Nov 10, 2023	18.79	18.84	18.28	18.49
7923	NASDAQ	MAT	Thu, Nov 9, 2023	19.15	19.15	18.64	18.70
7922	NASDAQ	MAT	Wed, Nov 8, 2023	19.20	19.26	18.87	19.03
7921	NASDAQ	MAT	Tue, Nov 7, 2023	19.19	19.34	19.12	19.17
7920	NASDAQ	MAT	Mon, Nov 6, 2023	19.52	19.70	19.15	19.23
7919	NASDAQ	MAT	Fri, Nov 3, 2023	19.68	19.78	19.37	19.42
7918	NASDAQ	MAT	Thu, Nov 2, 2023	19.47	19.91	19.28	19.41
7917	NASDAQ	MAT	Wed, Nov 1, 2023	19.00	19.33	18.92	19.33
7916	NASDAQ	MAT	Tue, Oct 31, 2023	18.76	19.17	18.68	19.08
7915	NASDAQ	MAT	Mon, Oct 30, 2023	18.63	18.87	18.45	18.77
7914	NASDAQ	MAT	Fri, Oct 27, 2023	18.51	19.02	18.36	18.43
7913	NASDAQ	MAT	Thu, Oct 26, 2023	16.80	18.80	16.20	18.58
7912	NASDAQ	MAT	Wed, Oct 25, 2023	20.12	20.19	19.70	20.11
7911	NASDAQ	MAT	Tue, Oct 24, 2023	19.97	20.36	19.89	20.21
7910	NASDAQ	MAT	Mon, Oct 23, 2023	20.29	20.36	19.72	19.83
7909	NASDAQ	MAT	Fri, Oct 20, 2023	20.87	21.03	20.33	20.46
7908	NASDAQ	MAT	Thu, Oct 19, 2023	20.93	21.14	20.63	20.73
7907	NASDAQ	MAT	Wed, Oct 18, 2023	21.23	21.26	20.96	21.04
7906	NASDAQ	MAT	Tue, Oct 17, 2023	20.50	21.53	20.40	21.40
7905	NASDAQ	MAT	Mon, Oct 16, 2023	20.38	20.75	20.23	20.53
7904	NASDAQ	MAT	Fri, Oct 13, 2023	20.06	20.31	20.02	20.22
7903	NASDAQ	MAT	Thu, Oct 12, 2023	20.93	20.95	19.97	20.09
7902	NASDAQ	MAT	Wed, Oct 11, 2023	20.97	21.19	20.79	20.91
7901	NASDAQ	MAT	Tue, Oct 10, 2023	20.82	21.20	20.82	20.98
7900	NASDAQ	MAT	Mon, Oct 9, 2023	20.49	20.92	20.45	20.85
7899	NASDAQ	MAT	Fri, Oct 6, 2023	20.55	20.81	19.97	20.65
7898	NASDAQ	MAT	Thu, Oct 5, 2023	21.35	21.35	20.69	20.73
7897	NASDAQ	MAT	Wed, Oct 4, 2023	21.30	21.54	21.15	21.37
7896	NASDAQ	MAT	Tue, Oct 3, 2023	21.71	21.74	21.10	21.33
7895	NASDAQ	MAT	Mon, Oct 2, 2023	21.93	21.99	21.69	21.78
7894	NASDAQ	MAT	Fri, Sep 29, 2023	22.30	22.30	21.93	22.03
7893	NASDAQ	MAT	Thu, Sep 28, 2023	21.87	22.28	21.82	22.12
7892	NASDAQ	MAT	Wed, Sep 27, 2023	21.73	22.29	21.64	21.84
7891	NASDAQ	MAT	Tue, Sep 26, 2023	21.54	21.58	21.22	21.22
7890	NASDAQ	MAT	Mon, Sep 25, 2023	21.42	21.62	21.20	21.59
7889	NASDAQ	MAT	Fri, Sep 22, 2023	21.48	21.77	21.46	21.49
7888	NASDAQ	MAT	Thu, Sep 21, 2023	21.35	21.58	21.26	21.53
7887	NASDAQ	MAT	Wed, Sep 20, 2023	21.40	21.72	21.36	21.40
7886	NASDAQ	MAT	Tue, Sep 19, 2023	21.37	21.53	21.24	21.40
7885	NASDAQ	MAT	Mon, Sep 18, 2023	21.13	22.14	21.07	21.43
7884	NASDAQ	MAT	Fri, Sep 15, 2023	21.14	21.30	20.97	21.07
7883	NASDAQ	MAT	Thu, Sep 14, 2023	21.65	21.67	21.05	21.24
7882	NASDAQ	MAT	Wed, Sep 13, 2023	21.42	21.65	21.31	21.57
7881	NASDAQ	MAT	Tue, Sep 12, 2023	21.32	21.47	21.23	21.46
7880	NASDAQ	MAT	Mon, Sep 11, 2023	21.20	21.20	21.20	21.20
7879	NASDAQ	MAT	Fri, Sep 8, 2023	21.77	21.77	21.20	21.51
7878	NASDAQ	MAT	Thu, Sep 7, 2023	22.22	22.28	21.04	21.55
7877	NASDAQ	MAT	Wed, Sep 6, 2023	22.15	22.37	22.05	22.30
7876	NASDAQ	MAT	Tue, Sep 5, 2023	22.18	22.30	21.94	22.25
7875	NASDAQ	MAT	Fri, Sep 1, 2023	22.22	22.38	22.12	22.32
7874	NASDAQ	MAT	Thu, Aug 31, 2023	22.24	22.44	22.14	22.16
7873	NASDAQ	MAT	Wed, Aug 30, 2023	21.93	22.24	21.85	22.15
7872	NASDAQ	MAT	Tue, Aug 29, 2023	21.80	21.97	21.71	21.89
7871	NASDAQ	MAT	Mon, Aug 28, 2023	21.90	22.19	21.77	21.82
7870	NASDAQ	MAT	Fri, Aug 25, 2023	21.47	21.95	21.41	21.86
7869	NASDAQ	MAT	Thu, Aug 24, 2023	21.60	21.80	21.26	21.27
7868	NASDAQ	MAT	Wed, Aug 23, 2023	21.11	21.63	21.04	21.56
7867	NASDAQ	MAT	Tue, Aug 22, 2023	21.09	21.48	21.08	21.27
7866	NASDAQ	MAT	Mon, Aug 21, 2023	20.82	21.15	20.65	21.09
7865	NASDAQ	MAT	Fri, Aug 18, 2023	20.61	20.99	20.56	20.76
7864	NASDAQ	MAT	Thu, Aug 17, 2023	21.23	21.43	20.76	20.83
7863	NASDAQ	MAT	Wed, Aug 16, 2023	21.23	21.46	21.14	21.15
7862	NASDAQ	MAT	Tue, Aug 15, 2023	21.51	21.60	21.09	21.25
7861	NASDAQ	MAT	Mon, Aug 14, 2023	21.58	21.74	21.26	21.72
7860	NASDAQ	MAT	Fri, Aug 11, 2023	21.45	21.67	21.07	21.60
7859	NASDAQ	MAT	Thu, Aug 10, 2023	21.74	21.84	21.45	21.53
7858	NASDAQ	MAT	Wed, Aug 9, 2023	21.37	21.84	21.27	21.63
7857	NASDAQ	MAT	Tue, Aug 8, 2023	21.13	21.45	20.98	21.43
7856	NASDAQ	MAT	Mon, Aug 7, 2023	20.65	21.41	20.65	21.28
7855	NASDAQ	MAT	Fri, Aug 4, 2023	20.48	20.85	20.31	20.45
7854	NASDAQ	MAT	Thu, Aug 3, 2023	21.25	21.45	20.44	20.50
7853	NASDAQ	MAT	Wed, Aug 2, 2023	21.06	21.30	20.95	21.25
7852	NASDAQ	MAT	Tue, Aug 1, 2023	21.19	21.44	21.18	21.27
7851	NASDAQ	MAT	Mon, Jul 31, 2023	20.96	21.64	20.93	21.30
7850	NASDAQ	MAT	Fri, Jul 28, 2023	21.44	21.50	20.60	20.73
7849	NASDAQ	MAT	Thu, Jul 27, 2023	21.56	22.64	21.14	21.24
7848	NASDAQ	MAT	Wed, Jul 26, 2023	20.84	21.34	20.70	21.32
7847	NASDAQ	MAT	Tue, Jul 25, 2023	21.63	21.78	21.11	21.17
7846	NASDAQ	MAT	Mon, Jul 24, 2023	21.65	21.76	21.29	21.57
7845	NASDAQ	MAT	Fri, Jul 21, 2023	21.55	21.59	21.09	21.18
7844	NASDAQ	MAT	Thu, Jul 20, 2023	21.08	21.34	20.79	21.27
7843	NASDAQ	MAT	Wed, Jul 19, 2023	20.95	21.23	20.73	21.04
7842	NASDAQ	MAT	Tue, Jul 18, 2023	21.56	21.76	20.81	20.87
7841	NASDAQ	MAT	Mon, Jul 17, 2023	21.51	21.63	21.26	21.49
7840	NASDAQ	MAT	Fri, Jul 14, 2023	22.07	22.07	21.20	21.44
7839	NASDAQ	MAT	Thu, Jul 13, 2023	21.95	22.15	21.74	21.82
7838	NASDAQ	MAT	Wed, Jul 12, 2023	21.89	22.03	21.57	21.83
7837	NASDAQ	MAT	Tue, Jul 11, 2023	21.20	21.70	20.94	21.58
7836	NASDAQ	MAT	Mon, Jul 10, 2023	20.92	21.22	20.69	20.99
7835	NASDAQ	MAT	Fri, Jul 7, 2023	20.37	20.76	20.06	20.48
7834	NASDAQ	MAT	Thu, Jul 6, 2023	19.81	20.03	19.60	19.91
7833	NASDAQ	MAT	Wed, Jul 5, 2023	19.90	20.10	19.67	20.00
7832	NASDAQ	MAT	Mon, Jul 3, 2023	19.63	20.28	19.63	20.04
7831	NASDAQ	MAT	Fri, Jun 30, 2023	19.25	19.74	19.23	19.54
7830	NASDAQ	MAT	Thu, Jun 29, 2023	19.00	19.41	18.96	19.20
7829	NASDAQ	MAT	Wed, Jun 28, 2023	18.49	19.00	18.40	18.98
7828	NASDAQ	MAT	Tue, Jun 27, 2023	18.23	18.55	18.23	18.45
7827	NASDAQ	MAT	Mon, Jun 26, 2023	18.08	18.29	18.05	18.14
7826	NASDAQ	MAT	Fri, Jun 23, 2023	17.76	18.13	17.69	18.07
7825	NASDAQ	MAT	Thu, Jun 22, 2023	17.79	17.94	17.55	17.94
7824	NASDAQ	MAT	Wed, Jun 21, 2023	17.96	17.98	17.73	17.87
7823	NASDAQ	MAT	Tue, Jun 20, 2023	18.26	18.26	17.95	18.13
7822	NASDAQ	MAT	Fri, Jun 16, 2023	18.47	18.47	18.06	18.26
7821	NASDAQ	MAT	Thu, Jun 15, 2023	18.45	18.50	18.24	18.36
7820	NASDAQ	MAT	Wed, Jun 14, 2023	19.09	19.22	18.49	18.59
7819	NASDAQ	MAT	Tue, Jun 13, 2023	18.55	19.08	18.47	19.03
7818	NASDAQ	MAT	Mon, Jun 12, 2023	18.27	18.62	18.24	18.49
7817	NASDAQ	MAT	Fri, Jun 9, 2023	18.77	18.85	18.23	18.28
7816	NASDAQ	MAT	Thu, Jun 8, 2023	18.21	18.68	18.15	18.67
7815	NASDAQ	MAT	Wed, Jun 7, 2023	18.24	18.47	18.11	18.25
7814	NASDAQ	MAT	Tue, Jun 6, 2023	17.71	18.20	17.71	18.14
7813	NASDAQ	MAT	Mon, Jun 5, 2023	17.98	18.06	17.64	17.69
7812	NASDAQ	MAT	Fri, Jun 2, 2023	17.81	18.11	17.75	18.08
7811	NASDAQ	MAT	Thu, Jun 1, 2023	17.39	17.53	17.26	17.53
7810	NASDAQ	MAT	Wed, May 31, 2023	17.74	17.82	17.39	17.41
7809	NASDAQ	MAT	Tue, May 30, 2023	18.03	18.04	17.75	17.85
7808	NASDAQ	MAT	Fri, May 26, 2023	17.83	18.10	17.76	17.91
7807	NASDAQ	MAT	Thu, May 25, 2023	18.15	18.30	17.85	17.86
7806	NASDAQ	MAT	Wed, May 24, 2023	18.00	18.27	17.98	18.25
7805	NASDAQ	MAT	Tue, May 23, 2023	18.27	18.47	18.04	18.09
7804	NASDAQ	MAT	Mon, May 22, 2023	18.58	18.58	18.31	18.40
7803	NASDAQ	MAT	Fri, May 19, 2023	19.01	19.10	18.39	18.55
7802	NASDAQ	MAT	Thu, May 18, 2023	18.94	19.03	18.76	19.01
7801	NASDAQ	MAT	Wed, May 17, 2023	19.08	19.10	18.57	18.93
7800	NASDAQ	MAT	Tue, May 16, 2023	19.09	19.18	18.80	18.98
7799	NASDAQ	MAT	Mon, May 15, 2023	18.60	19.29	18.58	19.20
7798	NASDAQ	MAT	Fri, May 12, 2023	18.57	18.65	18.30	18.50
7797	NASDAQ	MAT	Thu, May 11, 2023	18.29	18.55	18.22	18.53
7796	NASDAQ	MAT	Wed, May 10, 2023	18.32	18.41	17.99	18.30
7795	NASDAQ	MAT	Tue, May 9, 2023	17.79	18.23	17.69	18.18
7794	NASDAQ	MAT	Mon, May 8, 2023	18.19	18.28	17.89	17.95
7793	NASDAQ	MAT	Fri, May 5, 2023	17.88	18.30	17.75	18.19
7792	NASDAQ	MAT	Thu, May 4, 2023	17.81	17.94	17.50	17.61
7791	NASDAQ	MAT	Wed, May 3, 2023	17.84	18.32	17.71	17.95
7790	NASDAQ	MAT	Tue, May 2, 2023	17.59	17.91	17.44	17.77
7789	NASDAQ	MAT	Mon, May 1, 2023	17.91	17.95	17.47	17.63
7788	NASDAQ	MAT	Fri, Apr 28, 2023	17.95	18.44	17.88	18.00
7787	NASDAQ	MAT	Thu, Apr 27, 2023	17.23	18.25	17.07	18.00
7786	NASDAQ	MAT	Wed, Apr 26, 2023	16.73	17.06	16.66	16.97
7785	NASDAQ	MAT	Tue, Apr 25, 2023	17.02	17.07	16.72	16.76
7784	NASDAQ	MAT	Mon, Apr 24, 2023	17.32	17.46	17.08	17.21
7783	NASDAQ	MAT	Fri, Apr 21, 2023	17.23	17.39	17.11	17.39
7782	NASDAQ	MAT	Thu, Apr 20, 2023	17.18	17.33	16.99	17.15
7781	NASDAQ	MAT	Wed, Apr 19, 2023	17.17	17.36	17.10	17.25
7780	NASDAQ	MAT	Tue, Apr 18, 2023	17.64	17.64	17.16	17.22
7779	NASDAQ	MAT	Mon, Apr 17, 2023	17.71	17.71	17.30	17.58
7778	NASDAQ	MAT	Fri, Apr 14, 2023	17.90	17.97	17.55	17.71
7777	NASDAQ	MAT	Thu, Apr 13, 2023	17.57	17.85	17.51	17.80
7776	NASDAQ	MAT	Wed, Apr 12, 2023	17.99	17.99	17.41	17.43
7775	NASDAQ	MAT	Tue, Apr 11, 2023	17.83	17.93	17.73	17.80
7774	NASDAQ	MAT	Mon, Apr 10, 2023	17.45	17.82	17.41	17.73
7773	NASDAQ	MAT	Thu, Apr 6, 2023	17.64	17.69	17.46	17.53
7772	NASDAQ	MAT	Wed, Apr 5, 2023	17.97	18.00	17.59	17.64
7771	NASDAQ	MAT	Tue, Apr 4, 2023	18.15	18.16	17.86	18.04
7770	NASDAQ	MAT	Mon, Apr 3, 2023	18.38	18.41	17.98	18.09
7769	NASDAQ	MAT	Fri, Mar 31, 2023	17.94	18.44	17.89	18.41
7768	NASDAQ	MAT	Thu, Mar 30, 2023	17.72	17.97	17.66	17.84
7767	NASDAQ	MAT	Wed, Mar 29, 2023	17.25	17.63	17.16	17.55
7766	NASDAQ	MAT	Tue, Mar 28, 2023	16.89	17.10	16.76	17.08
7765	NASDAQ	MAT	Mon, Mar 27, 2023	16.61	17.09	16.59	16.93
7764	NASDAQ	MAT	Fri, Mar 24, 2023	16.04	16.30	16.00	16.28
7763	NASDAQ	MAT	Thu, Mar 23, 2023	16.38	16.55	16.00	16.19
7762	NASDAQ	MAT	Wed, Mar 22, 2023	16.60	16.76	16.26	16.27
7761	NASDAQ	MAT	Tue, Mar 21, 2023	16.56	16.84	16.46	16.68
7760	NASDAQ	MAT	Mon, Mar 20, 2023	16.39	16.58	16.23	16.34
7759	NASDAQ	MAT	Fri, Mar 17, 2023	16.53	16.57	16.00	16.25
7758	NASDAQ	MAT	Thu, Mar 16, 2023	15.85	16.76	15.36	16.62
7757	NASDAQ	MAT	Wed, Mar 15, 2023	16.00	16.10	15.71	16.00
7756	NASDAQ	MAT	Tue, Mar 14, 2023	16.57	16.69	16.21	16.28
7755	NASDAQ	MAT	Mon, Mar 13, 2023	16.44	16.51	16.11	16.30
7754	NASDAQ	MAT	Fri, Mar 10, 2023	17.15	17.15	16.44	16.70
7753	NASDAQ	MAT	Thu, Mar 9, 2023	17.64	17.81	17.14	17.15
7752	NASDAQ	MAT	Wed, Mar 8, 2023	17.39	17.66	17.24	17.60
7751	NASDAQ	MAT	Tue, Mar 7, 2023	17.78	17.84	17.24	17.36
7750	NASDAQ	MAT	Mon, Mar 6, 2023	18.15	18.16	17.63	17.73
7749	NASDAQ	MAT	Fri, Mar 3, 2023	18.04	18.08	17.86	18.06
7748	NASDAQ	MAT	Thu, Mar 2, 2023	17.60	17.93	17.50	17.89
7747	NASDAQ	MAT	Wed, Mar 1, 2023	17.99	18.10	17.80	17.82
7746	NASDAQ	MAT	Tue, Feb 28, 2023	18.16	18.36	17.95	17.99
7745	NASDAQ	MAT	Mon, Feb 27, 2023	18.35	18.54	18.14	18.20
7744	NASDAQ	MAT	Fri, Feb 24, 2023	18.20	18.35	17.93	18.25
7743	NASDAQ	MAT	Thu, Feb 23, 2023	18.54	18.61	18.25	18.53
7742	NASDAQ	MAT	Wed, Feb 22, 2023	18.47	18.72	18.39	18.51
7741	NASDAQ	MAT	Tue, Feb 21, 2023	19.04	19.04	18.31	18.50
7740	NASDAQ	MAT	Fri, Feb 17, 2023	18.37	19.18	18.36	19.14
7739	NASDAQ	MAT	Thu, Feb 16, 2023	18.49	18.98	18.42	18.42
7738	NASDAQ	MAT	Wed, Feb 15, 2023	18.38	18.75	18.37	18.64
7737	NASDAQ	MAT	Tue, Feb 14, 2023	18.34	18.62	18.19	18.56
7736	NASDAQ	MAT	Mon, Feb 13, 2023	18.45	18.57	18.22	18.44
7735	NASDAQ	MAT	Fri, Feb 10, 2023	18.23	18.76	18.10	18.44
7734	NASDAQ	MAT	Thu, Feb 9, 2023	18.16	19.23	17.99	18.31
7733	NASDAQ	MAT	Wed, Feb 8, 2023	20.56	20.75	20.39	20.50
7732	NASDAQ	MAT	Tue, Feb 7, 2023	20.68	20.80	20.37	20.75
7731	NASDAQ	MAT	Mon, Feb 6, 2023	20.92	21.04	20.37	20.66
7730	NASDAQ	MAT	Fri, Feb 3, 2023	21.11	21.62	21.01	21.23
7729	NASDAQ	MAT	Thu, Feb 2, 2023	21.15	21.66	20.99	21.33
7728	NASDAQ	MAT	Wed, Feb 1, 2023	20.61	21.07	20.53	20.97
7727	NASDAQ	MAT	Tue, Jan 31, 2023	20.42	20.66	20.24	20.46
7726	NASDAQ	MAT	Mon, Jan 30, 2023	20.20	20.44	20.09	20.34
7725	NASDAQ	MAT	Fri, Jan 27, 2023	20.07	20.41	19.80	20.16
7724	NASDAQ	MAT	Thu, Jan 26, 2023	20.26	20.34	19.99	20.30
7723	NASDAQ	MAT	Wed, Jan 25, 2023	19.73	20.12	19.51	20.10
7722	NASDAQ	MAT	Tue, Jan 24, 2023	20.00	20.18	19.75	19.86
7721	NASDAQ	MAT	Mon, Jan 23, 2023	19.97	20.13	19.78	20.08
7720	NASDAQ	MAT	Fri, Jan 20, 2023	19.27	19.85	19.22	19.84
7719	NASDAQ	MAT	Thu, Jan 19, 2023	19.35	19.44	19.09	19.25
7718	NASDAQ	MAT	Wed, Jan 18, 2023	19.97	20.03	19.38	19.45
7717	NASDAQ	MAT	Tue, Jan 17, 2023	20.11	20.22	19.80	19.88
7716	NASDAQ	MAT	Fri, Jan 13, 2023	20.01	20.52	20.00	20.26
7715	NASDAQ	MAT	Thu, Jan 12, 2023	20.25	20.27	19.83	20.24
7714	NASDAQ	MAT	Wed, Jan 11, 2023	20.04	20.20	19.85	20.11
7713	NASDAQ	MAT	Tue, Jan 10, 2023	19.59	19.85	19.48	19.84
7712	NASDAQ	MAT	Mon, Jan 9, 2023	19.95	19.97	19.48	19.55
7711	NASDAQ	MAT	Fri, Jan 6, 2023	19.32	20.27	19.25	19.91
7710	NASDAQ	MAT	Thu, Jan 5, 2023	18.41	19.48	18.34	19.28
7709	NASDAQ	MAT	Wed, Jan 4, 2023	18.03	18.46	17.78	18.40
7708	NASDAQ	MAT	Tue, Jan 3, 2023	17.89	18.07	17.64	17.89
7707	NASDAQ	MAT	Fri, Dec 30, 2022	17.86	18.06	17.62	17.84
7706	NASDAQ	MAT	Thu, Dec 29, 2022	17.10	18.09	17.06	18.01
7705	NASDAQ	MAT	Wed, Dec 28, 2022	17.06	17.17	16.92	16.94
7704	NASDAQ	MAT	Tue, Dec 27, 2022	16.99	17.24	16.76	17.02
7703	NASDAQ	MAT	Fri, Dec 23, 2022	16.78	16.95	16.50	16.93
7702	NASDAQ	MAT	Thu, Dec 22, 2022	16.76	16.77	16.21	16.75
7701	NASDAQ	MAT	Wed, Dec 21, 2022	16.46	16.88	16.46	16.82
7700	NASDAQ	MAT	Tue, Dec 20, 2022	16.45	16.59	16.22	16.24
7699	NASDAQ	MAT	Mon, Dec 19, 2022	16.72	16.76	16.31	16.45
7698	NASDAQ	MAT	Fri, Dec 16, 2022	16.96	17.11	16.63	16.72
7697	NASDAQ	MAT	Thu, Dec 15, 2022	16.86	17.20	16.64	17.09
7696	NASDAQ	MAT	Wed, Dec 14, 2022	17.39	17.51	17.00	17.14
7695	NASDAQ	MAT	Tue, Dec 13, 2022	17.90	18.07	17.34	17.46
7694	NASDAQ	MAT	Mon, Dec 12, 2022	17.13	17.41	16.95	17.39
7693	NASDAQ	MAT	Fri, Dec 9, 2022	17.14	17.51	17.12	17.14
7692	NASDAQ	MAT	Thu, Dec 8, 2022	17.57	17.63	17.27	17.29
7691	NASDAQ	MAT	Wed, Dec 7, 2022	17.78	17.94	17.23	17.34
7690	NASDAQ	MAT	Tue, Dec 6, 2022	18.03	18.18	17.48	17.72
7689	NASDAQ	MAT	Mon, Dec 5, 2022	18.46	18.47	17.93	18.07
7688	NASDAQ	MAT	Fri, Dec 2, 2022	18.30	18.64	18.20	18.55
7687	NASDAQ	MAT	Thu, Dec 1, 2022	18.25	18.59	18.24	18.45
7686	NASDAQ	MAT	Wed, Nov 30, 2022	18.01	18.26	17.51	18.23
7685	NASDAQ	MAT	Tue, Nov 29, 2022	17.96	18.12	17.78	18.08
7684	NASDAQ	MAT	Mon, Nov 28, 2022	17.82	18.13	17.80	17.88
7683	NASDAQ	MAT	Fri, Nov 25, 2022	18.04	18.17	17.97	17.99
7682	NASDAQ	MAT	Wed, Nov 23, 2022	17.75	18.18	17.71	18.11
7681	NASDAQ	MAT	Tue, Nov 22, 2022	16.85	17.86	16.79	17.72
7680	NASDAQ	MAT	Mon, Nov 21, 2022	16.89	17.00	16.71	16.85
7679	NASDAQ	MAT	Fri, Nov 18, 2022	17.37	17.43	16.74	17.01
7678	NASDAQ	MAT	Thu, Nov 17, 2022	16.93	17.31	16.79	17.28
7677	NASDAQ	MAT	Wed, Nov 16, 2022	17.05	17.29	16.81	17.08
7676	NASDAQ	MAT	Tue, Nov 15, 2022	17.03	17.60	16.98	17.46
7675	NASDAQ	MAT	Mon, Nov 14, 2022	17.02	17.25	16.65	16.66
7674	NASDAQ	MAT	Fri, Nov 11, 2022	17.44	17.45	16.98	17.16
7673	NASDAQ	MAT	Thu, Nov 10, 2022	17.66	17.91	17.32	17.42
7672	NASDAQ	MAT	Wed, Nov 9, 2022	17.18	17.27	16.51	17.05
7671	NASDAQ	MAT	Tue, Nov 8, 2022	17.78	17.99	17.22	17.42
7670	NASDAQ	MAT	Mon, Nov 7, 2022	17.70	17.84	17.34	17.70
7669	NASDAQ	MAT	Fri, Nov 4, 2022	17.90	18.14	17.41	17.52
7668	NASDAQ	MAT	Thu, Nov 3, 2022	17.97	18.00	17.44	17.70
7667	NASDAQ	MAT	Wed, Nov 2, 2022	18.97	18.97	18.00	18.06
7666	NASDAQ	MAT	Tue, Nov 1, 2022	18.87	19.19	18.67	18.95
7665	NASDAQ	MAT	Mon, Oct 31, 2022	18.51	19.02	18.36	18.96
7664	NASDAQ	MAT	Fri, Oct 28, 2022	18.69	18.85	18.26	18.67
7663	NASDAQ	MAT	Thu, Oct 27, 2022	19.28	19.68	18.46	18.62
7662	NASDAQ	MAT	Wed, Oct 26, 2022	18.07	20.09	18.07	19.23
7661	NASDAQ	MAT	Tue, Oct 25, 2022	19.86	20.03	19.50	19.77
7660	NASDAQ	MAT	Mon, Oct 24, 2022	19.87	19.99	19.36	19.68
7659	NASDAQ	MAT	Fri, Oct 21, 2022	19.19	19.89	19.00	19.82
7658	NASDAQ	MAT	Thu, Oct 20, 2022	19.40	19.96	19.23	19.25
7657	NASDAQ	MAT	Wed, Oct 19, 2022	19.75	19.81	19.17	19.37
7656	NASDAQ	MAT	Tue, Oct 18, 2022	20.27	20.49	19.56	19.83
7655	NASDAQ	MAT	Mon, Oct 17, 2022	20.00	20.13	19.76	19.91
7654	NASDAQ	MAT	Fri, Oct 14, 2022	20.49	20.55	19.59	19.65
7653	NASDAQ	MAT	Thu, Oct 13, 2022	19.19	20.20	19.02	20.11
7652	NASDAQ	MAT	Wed, Oct 12, 2022	19.73	19.81	19.42	19.72
7651	NASDAQ	MAT	Tue, Oct 11, 2022	19.36	20.26	19.32	19.77
7650	NASDAQ	MAT	Mon, Oct 10, 2022	19.84	20.03	19.12	19.43
7649	NASDAQ	MAT	Fri, Oct 7, 2022	19.19	19.92	19.02	19.84
7648	NASDAQ	MAT	Thu, Oct 6, 2022	19.65	19.94	19.27	19.48
7647	NASDAQ	MAT	Wed, Oct 5, 2022	19.18	19.81	19.13	19.69
7646	NASDAQ	MAT	Tue, Oct 4, 2022	19.54	20.14	18.41	19.64
7645	NASDAQ	MAT	Mon, Oct 3, 2022	19.03	19.34	18.63	19.08
7644	NASDAQ	MAT	Fri, Sep 30, 2022	18.78	19.57	18.49	18.94
7643	NASDAQ	MAT	Thu, Sep 29, 2022	19.24	19.27	18.26	18.75
7642	NASDAQ	MAT	Wed, Sep 28, 2022	19.53	19.71	19.24	19.57
7641	NASDAQ	MAT	Tue, Sep 27, 2022	19.82	20.05	19.16	19.41
7640	NASDAQ	MAT	Mon, Sep 26, 2022	19.90	20.27	19.52	19.71
7639	NASDAQ	MAT	Fri, Sep 23, 2022	19.88	19.98	19.37	19.90
7638	NASDAQ	MAT	Thu, Sep 22, 2022	20.82	20.94	19.84	20.15
7637	NASDAQ	MAT	Wed, Sep 21, 2022	21.36	21.62	20.90	20.96
7636	NASDAQ	MAT	Tue, Sep 20, 2022	21.67	21.67	21.01	21.37
7635	NASDAQ	MAT	Mon, Sep 19, 2022	20.52	21.94	20.45	21.78
7634	NASDAQ	MAT	Fri, Sep 16, 2022	21.78	21.78	20.83	20.90
7633	NASDAQ	MAT	Thu, Sep 15, 2022	22.99	23.13	21.96	22.08
7632	NASDAQ	MAT	Wed, Sep 14, 2022	23.04	23.19	22.61	23.11
7631	NASDAQ	MAT	Tue, Sep 13, 2022	22.77	23.30	22.70	23.04
7630	NASDAQ	MAT	Mon, Sep 12, 2022	23.77	24.20	23.51	23.55
7629	NASDAQ	MAT	Fri, Sep 9, 2022	23.06	23.59	22.93	23.53
7628	NASDAQ	MAT	Thu, Sep 8, 2022	22.44	22.87	22.11	22.85
7627	NASDAQ	MAT	Wed, Sep 7, 2022	22.03	22.66	21.91	22.62
7626	NASDAQ	MAT	Tue, Sep 6, 2022	22.16	22.29	21.57	22.13
7625	NASDAQ	MAT	Fri, Sep 2, 2022	22.30	22.66	22.00	22.08
7624	NASDAQ	MAT	Thu, Sep 1, 2022	22.12	22.24	21.70	22.17
7623	NASDAQ	MAT	Wed, Aug 31, 2022	22.45	22.66	22.07	22.12
7622	NASDAQ	MAT	Tue, Aug 30, 2022	22.76	22.79	22.23	22.45
7621	NASDAQ	MAT	Mon, Aug 29, 2022	22.72	22.87	22.47	22.59
7620	NASDAQ	MAT	Fri, Aug 26, 2022	23.62	23.84	22.83	22.87
7619	NASDAQ	MAT	Thu, Aug 25, 2022	23.65	23.89	23.52	23.73
7618	NASDAQ	MAT	Wed, Aug 24, 2022	23.45	23.65	23.23	23.58
7617	NASDAQ	MAT	Tue, Aug 23, 2022	23.64	23.97	23.48	23.52
7616	NASDAQ	MAT	Mon, Aug 22, 2022	23.97	24.14	23.41	23.56
7615	NASDAQ	MAT	Fri, Aug 19, 2022	24.31	24.31	23.76	24.21
7614	NASDAQ	MAT	Thu, Aug 18, 2022	23.95	24.38	23.55	24.10
7613	NASDAQ	MAT	Wed, Aug 17, 2022	23.72	23.77	23.20	23.47
7612	NASDAQ	MAT	Tue, Aug 16, 2022	23.00	23.89	23.00	23.80
7611	NASDAQ	MAT	Mon, Aug 15, 2022	23.24	23.39	23.11	23.21
7610	NASDAQ	MAT	Fri, Aug 12, 2022	23.29	23.58	23.11	23.54
7609	NASDAQ	MAT	Thu, Aug 11, 2022	23.13	23.44	22.97	23.17
7608	NASDAQ	MAT	Wed, Aug 10, 2022	22.96	23.13	22.44	22.87
7607	NASDAQ	MAT	Tue, Aug 9, 2022	22.54	22.64	22.22	22.55
7606	NASDAQ	MAT	Mon, Aug 8, 2022	22.50	22.79	22.23	22.59
7605	NASDAQ	MAT	Fri, Aug 5, 2022	22.56	22.72	22.34	22.49
7604	NASDAQ	MAT	Thu, Aug 4, 2022	22.57	22.82	22.33	22.81
7603	NASDAQ	MAT	Wed, Aug 3, 2022	23.14	23.28	22.51	22.77
7602	NASDAQ	MAT	Tue, Aug 2, 2022	23.04	23.26	22.93	23.13
7601	NASDAQ	MAT	Mon, Aug 1, 2022	23.19	23.53	22.99	23.16
7600	NASDAQ	MAT	Fri, Jul 29, 2022	23.21	23.31	22.86	23.20
7599	NASDAQ	MAT	Thu, Jul 28, 2022	22.98	23.32	22.70	23.29
7598	NASDAQ	MAT	Wed, Jul 27, 2022	22.26	23.02	21.92	22.84
7597	NASDAQ	MAT	Tue, Jul 26, 2022	21.87	22.42	21.61	21.98
7596	NASDAQ	MAT	Mon, Jul 25, 2022	22.41	22.47	21.81	22.15
7595	NASDAQ	MAT	Fri, Jul 22, 2022	23.50	23.80	22.33	22.45
7594	NASDAQ	MAT	Thu, Jul 21, 2022	23.65	24.31	23.02	24.17
7593	NASDAQ	MAT	Wed, Jul 20, 2022	22.77	23.57	22.72	23.51
7592	NASDAQ	MAT	Tue, Jul 19, 2022	21.81	22.97	21.80	22.58
7591	NASDAQ	MAT	Mon, Jul 18, 2022	21.96	22.05	21.31	21.58
7590	NASDAQ	MAT	Fri, Jul 15, 2022	21.78	21.93	20.94	21.63
7589	NASDAQ	MAT	Thu, Jul 14, 2022	21.82	21.84	21.28	21.70
7588	NASDAQ	MAT	Wed, Jul 13, 2022	21.81	22.44	21.69	22.15
7587	NASDAQ	MAT	Tue, Jul 12, 2022	22.37	22.96	22.05	22.19
7586	NASDAQ	MAT	Mon, Jul 11, 2022	23.60	23.87	22.50	22.54
7585	NASDAQ	MAT	Fri, Jul 8, 2022	22.99	23.10	22.52	22.76
7584	NASDAQ	MAT	Thu, Jul 7, 2022	22.42	23.17	22.37	23.04
7583	NASDAQ	MAT	Wed, Jul 6, 2022	22.65	22.87	22.00	22.40
7582	NASDAQ	MAT	Tue, Jul 5, 2022	21.74	22.70	21.39	22.61
7581	NASDAQ	MAT	Fri, Jul 1, 2022	22.27	22.35	21.51	22.08
7580	NASDAQ	MAT	Thu, Jun 30, 2022	22.71	22.91	22.19	22.33
7579	NASDAQ	MAT	Wed, Jun 29, 2022	23.17	23.24	22.66	22.95
7578	NASDAQ	MAT	Tue, Jun 28, 2022	23.57	23.94	23.09	23.22
7577	NASDAQ	MAT	Mon, Jun 27, 2022	23.75	23.84	23.34	23.58
7576	NASDAQ	MAT	Fri, Jun 24, 2022	22.69	23.60	22.69	23.50
7575	NASDAQ	MAT	Thu, Jun 23, 2022	22.31	22.60	22.03	22.51
7574	NASDAQ	MAT	Wed, Jun 22, 2022	22.59	22.77	22.00	22.10
7573	NASDAQ	MAT	Tue, Jun 21, 2022	22.01	22.97	21.89	22.76
7572	NASDAQ	MAT	Fri, Jun 17, 2022	21.51	21.97	21.38	21.80
7571	NASDAQ	MAT	Thu, Jun 16, 2022	21.60	21.83	21.33	21.46
7570	NASDAQ	MAT	Wed, Jun 15, 2022	22.56	22.80	21.95	22.19
7569	NASDAQ	MAT	Tue, Jun 14, 2022	22.14	22.71	21.88	22.30
7568	NASDAQ	MAT	Mon, Jun 13, 2022	22.81	23.08	21.85	22.13
7567	NASDAQ	MAT	Fri, Jun 10, 2022	23.41	23.63	23.17	23.44
7566	NASDAQ	MAT	Thu, Jun 9, 2022	24.12	24.70	23.89	23.90
7565	NASDAQ	MAT	Wed, Jun 8, 2022	24.35	24.57	24.14	24.32
7564	NASDAQ	MAT	Tue, Jun 7, 2022	24.18	24.60	23.94	24.53
7563	NASDAQ	MAT	Mon, Jun 6, 2022	25.09	25.20	24.39	24.54
7562	NASDAQ	MAT	Fri, Jun 3, 2022	24.70	25.00	24.43	24.95
7561	NASDAQ	MAT	Thu, Jun 2, 2022	24.47	25.05	24.39	24.87
7560	NASDAQ	MAT	Wed, Jun 1, 2022	25.30	25.56	24.27	24.47
7559	NASDAQ	MAT	Tue, May 31, 2022	24.64	25.28	24.44	25.12
7558	NASDAQ	MAT	Fri, May 27, 2022	24.21	25.03	24.10	24.72
7557	NASDAQ	MAT	Thu, May 26, 2022	22.76	24.17	22.70	23.96
7556	NASDAQ	MAT	Wed, May 25, 2022	21.27	22.89	21.27	22.65
7555	NASDAQ	MAT	Tue, May 24, 2022	23.02	23.02	21.07	21.62
7554	NASDAQ	MAT	Mon, May 23, 2022	23.14	23.72	22.94	23.06
7553	NASDAQ	MAT	Fri, May 20, 2022	23.65	23.72	22.10	23.14
7552	NASDAQ	MAT	Thu, May 19, 2022	24.32	24.71	23.24	23.25
7551	NASDAQ	MAT	Wed, May 18, 2022	25.86	25.91	24.46	24.75
7550	NASDAQ	MAT	Tue, May 17, 2022	26.11	26.49	25.58	26.22
7549	NASDAQ	MAT	Mon, May 16, 2022	26.11	26.38	25.66	25.70
7548	NASDAQ	MAT	Fri, May 13, 2022	25.58	26.59	25.57	26.38
7547	NASDAQ	MAT	Thu, May 12, 2022	24.62	25.36	24.35	25.21
7546	NASDAQ	MAT	Wed, May 11, 2022	24.95	25.77	24.64	24.69
7545	NASDAQ	MAT	Tue, May 10, 2022	25.67	25.80	24.64	24.90
7544	NASDAQ	MAT	Mon, May 9, 2022	25.66	26.06	25.16	25.28
7543	NASDAQ	MAT	Fri, May 6, 2022	26.27	26.57	25.56	26.12
7542	NASDAQ	MAT	Thu, May 5, 2022	26.61	26.99	26.17	26.52
7541	NASDAQ	MAT	Wed, May 4, 2022	26.13	26.99	26.04	26.97
7540	NASDAQ	MAT	Tue, May 3, 2022	24.78	26.20	24.73	25.99
7539	NASDAQ	MAT	Mon, May 2, 2022	24.25	24.75	23.98	24.71
7538	NASDAQ	MAT	Fri, Apr 29, 2022	24.45	24.99	24.27	24.31
7537	NASDAQ	MAT	Thu, Apr 28, 2022	24.24	25.12	23.73	24.67
7536	NASDAQ	MAT	Wed, Apr 27, 2022	23.65	25.08	23.52	24.49
7535	NASDAQ	MAT	Tue, Apr 26, 2022	22.51	22.94	22.11	22.11
7534	NASDAQ	MAT	Mon, Apr 25, 2022	22.91	23.21	22.32	23.20
7533	NASDAQ	MAT	Fri, Apr 22, 2022	22.84	22.91	22.53	22.78
7532	NASDAQ	MAT	Thu, Apr 21, 2022	23.29	23.76	22.90	22.93
7531	NASDAQ	MAT	Wed, Apr 20, 2022	23.50	23.56	23.05	23.20
7530	NASDAQ	MAT	Tue, Apr 19, 2022	22.13	23.47	22.13	23.40
7529	NASDAQ	MAT	Mon, Apr 18, 2022	22.14	22.31	21.86	22.17
7528	NASDAQ	MAT	Thu, Apr 14, 2022	22.32	22.52	22.09	22.19
7527	NASDAQ	MAT	Wed, Apr 13, 2022	22.05	22.36	22.04	22.32
7526	NASDAQ	MAT	Tue, Apr 12, 2022	22.15	22.57	21.95	22.07
7525	NASDAQ	MAT	Mon, Apr 11, 2022	21.75	22.37	21.75	21.80
7524	NASDAQ	MAT	Fri, Apr 8, 2022	22.22	22.40	21.89	21.95
7523	NASDAQ	MAT	Thu, Apr 7, 2022	21.89	22.14	21.54	22.06
7522	NASDAQ	MAT	Wed, Apr 6, 2022	22.47	22.54	21.76	21.81
7521	NASDAQ	MAT	Tue, Apr 5, 2022	22.95	23.10	22.66	22.84
7520	NASDAQ	MAT	Mon, Apr 4, 2022	22.40	23.06	22.30	23.03
7519	NASDAQ	MAT	Fri, Apr 1, 2022	22.25	22.50	22.14	22.42
7518	NASDAQ	MAT	Thu, Mar 31, 2022	23.14	23.20	22.21	22.21
7517	NASDAQ	MAT	Wed, Mar 30, 2022	23.38	23.61	23.11	23.28
7516	NASDAQ	MAT	Tue, Mar 29, 2022	23.22	23.69	23.19	23.46
7515	NASDAQ	MAT	Mon, Mar 28, 2022	22.95	23.00	22.28	22.82
7514	NASDAQ	MAT	Fri, Mar 25, 2022	23.14	23.20	22.75	22.91
7513	NASDAQ	MAT	Thu, Mar 24, 2022	23.30	23.44	23.11	23.23
7512	NASDAQ	MAT	Wed, Mar 23, 2022	23.84	24.10	23.26	23.28
7511	NASDAQ	MAT	Tue, Mar 22, 2022	23.77	24.19	23.73	24.11
7510	NASDAQ	MAT	Mon, Mar 21, 2022	23.71	23.88	23.37	23.68
7509	NASDAQ	MAT	Fri, Mar 18, 2022	23.43	23.73	23.10	23.71
7508	NASDAQ	MAT	Thu, Mar 17, 2022	23.28	23.63	23.21	23.49
7507	NASDAQ	MAT	Wed, Mar 16, 2022	23.01	23.80	22.82	23.44
7506	NASDAQ	MAT	Tue, Mar 15, 2022	22.43	22.69	22.22	22.65
7505	NASDAQ	MAT	Mon, Mar 14, 2022	22.74	22.85	22.23	22.32
7504	NASDAQ	MAT	Fri, Mar 11, 2022	23.19	23.30	22.48	22.63
7503	NASDAQ	MAT	Thu, Mar 10, 2022	23.44	23.59	22.83	23.09
7502	NASDAQ	MAT	Wed, Mar 9, 2022	23.27	24.09	23.25	23.83
7501	NASDAQ	MAT	Tue, Mar 8, 2022	22.85	23.39	22.60	22.65
7500	NASDAQ	MAT	Mon, Mar 7, 2022	24.04	24.34	22.85	22.87
7499	NASDAQ	MAT	Fri, Mar 4, 2022	25.00	25.02	24.07	24.27
7498	NASDAQ	MAT	Thu, Mar 3, 2022	25.34	25.56	24.87	25.04
7497	NASDAQ	MAT	Wed, Mar 2, 2022	24.55	25.51	24.53	25.23
7496	NASDAQ	MAT	Tue, Mar 1, 2022	25.14	25.25	24.33	24.47
7495	NASDAQ	MAT	Mon, Feb 28, 2022	25.32	25.37	24.82	24.98
7494	NASDAQ	MAT	Fri, Feb 25, 2022	24.80	25.46	24.49	25.43
7493	NASDAQ	MAT	Thu, Feb 24, 2022	23.87	24.83	23.60	24.79
7492	NASDAQ	MAT	Wed, Feb 23, 2022	24.28	24.69	23.87	23.92
7491	NASDAQ	MAT	Tue, Feb 22, 2022	24.48	25.20	24.09	24.15
7490	NASDAQ	MAT	Fri, Feb 18, 2022	25.05	25.42	24.64	24.83
7489	NASDAQ	MAT	Thu, Feb 17, 2022	25.53	25.71	24.73	24.97
7488	NASDAQ	MAT	Wed, Feb 16, 2022	25.13	25.59	24.97	25.58
7487	NASDAQ	MAT	Tue, Feb 15, 2022	24.34	25.30	24.32	25.30
7486	NASDAQ	MAT	Mon, Feb 14, 2022	24.27	24.71	24.04	24.20
7485	NASDAQ	MAT	Fri, Feb 11, 2022	24.65	24.95	24.09	24.13
7484	NASDAQ	MAT	Thu, Feb 10, 2022	23.48	25.24	23.24	24.49
7483	NASDAQ	MAT	Wed, Feb 9, 2022	22.26	22.82	22.12	22.75
7482	NASDAQ	MAT	Tue, Feb 8, 2022	21.59	21.99	21.20	21.91
7481	NASDAQ	MAT	Mon, Feb 7, 2022	21.25	21.70	21.13	21.46
7480	NASDAQ	MAT	Fri, Feb 4, 2022	21.25	21.46	21.07	21.28
7479	NASDAQ	MAT	Thu, Feb 3, 2022	21.28	21.77	21.27	21.37
7478	NASDAQ	MAT	Wed, Feb 2, 2022	21.47	21.60	21.25	21.51
7477	NASDAQ	MAT	Tue, Feb 1, 2022	21.00	21.40	20.72	21.36
7476	NASDAQ	MAT	Mon, Jan 31, 2022	20.82	21.20	20.66	20.92
7475	NASDAQ	MAT	Fri, Jan 28, 2022	19.89	20.93	19.85	20.90
7474	NASDAQ	MAT	Thu, Jan 27, 2022	20.54	20.69	19.39	19.86
7473	NASDAQ	MAT	Wed, Jan 26, 2022	21.20	21.86	20.22	20.46
7472	NASDAQ	MAT	Tue, Jan 25, 2022	20.32	20.52	19.29	19.61
7471	NASDAQ	MAT	Mon, Jan 24, 2022	19.93	20.68	19.17	20.65
7470	NASDAQ	MAT	Fri, Jan 21, 2022	21.48	21.57	20.28	20.34
7469	NASDAQ	MAT	Thu, Jan 20, 2022	22.04	22.42	21.61	21.63
7468	NASDAQ	MAT	Wed, Jan 19, 2022	22.31	22.64	22.09	22.13
7467	NASDAQ	MAT	Tue, Jan 18, 2022	22.02	22.49	21.98	22.33
7466	NASDAQ	MAT	Fri, Jan 14, 2022	22.54	22.68	22.10	22.33
7465	NASDAQ	MAT	Thu, Jan 13, 2022	22.95	23.18	22.56	22.82
7464	NASDAQ	MAT	Wed, Jan 12, 2022	22.00	22.21	21.72	21.99
7463	NASDAQ	MAT	Tue, Jan 11, 2022	21.87	21.94	21.57	21.86
7462	NASDAQ	MAT	Mon, Jan 10, 2022	22.06	22.11	21.55	21.87
7461	NASDAQ	MAT	Fri, Jan 7, 2022	22.45	22.56	22.04	22.25
7460	NASDAQ	MAT	Thu, Jan 6, 2022	22.37	22.53	22.01	22.35
7459	NASDAQ	MAT	Wed, Jan 5, 2022	22.23	22.70	22.18	22.27
7458	NASDAQ	MAT	Tue, Jan 4, 2022	21.89	22.46	21.73	22.23
7457	NASDAQ	MAT	Mon, Jan 3, 2022	21.64	21.85	21.41	21.74
7456	NASDAQ	MAT	Fri, Dec 31, 2021	21.38	21.80	21.34	21.56
7455	NASDAQ	MAT	Thu, Dec 30, 2021	21.13	21.62	21.02	21.39
7454	NASDAQ	MAT	Wed, Dec 29, 2021	20.95	21.26	20.85	21.17
7453	NASDAQ	MAT	Tue, Dec 28, 2021	21.10	21.36	20.94	20.97
7452	NASDAQ	MAT	Mon, Dec 27, 2021	20.46	21.13	20.46	21.11
7451	NASDAQ	MAT	Thu, Dec 23, 2021	20.34	20.78	20.31	20.69
7450	NASDAQ	MAT	Wed, Dec 22, 2021	20.34	20.51	20.15	20.32
7449	NASDAQ	MAT	Tue, Dec 21, 2021	20.38	20.49	20.14	20.32
7448	NASDAQ	MAT	Mon, Dec 20, 2021	20.31	20.42	19.66	20.15
7447	NASDAQ	MAT	Fri, Dec 17, 2021	20.39	21.14	20.39	20.63
7446	NASDAQ	MAT	Thu, Dec 16, 2021	20.71	21.28	20.48	20.73
7445	NASDAQ	MAT	Wed, Dec 15, 2021	20.15	20.73	19.98	20.69
7444	NASDAQ	MAT	Tue, Dec 14, 2021	20.14	20.25	19.89	20.18
7443	NASDAQ	MAT	Mon, Dec 13, 2021	21.21	21.24	20.08	20.15
7442	NASDAQ	MAT	Fri, Dec 10, 2021	21.50	21.75	21.07	21.25
7441	NASDAQ	MAT	Thu, Dec 9, 2021	21.80	22.03	21.38	21.41
7440	NASDAQ	MAT	Wed, Dec 8, 2021	21.79	22.01	21.51	21.88
7439	NASDAQ	MAT	Tue, Dec 7, 2021	21.50	22.08	21.46	21.69
7438	NASDAQ	MAT	Mon, Dec 6, 2021	21.16	21.80	21.14	21.42
7437	NASDAQ	MAT	Fri, Dec 3, 2021	21.61	21.89	20.85	21.00
7436	NASDAQ	MAT	Thu, Dec 2, 2021	21.49	21.58	20.85	21.52
7435	NASDAQ	MAT	Wed, Dec 1, 2021	21.51	22.18	21.31	21.33
7434	NASDAQ	MAT	Tue, Nov 30, 2021	21.74	21.83	21.18	21.21
7433	NASDAQ	MAT	Mon, Nov 29, 2021	22.15	22.19	21.64	21.86
7432	NASDAQ	MAT	Fri, Nov 26, 2021	21.88	22.07	21.58	21.97
7431	NASDAQ	MAT	Wed, Nov 24, 2021	22.08	22.35	21.90	22.34
7430	NASDAQ	MAT	Tue, Nov 23, 2021	22.23	22.55	21.99	22.34
7429	NASDAQ	MAT	Mon, Nov 22, 2021	22.69	22.83	22.33	22.38
7428	NASDAQ	MAT	Fri, Nov 19, 2021	22.56	22.89	22.56	22.65
7427	NASDAQ	MAT	Thu, Nov 18, 2021	22.87	22.93	22.63	22.66
7426	NASDAQ	MAT	Wed, Nov 17, 2021	22.73	22.97	22.40	22.72
7425	NASDAQ	MAT	Tue, Nov 16, 2021	22.86	23.13	22.72	22.76
7424	NASDAQ	MAT	Mon, Nov 15, 2021	23.09	23.30	22.84	22.86
7423	NASDAQ	MAT	Fri, Nov 12, 2021	22.75	22.87	22.61	22.73
7422	NASDAQ	MAT	Thu, Nov 11, 2021	22.56	22.95	22.47	22.71
7421	NASDAQ	MAT	Wed, Nov 10, 2021	22.63	22.92	22.36	22.56
7420	NASDAQ	MAT	Tue, Nov 9, 2021	22.52	22.82	22.32	22.70
7419	NASDAQ	MAT	Mon, Nov 8, 2021	22.00	22.69	21.95	22.47
7418	NASDAQ	MAT	Fri, Nov 5, 2021	21.68	21.83	21.55	21.73
7417	NASDAQ	MAT	Thu, Nov 4, 2021	21.50	21.81	21.43	21.47
7416	NASDAQ	MAT	Wed, Nov 3, 2021	21.23	21.62	21.13	21.42
7415	NASDAQ	MAT	Tue, Nov 2, 2021	21.67	21.71	21.20	21.25
7414	NASDAQ	MAT	Mon, Nov 1, 2021	21.99	22.17	21.37	21.59
7413	NASDAQ	MAT	Fri, Oct 29, 2021	21.38	21.84	21.25	21.81
7412	NASDAQ	MAT	Thu, Oct 28, 2021	20.78	21.47	20.78	21.39
7411	NASDAQ	MAT	Wed, Oct 27, 2021	20.50	20.82	20.25	20.63
7410	NASDAQ	MAT	Tue, Oct 26, 2021	20.29	20.94	20.21	20.53
7409	NASDAQ	MAT	Mon, Oct 25, 2021	20.53	20.61	19.90	20.10
7408	NASDAQ	MAT	Fri, Oct 22, 2021	21.70	21.95	20.01	20.45
7407	NASDAQ	MAT	Thu, Oct 21, 2021	19.80	20.84	19.80	20.33
7406	NASDAQ	MAT	Wed, Oct 20, 2021	20.49	20.50	19.83	19.88
7405	NASDAQ	MAT	Tue, Oct 19, 2021	20.16	20.48	19.88	20.33
7404	NASDAQ	MAT	Mon, Oct 18, 2021	19.57	20.06	19.55	20.05
7403	NASDAQ	MAT	Fri, Oct 15, 2021	19.83	19.92	19.64	19.66
7402	NASDAQ	MAT	Thu, Oct 14, 2021	19.24	19.85	19.06	19.71
7401	NASDAQ	MAT	Wed, Oct 13, 2021	18.97	19.17	18.85	19.04
7400	NASDAQ	MAT	Tue, Oct 12, 2021	18.90	19.16	18.89	19.07
7399	NASDAQ	MAT	Mon, Oct 11, 2021	19.08	19.32	18.86	18.88
7398	NASDAQ	MAT	Fri, Oct 8, 2021	19.27	19.40	18.98	19.01
7397	NASDAQ	MAT	Thu, Oct 7, 2021	19.06	19.39	19.06	19.20
7396	NASDAQ	MAT	Wed, Oct 6, 2021	18.35	18.87	18.31	18.85
7395	NASDAQ	MAT	Tue, Oct 5, 2021	18.42	18.77	18.25	18.53
7394	NASDAQ	MAT	Mon, Oct 4, 2021	18.63	18.67	17.95	18.35
7393	NASDAQ	MAT	Fri, Oct 1, 2021	18.64	18.84	18.10	18.71
7392	NASDAQ	MAT	Thu, Sep 30, 2021	19.47	19.48	18.53	18.56
7391	NASDAQ	MAT	Wed, Sep 29, 2021	19.38	19.71	19.25	19.45
7390	NASDAQ	MAT	Tue, Sep 28, 2021	19.35	19.50	18.76	19.30
7389	NASDAQ	MAT	Mon, Sep 27, 2021	19.81	19.83	19.28	19.43
7388	NASDAQ	MAT	Fri, Sep 24, 2021	20.28	20.43	19.76	19.81
7387	NASDAQ	MAT	Thu, Sep 23, 2021	19.97	20.47	19.85	20.34
7386	NASDAQ	MAT	Wed, Sep 22, 2021	19.73	20.18	19.20	20.08
7385	NASDAQ	MAT	Tue, Sep 21, 2021	20.21	20.35	19.58	19.65
7384	NASDAQ	MAT	Mon, Sep 20, 2021	19.97	20.39	19.84	20.10
7383	NASDAQ	MAT	Fri, Sep 17, 2021	20.52	20.73	20.23	20.38
7382	NASDAQ	MAT	Thu, Sep 16, 2021	20.58	20.75	20.31	20.58
7381	NASDAQ	MAT	Wed, Sep 15, 2021	20.27	20.69	20.08	20.68
7380	NASDAQ	MAT	Tue, Sep 14, 2021	20.63	20.74	19.93	20.31
7379	NASDAQ	MAT	Mon, Sep 13, 2021	20.13	20.60	20.01	20.50
7378	NASDAQ	MAT	Fri, Sep 10, 2021	20.42	20.60	19.95	19.99
7377	NASDAQ	MAT	Thu, Sep 9, 2021	20.43	20.55	20.18	20.35
7376	NASDAQ	MAT	Wed, Sep 8, 2021	21.07	21.21	20.38	20.43
7375	NASDAQ	MAT	Tue, Sep 7, 2021	21.52	21.98	21.02	21.19
7374	NASDAQ	MAT	Fri, Sep 3, 2021	21.31	21.59	21.29	21.51
7373	NASDAQ	MAT	Thu, Sep 2, 2021	21.67	21.74	21.27	21.36
7372	NASDAQ	MAT	Wed, Sep 1, 2021	21.32	21.67	21.14	21.54
7371	NASDAQ	MAT	Tue, Aug 31, 2021	21.75	21.78	21.30	21.35
7370	NASDAQ	MAT	Mon, Aug 30, 2021	22.02	22.04	21.63	21.70
7369	NASDAQ	MAT	Fri, Aug 27, 2021	21.83	22.14	21.69	22.02
7368	NASDAQ	MAT	Thu, Aug 26, 2021	21.97	22.05	21.63	21.77
7367	NASDAQ	MAT	Wed, Aug 25, 2021	21.94	22.07	21.79	21.94
7366	NASDAQ	MAT	Tue, Aug 24, 2021	21.51	21.95	21.51	21.85
7365	NASDAQ	MAT	Mon, Aug 23, 2021	21.45	21.61	21.41	21.51
7364	NASDAQ	MAT	Fri, Aug 20, 2021	21.01	21.28	20.90	21.23
7363	NASDAQ	MAT	Thu, Aug 19, 2021	20.50	21.01	20.43	20.95
7362	NASDAQ	MAT	Wed, Aug 18, 2021	21.33	21.40	20.70	20.72
7361	NASDAQ	MAT	Tue, Aug 17, 2021	21.68	21.68	21.18	21.38
7360	NASDAQ	MAT	Mon, Aug 16, 2021	21.85	22.12	21.62	21.86
7359	NASDAQ	MAT	Fri, Aug 13, 2021	22.10	22.12	21.84	21.91
7358	NASDAQ	MAT	Thu, Aug 12, 2021	22.28	22.34	21.91	22.04
7357	NASDAQ	MAT	Wed, Aug 11, 2021	22.49	22.50	22.00	22.24
7356	NASDAQ	MAT	Tue, Aug 10, 2021	22.34	22.70	22.18	22.52
7355	NASDAQ	MAT	Mon, Aug 9, 2021	22.00	22.34	21.80	22.25
7354	NASDAQ	MAT	Fri, Aug 6, 2021	22.04	22.22	21.89	22.02
7353	NASDAQ	MAT	Thu, Aug 5, 2021	21.73	22.06	21.65	21.89
7352	NASDAQ	MAT	Wed, Aug 4, 2021	21.76	22.19	21.66	21.69
7351	NASDAQ	MAT	Tue, Aug 3, 2021	21.88	21.90	21.37	21.81
7350	NASDAQ	MAT	Mon, Aug 2, 2021	21.74	22.71	21.60	21.91
7349	NASDAQ	MAT	Fri, Jul 30, 2021	21.32	21.91	21.28	21.72
7348	NASDAQ	MAT	Thu, Jul 29, 2021	21.57	21.76	21.14	21.50
7347	NASDAQ	MAT	Wed, Jul 28, 2021	21.81	21.92	19.95	21.54
7346	NASDAQ	MAT	Tue, Jul 27, 2021	20.55	20.63	20.11	20.54
7345	NASDAQ	MAT	Mon, Jul 26, 2021	19.34	20.99	19.21	20.79
7344	NASDAQ	MAT	Fri, Jul 23, 2021	19.50	19.57	19.02	19.12
7343	NASDAQ	MAT	Thu, Jul 22, 2021	19.74	19.78	19.30	19.43
7342	NASDAQ	MAT	Wed, Jul 21, 2021	19.70	19.91	19.54	19.74
7341	NASDAQ	MAT	Tue, Jul 20, 2021	18.86	19.73	18.75	19.52
7340	NASDAQ	MAT	Mon, Jul 19, 2021	19.08	19.18	18.52	18.79
7339	NASDAQ	MAT	Fri, Jul 16, 2021	19.64	19.82	19.38	19.42
7338	NASDAQ	MAT	Thu, Jul 15, 2021	19.65	19.67	18.95	19.63
7337	NASDAQ	MAT	Wed, Jul 14, 2021	20.00	20.14	19.64	19.73
7336	NASDAQ	MAT	Tue, Jul 13, 2021	20.26	20.40	20.05	20.23
7335	NASDAQ	MAT	Mon, Jul 12, 2021	20.00	20.38	19.86	20.32
7334	NASDAQ	MAT	Fri, Jul 9, 2021	20.00	20.15	19.93	20.08
7333	NASDAQ	MAT	Thu, Jul 8, 2021	19.53	19.81	19.17	19.65
7332	NASDAQ	MAT	Wed, Jul 7, 2021	20.06	20.17	19.72	19.85
7331	NASDAQ	MAT	Tue, Jul 6, 2021	20.43	20.43	19.83	20.02
7330	NASDAQ	MAT	Fri, Jul 2, 2021	20.19	20.51	20.10	20.51
7329	NASDAQ	MAT	Thu, Jul 1, 2021	20.19	20.30	19.96	20.29
7328	NASDAQ	MAT	Wed, Jun 30, 2021	20.37	20.53	20.04	20.10
7327	NASDAQ	MAT	Tue, Jun 29, 2021	19.80	20.55	19.75	20.43
7326	NASDAQ	MAT	Mon, Jun 28, 2021	19.65	19.93	19.51	19.70
7325	NASDAQ	MAT	Fri, Jun 25, 2021	19.81	19.96	19.60	19.71
7324	NASDAQ	MAT	Thu, Jun 24, 2021	19.74	19.93	19.68	19.75
7323	NASDAQ	MAT	Wed, Jun 23, 2021	19.49	19.79	19.42	19.64
7322	NASDAQ	MAT	Tue, Jun 22, 2021	19.43	19.53	19.19	19.45
7321	NASDAQ	MAT	Mon, Jun 21, 2021	19.50	19.61	19.31	19.39
7320	NASDAQ	MAT	Fri, Jun 18, 2021	19.17	19.53	18.95	19.40
7319	NASDAQ	MAT	Thu, Jun 17, 2021	19.85	20.30	18.83	19.33
7318	NASDAQ	MAT	Wed, Jun 16, 2021	20.14	20.19	19.57	19.90
7317	NASDAQ	MAT	Tue, Jun 15, 2021	20.38	20.46	20.06	20.22
7316	NASDAQ	MAT	Mon, Jun 14, 2021	21.16	21.20	20.15	20.33
7315	NASDAQ	MAT	Fri, Jun 11, 2021	20.50	21.02	20.48	21.00
7314	NASDAQ	MAT	Thu, Jun 10, 2021	20.90	20.98	20.49	20.53
7313	NASDAQ	MAT	Wed, Jun 9, 2021	21.49	21.49	20.94	20.95
7312	NASDAQ	MAT	Tue, Jun 8, 2021	20.57	21.27	20.44	21.21
7311	NASDAQ	MAT	Mon, Jun 7, 2021	20.63	20.87	20.57	20.69
7310	NASDAQ	MAT	Fri, Jun 4, 2021	20.90	21.15	20.43	20.68
7309	NASDAQ	MAT	Thu, Jun 3, 2021	21.30	21.39	20.74	20.86
7308	NASDAQ	MAT	Wed, Jun 2, 2021	21.14	21.87	20.83	21.54
7307	NASDAQ	MAT	Tue, Jun 1, 2021	21.32	21.37	20.96	21.13
7306	NASDAQ	MAT	Fri, May 28, 2021	21.35	21.39	20.91	21.21
7305	NASDAQ	MAT	Thu, May 27, 2021	20.73	21.35	20.61	21.29
7304	NASDAQ	MAT	Wed, May 26, 2021	19.99	20.58	19.99	20.56
7303	NASDAQ	MAT	Tue, May 25, 2021	20.14	20.29	19.98	20.00
7302	NASDAQ	MAT	Mon, May 24, 2021	20.20	20.25	19.95	20.03
7301	NASDAQ	MAT	Fri, May 21, 2021	20.19	20.29	19.92	20.11
7300	NASDAQ	MAT	Thu, May 20, 2021	19.86	20.22	19.65	20.15
7299	NASDAQ	MAT	Wed, May 19, 2021	20.33	20.40	19.66	19.86
7298	NASDAQ	MAT	Tue, May 18, 2021	20.94	21.14	20.55	20.57
7297	NASDAQ	MAT	Mon, May 17, 2021	20.54	20.87	20.38	20.85
7296	NASDAQ	MAT	Fri, May 14, 2021	20.34	20.74	20.20	20.67
7295	NASDAQ	MAT	Thu, May 13, 2021	20.19	20.78	19.96	20.30
7294	NASDAQ	MAT	Wed, May 12, 2021	21.00	21.27	20.13	20.19
7293	NASDAQ	MAT	Tue, May 11, 2021	21.15	21.26	20.73	21.13
7292	NASDAQ	MAT	Mon, May 10, 2021	21.90	21.98	21.55	21.71
7291	NASDAQ	MAT	Fri, May 7, 2021	22.33	22.35	21.82	21.85
7290	NASDAQ	MAT	Thu, May 6, 2021	22.28	22.44	21.88	22.29
7289	NASDAQ	MAT	Wed, May 5, 2021	21.87	22.45	21.53	22.10
7288	NASDAQ	MAT	Tue, May 4, 2021	21.52	21.76	21.28	21.75
7287	NASDAQ	MAT	Mon, May 3, 2021	21.51	21.82	21.25	21.54
7286	NASDAQ	MAT	Fri, Apr 30, 2021	21.68	21.82	21.42	21.46
7285	NASDAQ	MAT	Thu, Apr 29, 2021	22.01	22.07	21.50	21.73
7284	NASDAQ	MAT	Wed, Apr 28, 2021	21.88	22.17	21.78	21.99
7283	NASDAQ	MAT	Tue, Apr 27, 2021	21.69	21.86	21.30	21.80
7282	NASDAQ	MAT	Mon, Apr 26, 2021	21.07	21.68	20.60	21.66
7281	NASDAQ	MAT	Fri, Apr 23, 2021	22.57	23.31	20.51	21.05
7280	NASDAQ	MAT	Thu, Apr 22, 2021	20.99	21.45	20.67	20.88
7279	NASDAQ	MAT	Wed, Apr 21, 2021	20.65	21.03	20.55	20.85
7278	NASDAQ	MAT	Tue, Apr 20, 2021	20.86	20.99	20.15	20.47
7277	NASDAQ	MAT	Mon, Apr 19, 2021	20.61	21.12	20.41	20.84
7276	NASDAQ	MAT	Fri, Apr 16, 2021	20.69	20.72	20.34	20.50
7275	NASDAQ	MAT	Thu, Apr 15, 2021	20.69	20.71	20.23	20.53
7274	NASDAQ	MAT	Wed, Apr 14, 2021	20.33	20.97	20.27	20.43
7273	NASDAQ	MAT	Tue, Apr 13, 2021	20.28	20.46	20.11	20.35
7272	NASDAQ	MAT	Mon, Apr 12, 2021	20.17	20.35	20.01	20.26
7271	NASDAQ	MAT	Fri, Apr 9, 2021	20.09	20.28	20.02	20.15
7270	NASDAQ	MAT	Thu, Apr 8, 2021	20.59	20.70	19.76	19.99
7269	NASDAQ	MAT	Wed, Apr 7, 2021	20.87	21.09	20.44	20.57
7268	NASDAQ	MAT	Tue, Apr 6, 2021	20.37	20.78	20.31	20.72
7267	NASDAQ	MAT	Mon, Apr 5, 2021	20.37	20.59	20.02	20.46
7266	NASDAQ	MAT	Thu, Apr 1, 2021	20.09	20.39	19.45	20.22
7265	NASDAQ	MAT	Wed, Mar 31, 2021	20.27	20.36	19.85	19.92
7264	NASDAQ	MAT	Tue, Mar 30, 2021	19.83	20.33	19.75	20.23
7263	NASDAQ	MAT	Mon, Mar 29, 2021	20.11	20.40	19.56	19.81
7262	NASDAQ	MAT	Fri, Mar 26, 2021	20.22	20.41	19.71	20.19
7261	NASDAQ	MAT	Thu, Mar 25, 2021	19.79	20.18	19.44	19.99
7260	NASDAQ	MAT	Wed, Mar 24, 2021	20.17	20.55	19.73	19.73
7259	NASDAQ	MAT	Tue, Mar 23, 2021	20.80	20.91	20.03	20.14
7258	NASDAQ	MAT	Mon, Mar 22, 2021	21.08	21.17	20.84	20.88
7257	NASDAQ	MAT	Fri, Mar 19, 2021	20.66	21.36	20.42	21.09
7256	NASDAQ	MAT	Thu, Mar 18, 2021	21.09	21.35	20.72	20.79
7255	NASDAQ	MAT	Wed, Mar 17, 2021	21.66	21.68	20.88	21.08
7254	NASDAQ	MAT	Tue, Mar 16, 2021	21.79	21.87	21.40	21.74
7253	NASDAQ	MAT	Mon, Mar 15, 2021	21.12	21.64	21.01	21.61
7252	NASDAQ	MAT	Fri, Mar 12, 2021	21.03	21.16	20.78	20.98
7251	NASDAQ	MAT	Thu, Mar 11, 2021	20.92	21.25	20.86	21.00
7250	NASDAQ	MAT	Wed, Mar 10, 2021	19.78	20.93	19.77	20.80
7249	NASDAQ	MAT	Tue, Mar 9, 2021	20.29	20.54	19.59	19.67
7248	NASDAQ	MAT	Mon, Mar 8, 2021	20.88	21.11	20.47	20.49
7247	NASDAQ	MAT	Fri, Mar 5, 2021	20.19	20.81	19.68	20.76
7246	NASDAQ	MAT	Thu, Mar 4, 2021	20.28	20.50	19.23	20.06
7245	NASDAQ	MAT	Wed, Mar 3, 2021	20.89	21.00	20.33	20.34
7244	NASDAQ	MAT	Tue, Mar 2, 2021	20.74	21.09	20.65	20.78
7243	NASDAQ	MAT	Mon, Mar 1, 2021	20.59	20.98	20.12	20.78
7242	NASDAQ	MAT	Fri, Feb 26, 2021	19.62	20.37	19.53	20.20
7241	NASDAQ	MAT	Thu, Feb 25, 2021	19.95	20.29	19.34	19.63
7240	NASDAQ	MAT	Wed, Feb 24, 2021	19.70	20.54	19.53	19.71
7239	NASDAQ	MAT	Tue, Feb 23, 2021	19.13	19.55	18.67	19.51
7238	NASDAQ	MAT	Mon, Feb 22, 2021	18.92	19.83	18.76	19.46
7237	NASDAQ	MAT	Fri, Feb 19, 2021	19.39	19.48	18.95	19.02
7236	NASDAQ	MAT	Thu, Feb 18, 2021	19.05	19.24	18.79	19.06
7235	NASDAQ	MAT	Wed, Feb 17, 2021	18.65	19.20	18.58	19.10
7234	NASDAQ	MAT	Tue, Feb 16, 2021	19.00	19.22	18.62	18.65
7233	NASDAQ	MAT	Fri, Feb 12, 2021	18.12	18.73	18.06	18.71
7232	NASDAQ	MAT	Thu, Feb 11, 2021	18.55	18.87	17.91	18.09
7231	NASDAQ	MAT	Wed, Feb 10, 2021	19.03	19.03	17.55	18.47
7230	NASDAQ	MAT	Tue, Feb 9, 2021	18.66	19.03	18.46	18.86
7229	NASDAQ	MAT	Mon, Feb 8, 2021	18.84	18.88	18.24	18.46
7228	NASDAQ	MAT	Fri, Feb 5, 2021	18.79	18.79	18.42	18.51
7227	NASDAQ	MAT	Thu, Feb 4, 2021	18.56	18.76	18.47	18.56
7226	NASDAQ	MAT	Wed, Feb 3, 2021	18.47	18.64	18.11	18.57
7225	NASDAQ	MAT	Tue, Feb 2, 2021	18.32	18.56	18.02	18.41
7224	NASDAQ	MAT	Mon, Feb 1, 2021	18.35	18.35	17.86	18.28
7223	NASDAQ	MAT	Fri, Jan 29, 2021	18.00	18.27	17.76	18.12
7222	NASDAQ	MAT	Thu, Jan 28, 2021	17.96	18.18	17.70	18.06
7221	NASDAQ	MAT	Wed, Jan 27, 2021	17.31	18.13	16.92	18.10
7220	NASDAQ	MAT	Tue, Jan 26, 2021	18.13	18.14	17.49	17.68
7219	NASDAQ	MAT	Mon, Jan 25, 2021	18.37	18.60	17.64	18.02
7218	NASDAQ	MAT	Fri, Jan 22, 2021	18.10	18.41	17.81	18.37
7217	NASDAQ	MAT	Thu, Jan 21, 2021	18.35	18.56	18.18	18.23
7216	NASDAQ	MAT	Wed, Jan 20, 2021	18.82	19.02	18.27	18.33
7215	NASDAQ	MAT	Tue, Jan 19, 2021	18.73	18.95	18.64	18.82
7214	NASDAQ	MAT	Fri, Jan 15, 2021	18.56	18.89	18.33	18.76
7213	NASDAQ	MAT	Thu, Jan 14, 2021	19.09	19.28	18.78	18.82
7212	NASDAQ	MAT	Wed, Jan 13, 2021	19.05	19.42	18.89	18.92
7211	NASDAQ	MAT	Tue, Jan 12, 2021	18.45	19.23	18.43	19.15
7210	NASDAQ	MAT	Mon, Jan 11, 2021	18.20	18.46	18.16	18.42
7209	NASDAQ	MAT	Fri, Jan 8, 2021	18.33	18.33	18.10	18.29
7208	NASDAQ	MAT	Thu, Jan 7, 2021	18.11	18.34	18.08	18.26
7207	NASDAQ	MAT	Wed, Jan 6, 2021	17.63	18.18	17.63	18.10
7206	NASDAQ	MAT	Tue, Jan 5, 2021	17.31	17.74	17.21	17.69
7205	NASDAQ	MAT	Mon, Jan 4, 2021	17.60	17.65	16.85	17.25
7204	NASDAQ	MAT	Thu, Dec 31, 2020	17.46	17.65	17.33	17.45
7203	NASDAQ	MAT	Wed, Dec 30, 2020	17.28	17.54	17.28	17.51
7202	NASDAQ	MAT	Tue, Dec 29, 2020	17.55	17.73	17.02	17.27
7201	NASDAQ	MAT	Mon, Dec 28, 2020	17.63	17.77	17.44	17.62
7200	NASDAQ	MAT	Thu, Dec 24, 2020	17.67	17.80	17.46	17.53
7199	NASDAQ	MAT	Wed, Dec 23, 2020	17.59	17.70	17.44	17.61
7198	NASDAQ	MAT	Tue, Dec 22, 2020	17.69	17.91	17.52	17.53
7197	NASDAQ	MAT	Mon, Dec 21, 2020	17.71	17.94	17.36	17.76
7196	NASDAQ	MAT	Fri, Dec 18, 2020	17.96	18.39	17.96	18.12
7195	NASDAQ	MAT	Thu, Dec 17, 2020	17.89	18.35	17.71	17.95
7194	NASDAQ	MAT	Wed, Dec 16, 2020	17.26	17.90	17.10	17.84
7193	NASDAQ	MAT	Tue, Dec 15, 2020	16.29	17.27	16.17	17.18
7192	NASDAQ	MAT	Mon, Dec 14, 2020	16.19	16.42	16.11	16.34
7191	NASDAQ	MAT	Fri, Dec 11, 2020	15.68	16.03	15.68	15.95
7190	NASDAQ	MAT	Thu, Dec 10, 2020	16.06	16.20	15.75	15.78
7189	NASDAQ	MAT	Wed, Dec 9, 2020	16.03	16.75	16.00	16.18
7188	NASDAQ	MAT	Tue, Dec 8, 2020	15.38	16.23	15.28	16.13
7187	NASDAQ	MAT	Mon, Dec 7, 2020	15.42	15.67	15.35	15.43
7186	NASDAQ	MAT	Fri, Dec 4, 2020	15.57	15.65	15.40	15.47
7185	NASDAQ	MAT	Thu, Dec 3, 2020	15.65	15.80	15.47	15.57
7184	NASDAQ	MAT	Wed, Dec 2, 2020	15.50	15.66	15.18	15.57
7183	NASDAQ	MAT	Tue, Dec 1, 2020	15.67	15.87	15.52	15.70
7182	NASDAQ	MAT	Mon, Nov 30, 2020	15.87	15.97	15.38	15.49
7181	NASDAQ	MAT	Fri, Nov 27, 2020	15.75	16.03	15.74	15.94
7180	NASDAQ	MAT	Wed, Nov 25, 2020	15.42	15.87	15.40	15.71
7179	NASDAQ	MAT	Tue, Nov 24, 2020	15.53	15.65	15.33	15.51
7178	NASDAQ	MAT	Mon, Nov 23, 2020	15.20	15.85	15.18	15.47
7177	NASDAQ	MAT	Fri, Nov 20, 2020	14.90	15.07	14.69	15.04
7176	NASDAQ	MAT	Thu, Nov 19, 2020	14.61	15.03	14.57	14.98
7175	NASDAQ	MAT	Wed, Nov 18, 2020	14.70	14.86	14.42	14.54
7174	NASDAQ	MAT	Tue, Nov 17, 2020	14.21	14.54	13.96	14.50
7173	NASDAQ	MAT	Mon, Nov 16, 2020	13.95	14.68	13.86	14.36
7172	NASDAQ	MAT	Fri, Nov 13, 2020	13.66	13.84	13.57	13.77
7171	NASDAQ	MAT	Thu, Nov 12, 2020	13.76	13.87	13.48	13.55
7170	NASDAQ	MAT	Wed, Nov 11, 2020	14.03	14.05	13.73	13.88
7169	NASDAQ	MAT	Tue, Nov 10, 2020	13.60	14.08	13.40	13.97
7168	NASDAQ	MAT	Mon, Nov 9, 2020	14.61	14.68	13.54	13.54
7167	NASDAQ	MAT	Fri, Nov 6, 2020	14.70	14.88	14.19	14.24
7166	NASDAQ	MAT	Thu, Nov 5, 2020	13.72	14.42	13.72	14.34
7165	NASDAQ	MAT	Wed, Nov 4, 2020	13.82	14.10	13.58	13.59
7164	NASDAQ	MAT	Tue, Nov 3, 2020	14.02	14.24	13.88	13.97
7163	NASDAQ	MAT	Mon, Nov 2, 2020	13.90	14.01	13.73	13.93
7162	NASDAQ	MAT	Fri, Oct 30, 2020	13.94	14.02	13.54	13.77
7161	NASDAQ	MAT	Thu, Oct 29, 2020	14.08	14.15	13.76	14.00
7160	NASDAQ	MAT	Wed, Oct 28, 2020	13.93	14.20	13.81	14.05
7159	NASDAQ	MAT	Tue, Oct 27, 2020	13.80	14.37	13.71	14.27
7158	NASDAQ	MAT	Mon, Oct 26, 2020	14.00	14.12	13.40	13.75
7157	NASDAQ	MAT	Fri, Oct 23, 2020	13.85	14.82	13.80	14.16
7156	NASDAQ	MAT	Thu, Oct 22, 2020	12.50	13.07	12.44	12.92
7155	NASDAQ	MAT	Wed, Oct 21, 2020	12.60	12.67	12.45	12.45
7154	NASDAQ	MAT	Tue, Oct 20, 2020	12.62	12.77	12.51	12.55
7153	NASDAQ	MAT	Mon, Oct 19, 2020	12.89	13.01	12.50	12.53
7152	NASDAQ	MAT	Fri, Oct 16, 2020	12.40	12.64	12.33	12.60
7151	NASDAQ	MAT	Thu, Oct 15, 2020	12.30	12.51	12.20	12.39
7150	NASDAQ	MAT	Wed, Oct 14, 2020	12.55	12.70	12.43	12.44
7149	NASDAQ	MAT	Tue, Oct 13, 2020	12.55	12.69	12.48	12.55
7148	NASDAQ	MAT	Mon, Oct 12, 2020	12.63	12.68	12.40	12.61
7147	NASDAQ	MAT	Fri, Oct 9, 2020	12.76	12.83	12.49	12.49
7146	NASDAQ	MAT	Thu, Oct 8, 2020	12.53	12.69	12.33	12.60
7145	NASDAQ	MAT	Wed, Oct 7, 2020	12.38	12.61	12.29	12.35
7144	NASDAQ	MAT	Tue, Oct 6, 2020	12.32	12.62	12.25	12.25
7143	NASDAQ	MAT	Mon, Oct 5, 2020	12.30	12.46	12.09	12.24
7142	NASDAQ	MAT	Fri, Oct 2, 2020	11.71	12.11	11.70	12.08
7141	NASDAQ	MAT	Thu, Oct 1, 2020	11.73	11.98	11.69	11.92
7140	NASDAQ	MAT	Wed, Sep 30, 2020	11.58	12.03	11.58	11.70
7139	NASDAQ	MAT	Tue, Sep 29, 2020	11.55	11.92	11.46	11.50
7138	NASDAQ	MAT	Mon, Sep 28, 2020	11.42	11.53	11.23	11.40
7137	NASDAQ	MAT	Fri, Sep 25, 2020	11.35	11.51	11.30	11.33
7136	NASDAQ	MAT	Thu, Sep 24, 2020	11.25	11.45	11.15	11.33
7135	NASDAQ	MAT	Wed, Sep 23, 2020	11.35	11.57	11.29	11.29
7134	NASDAQ	MAT	Tue, Sep 22, 2020	11.72	11.94	11.16	11.30
7133	NASDAQ	MAT	Mon, Sep 21, 2020	11.35	11.63	11.15	11.60
7132	NASDAQ	MAT	Fri, Sep 18, 2020	11.84	12.12	11.61	11.66
7131	NASDAQ	MAT	Thu, Sep 17, 2020	11.35	12.11	11.12	11.86
7130	NASDAQ	MAT	Wed, Sep 16, 2020	11.09	11.62	11.08	11.44
7129	NASDAQ	MAT	Tue, Sep 15, 2020	10.99	11.18	10.71	11.05
7128	NASDAQ	MAT	Mon, Sep 14, 2020	11.02	11.14	10.87	10.97
7127	NASDAQ	MAT	Fri, Sep 11, 2020	11.18	11.19	10.96	11.01
7126	NASDAQ	MAT	Thu, Sep 10, 2020	11.01	11.28	10.96	11.08
7125	NASDAQ	MAT	Wed, Sep 9, 2020	10.92	11.12	10.65	10.97
7124	NASDAQ	MAT	Tue, Sep 8, 2020	10.66	10.93	10.57	10.85
7123	NASDAQ	MAT	Fri, Sep 4, 2020	11.08	11.09	10.54	10.81
7122	NASDAQ	MAT	Thu, Sep 3, 2020	11.44	11.48	10.94	10.97
7121	NASDAQ	MAT	Wed, Sep 2, 2020	11.19	11.42	11.06	11.39
7120	NASDAQ	MAT	Tue, Sep 1, 2020	10.69	11.15	10.63	11.15
7119	NASDAQ	MAT	Mon, Aug 31, 2020	11.10	11.14	10.74	10.75
7118	NASDAQ	MAT	Fri, Aug 28, 2020	11.19	11.25	10.95	11.19
7117	NASDAQ	MAT	Thu, Aug 27, 2020	11.15	11.21	11.01	11.10
7116	NASDAQ	MAT	Wed, Aug 26, 2020	11.25	11.29	11.02	11.09
7115	NASDAQ	MAT	Tue, Aug 25, 2020	11.31	11.35	10.93	11.26
7114	NASDAQ	MAT	Mon, Aug 24, 2020	11.22	11.37	11.04	11.22
7113	NASDAQ	MAT	Fri, Aug 21, 2020	11.18	11.31	11.08	11.14
7112	NASDAQ	MAT	Thu, Aug 20, 2020	11.13	11.28	11.09	11.23
7111	NASDAQ	MAT	Wed, Aug 19, 2020	11.31	11.44	11.25	11.26
7110	NASDAQ	MAT	Tue, Aug 18, 2020	11.38	11.43	11.17	11.32
7109	NASDAQ	MAT	Mon, Aug 17, 2020	11.61	11.61	11.30	11.47
7108	NASDAQ	MAT	Fri, Aug 14, 2020	11.61	11.64	11.49	11.55
7107	NASDAQ	MAT	Thu, Aug 13, 2020	11.65	11.89	11.63	11.69
7106	NASDAQ	MAT	Wed, Aug 12, 2020	11.54	11.77	11.34	11.64
7105	NASDAQ	MAT	Tue, Aug 11, 2020	11.83	11.92	11.47	11.48
7104	NASDAQ	MAT	Mon, Aug 10, 2020	11.37	11.74	11.32	11.66
7103	NASDAQ	MAT	Fri, Aug 7, 2020	11.37	11.40	11.22	11.36
7102	NASDAQ	MAT	Thu, Aug 6, 2020	11.62	11.66	11.42	11.43
7101	NASDAQ	MAT	Wed, Aug 5, 2020	11.46	11.64	11.38	11.62
7100	NASDAQ	MAT	Tue, Aug 4, 2020	11.38	11.50	11.29	11.37
7099	NASDAQ	MAT	Mon, Aug 3, 2020	11.11	11.44	11.06	11.36
7098	NASDAQ	MAT	Fri, Jul 31, 2020	11.21	11.36	10.91	11.11
7097	NASDAQ	MAT	Thu, Jul 30, 2020	11.11	11.25	11.01	11.23
7096	NASDAQ	MAT	Wed, Jul 29, 2020	11.39	11.50	11.22	11.30
7095	NASDAQ	MAT	Tue, Jul 28, 2020	10.95	11.43	10.88	11.32
7094	NASDAQ	MAT	Mon, Jul 27, 2020	11.22	11.31	10.70	10.86
7093	NASDAQ	MAT	Fri, Jul 24, 2020	11.94	11.96	11.02	11.34
7092	NASDAQ	MAT	Thu, Jul 23, 2020	11.50	11.85	11.44	11.63
7091	NASDAQ	MAT	Wed, Jul 22, 2020	11.30	11.48	11.22	11.36
7090	NASDAQ	MAT	Tue, Jul 21, 2020	10.81	11.48	10.80	11.24
7089	NASDAQ	MAT	Mon, Jul 20, 2020	10.56	10.78	10.54	10.64
7088	NASDAQ	MAT	Fri, Jul 17, 2020	10.81	10.93	10.46	10.56
7087	NASDAQ	MAT	Thu, Jul 16, 2020	10.64	10.95	10.60	10.73
7086	NASDAQ	MAT	Wed, Jul 15, 2020	10.60	10.98	10.59	10.86
7085	NASDAQ	MAT	Tue, Jul 14, 2020	10.33	10.56	10.25	10.46
7084	NASDAQ	MAT	Mon, Jul 13, 2020	10.50	10.63	10.30	10.32
7083	NASDAQ	MAT	Fri, Jul 10, 2020	10.10	10.50	10.05	10.48
7082	NASDAQ	MAT	Thu, Jul 9, 2020	10.12	10.28	10.00	10.13
7081	NASDAQ	MAT	Wed, Jul 8, 2020	10.18	10.30	9.98	10.16
7080	NASDAQ	MAT	Tue, Jul 7, 2020	9.99	10.28	9.93	10.16
7079	NASDAQ	MAT	Mon, Jul 6, 2020	10.28	10.46	10.21	10.29
7078	NASDAQ	MAT	Thu, Jul 2, 2020	10.11	10.30	10.01	10.12
7077	NASDAQ	MAT	Wed, Jul 1, 2020	9.67	9.93	9.59	9.83
7076	NASDAQ	MAT	Tue, Jun 30, 2020	9.52	9.71	9.49	9.67
7075	NASDAQ	MAT	Mon, Jun 29, 2020	9.46	9.64	9.24	9.60
7074	NASDAQ	MAT	Fri, Jun 26, 2020	9.35	9.43	9.23	9.37
7073	NASDAQ	MAT	Thu, Jun 25, 2020	9.55	9.59	9.24	9.43
7072	NASDAQ	MAT	Wed, Jun 24, 2020	9.92	9.99	9.54	9.56
7071	NASDAQ	MAT	Tue, Jun 23, 2020	10.22	10.22	9.94	10.03
7070	NASDAQ	MAT	Mon, Jun 22, 2020	9.84	10.10	9.65	10.04
7069	NASDAQ	MAT	Fri, Jun 19, 2020	10.11	10.11	9.75	9.85
7068	NASDAQ	MAT	Thu, Jun 18, 2020	9.95	10.18	9.92	9.93
7067	NASDAQ	MAT	Wed, Jun 17, 2020	10.23	10.26	10.01	10.10
7066	NASDAQ	MAT	Tue, Jun 16, 2020	10.24	10.36	9.71	10.17
7065	NASDAQ	MAT	Mon, Jun 15, 2020	9.30	10.05	9.22	9.86
7064	NASDAQ	MAT	Fri, Jun 12, 2020	9.63	9.75	9.26	9.62
7063	NASDAQ	MAT	Thu, Jun 11, 2020	9.41	9.54	9.17	9.25
7062	NASDAQ	MAT	Wed, Jun 10, 2020	10.46	10.49	9.93	9.93
7061	NASDAQ	MAT	Tue, Jun 9, 2020	10.18	10.68	10.18	10.49
7060	NASDAQ	MAT	Mon, Jun 8, 2020	10.73	10.97	10.72	10.86
7059	NASDAQ	MAT	Fri, Jun 5, 2020	10.64	10.78	10.41	10.50
7058	NASDAQ	MAT	Thu, Jun 4, 2020	10.22	10.31	10.10	10.13
7057	NASDAQ	MAT	Wed, Jun 3, 2020	10.29	10.29	10.07	10.20
7056	NASDAQ	MAT	Tue, Jun 2, 2020	9.68	9.97	9.62	9.64
7055	NASDAQ	MAT	Mon, Jun 1, 2020	9.21	9.86	9.01	9.63
7054	NASDAQ	MAT	Fri, May 29, 2020	9.26	9.36	9.00	9.21
7053	NASDAQ	MAT	Thu, May 28, 2020	10.10	10.12	9.42	9.46
7052	NASDAQ	MAT	Wed, May 27, 2020	9.64	10.05	9.56	9.92
7051	NASDAQ	MAT	Tue, May 26, 2020	8.75	9.49	8.75	9.41
7050	NASDAQ	MAT	Fri, May 22, 2020	8.34	8.52	8.26	8.48
7049	NASDAQ	MAT	Thu, May 21, 2020	8.10	8.41	8.04	8.38
7048	NASDAQ	MAT	Wed, May 20, 2020	8.13	8.38	8.10	8.18
7047	NASDAQ	MAT	Tue, May 19, 2020	8.17	8.23	8.00	8.02
7046	NASDAQ	MAT	Mon, May 18, 2020	8.28	8.47	8.12	8.15
7045	NASDAQ	MAT	Fri, May 15, 2020	8.06	8.10	7.92	8.01
7044	NASDAQ	MAT	Thu, May 14, 2020	7.86	8.13	7.54	8.10
7043	NASDAQ	MAT	Wed, May 13, 2020	8.28	8.30	7.75	8.00
7042	NASDAQ	MAT	Tue, May 12, 2020	8.58	8.71	8.38	8.38
7041	NASDAQ	MAT	Mon, May 11, 2020	8.67	8.81	8.51	8.57
7040	NASDAQ	MAT	Fri, May 8, 2020	8.65	8.99	8.63	8.82
7039	NASDAQ	MAT	Thu, May 7, 2020	8.71	8.90	8.40	8.53
7038	NASDAQ	MAT	Wed, May 6, 2020	8.06	8.54	7.61	8.49
7037	NASDAQ	MAT	Tue, May 5, 2020	8.70	8.89	8.57	8.61
7036	NASDAQ	MAT	Mon, May 4, 2020	8.21	8.67	8.08	8.58
7035	NASDAQ	MAT	Fri, May 1, 2020	8.53	8.61	8.22	8.30
7034	NASDAQ	MAT	Thu, Apr 30, 2020	8.71	9.00	8.70	8.72
7033	NASDAQ	MAT	Wed, Apr 29, 2020	9.47	9.59	8.88	8.94
7032	NASDAQ	MAT	Tue, Apr 28, 2020	9.14	9.54	9.12	9.30
7031	NASDAQ	MAT	Mon, Apr 27, 2020	8.49	8.98	8.41	8.87
7030	NASDAQ	MAT	Fri, Apr 24, 2020	8.48	8.59	8.24	8.36
7029	NASDAQ	MAT	Thu, Apr 23, 2020	8.39	8.64	8.35	8.41
7028	NASDAQ	MAT	Wed, Apr 22, 2020	8.55	8.55	8.28	8.33
7027	NASDAQ	MAT	Tue, Apr 21, 2020	8.72	8.80	8.27	8.42
7026	NASDAQ	MAT	Mon, Apr 20, 2020	9.03	9.36	8.88	8.96
7025	NASDAQ	MAT	Fri, Apr 17, 2020	9.15	9.51	9.15	9.18
7024	NASDAQ	MAT	Thu, Apr 16, 2020	8.91	8.91	8.65	8.84
7023	NASDAQ	MAT	Wed, Apr 15, 2020	9.09	9.09	8.67	8.86
7022	NASDAQ	MAT	Tue, Apr 14, 2020	9.51	9.60	9.24	9.35
7021	NASDAQ	MAT	Mon, Apr 13, 2020	9.30	9.42	8.90	9.30
7020	NASDAQ	MAT	Thu, Apr 9, 2020	8.65	9.63	8.65	9.30
7019	NASDAQ	MAT	Wed, Apr 8, 2020	8.31	8.73	8.24	8.50
7018	NASDAQ	MAT	Tue, Apr 7, 2020	8.40	8.85	8.15	8.25
7017	NASDAQ	MAT	Mon, Apr 6, 2020	8.08	8.40	7.96	8.24
7016	NASDAQ	MAT	Fri, Apr 3, 2020	8.21	8.31	7.65	7.73
7015	NASDAQ	MAT	Thu, Apr 2, 2020	8.37	8.62	8.06	8.28
7014	NASDAQ	MAT	Wed, Apr 1, 2020	8.52	8.62	8.02	8.37
7013	NASDAQ	MAT	Tue, Mar 31, 2020	9.07	9.32	8.76	8.81
7012	NASDAQ	MAT	Mon, Mar 30, 2020	8.72	9.15	8.66	9.10
7011	NASDAQ	MAT	Fri, Mar 27, 2020	8.75	9.02	8.45	8.78
7010	NASDAQ	MAT	Thu, Mar 26, 2020	8.55	9.44	8.36	9.06
7009	NASDAQ	MAT	Wed, Mar 25, 2020	8.21	9.41	8.09	8.54
7008	NASDAQ	MAT	Tue, Mar 24, 2020	7.72	8.28	7.39	8.15
7007	NASDAQ	MAT	Mon, Mar 23, 2020	7.53	7.53	6.53	7.23
7006	NASDAQ	MAT	Fri, Mar 20, 2020	8.54	8.76	7.19	7.42
7005	NASDAQ	MAT	Thu, Mar 19, 2020	8.30	9.42	8.30	8.50
7004	NASDAQ	MAT	Wed, Mar 18, 2020	8.14	9.25	7.68	8.54
7003	NASDAQ	MAT	Tue, Mar 17, 2020	8.07	9.28	7.96	8.71
7002	NASDAQ	MAT	Mon, Mar 16, 2020	7.35	8.22	7.00	7.86
7001	NASDAQ	MAT	Fri, Mar 13, 2020	8.21	8.59	7.63	8.25
7000	NASDAQ	MAT	Thu, Mar 12, 2020	8.33	8.44	7.02	7.90
6999	NASDAQ	MAT	Wed, Mar 11, 2020	9.85	9.96	8.89	8.95
6998	NASDAQ	MAT	Tue, Mar 10, 2020	10.62	10.70	9.79	10.06
6997	NASDAQ	MAT	Mon, Mar 9, 2020	10.76	10.94	10.18	10.22
6996	NASDAQ	MAT	Fri, Mar 6, 2020	12.17	12.22	11.46	11.67
6995	NASDAQ	MAT	Thu, Mar 5, 2020	12.39	12.66	12.24	12.56
6994	NASDAQ	MAT	Wed, Mar 4, 2020	12.28	12.80	12.13	12.78
6993	NASDAQ	MAT	Tue, Mar 3, 2020	11.92	12.27	11.63	11.85
6992	NASDAQ	MAT	Mon, Mar 2, 2020	11.81	12.24	11.70	11.96
6991	NASDAQ	MAT	Fri, Feb 28, 2020	11.14	11.82	11.10	11.79
6990	NASDAQ	MAT	Thu, Feb 27, 2020	11.21	11.74	10.92	11.53
6989	NASDAQ	MAT	Wed, Feb 26, 2020	11.92	12.09	11.63	11.65
6988	NASDAQ	MAT	Tue, Feb 25, 2020	12.40	12.44	11.88	11.90
6987	NASDAQ	MAT	Mon, Feb 24, 2020	12.46	12.60	12.29	12.41
6986	NASDAQ	MAT	Fri, Feb 21, 2020	13.13	13.20	12.69	12.94
6985	NASDAQ	MAT	Thu, Feb 20, 2020	13.05	13.29	13.01	13.25
6984	NASDAQ	MAT	Wed, Feb 19, 2020	13.32	13.46	13.00	13.06
6983	NASDAQ	MAT	Tue, Feb 18, 2020	13.79	13.94	13.28	13.30
6982	NASDAQ	MAT	Fri, Feb 14, 2020	14.40	14.72	13.60	13.95
6981	NASDAQ	MAT	Thu, Feb 13, 2020	14.46	14.56	14.33	14.40
6980	NASDAQ	MAT	Wed, Feb 12, 2020	14.36	14.57	14.33	14.51
6979	NASDAQ	MAT	Tue, Feb 11, 2020	14.58	14.60	14.26	14.29
6978	NASDAQ	MAT	Mon, Feb 10, 2020	14.06	14.40	14.02	14.28
6977	NASDAQ	MAT	Fri, Feb 7, 2020	14.23	14.42	13.99	14.08
6976	NASDAQ	MAT	Thu, Feb 6, 2020	14.27	14.55	14.16	14.31
6975	NASDAQ	MAT	Wed, Feb 5, 2020	14.54	14.60	14.10	14.19
6974	NASDAQ	MAT	Tue, Feb 4, 2020	14.62	14.66	14.33	14.37
6973	NASDAQ	MAT	Mon, Feb 3, 2020	14.75	14.82	14.39	14.43
6972	NASDAQ	MAT	Fri, Jan 31, 2020	14.54	14.72	14.26	14.63
6971	NASDAQ	MAT	Thu, Jan 30, 2020	14.42	14.64	14.22	14.60
6970	NASDAQ	MAT	Wed, Jan 29, 2020	14.68	14.83	14.48	14.52
6969	NASDAQ	MAT	Tue, Jan 28, 2020	14.31	14.80	14.31	14.51
6968	NASDAQ	MAT	Mon, Jan 27, 2020	13.97	14.26	13.92	14.12
6967	NASDAQ	MAT	Fri, Jan 24, 2020	14.50	14.53	14.21	14.28
6966	NASDAQ	MAT	Thu, Jan 23, 2020	14.30	14.55	14.09	14.45
6965	NASDAQ	MAT	Wed, Jan 22, 2020	14.43	14.56	14.36	14.39
6964	NASDAQ	MAT	Tue, Jan 21, 2020	14.11	14.41	14.00	14.35
6963	NASDAQ	MAT	Fri, Jan 17, 2020	14.06	14.29	13.93	14.28
6962	NASDAQ	MAT	Thu, Jan 16, 2020	14.14	14.45	13.91	14.01
6961	NASDAQ	MAT	Wed, Jan 15, 2020	14.29	14.33	13.59	14.00
6960	NASDAQ	MAT	Tue, Jan 14, 2020	14.35	14.74	14.29	14.68
6959	NASDAQ	MAT	Mon, Jan 13, 2020	14.11	14.46	13.92	14.43
6958	NASDAQ	MAT	Fri, Jan 10, 2020	14.31	14.39	13.98	14.07
6957	NASDAQ	MAT	Thu, Jan 9, 2020	14.12	14.32	13.99	14.26
6956	NASDAQ	MAT	Wed, Jan 8, 2020	14.15	14.47	14.10	14.13
6955	NASDAQ	MAT	Tue, Jan 7, 2020	14.09	14.39	14.02	14.18
6954	NASDAQ	MAT	Mon, Jan 6, 2020	13.27	14.08	13.26	14.07
6953	NASDAQ	MAT	Fri, Jan 3, 2020	13.22	13.48	13.07	13.48
6952	NASDAQ	MAT	Thu, Jan 2, 2020	13.68	13.71	13.14	13.30
6951	NASDAQ	MAT	Tue, Dec 31, 2019	13.66	13.90	13.54	13.55
6950	NASDAQ	MAT	Mon, Dec 30, 2019	13.80	13.94	13.66	13.67
6949	NASDAQ	MAT	Fri, Dec 27, 2019	13.65	13.82	13.62	13.80
6948	NASDAQ	MAT	Thu, Dec 26, 2019	13.90	13.94	13.57	13.61
6947	NASDAQ	MAT	Tue, Dec 24, 2019	13.75	13.96	13.74	13.92
6946	NASDAQ	MAT	Mon, Dec 23, 2019	13.47	13.78	13.45	13.75
6945	NASDAQ	MAT	Fri, Dec 20, 2019	13.01	13.43	12.90	13.41
6944	NASDAQ	MAT	Thu, Dec 19, 2019	13.12	13.18	12.98	13.04
6943	NASDAQ	MAT	Wed, Dec 18, 2019	12.95	13.23	12.95	13.05
6942	NASDAQ	MAT	Tue, Dec 17, 2019	12.88	13.00	12.61	12.97
6941	NASDAQ	MAT	Mon, Dec 16, 2019	13.35	13.44	12.95	12.96
6940	NASDAQ	MAT	Fri, Dec 13, 2019	13.05	13.37	12.86	13.34
6939	NASDAQ	MAT	Thu, Dec 12, 2019	12.31	12.85	12.23	12.78
6938	NASDAQ	MAT	Wed, Dec 11, 2019	11.94	12.27	11.91	12.24
6937	NASDAQ	MAT	Tue, Dec 10, 2019	12.09	12.16	11.86	11.92
6936	NASDAQ	MAT	Mon, Dec 9, 2019	12.06	12.19	12.01	12.07
6935	NASDAQ	MAT	Fri, Dec 6, 2019	11.92	12.16	11.88	12.07
6934	NASDAQ	MAT	Thu, Dec 5, 2019	11.74	12.04	11.67	11.74
6933	NASDAQ	MAT	Wed, Dec 4, 2019	11.20	11.74	11.20	11.62
6932	NASDAQ	MAT	Tue, Dec 3, 2019	11.20	11.21	10.83	11.16
6931	NASDAQ	MAT	Mon, Dec 2, 2019	11.75	11.79	11.36	11.46
6930	NASDAQ	MAT	Fri, Nov 29, 2019	11.80	11.87	11.69	11.70
6929	NASDAQ	MAT	Wed, Nov 27, 2019	11.66	11.86	11.59	11.81
6928	NASDAQ	MAT	Tue, Nov 26, 2019	11.72	11.76	11.54	11.62
6927	NASDAQ	MAT	Mon, Nov 25, 2019	11.68	11.87	11.68	11.74
6926	NASDAQ	MAT	Fri, Nov 22, 2019	11.53	11.81	11.47	11.67
6925	NASDAQ	MAT	Thu, Nov 21, 2019	11.55	11.63	11.43	11.43
6924	NASDAQ	MAT	Wed, Nov 20, 2019	11.61	11.72	11.43	11.57
6923	NASDAQ	MAT	Tue, Nov 19, 2019	11.76	11.80	11.64	11.69
6922	NASDAQ	MAT	Mon, Nov 18, 2019	11.76	11.82	11.43	11.73
6921	NASDAQ	MAT	Fri, Nov 15, 2019	12.35	12.39	11.74	11.76
6920	NASDAQ	MAT	Thu, Nov 14, 2019	11.96	12.37	11.90	12.32
6919	NASDAQ	MAT	Wed, Nov 13, 2019	11.97	12.03	11.80	11.97
6918	NASDAQ	MAT	Tue, Nov 12, 2019	12.02	12.23	11.95	12.01
6917	NASDAQ	MAT	Mon, Nov 11, 2019	12.05	12.17	11.88	12.11
6916	NASDAQ	MAT	Fri, Nov 8, 2019	12.20	12.30	11.99	12.16
6915	NASDAQ	MAT	Thu, Nov 7, 2019	12.26	12.45	12.11	12.14
6914	NASDAQ	MAT	Wed, Nov 6, 2019	12.19	12.25	11.89	12.00
6913	NASDAQ	MAT	Tue, Nov 5, 2019	12.19	12.44	12.18	12.33
6912	NASDAQ	MAT	Mon, Nov 4, 2019	11.98	12.36	11.89	12.15
6911	NASDAQ	MAT	Fri, Nov 1, 2019	11.96	12.10	11.75	11.89
6910	NASDAQ	MAT	Thu, Oct 31, 2019	12.03	12.13	11.61	11.94
6909	NASDAQ	MAT	Wed, Oct 30, 2019	12.75	13.22	11.37	12.02
6908	NASDAQ	MAT	Tue, Oct 29, 2019	10.04	10.58	9.92	10.56
6907	NASDAQ	MAT	Mon, Oct 28, 2019	10.20	10.53	10.20	10.30
6906	NASDAQ	MAT	Fri, Oct 25, 2019	10.05	10.25	9.99	10.17
6905	NASDAQ	MAT	Thu, Oct 24, 2019	10.23	10.30	9.93	10.07
6904	NASDAQ	MAT	Wed, Oct 23, 2019	10.62	10.62	10.07	10.19
6903	NASDAQ	MAT	Tue, Oct 22, 2019	10.87	10.87	10.21	10.56
6902	NASDAQ	MAT	Mon, Oct 21, 2019	11.33	11.42	11.11	11.30
6901	NASDAQ	MAT	Fri, Oct 18, 2019	11.12	11.38	11.01	11.23
6900	NASDAQ	MAT	Thu, Oct 17, 2019	11.61	11.68	11.07	11.12
6899	NASDAQ	MAT	Wed, Oct 16, 2019	11.38	11.89	11.32	11.50
6898	NASDAQ	MAT	Tue, Oct 15, 2019	11.58	11.59	11.38	11.40
6897	NASDAQ	MAT	Mon, Oct 14, 2019	11.64	11.71	11.33	11.53
6896	NASDAQ	MAT	Fri, Oct 11, 2019	11.33	11.83	11.23	11.67
6895	NASDAQ	MAT	Thu, Oct 10, 2019	10.63	11.16	10.63	11.10
6894	NASDAQ	MAT	Wed, Oct 9, 2019	11.04	11.05	10.37	10.65
6893	NASDAQ	MAT	Tue, Oct 8, 2019	11.01	11.20	10.65	10.96
6892	NASDAQ	MAT	Mon, Oct 7, 2019	11.04	11.25	10.83	11.20
6891	NASDAQ	MAT	Fri, Oct 4, 2019	10.79	11.06	10.69	11.03
6890	NASDAQ	MAT	Thu, Oct 3, 2019	10.64	10.94	10.37	10.85
6889	NASDAQ	MAT	Wed, Oct 2, 2019	11.21	11.21	10.61	10.65
6888	NASDAQ	MAT	Tue, Oct 1, 2019	11.47	11.58	11.21	11.33
6887	NASDAQ	MAT	Mon, Sep 30, 2019	11.32	11.50	11.27	11.39
6886	NASDAQ	MAT	Fri, Sep 27, 2019	11.05	11.38	11.04	11.26
6885	NASDAQ	MAT	Thu, Sep 26, 2019	10.74	11.14	10.65	10.92
6884	NASDAQ	MAT	Wed, Sep 25, 2019	11.04	11.27	10.98	10.99
6883	NASDAQ	MAT	Tue, Sep 24, 2019	11.20	11.46	10.89	10.99
6882	NASDAQ	MAT	Mon, Sep 23, 2019	11.23	11.49	11.19	11.20
6881	NASDAQ	MAT	Fri, Sep 20, 2019	11.51	11.61	11.26	11.35
6880	NASDAQ	MAT	Thu, Sep 19, 2019	11.48	11.66	11.35	11.51
6879	NASDAQ	MAT	Wed, Sep 18, 2019	11.21	11.99	11.02	11.42
6878	NASDAQ	MAT	Tue, Sep 17, 2019	11.42	11.62	11.35	11.57
6877	NASDAQ	MAT	Mon, Sep 16, 2019	11.20	11.55	11.09	11.39
6876	NASDAQ	MAT	Fri, Sep 13, 2019	11.61	11.75	11.30	11.32
6875	NASDAQ	MAT	Thu, Sep 12, 2019	10.84	11.67	10.74	11.58
6874	NASDAQ	MAT	Wed, Sep 11, 2019	10.71	10.95	10.54	10.92
6873	NASDAQ	MAT	Tue, Sep 10, 2019	10.08	10.73	10.07	10.68
6872	NASDAQ	MAT	Mon, Sep 9, 2019	10.00	10.14	9.88	10.09
6871	NASDAQ	MAT	Fri, Sep 6, 2019	9.85	10.12	9.72	9.93
6870	NASDAQ	MAT	Thu, Sep 5, 2019	9.91	10.03	9.49	9.81
6869	NASDAQ	MAT	Wed, Sep 4, 2019	9.49	9.91	9.47	9.74
6868	NASDAQ	MAT	Tue, Sep 3, 2019	9.72	9.79	9.20	9.35
6867	NASDAQ	MAT	Fri, Aug 30, 2019	9.55	9.84	9.48	9.80
6866	NASDAQ	MAT	Thu, Aug 29, 2019	9.33	9.64	9.25	9.51
6865	NASDAQ	MAT	Wed, Aug 28, 2019	9.16	9.48	9.06	9.20
6864	NASDAQ	MAT	Tue, Aug 27, 2019	9.36	9.40	9.16	9.20
6863	NASDAQ	MAT	Mon, Aug 26, 2019	9.57	9.66	9.21	9.28
6862	NASDAQ	MAT	Fri, Aug 23, 2019	9.72	9.76	9.39	9.44
6861	NASDAQ	MAT	Thu, Aug 22, 2019	10.42	10.66	10.13	10.14
6860	NASDAQ	MAT	Wed, Aug 21, 2019	10.34	10.65	10.34	10.62
6859	NASDAQ	MAT	Tue, Aug 20, 2019	10.51	10.61	10.40	10.49
6858	NASDAQ	MAT	Mon, Aug 19, 2019	10.90	10.92	10.60	10.61
6857	NASDAQ	MAT	Fri, Aug 16, 2019	10.80	10.93	10.73	10.73
6856	NASDAQ	MAT	Thu, Aug 15, 2019	11.18	11.18	10.63	10.74
6855	NASDAQ	MAT	Wed, Aug 14, 2019	11.23	11.37	10.94	11.07
6854	NASDAQ	MAT	Tue, Aug 13, 2019	10.89	12.45	10.81	11.51
6853	NASDAQ	MAT	Mon, Aug 12, 2019	11.25	11.27	10.84	11.00
6852	NASDAQ	MAT	Fri, Aug 9, 2019	11.91	12.14	11.23	11.31
6851	NASDAQ	MAT	Thu, Aug 8, 2019	12.99	13.46	12.97	13.43
6850	NASDAQ	MAT	Wed, Aug 7, 2019	12.58	13.28	12.58	13.12
6849	NASDAQ	MAT	Tue, Aug 6, 2019	12.69	12.93	12.40	12.89
6848	NASDAQ	MAT	Mon, Aug 5, 2019	12.52	12.74	12.33	12.63
6847	NASDAQ	MAT	Fri, Aug 2, 2019	13.53	13.67	12.69	13.14
6846	NASDAQ	MAT	Thu, Aug 1, 2019	14.71	14.77	13.54	13.59
6845	NASDAQ	MAT	Wed, Jul 31, 2019	14.50	14.75	14.37	14.60
6844	NASDAQ	MAT	Tue, Jul 30, 2019	14.37	14.54	14.24	14.47
6843	NASDAQ	MAT	Mon, Jul 29, 2019	14.31	14.54	14.04	14.51
6842	NASDAQ	MAT	Fri, Jul 26, 2019	13.39	14.27	13.01	14.17
6841	NASDAQ	MAT	Thu, Jul 25, 2019	12.54	12.93	12.46	12.51
6840	NASDAQ	MAT	Wed, Jul 24, 2019	12.21	12.64	12.19	12.49
6839	NASDAQ	MAT	Tue, Jul 23, 2019	11.81	12.38	11.69	12.26
6838	NASDAQ	MAT	Mon, Jul 22, 2019	12.00	12.07	11.70	11.72
6837	NASDAQ	MAT	Fri, Jul 19, 2019	12.00	12.25	11.93	11.99
6836	NASDAQ	MAT	Thu, Jul 18, 2019	11.77	11.99	11.64	11.93
6835	NASDAQ	MAT	Wed, Jul 17, 2019	12.00	12.16	11.79	11.79
6834	NASDAQ	MAT	Tue, Jul 16, 2019	12.03	12.24	11.99	12.07
6833	NASDAQ	MAT	Mon, Jul 15, 2019	11.70	12.08	11.70	12.00
6832	NASDAQ	MAT	Fri, Jul 12, 2019	11.61	12.11	11.47	11.96
6831	NASDAQ	MAT	Thu, Jul 11, 2019	11.60	11.67	11.36	11.55
6830	NASDAQ	MAT	Wed, Jul 10, 2019	11.87	11.94	11.54	11.60
6829	NASDAQ	MAT	Tue, Jul 9, 2019	11.69	11.98	11.65	11.88
6828	NASDAQ	MAT	Mon, Jul 8, 2019	11.54	11.93	11.54	11.80
6827	NASDAQ	MAT	Fri, Jul 5, 2019	11.44	11.74	11.41	11.63
6826	NASDAQ	MAT	Wed, Jul 3, 2019	11.31	11.55	11.27	11.52
6825	NASDAQ	MAT	Tue, Jul 2, 2019	11.43	11.45	11.24	11.30
6824	NASDAQ	MAT	Mon, Jul 1, 2019	11.30	11.49	11.02	11.41
6823	NASDAQ	MAT	Fri, Jun 28, 2019	10.98	11.23	10.94	11.21
6822	NASDAQ	MAT	Thu, Jun 27, 2019	10.58	10.96	10.56	10.89
6821	NASDAQ	MAT	Wed, Jun 26, 2019	10.54	11.00	10.45	10.61
6820	NASDAQ	MAT	Tue, Jun 25, 2019	10.69	10.76	10.34	10.43
6819	NASDAQ	MAT	Mon, Jun 24, 2019	10.98	11.00	10.67	10.73
6818	NASDAQ	MAT	Fri, Jun 21, 2019	11.27	11.32	10.93	11.00
6817	NASDAQ	MAT	Thu, Jun 20, 2019	11.58	11.72	11.21	11.32
6816	NASDAQ	MAT	Wed, Jun 19, 2019	11.96	12.14	11.27	11.41
6815	NASDAQ	MAT	Tue, Jun 18, 2019	11.86	12.11	11.79	12.06
6814	NASDAQ	MAT	Mon, Jun 17, 2019	11.85	11.87	11.65	11.75
6813	NASDAQ	MAT	Fri, Jun 14, 2019	11.60	11.86	11.39	11.85
6812	NASDAQ	MAT	Thu, Jun 13, 2019	11.39	11.92	11.20	11.73
6811	NASDAQ	MAT	Wed, Jun 12, 2019	11.40	11.88	11.22	11.38
6810	NASDAQ	MAT	Tue, Jun 11, 2019	11.16	11.25	10.71	10.81
6809	NASDAQ	MAT	Mon, Jun 10, 2019	11.00	11.41	10.96	11.06
6808	NASDAQ	MAT	Fri, Jun 7, 2019	10.72	10.90	10.26	10.87
6807	NASDAQ	MAT	Thu, Jun 6, 2019	10.96	11.32	10.69	10.79
6806	NASDAQ	MAT	Wed, Jun 5, 2019	10.84	11.07	10.71	10.99
6805	NASDAQ	MAT	Tue, Jun 4, 2019	9.83	10.81	9.77	10.78
6804	NASDAQ	MAT	Mon, Jun 3, 2019	9.79	9.93	9.59	9.65
6803	NASDAQ	MAT	Fri, May 31, 2019	10.40	10.42	9.80	9.85
6802	NASDAQ	MAT	Thu, May 30, 2019	10.62	10.86	10.49	10.61
6801	NASDAQ	MAT	Wed, May 29, 2019	10.80	10.90	10.47	10.66
6800	NASDAQ	MAT	Tue, May 28, 2019	11.00	11.13	10.83	10.84
6799	NASDAQ	MAT	Fri, May 24, 2019	11.01	11.14	10.92	10.94
6798	NASDAQ	MAT	Thu, May 23, 2019	10.88	11.22	10.81	10.97
6797	NASDAQ	MAT	Wed, May 22, 2019	10.97	11.24	10.91	10.93
6796	NASDAQ	MAT	Tue, May 21, 2019	11.01	11.05	10.90	11.01
6795	NASDAQ	MAT	Mon, May 20, 2019	10.76	10.98	10.60	10.96
6794	NASDAQ	MAT	Fri, May 17, 2019	11.12	11.19	10.73	10.83
6793	NASDAQ	MAT	Thu, May 16, 2019	11.35	11.42	11.13	11.14
6792	NASDAQ	MAT	Wed, May 15, 2019	11.24	11.52	11.13	11.35
6791	NASDAQ	MAT	Tue, May 14, 2019	11.11	11.49	11.05	11.32
6790	NASDAQ	MAT	Mon, May 13, 2019	11.17	11.19	10.76	11.10
6789	NASDAQ	MAT	Fri, May 10, 2019	11.46	11.60	11.11	11.38
6788	NASDAQ	MAT	Thu, May 9, 2019	11.49	11.58	11.21	11.55
6787	NASDAQ	MAT	Wed, May 8, 2019	11.48	11.70	11.33	11.62
6786	NASDAQ	MAT	Tue, May 7, 2019	11.66	11.70	11.35	11.47
6785	NASDAQ	MAT	Mon, May 6, 2019	11.75	11.87	11.55	11.81
6784	NASDAQ	MAT	Fri, May 3, 2019	12.20	12.26	11.80	11.99
6783	NASDAQ	MAT	Thu, May 2, 2019	12.06	12.16	11.56	12.13
6782	NASDAQ	MAT	Wed, May 1, 2019	12.50	12.61	12.04	12.04
6781	NASDAQ	MAT	Tue, Apr 30, 2019	12.54	12.65	12.09	12.19
6780	NASDAQ	MAT	Mon, Apr 29, 2019	12.10	13.15	12.08	12.51
6779	NASDAQ	MAT	Fri, Apr 26, 2019	13.32	13.61	12.07	12.14
6778	NASDAQ	MAT	Thu, Apr 25, 2019	12.48	12.63	12.18	12.28
6777	NASDAQ	MAT	Wed, Apr 24, 2019	12.13	12.62	11.91	12.54
6776	NASDAQ	MAT	Tue, Apr 23, 2019	12.11	12.51	12.09	12.21
6775	NASDAQ	MAT	Mon, Apr 22, 2019	12.36	12.45	11.75	11.77
6774	NASDAQ	MAT	Thu, Apr 18, 2019	13.02	13.10	12.42	12.49
6773	NASDAQ	MAT	Wed, Apr 17, 2019	13.41	13.48	13.05	13.06
6772	NASDAQ	MAT	Tue, Apr 16, 2019	13.23	13.42	12.93	13.36
6771	NASDAQ	MAT	Mon, Apr 15, 2019	13.42	13.50	13.18	13.19
6770	NASDAQ	MAT	Fri, Apr 12, 2019	13.60	13.73	13.48	13.60
6769	NASDAQ	MAT	Thu, Apr 11, 2019	13.50	13.64	13.45	13.50
6768	NASDAQ	MAT	Wed, Apr 10, 2019	13.49	13.59	13.38	13.50
6767	NASDAQ	MAT	Tue, Apr 9, 2019	13.51	13.51	13.23	13.43
6766	NASDAQ	MAT	Mon, Apr 8, 2019	13.50	13.75	13.47	13.53
6765	NASDAQ	MAT	Fri, Apr 5, 2019	13.55	13.74	13.48	13.55
6764	NASDAQ	MAT	Thu, Apr 4, 2019	13.14	13.54	13.05	13.52
6763	NASDAQ	MAT	Wed, Apr 3, 2019	13.48	13.54	13.11	13.19
6762	NASDAQ	MAT	Tue, Apr 2, 2019	13.06	13.57	13.02	13.49
6761	NASDAQ	MAT	Mon, Apr 1, 2019	13.06	13.12	12.80	13.10
6760	NASDAQ	MAT	Fri, Mar 29, 2019	13.10	13.19	12.92	13.00
6759	NASDAQ	MAT	Thu, Mar 28, 2019	13.23	13.44	13.00	13.03
6758	NASDAQ	MAT	Wed, Mar 27, 2019	13.45	13.50	13.06	13.16
6757	NASDAQ	MAT	Tue, Mar 26, 2019	13.40	13.62	13.30	13.41
6756	NASDAQ	MAT	Mon, Mar 25, 2019	13.21	13.32	12.96	13.28
6755	NASDAQ	MAT	Fri, Mar 22, 2019	13.45	13.45	12.82	13.21
6754	NASDAQ	MAT	Thu, Mar 21, 2019	13.91	13.91	13.28	13.50
6753	NASDAQ	MAT	Wed, Mar 20, 2019	14.31	14.32	13.92	13.95
6752	NASDAQ	MAT	Tue, Mar 19, 2019	14.73	14.83	14.32	14.35
6751	NASDAQ	MAT	Mon, Mar 18, 2019	14.55	14.80	14.42	14.68
6750	NASDAQ	MAT	Fri, Mar 15, 2019	14.44	14.59	14.28	14.47
6749	NASDAQ	MAT	Thu, Mar 14, 2019	14.64	14.78	14.41	14.46
6748	NASDAQ	MAT	Wed, Mar 13, 2019	14.76	14.87	14.60	14.64
6747	NASDAQ	MAT	Tue, Mar 12, 2019	14.64	14.87	14.50	14.71
6746	NASDAQ	MAT	Mon, Mar 11, 2019	14.54	14.72	14.40	14.59
6745	NASDAQ	MAT	Fri, Mar 8, 2019	14.38	14.63	14.20	14.49
6744	NASDAQ	MAT	Thu, Mar 7, 2019	14.53	14.76	14.26	14.55
6743	NASDAQ	MAT	Wed, Mar 6, 2019	14.74	14.83	14.51	14.56
6742	NASDAQ	MAT	Tue, Mar 5, 2019	14.92	15.09	14.79	14.81
6741	NASDAQ	MAT	Mon, Mar 4, 2019	14.96	15.19	14.75	14.88
6740	NASDAQ	MAT	Fri, Mar 1, 2019	14.57	15.07	14.44	14.89
6739	NASDAQ	MAT	Thu, Feb 28, 2019	14.55	14.65	14.26	14.42
6738	NASDAQ	MAT	Wed, Feb 27, 2019	14.48	14.65	14.26	14.49
6737	NASDAQ	MAT	Tue, Feb 26, 2019	14.29	14.71	14.21	14.38
6736	NASDAQ	MAT	Mon, Feb 25, 2019	14.16	14.23	13.94	13.99
6735	NASDAQ	MAT	Fri, Feb 22, 2019	14.06	14.17	13.83	14.07
6734	NASDAQ	MAT	Thu, Feb 21, 2019	13.63	14.08	13.41	14.05
6733	NASDAQ	MAT	Wed, Feb 20, 2019	13.94	13.97	13.23	13.63
6732	NASDAQ	MAT	Tue, Feb 19, 2019	13.98	14.02	12.45	14.01
6731	NASDAQ	MAT	Fri, Feb 15, 2019	17.07	17.27	13.73	13.82
6730	NASDAQ	MAT	Thu, Feb 14, 2019	16.92	17.16	16.79	16.91
6729	NASDAQ	MAT	Wed, Feb 13, 2019	16.55	17.23	16.33	17.07
6728	NASDAQ	MAT	Tue, Feb 12, 2019	15.77	16.94	15.73	16.47
6727	NASDAQ	MAT	Mon, Feb 11, 2019	15.32	15.84	15.29	15.74
6726	NASDAQ	MAT	Fri, Feb 8, 2019	14.75	16.06	14.63	15.23
6725	NASDAQ	MAT	Thu, Feb 7, 2019	12.39	12.45	12.03	12.36
6724	NASDAQ	MAT	Wed, Feb 6, 2019	12.36	12.66	12.26	12.49
6723	NASDAQ	MAT	Tue, Feb 5, 2019	12.34	12.62	12.28	12.42
6722	NASDAQ	MAT	Mon, Feb 4, 2019	12.18	12.71	12.13	12.30
6721	NASDAQ	MAT	Fri, Feb 1, 2019	11.85	12.22	11.59	12.22
6720	NASDAQ	MAT	Thu, Jan 31, 2019	12.29	12.33	11.81	11.84
6719	NASDAQ	MAT	Wed, Jan 30, 2019	12.29	12.42	12.11	12.29
6718	NASDAQ	MAT	Tue, Jan 29, 2019	12.41	12.48	12.23	12.26
6717	NASDAQ	MAT	Mon, Jan 28, 2019	12.31	12.58	12.18	12.44
6716	NASDAQ	MAT	Fri, Jan 25, 2019	12.36	12.64	12.17	12.43
6715	NASDAQ	MAT	Thu, Jan 24, 2019	11.83	12.40	11.82	12.27
6714	NASDAQ	MAT	Wed, Jan 23, 2019	12.25	12.26	11.81	11.82
6713	NASDAQ	MAT	Tue, Jan 22, 2019	12.37	12.45	12.05	12.18
6712	NASDAQ	MAT	Fri, Jan 18, 2019	12.71	12.76	12.32	12.44
6711	NASDAQ	MAT	Thu, Jan 17, 2019	12.43	12.77	12.35	12.67
6710	NASDAQ	MAT	Wed, Jan 16, 2019	12.57	12.66	12.36	12.50
6709	NASDAQ	MAT	Tue, Jan 15, 2019	12.36	12.64	12.32	12.58
6708	NASDAQ	MAT	Mon, Jan 14, 2019	12.16	12.54	12.05	12.35
6707	NASDAQ	MAT	Fri, Jan 11, 2019	11.86	12.31	11.72	12.25
6706	NASDAQ	MAT	Thu, Jan 10, 2019	11.49	11.90	11.34	11.90
6705	NASDAQ	MAT	Wed, Jan 9, 2019	11.74	11.85	11.26	11.63
6704	NASDAQ	MAT	Tue, Jan 8, 2019	11.36	12.07	11.36	11.74
6703	NASDAQ	MAT	Mon, Jan 7, 2019	10.59	11.42	10.59	11.21
6702	NASDAQ	MAT	Fri, Jan 4, 2019	9.39	10.58	9.32	10.41
6701	NASDAQ	MAT	Thu, Jan 3, 2019	9.73	9.80	9.26	9.27
6700	NASDAQ	MAT	Wed, Jan 2, 2019	9.83	9.99	9.66	9.76
6699	NASDAQ	MAT	Mon, Dec 31, 2018	10.03	10.07	9.57	9.99
6698	NASDAQ	MAT	Fri, Dec 28, 2018	10.03	10.24	9.84	9.94
6697	NASDAQ	MAT	Thu, Dec 27, 2018	9.84	9.99	9.54	9.98
6696	NASDAQ	MAT	Wed, Dec 26, 2018	9.30	9.96	9.09	9.94
6695	NASDAQ	MAT	Mon, Dec 24, 2018	9.37	9.50	9.12	9.26
6694	NASDAQ	MAT	Fri, Dec 21, 2018	10.05	10.27	9.46	9.56
6693	NASDAQ	MAT	Thu, Dec 20, 2018	10.26	10.35	9.80	10.04
6692	NASDAQ	MAT	Wed, Dec 19, 2018	10.92	10.98	10.25	10.27
6691	NASDAQ	MAT	Tue, Dec 18, 2018	11.22	11.25	10.80	10.86
6690	NASDAQ	MAT	Mon, Dec 17, 2018	11.64	11.66	10.86	11.17
6689	NASDAQ	MAT	Fri, Dec 14, 2018	12.02	12.02	11.66	11.79
6688	NASDAQ	MAT	Thu, Dec 13, 2018	12.83	12.87	12.08	12.08
6687	NASDAQ	MAT	Wed, Dec 12, 2018	12.76	13.01	12.59	12.75
6686	NASDAQ	MAT	Tue, Dec 11, 2018	13.03	13.14	12.64	12.66
6685	NASDAQ	MAT	Mon, Dec 10, 2018	13.36	13.47	12.75	12.90
6684	NASDAQ	MAT	Fri, Dec 7, 2018	13.76	13.92	13.30	13.43
6683	NASDAQ	MAT	Thu, Dec 6, 2018	13.39	13.79	13.31	13.77
6682	NASDAQ	MAT	Tue, Dec 4, 2018	13.84	14.02	13.49	13.56
6681	NASDAQ	MAT	Mon, Dec 3, 2018	14.00	14.29	13.83	13.95
6680	NASDAQ	MAT	Fri, Nov 30, 2018	13.76	14.03	13.55	13.90
6679	NASDAQ	MAT	Thu, Nov 29, 2018	13.58	13.98	13.43	13.76
6678	NASDAQ	MAT	Wed, Nov 28, 2018	13.66	13.76	13.31	13.62
6677	NASDAQ	MAT	Tue, Nov 27, 2018	13.72	13.76	13.32	13.62
6676	NASDAQ	MAT	Mon, Nov 26, 2018	13.51	13.84	13.48	13.78
6675	NASDAQ	MAT	Fri, Nov 23, 2018	13.06	13.50	13.02	13.44
6674	NASDAQ	MAT	Wed, Nov 21, 2018	12.98	13.35	12.90	13.12
6673	NASDAQ	MAT	Tue, Nov 20, 2018	13.06	13.15	12.66	12.88
6672	NASDAQ	MAT	Mon, Nov 19, 2018	13.73	13.94	13.22	13.25
6671	NASDAQ	MAT	Fri, Nov 16, 2018	13.58	13.85	13.41	13.73
6670	NASDAQ	MAT	Thu, Nov 15, 2018	13.20	13.80	12.81	13.65
6669	NASDAQ	MAT	Wed, Nov 14, 2018	13.50	13.75	13.24	13.26
6668	NASDAQ	MAT	Tue, Nov 13, 2018	13.55	13.82	13.36	13.44
6667	NASDAQ	MAT	Mon, Nov 12, 2018	13.54	13.75	13.41	13.54
6666	NASDAQ	MAT	Fri, Nov 9, 2018	13.87	14.01	13.45	13.55
6665	NASDAQ	MAT	Thu, Nov 8, 2018	14.36	14.41	13.92	13.92
6664	NASDAQ	MAT	Wed, Nov 7, 2018	14.39	14.52	14.09	14.45
6663	NASDAQ	MAT	Tue, Nov 6, 2018	14.16	14.56	14.08	14.31
6662	NASDAQ	MAT	Mon, Nov 5, 2018	14.54	14.54	14.05	14.26
6661	NASDAQ	MAT	Fri, Nov 2, 2018	14.37	14.76	14.32	14.47
6660	NASDAQ	MAT	Thu, Nov 1, 2018	13.63	14.40	13.53	14.27
6659	NASDAQ	MAT	Wed, Oct 31, 2018	13.94	13.94	13.49	13.58
6658	NASDAQ	MAT	Tue, Oct 30, 2018	13.31	13.91	13.15	13.79
6657	NASDAQ	MAT	Mon, Oct 29, 2018	13.59	13.62	13.11	13.34
6656	NASDAQ	MAT	Fri, Oct 26, 2018	13.25	13.92	12.46	13.45
6655	NASDAQ	MAT	Thu, Oct 25, 2018	13.48	13.90	13.41	13.84
6654	NASDAQ	MAT	Wed, Oct 24, 2018	13.84	14.08	13.42	13.44
6653	NASDAQ	MAT	Tue, Oct 23, 2018	13.91	14.02	13.47	13.88
6652	NASDAQ	MAT	Mon, Oct 22, 2018	13.75	14.32	13.63	14.10
6651	NASDAQ	MAT	Fri, Oct 19, 2018	14.19	14.61	14.11	14.22
6650	NASDAQ	MAT	Thu, Oct 18, 2018	14.69	14.77	14.06	14.19
6649	NASDAQ	MAT	Wed, Oct 17, 2018	14.79	14.92	14.55	14.77
6648	NASDAQ	MAT	Tue, Oct 16, 2018	14.50	14.87	14.30	14.84
6647	NASDAQ	MAT	Mon, Oct 15, 2018	14.30	14.63	14.26	14.41
6646	NASDAQ	MAT	Fri, Oct 12, 2018	14.15	14.69	14.05	14.33
6645	NASDAQ	MAT	Thu, Oct 11, 2018	13.95	14.25	13.88	13.99
6644	NASDAQ	MAT	Wed, Oct 10, 2018	14.40	14.40	13.90	13.91
6643	NASDAQ	MAT	Tue, Oct 9, 2018	14.50	14.62	14.31	14.48
6642	NASDAQ	MAT	Mon, Oct 8, 2018	14.47	15.06	14.47	14.55
6641	NASDAQ	MAT	Fri, Oct 5, 2018	14.49	14.58	14.09	14.52
6640	NASDAQ	MAT	Thu, Oct 4, 2018	15.09	15.14	14.49	14.52
6639	NASDAQ	MAT	Wed, Oct 3, 2018	15.30	15.41	15.03	15.16
6638	NASDAQ	MAT	Tue, Oct 2, 2018	15.97	16.03	15.25	15.25
6637	NASDAQ	MAT	Mon, Oct 1, 2018	15.70	16.12	15.70	15.94
6636	NASDAQ	MAT	Fri, Sep 28, 2018	15.97	16.07	15.53	15.70
6635	NASDAQ	MAT	Thu, Sep 27, 2018	16.02	16.14	15.88	15.98
6634	NASDAQ	MAT	Wed, Sep 26, 2018	16.05	16.19	15.97	16.01
6633	NASDAQ	MAT	Tue, Sep 25, 2018	16.01	16.21	15.99	16.06
6632	NASDAQ	MAT	Mon, Sep 24, 2018	16.45	16.48	15.91	16.00
6631	NASDAQ	MAT	Fri, Sep 21, 2018	16.62	16.62	16.31	16.53
6630	NASDAQ	MAT	Thu, Sep 20, 2018	16.56	16.71	16.45	16.61
6629	NASDAQ	MAT	Wed, Sep 19, 2018	16.65	16.72	16.52	16.62
6628	NASDAQ	MAT	Tue, Sep 18, 2018	16.51	16.66	16.42	16.62
6627	NASDAQ	MAT	Mon, Sep 17, 2018	16.39	16.59	16.33	16.50
6626	NASDAQ	MAT	Fri, Sep 14, 2018	16.14	16.41	16.08	16.35
6625	NASDAQ	MAT	Thu, Sep 13, 2018	16.16	16.21	16.03	16.11
6624	NASDAQ	MAT	Wed, Sep 12, 2018	15.75	16.21	15.58	16.07
6623	NASDAQ	MAT	Tue, Sep 11, 2018	16.05	16.13	15.73	15.78
6622	NASDAQ	MAT	Mon, Sep 10, 2018	15.69	16.10	15.60	16.06
6621	NASDAQ	MAT	Fri, Sep 7, 2018	15.27	15.90	15.20	15.68
6620	NASDAQ	MAT	Thu, Sep 6, 2018	15.27	15.48	15.21	15.33
6619	NASDAQ	MAT	Wed, Sep 5, 2018	15.58	15.65	15.28	15.30
6618	NASDAQ	MAT	Tue, Sep 4, 2018	15.34	15.58	15.17	15.56
6617	NASDAQ	MAT	Fri, Aug 31, 2018	15.35	15.49	15.14	15.43
6616	NASDAQ	MAT	Thu, Aug 30, 2018	15.67	15.75	15.38	15.40
6615	NASDAQ	MAT	Wed, Aug 29, 2018	15.74	16.09	15.52	15.72
6614	NASDAQ	MAT	Tue, Aug 28, 2018	15.59	15.73	15.41	15.55
6613	NASDAQ	MAT	Mon, Aug 27, 2018	15.41	15.64	15.30	15.59
6612	NASDAQ	MAT	Fri, Aug 24, 2018	15.28	15.47	15.25	15.40
6611	NASDAQ	MAT	Thu, Aug 23, 2018	15.38	15.43	15.22	15.25
6610	NASDAQ	MAT	Wed, Aug 22, 2018	15.28	15.50	15.23	15.43
6609	NASDAQ	MAT	Tue, Aug 21, 2018	15.28	15.39	15.23	15.26
6608	NASDAQ	MAT	Mon, Aug 20, 2018	15.42	15.48	15.22	15.29
6607	NASDAQ	MAT	Fri, Aug 17, 2018	15.17	15.41	15.13	15.31
6606	NASDAQ	MAT	Thu, Aug 16, 2018	15.24	15.36	15.00	15.20
6605	NASDAQ	MAT	Wed, Aug 15, 2018	15.45	15.53	15.11	15.29
6604	NASDAQ	MAT	Tue, Aug 14, 2018	15.90	16.06	15.45	15.56
6603	NASDAQ	MAT	Mon, Aug 13, 2018	15.69	15.97	15.59	15.88
6602	NASDAQ	MAT	Fri, Aug 10, 2018	15.52	15.81	15.25	15.72
6601	NASDAQ	MAT	Thu, Aug 9, 2018	15.47	15.71	15.39	15.61
6600	NASDAQ	MAT	Wed, Aug 8, 2018	15.60	15.66	15.24	15.52
6599	NASDAQ	MAT	Tue, Aug 7, 2018	16.00	16.09	15.47	15.61
6598	NASDAQ	MAT	Mon, Aug 6, 2018	15.91	16.01	15.77	15.94
6597	NASDAQ	MAT	Fri, Aug 3, 2018	15.94	16.16	15.93	15.94
6596	NASDAQ	MAT	Thu, Aug 2, 2018	15.52	16.02	15.52	15.96
6595	NASDAQ	MAT	Wed, Aug 1, 2018	15.55	15.98	15.55	15.78
6594	NASDAQ	MAT	Tue, Jul 31, 2018	15.57	16.00	15.24	15.87
6593	NASDAQ	MAT	Mon, Jul 30, 2018	15.67	15.84	15.53	15.56
6592	NASDAQ	MAT	Fri, Jul 27, 2018	15.89	16.02	15.46	15.58
6591	NASDAQ	MAT	Thu, Jul 26, 2018	14.80	15.80	14.65	15.61
6590	NASDAQ	MAT	Wed, Jul 25, 2018	16.41	16.71	16.15	16.29
6589	NASDAQ	MAT	Tue, Jul 24, 2018	16.59	16.74	16.34	16.48
6588	NASDAQ	MAT	Mon, Jul 23, 2018	16.51	16.77	15.96	16.59
6587	NASDAQ	MAT	Fri, Jul 20, 2018	15.97	16.09	15.81	15.97
6586	NASDAQ	MAT	Thu, Jul 19, 2018	15.90	16.08	15.51	16.04
6585	NASDAQ	MAT	Wed, Jul 18, 2018	16.25	16.50	15.91	15.98
6584	NASDAQ	MAT	Tue, Jul 17, 2018	16.18	16.62	16.16	16.36
6583	NASDAQ	MAT	Mon, Jul 16, 2018	16.44	16.53	15.91	16.28
6582	NASDAQ	MAT	Fri, Jul 13, 2018	17.19	17.22	16.44	16.46
6581	NASDAQ	MAT	Thu, Jul 12, 2018	17.27	17.47	17.03	17.21
6580	NASDAQ	MAT	Wed, Jul 11, 2018	17.36	17.41	17.09	17.23
6579	NASDAQ	MAT	Tue, Jul 10, 2018	17.52	17.73	17.24	17.38
6578	NASDAQ	MAT	Mon, Jul 9, 2018	17.33	17.73	17.30	17.62
6577	NASDAQ	MAT	Fri, Jul 6, 2018	16.94	17.39	16.80	17.27
6576	NASDAQ	MAT	Thu, Jul 5, 2018	16.71	17.10	16.71	16.97
6575	NASDAQ	MAT	Tue, Jul 3, 2018	16.56	16.86	16.48	16.63
6574	NASDAQ	MAT	Mon, Jul 2, 2018	16.35	16.55	16.08	16.54
6573	NASDAQ	MAT	Fri, Jun 29, 2018	16.37	16.51	16.25	16.42
6572	NASDAQ	MAT	Thu, Jun 28, 2018	16.13	16.47	16.00	16.34
6571	NASDAQ	MAT	Wed, Jun 27, 2018	17.13	17.18	16.76	16.78
6570	NASDAQ	MAT	Tue, Jun 26, 2018	17.32	17.44	16.99	17.11
6569	NASDAQ	MAT	Mon, Jun 25, 2018	17.48	17.56	17.15	17.35
6568	NASDAQ	MAT	Fri, Jun 22, 2018	17.54	17.80	17.50	17.52
6567	NASDAQ	MAT	Thu, Jun 21, 2018	17.42	17.67	17.38	17.52
6566	NASDAQ	MAT	Wed, Jun 20, 2018	17.21	17.43	17.12	17.41
6565	NASDAQ	MAT	Tue, Jun 19, 2018	17.40	17.40	16.74	17.11
6564	NASDAQ	MAT	Mon, Jun 18, 2018	17.62	17.87	17.52	17.78
6563	NASDAQ	MAT	Fri, Jun 15, 2018	17.95	17.98	17.55	17.68
6562	NASDAQ	MAT	Thu, Jun 14, 2018	17.69	17.97	17.67	17.92
6561	NASDAQ	MAT	Wed, Jun 13, 2018	17.30	17.94	17.19	17.63
6560	NASDAQ	MAT	Tue, Jun 12, 2018	17.25	17.77	17.25	17.61
6559	NASDAQ	MAT	Mon, Jun 11, 2018	16.99	17.45	16.99	17.22
6558	NASDAQ	MAT	Fri, Jun 8, 2018	16.45	17.15	16.38	17.03
6557	NASDAQ	MAT	Thu, Jun 7, 2018	16.09	16.71	16.05	16.46
6556	NASDAQ	MAT	Wed, Jun 6, 2018	15.58	16.07	15.51	16.04
6555	NASDAQ	MAT	Tue, Jun 5, 2018	15.90	15.98	15.50	15.56
6554	NASDAQ	MAT	Mon, Jun 4, 2018	15.80	15.96	15.61	15.95
6553	NASDAQ	MAT	Fri, Jun 1, 2018	15.58	15.84	15.57	15.80
6552	NASDAQ	MAT	Thu, May 31, 2018	15.35	15.58	15.14	15.52
6551	NASDAQ	MAT	Wed, May 30, 2018	15.26	15.36	15.00	15.35
6550	NASDAQ	MAT	Tue, May 29, 2018	15.11	15.28	14.95	15.20
6549	NASDAQ	MAT	Fri, May 25, 2018	15.09	15.25	15.03	15.23
6548	NASDAQ	MAT	Thu, May 24, 2018	14.92	15.13	14.91	15.09
6547	NASDAQ	MAT	Wed, May 23, 2018	15.00	15.19	14.89	15.01
6546	NASDAQ	MAT	Tue, May 22, 2018	14.85	15.08	14.83	15.02
6545	NASDAQ	MAT	Mon, May 21, 2018	15.19	15.29	14.84	14.85
6544	NASDAQ	MAT	Fri, May 18, 2018	15.23	15.28	14.86	15.14
6543	NASDAQ	MAT	Thu, May 17, 2018	15.44	15.48	15.02	15.28
6542	NASDAQ	MAT	Wed, May 16, 2018	15.04	15.51	14.95	15.48
6541	NASDAQ	MAT	Tue, May 15, 2018	14.17	15.10	14.17	15.06
6540	NASDAQ	MAT	Mon, May 14, 2018	14.87	14.90	14.13	14.19
6539	NASDAQ	MAT	Fri, May 11, 2018	14.47	15.11	14.33	14.88
6538	NASDAQ	MAT	Thu, May 10, 2018	14.47	14.60	14.27	14.51
6537	NASDAQ	MAT	Wed, May 9, 2018	14.43	14.58	14.25	14.49
6536	NASDAQ	MAT	Tue, May 8, 2018	14.47	14.93	14.18	14.41
6535	NASDAQ	MAT	Mon, May 7, 2018	14.02	14.48	13.94	14.47
6534	NASDAQ	MAT	Fri, May 4, 2018	13.89	14.09	13.70	14.02
6533	NASDAQ	MAT	Thu, May 3, 2018	14.25	14.29	13.89	13.95
6532	NASDAQ	MAT	Wed, May 2, 2018	14.00	14.37	14.00	14.29
6531	NASDAQ	MAT	Tue, May 1, 2018	14.68	14.74	13.69	14.06
6530	NASDAQ	MAT	Mon, Apr 30, 2018	14.13	14.94	14.08	14.80
6529	NASDAQ	MAT	Fri, Apr 27, 2018	14.16	15.30	13.90	14.17
6528	NASDAQ	MAT	Thu, Apr 26, 2018	13.49	14.11	13.49	13.98
6527	NASDAQ	MAT	Wed, Apr 25, 2018	13.96	14.04	13.41	13.48
6526	NASDAQ	MAT	Tue, Apr 24, 2018	13.85	14.08	13.75	13.93
6525	NASDAQ	MAT	Mon, Apr 23, 2018	12.78	13.81	12.55	13.78
6524	NASDAQ	MAT	Fri, Apr 20, 2018	13.37	13.46	12.21	12.96
6523	NASDAQ	MAT	Thu, Apr 19, 2018	13.83	14.00	13.40	13.45
6522	NASDAQ	MAT	Wed, Apr 18, 2018	14.39	14.43	13.84	13.89
6521	NASDAQ	MAT	Tue, Apr 17, 2018	14.76	14.89	14.30	14.33
6520	NASDAQ	MAT	Mon, Apr 16, 2018	14.74	14.90	14.53	14.72
6519	NASDAQ	MAT	Fri, Apr 13, 2018	14.77	14.79	14.43	14.64
6518	NASDAQ	MAT	Thu, Apr 12, 2018	14.40	14.74	14.17	14.68
6517	NASDAQ	MAT	Wed, Apr 11, 2018	13.70	14.49	13.56	14.41
6516	NASDAQ	MAT	Tue, Apr 10, 2018	13.23	13.66	13.16	13.52
6515	NASDAQ	MAT	Mon, Apr 9, 2018	13.14	13.52	13.09	13.10
6514	NASDAQ	MAT	Fri, Apr 6, 2018	13.11	13.36	13.02	13.12
6513	NASDAQ	MAT	Thu, Apr 5, 2018	13.27	13.47	13.19	13.24
6512	NASDAQ	MAT	Wed, Apr 4, 2018	13.07	13.27	12.99	13.21
6511	NASDAQ	MAT	Tue, Apr 3, 2018	13.08	13.44	12.90	13.17
6510	NASDAQ	MAT	Mon, Apr 2, 2018	13.14	13.21	12.99	13.07
6509	NASDAQ	MAT	Thu, Mar 29, 2018	13.09	13.27	12.99	13.15
6508	NASDAQ	MAT	Wed, Mar 28, 2018	13.14	13.30	12.96	13.10
6507	NASDAQ	MAT	Tue, Mar 27, 2018	13.03	13.47	12.82	13.19
6506	NASDAQ	MAT	Mon, Mar 26, 2018	13.33	13.37	12.92	13.02
6505	NASDAQ	MAT	Fri, Mar 23, 2018	12.96	13.39	12.95	13.23
6504	NASDAQ	MAT	Thu, Mar 22, 2018	12.75	13.03	12.72	12.90
6503	NASDAQ	MAT	Wed, Mar 21, 2018	13.00	13.15	12.74	12.80
6502	NASDAQ	MAT	Tue, Mar 20, 2018	13.27	13.36	12.73	12.97
6501	NASDAQ	MAT	Mon, Mar 19, 2018	13.78	14.02	13.19	13.22
6500	NASDAQ	MAT	Fri, Mar 16, 2018	13.86	14.00	13.74	13.86
6499	NASDAQ	MAT	Thu, Mar 15, 2018	13.95	14.17	13.73	13.84
6498	NASDAQ	MAT	Wed, Mar 14, 2018	14.45	14.58	13.93	14.18
6497	NASDAQ	MAT	Tue, Mar 13, 2018	15.00	15.05	14.44	14.47
6496	NASDAQ	MAT	Mon, Mar 12, 2018	15.00	15.11	14.72	14.99
6495	NASDAQ	MAT	Fri, Mar 9, 2018	15.12	15.33	14.37	14.84
6494	NASDAQ	MAT	Thu, Mar 8, 2018	16.02	16.20	15.89	15.97
6493	NASDAQ	MAT	Wed, Mar 7, 2018	16.36	16.55	15.86	15.98
6492	NASDAQ	MAT	Tue, Mar 6, 2018	16.46	16.56	16.18	16.44
6491	NASDAQ	MAT	Mon, Mar 5, 2018	16.50	17.02	16.40	16.42
6490	NASDAQ	MAT	Fri, Mar 2, 2018	15.75	16.65	15.71	16.57
6489	NASDAQ	MAT	Thu, Mar 1, 2018	15.90	16.07	15.59	15.85
6488	NASDAQ	MAT	Wed, Feb 28, 2018	16.02	16.17	15.84	15.90
6487	NASDAQ	MAT	Tue, Feb 27, 2018	16.06	16.28	15.65	15.97
6486	NASDAQ	MAT	Mon, Feb 26, 2018	16.20	16.40	15.21	16.08
6485	NASDAQ	MAT	Fri, Feb 23, 2018	16.77	17.14	16.45	16.64
6484	NASDAQ	MAT	Thu, Feb 22, 2018	17.05	17.33	16.60	16.64
6483	NASDAQ	MAT	Wed, Feb 21, 2018	16.44	17.24	16.43	17.02
6482	NASDAQ	MAT	Tue, Feb 20, 2018	16.48	16.78	16.24	16.47
6481	NASDAQ	MAT	Fri, Feb 16, 2018	16.88	17.09	15.95	16.55
6480	NASDAQ	MAT	Thu, Feb 15, 2018	16.54	17.15	16.29	16.96
6479	NASDAQ	MAT	Wed, Feb 14, 2018	16.26	16.58	15.98	16.51
6478	NASDAQ	MAT	Tue, Feb 13, 2018	17.24	17.51	16.30	16.36
6477	NASDAQ	MAT	Mon, Feb 12, 2018	17.12	18.03	16.93	17.36
6476	NASDAQ	MAT	Fri, Feb 9, 2018	16.04	17.42	15.95	17.27
6475	NASDAQ	MAT	Thu, Feb 8, 2018	16.97	17.05	15.83	16.00
6474	NASDAQ	MAT	Wed, Feb 7, 2018	16.67	17.55	16.62	17.00
6473	NASDAQ	MAT	Tue, Feb 6, 2018	15.97	17.04	15.72	16.85
6472	NASDAQ	MAT	Mon, Feb 5, 2018	16.40	17.19	16.21	16.23
6471	NASDAQ	MAT	Fri, Feb 2, 2018	14.44	16.95	14.32	16.53
6470	NASDAQ	MAT	Thu, Feb 1, 2018	15.74	15.90	15.07	15.32
6469	NASDAQ	MAT	Wed, Jan 31, 2018	16.06	16.08	15.73	15.84
6468	NASDAQ	MAT	Tue, Jan 30, 2018	16.03	16.34	15.77	15.99
6467	NASDAQ	MAT	Mon, Jan 29, 2018	16.38	16.42	15.96	16.12
6466	NASDAQ	MAT	Fri, Jan 26, 2018	16.70	16.93	16.35	16.57
6465	NASDAQ	MAT	Thu, Jan 25, 2018	17.19	17.45	16.46	16.64
6464	NASDAQ	MAT	Wed, Jan 24, 2018	17.59	17.96	16.96	17.27
6463	NASDAQ	MAT	Tue, Jan 23, 2018	16.09	18.88	15.72	17.76
6462	NASDAQ	MAT	Mon, Jan 22, 2018	16.08	16.21	15.82	16.09
6461	NASDAQ	MAT	Fri, Jan 19, 2018	15.21	16.26	15.04	16.14
6460	NASDAQ	MAT	Thu, Jan 18, 2018	15.13	15.57	14.79	15.23
6459	NASDAQ	MAT	Wed, Jan 17, 2018	15.15	15.53	15.06	15.16
6458	NASDAQ	MAT	Tue, Jan 16, 2018	15.32	15.39	15.01	15.12
6457	NASDAQ	MAT	Fri, Jan 12, 2018	15.50	15.55	15.07	15.29
6456	NASDAQ	MAT	Thu, Jan 11, 2018	15.59	15.61	15.09	15.48
6455	NASDAQ	MAT	Wed, Jan 10, 2018	15.72	15.86	15.44	15.68
6454	NASDAQ	MAT	Tue, Jan 9, 2018	15.86	16.16	15.70	15.82
6453	NASDAQ	MAT	Mon, Jan 8, 2018	16.25	16.59	15.76	15.81
6452	NASDAQ	MAT	Fri, Jan 5, 2018	15.97	16.30	15.75	16.26
6451	NASDAQ	MAT	Thu, Jan 4, 2018	16.13	16.18	15.87	15.91
6450	NASDAQ	MAT	Wed, Jan 3, 2018	16.00	16.26	15.89	16.14
6449	NASDAQ	MAT	Tue, Jan 2, 2018	15.42	16.26	15.42	16.02
6448	NASDAQ	MAT	Fri, Dec 29, 2017	15.31	15.59	15.31	15.38
6447	NASDAQ	MAT	Thu, Dec 28, 2017	15.61	15.81	15.25	15.34
6446	NASDAQ	MAT	Wed, Dec 27, 2017	15.71	16.02	15.55	15.62
6445	NASDAQ	MAT	Tue, Dec 26, 2017	15.84	16.03	15.61	15.72
6444	NASDAQ	MAT	Fri, Dec 22, 2017	15.66	15.86	15.49	15.84
6443	NASDAQ	MAT	Thu, Dec 21, 2017	15.05	15.90	15.04	15.71
6442	NASDAQ	MAT	Wed, Dec 20, 2017	15.11	15.35	14.98	15.12
6441	NASDAQ	MAT	Tue, Dec 19, 2017	14.90	15.16	14.54	15.10
6440	NASDAQ	MAT	Mon, Dec 18, 2017	15.48	15.68	14.76	14.84
6439	NASDAQ	MAT	Fri, Dec 15, 2017	16.18	16.74	15.33	15.48
6438	NASDAQ	MAT	Thu, Dec 14, 2017	15.61	16.45	15.61	16.24
6437	NASDAQ	MAT	Wed, Dec 13, 2017	14.63	15.62	14.56	15.59
6436	NASDAQ	MAT	Tue, Dec 12, 2017	15.02	15.06	14.59	14.62
6435	NASDAQ	MAT	Mon, Dec 11, 2017	14.93	15.64	14.88	15.37
6434	NASDAQ	MAT	Fri, Dec 8, 2017	15.45	15.48	14.85	15.04
6433	NASDAQ	MAT	Thu, Dec 7, 2017	15.18	15.49	15.08	15.39
6432	NASDAQ	MAT	Wed, Dec 6, 2017	15.87	15.90	15.13	15.16
6431	NASDAQ	MAT	Tue, Dec 5, 2017	16.79	16.81	15.64	15.95
6430	NASDAQ	MAT	Mon, Dec 4, 2017	17.43	17.49	16.81	16.85
6429	NASDAQ	MAT	Fri, Dec 1, 2017	18.29	18.42	17.23	17.26
6428	NASDAQ	MAT	Thu, Nov 30, 2017	18.22	18.40	18.03	18.25
6427	NASDAQ	MAT	Wed, Nov 29, 2017	18.20	18.40	18.06	18.24
6426	NASDAQ	MAT	Tue, Nov 28, 2017	18.25	18.40	17.99	18.24
6425	NASDAQ	MAT	Mon, Nov 27, 2017	18.50	18.63	18.12	18.23
6424	NASDAQ	MAT	Fri, Nov 24, 2017	18.98	18.98	18.43	18.51
6423	NASDAQ	MAT	Wed, Nov 22, 2017	18.50	19.00	18.48	18.81
6422	NASDAQ	MAT	Tue, Nov 21, 2017	18.74	18.75	18.21	18.53
6421	NASDAQ	MAT	Mon, Nov 20, 2017	18.56	19.21	18.43	18.73
6420	NASDAQ	MAT	Fri, Nov 17, 2017	18.18	18.81	18.11	18.68
6419	NASDAQ	MAT	Thu, Nov 16, 2017	18.02	18.54	18.00	18.22
6418	NASDAQ	MAT	Wed, Nov 15, 2017	18.40	18.86	17.78	18.32
6417	NASDAQ	MAT	Tue, Nov 14, 2017	17.56	18.82	17.51	18.54
6416	NASDAQ	MAT	Mon, Nov 13, 2017	17.90	18.04	17.27	17.64
6415	NASDAQ	MAT	Fri, Nov 10, 2017	13.91	14.69	13.63	14.62
6414	NASDAQ	MAT	Thu, Nov 9, 2017	13.24	14.34	13.24	13.93
6413	NASDAQ	MAT	Wed, Nov 8, 2017	13.06	13.42	12.93	13.30
6412	NASDAQ	MAT	Tue, Nov 7, 2017	13.01	13.18	12.94	13.06
6411	NASDAQ	MAT	Mon, Nov 6, 2017	13.21	13.81	13.02	13.06
6410	NASDAQ	MAT	Fri, Nov 3, 2017	13.17	13.29	12.95	13.12
6409	NASDAQ	MAT	Thu, Nov 2, 2017	13.60	13.60	12.99	13.04
6408	NASDAQ	MAT	Wed, Nov 1, 2017	14.18	14.34	13.54	13.55
6407	NASDAQ	MAT	Tue, Oct 31, 2017	15.51	15.54	14.02	14.12
6406	NASDAQ	MAT	Mon, Oct 30, 2017	13.87	15.68	13.74	15.58
6405	NASDAQ	MAT	Fri, Oct 27, 2017	12.90	14.05	12.71	14.00
6404	NASDAQ	MAT	Thu, Oct 26, 2017	15.46	15.62	15.29	15.37
6403	NASDAQ	MAT	Wed, Oct 25, 2017	15.43	15.47	15.21	15.45
6402	NASDAQ	MAT	Tue, Oct 24, 2017	15.43	15.53	15.17	15.40
6401	NASDAQ	MAT	Mon, Oct 23, 2017	15.40	15.56	15.07	15.46
6400	NASDAQ	MAT	Fri, Oct 20, 2017	15.83	16.09	15.77	15.97
6399	NASDAQ	MAT	Thu, Oct 19, 2017	15.61	15.83	15.55	15.81
6398	NASDAQ	MAT	Wed, Oct 18, 2017	15.64	15.69	15.58	15.63
6397	NASDAQ	MAT	Tue, Oct 17, 2017	15.74	15.77	15.50	15.59
6396	NASDAQ	MAT	Mon, Oct 16, 2017	15.73	15.84	15.69	15.75
6395	NASDAQ	MAT	Fri, Oct 13, 2017	15.67	15.83	15.64	15.74
6394	NASDAQ	MAT	Thu, Oct 12, 2017	15.66	15.69	15.47	15.62
6393	NASDAQ	MAT	Wed, Oct 11, 2017	15.45	15.68	15.41	15.66
6392	NASDAQ	MAT	Tue, Oct 10, 2017	15.57	15.73	15.33	15.51
6391	NASDAQ	MAT	Mon, Oct 9, 2017	15.60	15.74	15.47	15.60
6390	NASDAQ	MAT	Fri, Oct 6, 2017	15.47	15.62	15.44	15.55
6389	NASDAQ	MAT	Thu, Oct 5, 2017	15.75	15.77	15.46	15.56
6388	NASDAQ	MAT	Wed, Oct 4, 2017	15.78	15.78	15.64	15.72
6387	NASDAQ	MAT	Tue, Oct 3, 2017	15.46	15.71	15.33	15.68
6386	NASDAQ	MAT	Mon, Oct 2, 2017	15.43	15.47	14.94	15.38
6385	NASDAQ	MAT	Fri, Sep 29, 2017	15.00	15.50	14.99	15.48
6384	NASDAQ	MAT	Thu, Sep 28, 2017	15.04	15.27	14.93	15.01
6383	NASDAQ	MAT	Wed, Sep 27, 2017	15.08	15.12	14.89	15.01
6382	NASDAQ	MAT	Tue, Sep 26, 2017	14.67	15.16	14.65	14.98
6381	NASDAQ	MAT	Mon, Sep 25, 2017	14.45	14.76	14.35	14.71
6380	NASDAQ	MAT	Fri, Sep 22, 2017	14.86	14.86	14.39	14.52
6379	NASDAQ	MAT	Thu, Sep 21, 2017	14.89	15.03	14.78	15.00
6378	NASDAQ	MAT	Wed, Sep 20, 2017	15.07	15.19	14.90	15.01
6377	NASDAQ	MAT	Tue, Sep 19, 2017	14.87	15.46	14.83	15.05
6376	NASDAQ	MAT	Mon, Sep 18, 2017	15.89	15.90	14.83	14.87
6375	NASDAQ	MAT	Fri, Sep 15, 2017	15.93	16.09	15.80	15.86
6374	NASDAQ	MAT	Thu, Sep 14, 2017	16.00	16.17	15.72	15.84
6373	NASDAQ	MAT	Wed, Sep 13, 2017	15.70	16.12	15.64	16.10
6372	NASDAQ	MAT	Tue, Sep 12, 2017	15.58	15.78	15.41	15.70
6371	NASDAQ	MAT	Mon, Sep 11, 2017	15.42	15.68	15.38	15.58
6370	NASDAQ	MAT	Fri, Sep 8, 2017	15.50	15.50	15.17	15.28
6369	NASDAQ	MAT	Thu, Sep 7, 2017	15.80	15.87	15.30	15.56
6368	NASDAQ	MAT	Wed, Sep 6, 2017	16.29	16.43	15.60	15.69
6367	NASDAQ	MAT	Tue, Sep 5, 2017	16.42	16.45	16.13	16.21
6366	NASDAQ	MAT	Fri, Sep 1, 2017	16.26	16.53	16.23	16.48
6365	NASDAQ	MAT	Thu, Aug 31, 2017	16.13	16.34	16.07	16.22
6364	NASDAQ	MAT	Wed, Aug 30, 2017	16.10	16.19	15.92	16.12
6363	NASDAQ	MAT	Tue, Aug 29, 2017	16.37	16.38	16.08	16.11
6362	NASDAQ	MAT	Mon, Aug 28, 2017	16.50	16.50	16.30	16.47
6361	NASDAQ	MAT	Fri, Aug 25, 2017	16.31	16.54	16.18	16.47
6360	NASDAQ	MAT	Thu, Aug 24, 2017	16.05	16.30	15.93	16.24
6359	NASDAQ	MAT	Wed, Aug 23, 2017	16.23	16.29	16.03	16.04
6358	NASDAQ	MAT	Tue, Aug 22, 2017	16.41	16.47	16.14	16.31
6357	NASDAQ	MAT	Mon, Aug 21, 2017	16.63	16.74	16.22	16.42
6356	NASDAQ	MAT	Fri, Aug 18, 2017	17.08	17.16	16.82	16.82
6355	NASDAQ	MAT	Thu, Aug 17, 2017	17.42	17.42	17.15	17.17
6354	NASDAQ	MAT	Wed, Aug 16, 2017	17.51	17.70	17.33	17.42
6353	NASDAQ	MAT	Tue, Aug 15, 2017	17.40	17.53	17.21	17.49
6352	NASDAQ	MAT	Mon, Aug 14, 2017	17.55	17.66	17.36	17.43
6351	NASDAQ	MAT	Fri, Aug 11, 2017	17.83	17.88	17.46	17.51
6350	NASDAQ	MAT	Thu, Aug 10, 2017	17.89	17.99	17.65	17.74
6349	NASDAQ	MAT	Wed, Aug 9, 2017	18.25	18.38	17.95	18.00
6348	NASDAQ	MAT	Tue, Aug 8, 2017	18.73	18.79	18.32	18.41
6347	NASDAQ	MAT	Mon, Aug 7, 2017	18.97	19.01	18.63	18.78
6346	NASDAQ	MAT	Fri, Aug 4, 2017	19.13	19.23	18.79	19.00
6345	NASDAQ	MAT	Thu, Aug 3, 2017	19.16	19.32	18.85	18.98
6344	NASDAQ	MAT	Wed, Aug 2, 2017	19.70	19.81	19.48	19.62
6343	NASDAQ	MAT	Tue, Aug 1, 2017	20.02	20.08	19.49	19.72
6342	NASDAQ	MAT	Mon, Jul 31, 2017	19.54	20.11	19.38	20.02
6341	NASDAQ	MAT	Fri, Jul 28, 2017	20.10	20.20	19.16	19.64
6340	NASDAQ	MAT	Thu, Jul 27, 2017	20.94	21.37	20.69	21.30
6339	NASDAQ	MAT	Wed, Jul 26, 2017	21.12	21.16	20.83	20.92
6338	NASDAQ	MAT	Tue, Jul 25, 2017	20.88	21.28	20.72	21.09
6337	NASDAQ	MAT	Mon, Jul 24, 2017	21.37	21.38	20.52	20.80
6336	NASDAQ	MAT	Fri, Jul 21, 2017	21.30	21.67	21.05	21.63
6335	NASDAQ	MAT	Thu, Jul 20, 2017	21.36	21.55	21.29	21.31
6334	NASDAQ	MAT	Wed, Jul 19, 2017	20.85	21.44	20.77	21.30
6333	NASDAQ	MAT	Tue, Jul 18, 2017	20.82	21.03	20.46	20.85
6332	NASDAQ	MAT	Mon, Jul 17, 2017	21.03	21.21	20.80	20.85
6331	NASDAQ	MAT	Fri, Jul 14, 2017	20.80	21.12	20.75	21.06
6330	NASDAQ	MAT	Thu, Jul 13, 2017	20.82	20.96	20.71	20.73
6329	NASDAQ	MAT	Wed, Jul 12, 2017	21.00	21.11	20.83	20.88
6328	NASDAQ	MAT	Tue, Jul 11, 2017	20.92	20.97	20.70	20.88
6327	NASDAQ	MAT	Mon, Jul 10, 2017	20.76	21.03	20.68	20.92
6326	NASDAQ	MAT	Fri, Jul 7, 2017	20.75	21.00	20.70	20.81
6325	NASDAQ	MAT	Thu, Jul 6, 2017	20.87	20.90	20.51	20.76
6324	NASDAQ	MAT	Wed, Jul 5, 2017	20.99	21.11	20.87	20.97
6323	NASDAQ	MAT	Mon, Jul 3, 2017	21.54	21.59	20.96	20.99
6322	NASDAQ	MAT	Fri, Jun 30, 2017	20.98	21.66	20.86	21.53
6321	NASDAQ	MAT	Thu, Jun 29, 2017	20.64	20.91	20.47	20.87
6320	NASDAQ	MAT	Wed, Jun 28, 2017	20.64	20.92	20.61	20.69
6319	NASDAQ	MAT	Tue, Jun 27, 2017	20.51	20.86	20.41	20.63
6318	NASDAQ	MAT	Mon, Jun 26, 2017	20.64	20.69	20.45	20.61
6317	NASDAQ	MAT	Fri, Jun 23, 2017	20.22	20.75	20.11	20.68
6316	NASDAQ	MAT	Thu, Jun 22, 2017	19.96	20.41	19.81	20.30
6315	NASDAQ	MAT	Wed, Jun 21, 2017	20.06	20.15	19.41	19.99
6314	NASDAQ	MAT	Tue, Jun 20, 2017	20.36	20.60	19.96	20.02
6313	NASDAQ	MAT	Mon, Jun 19, 2017	20.70	20.70	20.20	20.43
6312	NASDAQ	MAT	Fri, Jun 16, 2017	20.67	20.91	20.45	20.72
6311	NASDAQ	MAT	Thu, Jun 15, 2017	21.44	21.50	20.29	20.67
6310	NASDAQ	MAT	Wed, Jun 14, 2017	22.70	22.77	21.50	22.15
6309	NASDAQ	MAT	Tue, Jun 13, 2017	22.27	22.75	21.98	22.65
6308	NASDAQ	MAT	Mon, Jun 12, 2017	22.34	22.56	21.87	22.23
6307	NASDAQ	MAT	Fri, Jun 9, 2017	22.39	22.43	22.20	22.27
6306	NASDAQ	MAT	Thu, Jun 8, 2017	22.36	22.44	22.25	22.43
6305	NASDAQ	MAT	Wed, Jun 7, 2017	22.90	22.98	22.30	22.37
6304	NASDAQ	MAT	Tue, Jun 6, 2017	22.82	22.96	22.47	22.80
6303	NASDAQ	MAT	Mon, Jun 5, 2017	22.54	22.88	22.37	22.80
6302	NASDAQ	MAT	Fri, Jun 2, 2017	22.80	22.92	22.52	22.56
6301	NASDAQ	MAT	Thu, Jun 1, 2017	22.92	23.12	22.75	22.78
6300	NASDAQ	MAT	Wed, May 31, 2017	22.81	23.06	22.76	22.91
6299	NASDAQ	MAT	Tue, May 30, 2017	22.56	22.87	22.53	22.75
6298	NASDAQ	MAT	Fri, May 26, 2017	22.25	22.62	22.02	22.53
6297	NASDAQ	MAT	Thu, May 25, 2017	22.53	22.63	22.01	22.18
6296	NASDAQ	MAT	Wed, May 24, 2017	21.91	22.56	21.86	22.41
6295	NASDAQ	MAT	Tue, May 23, 2017	21.98	22.03	21.56	21.75
6294	NASDAQ	MAT	Mon, May 22, 2017	22.26	22.30	21.87	21.89
6293	NASDAQ	MAT	Fri, May 19, 2017	22.08	22.33	21.93	22.15
6292	NASDAQ	MAT	Thu, May 18, 2017	22.21	22.21	21.83	22.08
6291	NASDAQ	MAT	Wed, May 17, 2017	22.14	22.49	21.92	22.16
6290	NASDAQ	MAT	Tue, May 16, 2017	22.46	22.78	22.35	22.65
6289	NASDAQ	MAT	Mon, May 15, 2017	22.74	22.81	22.33	22.46
6288	NASDAQ	MAT	Fri, May 12, 2017	22.27	22.79	22.22	22.68
6287	NASDAQ	MAT	Thu, May 11, 2017	22.43	22.50	22.13	22.41
6286	NASDAQ	MAT	Wed, May 10, 2017	22.33	22.68	22.26	22.58
6285	NASDAQ	MAT	Tue, May 9, 2017	22.20	22.48	22.02	22.43
6284	NASDAQ	MAT	Mon, May 8, 2017	22.13	22.28	22.01	22.22
6283	NASDAQ	MAT	Fri, May 5, 2017	21.86	22.16	21.79	22.12
6282	NASDAQ	MAT	Thu, May 4, 2017	21.77	21.96	21.61	21.78
6281	NASDAQ	MAT	Wed, May 3, 2017	22.09	22.12	21.57	21.74
6280	NASDAQ	MAT	Tue, May 2, 2017	22.00	22.14	21.90	22.06
6279	NASDAQ	MAT	Mon, May 1, 2017	22.51	22.51	21.98	21.99
6278	NASDAQ	MAT	Fri, Apr 28, 2017	22.45	22.61	22.20	22.42
6277	NASDAQ	MAT	Thu, Apr 27, 2017	22.44	22.60	22.27	22.57
6276	NASDAQ	MAT	Wed, Apr 26, 2017	22.10	22.63	22.08	22.39
6275	NASDAQ	MAT	Tue, Apr 25, 2017	21.61	22.21	21.60	22.13
6274	NASDAQ	MAT	Mon, Apr 24, 2017	22.03	22.05	21.55	21.60
6273	NASDAQ	MAT	Fri, Apr 21, 2017	23.75	24.08	21.78	21.79
6272	NASDAQ	MAT	Thu, Apr 20, 2017	25.23	25.42	25.04	25.21
6271	NASDAQ	MAT	Wed, Apr 19, 2017	25.37	25.57	25.03	25.11
6270	NASDAQ	MAT	Tue, Apr 18, 2017	25.13	25.35	25.07	25.24
6269	NASDAQ	MAT	Mon, Apr 17, 2017	25.09	25.27	24.95	25.24
6268	NASDAQ	MAT	Thu, Apr 13, 2017	25.74	25.78	25.01	25.01
6267	NASDAQ	MAT	Wed, Apr 12, 2017	25.68	25.97	25.62	25.73
6266	NASDAQ	MAT	Tue, Apr 11, 2017	25.39	25.74	25.20	25.73
6265	NASDAQ	MAT	Mon, Apr 10, 2017	24.92	25.41	24.92	25.39
6264	NASDAQ	MAT	Fri, Apr 7, 2017	25.35	25.39	24.88	24.92
6263	NASDAQ	MAT	Thu, Apr 6, 2017	25.16	25.52	25.10	25.33
6262	NASDAQ	MAT	Wed, Apr 5, 2017	25.00	25.55	24.96	25.14
6261	NASDAQ	MAT	Tue, Apr 4, 2017	25.47	25.60	24.87	24.97
6260	NASDAQ	MAT	Mon, Apr 3, 2017	25.65	25.84	25.45	25.54
6259	NASDAQ	MAT	Fri, Mar 31, 2017	25.43	25.77	25.41	25.61
6258	NASDAQ	MAT	Thu, Mar 30, 2017	25.35	25.50	25.22	25.40
6257	NASDAQ	MAT	Wed, Mar 29, 2017	25.38	25.45	25.07	25.36
6256	NASDAQ	MAT	Tue, Mar 28, 2017	25.05	25.60	25.05	25.44
6255	NASDAQ	MAT	Mon, Mar 27, 2017	25.03	25.21	24.72	25.16
6254	NASDAQ	MAT	Fri, Mar 24, 2017	25.11	25.27	24.96	25.16
6253	NASDAQ	MAT	Thu, Mar 23, 2017	25.04	25.19	24.95	25.08
6252	NASDAQ	MAT	Wed, Mar 22, 2017	24.96	25.09	24.60	25.06
6251	NASDAQ	MAT	Tue, Mar 21, 2017	25.48	25.54	24.87	24.96
6250	NASDAQ	MAT	Mon, Mar 20, 2017	25.65	25.67	25.19	25.31
6249	NASDAQ	MAT	Fri, Mar 17, 2017	25.56	25.78	25.44	25.66
6248	NASDAQ	MAT	Thu, Mar 16, 2017	25.59	25.68	25.08	25.37
6247	NASDAQ	MAT	Wed, Mar 15, 2017	25.27	25.65	25.00	25.59
6246	NASDAQ	MAT	Tue, Mar 14, 2017	25.33	25.45	25.11	25.18
6245	NASDAQ	MAT	Mon, Mar 13, 2017	25.61	25.63	25.31	25.46
6244	NASDAQ	MAT	Fri, Mar 10, 2017	25.41	25.57	25.23	25.54
6243	NASDAQ	MAT	Thu, Mar 9, 2017	25.16	25.24	24.92	25.20
6242	NASDAQ	MAT	Wed, Mar 8, 2017	25.05	25.27	24.99	25.13
6241	NASDAQ	MAT	Tue, Mar 7, 2017	25.40	25.49	25.00	25.02
6240	NASDAQ	MAT	Mon, Mar 6, 2017	25.41	25.54	25.28	25.47
6239	NASDAQ	MAT	Fri, Mar 3, 2017	25.37	25.49	25.19	25.45
6238	NASDAQ	MAT	Thu, Mar 2, 2017	25.54	25.68	25.34	25.36
6237	NASDAQ	MAT	Wed, Mar 1, 2017	25.93	26.02	25.45	25.55
6236	NASDAQ	MAT	Tue, Feb 28, 2017	26.00	26.04	25.67	25.73
6235	NASDAQ	MAT	Mon, Feb 27, 2017	25.66	26.12	25.48	26.00
6234	NASDAQ	MAT	Fri, Feb 24, 2017	25.47	25.82	25.30	25.76
6233	NASDAQ	MAT	Thu, Feb 23, 2017	25.85	25.86	25.47	25.53
6232	NASDAQ	MAT	Wed, Feb 22, 2017	25.88	25.88	25.41	25.77
6231	NASDAQ	MAT	Tue, Feb 21, 2017	26.10	26.30	25.65	25.79
6230	NASDAQ	MAT	Fri, Feb 17, 2017	25.67	26.15	25.57	26.10
6229	NASDAQ	MAT	Thu, Feb 16, 2017	26.00	26.13	25.58	25.67
6228	NASDAQ	MAT	Wed, Feb 15, 2017	25.63	26.09	25.61	26.00
6227	NASDAQ	MAT	Tue, Feb 14, 2017	26.28	26.30	25.54	25.69
6226	NASDAQ	MAT	Mon, Feb 13, 2017	25.90	26.05	25.55	25.91
6225	NASDAQ	MAT	Fri, Feb 10, 2017	25.96	25.99	25.56	25.73
6224	NASDAQ	MAT	Thu, Feb 9, 2017	26.00	26.23	25.78	25.83
6223	NASDAQ	MAT	Wed, Feb 8, 2017	25.94	26.15	25.73	25.95
6222	NASDAQ	MAT	Tue, Feb 7, 2017	26.02	26.80	25.83	25.88
6221	NASDAQ	MAT	Mon, Feb 6, 2017	26.18	26.29	25.91	25.92
6220	NASDAQ	MAT	Fri, Feb 3, 2017	25.85	25.94	25.54	25.82
6219	NASDAQ	MAT	Thu, Feb 2, 2017	25.59	25.87	25.17	25.77
6218	NASDAQ	MAT	Wed, Feb 1, 2017	26.28	26.28	25.35	25.51
6217	NASDAQ	MAT	Tue, Jan 31, 2017	26.29	26.33	25.97	26.21
6216	NASDAQ	MAT	Mon, Jan 30, 2017	26.71	26.71	25.83	26.32
6215	NASDAQ	MAT	Fri, Jan 27, 2017	26.05	26.89	25.95	26.49
6214	NASDAQ	MAT	Thu, Jan 26, 2017	27.27	27.84	25.79	25.99
6213	NASDAQ	MAT	Wed, Jan 25, 2017	31.23	31.60	31.22	31.56
6212	NASDAQ	MAT	Tue, Jan 24, 2017	30.26	31.23	30.25	31.19
6211	NASDAQ	MAT	Mon, Jan 23, 2017	30.09	30.51	29.69	30.24
6210	NASDAQ	MAT	Fri, Jan 20, 2017	30.20	30.46	29.89	30.02
6209	NASDAQ	MAT	Thu, Jan 19, 2017	30.55	30.75	30.05	30.07
6208	NASDAQ	MAT	Wed, Jan 18, 2017	31.00	31.20	30.31	30.47
6207	NASDAQ	MAT	Tue, Jan 17, 2017	29.80	31.22	29.61	30.91
6206	NASDAQ	MAT	Fri, Jan 13, 2017	29.62	29.78	29.41	29.52
6205	NASDAQ	MAT	Thu, Jan 12, 2017	29.35	29.75	28.98	29.59
6204	NASDAQ	MAT	Wed, Jan 11, 2017	29.94	30.06	29.28	29.51
6203	NASDAQ	MAT	Tue, Jan 10, 2017	30.50	30.50	29.89	29.91
6202	NASDAQ	MAT	Mon, Jan 9, 2017	30.38	30.80	30.24	30.52
6201	NASDAQ	MAT	Fri, Jan 6, 2017	30.99	31.10	30.41	30.47
6200	NASDAQ	MAT	Thu, Jan 5, 2017	29.06	31.00	28.94	30.94
6199	NASDAQ	MAT	Wed, Jan 4, 2017	28.58	29.40	28.51	29.26
6198	NASDAQ	MAT	Tue, Jan 3, 2017	27.67	28.51	27.60	28.48
6197	NASDAQ	MAT	Fri, Dec 30, 2016	27.74	27.76	27.44	27.55
6196	NASDAQ	MAT	Thu, Dec 29, 2016	27.64	27.85	27.36	27.63
6195	NASDAQ	MAT	Wed, Dec 28, 2016	27.88	27.89	27.54	27.59
6194	NASDAQ	MAT	Tue, Dec 27, 2016	28.43	28.54	27.78	27.83
6193	NASDAQ	MAT	Fri, Dec 23, 2016	28.47	28.49	28.22	28.34
6192	NASDAQ	MAT	Thu, Dec 22, 2016	28.51	28.65	27.27	28.34
6191	NASDAQ	MAT	Wed, Dec 21, 2016	29.00	29.03	28.29	28.52
6190	NASDAQ	MAT	Tue, Dec 20, 2016	28.51	29.00	28.45	28.90
6189	NASDAQ	MAT	Mon, Dec 19, 2016	28.41	28.88	28.21	28.36
6188	NASDAQ	MAT	Fri, Dec 16, 2016	29.38	29.42	28.55	28.81
6187	NASDAQ	MAT	Thu, Dec 15, 2016	29.80	29.81	28.79	29.07
6186	NASDAQ	MAT	Wed, Dec 14, 2016	29.68	29.88	29.46	29.65
6185	NASDAQ	MAT	Tue, Dec 13, 2016	29.44	29.83	29.25	29.65
6184	NASDAQ	MAT	Mon, Dec 12, 2016	29.41	29.80	29.29	29.41
6183	NASDAQ	MAT	Fri, Dec 9, 2016	29.68	29.73	29.26	29.49
6182	NASDAQ	MAT	Thu, Dec 8, 2016	29.57	30.02	29.36	29.68
6181	NASDAQ	MAT	Wed, Dec 7, 2016	29.36	29.60	28.44	29.56
6180	NASDAQ	MAT	Tue, Dec 6, 2016	29.80	29.96	29.18	29.19
6179	NASDAQ	MAT	Mon, Dec 5, 2016	30.17	30.45	29.80	29.81
6178	NASDAQ	MAT	Fri, Dec 2, 2016	30.35	30.54	29.77	29.96
6177	NASDAQ	MAT	Thu, Dec 1, 2016	31.56	31.66	30.30	30.39
6176	NASDAQ	MAT	Wed, Nov 30, 2016	31.68	32.05	31.55	31.57
6175	NASDAQ	MAT	Tue, Nov 29, 2016	31.59	31.72	31.36	31.56
6174	NASDAQ	MAT	Mon, Nov 28, 2016	32.28	32.39	31.33	31.49
6173	NASDAQ	MAT	Fri, Nov 25, 2016	32.03	32.43	30.83	32.40
6172	NASDAQ	MAT	Wed, Nov 23, 2016	31.39	32.02	31.39	32.02
6171	NASDAQ	MAT	Tue, Nov 22, 2016	31.28	31.52	31.00	31.46
6170	NASDAQ	MAT	Mon, Nov 21, 2016	30.68	31.01	30.67	30.99
6169	NASDAQ	MAT	Fri, Nov 18, 2016	31.32	31.47	30.49	30.52
6168	NASDAQ	MAT	Thu, Nov 17, 2016	31.91	32.15	31.77	31.81
6167	NASDAQ	MAT	Wed, Nov 16, 2016	32.15	32.48	31.91	32.00
6166	NASDAQ	MAT	Tue, Nov 15, 2016	31.86	32.46	31.75	32.37
6165	NASDAQ	MAT	Mon, Nov 14, 2016	31.03	32.02	31.03	32.01
6164	NASDAQ	MAT	Fri, Nov 11, 2016	30.59	30.91	30.35	30.88
6163	NASDAQ	MAT	Thu, Nov 10, 2016	31.45	31.71	30.68	30.69
6162	NASDAQ	MAT	Wed, Nov 9, 2016	29.80	31.44	29.74	31.39
6161	NASDAQ	MAT	Tue, Nov 8, 2016	30.81	31.16	30.61	31.06
6160	NASDAQ	MAT	Mon, Nov 7, 2016	30.92	31.00	30.67	30.85
6159	NASDAQ	MAT	Fri, Nov 4, 2016	29.92	30.98	29.92	30.46
6158	NASDAQ	MAT	Thu, Nov 3, 2016	30.88	30.89	29.95	30.05
6157	NASDAQ	MAT	Wed, Nov 2, 2016	31.08	31.29	30.74	30.90
6156	NASDAQ	MAT	Tue, Nov 1, 2016	31.59	31.59	30.64	31.03
6155	NASDAQ	MAT	Mon, Oct 31, 2016	31.76	31.88	31.47	31.53
6154	NASDAQ	MAT	Fri, Oct 28, 2016	31.44	31.97	31.38	31.73
6153	NASDAQ	MAT	Thu, Oct 27, 2016	32.07	32.20	31.36	31.45
6152	NASDAQ	MAT	Wed, Oct 26, 2016	32.53	32.63	31.98	31.99
6151	NASDAQ	MAT	Tue, Oct 25, 2016	33.23	33.23	32.52	32.60
6150	NASDAQ	MAT	Mon, Oct 24, 2016	32.75	33.16	32.72	33.09
6149	NASDAQ	MAT	Fri, Oct 21, 2016	32.26	32.75	32.01	32.75
6148	NASDAQ	MAT	Thu, Oct 20, 2016	32.90	33.00	32.02	32.46
6147	NASDAQ	MAT	Wed, Oct 19, 2016	30.87	31.26	30.48	30.62
6146	NASDAQ	MAT	Tue, Oct 18, 2016	30.54	30.98	30.35	30.71
6145	NASDAQ	MAT	Mon, Oct 17, 2016	30.71	31.00	29.92	30.18
6144	NASDAQ	MAT	Fri, Oct 14, 2016	30.26	30.54	30.09	30.10
6143	NASDAQ	MAT	Thu, Oct 13, 2016	29.48	30.25	29.40	29.98
6142	NASDAQ	MAT	Wed, Oct 12, 2016	29.45	29.82	29.40	29.60
6141	NASDAQ	MAT	Tue, Oct 11, 2016	30.24	30.25	29.41	29.44
6140	NASDAQ	MAT	Mon, Oct 10, 2016	30.38	30.45	30.05	30.30
6139	NASDAQ	MAT	Fri, Oct 7, 2016	30.62	30.69	29.83	30.06
6138	NASDAQ	MAT	Thu, Oct 6, 2016	30.50	30.80	30.40	30.50
6137	NASDAQ	MAT	Wed, Oct 5, 2016	30.24	30.70	30.24	30.58
6136	NASDAQ	MAT	Tue, Oct 4, 2016	30.71	30.75	29.98	30.21
6135	NASDAQ	MAT	Mon, Oct 3, 2016	30.07	30.96	30.07	30.77
6134	NASDAQ	MAT	Fri, Sep 30, 2016	30.69	30.96	30.26	30.28
6133	NASDAQ	MAT	Thu, Sep 29, 2016	31.05	31.33	30.74	30.77
6132	NASDAQ	MAT	Wed, Sep 28, 2016	31.41	31.47	30.73	31.05
6131	NASDAQ	MAT	Tue, Sep 27, 2016	31.31	31.47	31.15	31.36
6130	NASDAQ	MAT	Mon, Sep 26, 2016	31.94	32.09	31.26	31.28
6129	NASDAQ	MAT	Fri, Sep 23, 2016	31.96	32.41	31.80	31.97
6128	NASDAQ	MAT	Thu, Sep 22, 2016	32.07	32.18	31.77	32.11
6127	NASDAQ	MAT	Wed, Sep 21, 2016	31.12	31.90	30.97	31.87
6126	NASDAQ	MAT	Tue, Sep 20, 2016	31.90	32.00	31.52	31.53
6125	NASDAQ	MAT	Mon, Sep 19, 2016	32.09	32.15	31.49	31.74
6124	NASDAQ	MAT	Fri, Sep 16, 2016	31.22	31.36	30.88	31.24
6123	NASDAQ	MAT	Thu, Sep 15, 2016	31.18	31.53	31.09	31.31
6122	NASDAQ	MAT	Wed, Sep 14, 2016	31.63	31.63	31.15	31.32
6121	NASDAQ	MAT	Tue, Sep 13, 2016	31.81	31.97	31.37	31.61
6120	NASDAQ	MAT	Mon, Sep 12, 2016	31.60	32.03	31.33	31.94
6119	NASDAQ	MAT	Fri, Sep 9, 2016	32.16	32.27	31.73	31.73
6118	NASDAQ	MAT	Thu, Sep 8, 2016	32.68	32.88	32.46	32.47
6117	NASDAQ	MAT	Wed, Sep 7, 2016	32.85	32.92	32.67	32.85
6116	NASDAQ	MAT	Tue, Sep 6, 2016	33.77	33.77	32.82	32.90
6115	NASDAQ	MAT	Fri, Sep 2, 2016	33.41	33.79	33.32	33.69
6114	NASDAQ	MAT	Thu, Sep 1, 2016	33.17	33.33	32.95	33.16
6113	NASDAQ	MAT	Wed, Aug 31, 2016	33.59	33.81	33.11	33.13
6112	NASDAQ	MAT	Tue, Aug 30, 2016	33.60	33.77	33.45	33.57
6111	NASDAQ	MAT	Mon, Aug 29, 2016	33.77	33.98	33.65	33.70
6110	NASDAQ	MAT	Fri, Aug 26, 2016	33.46	33.94	33.30	33.70
6109	NASDAQ	MAT	Thu, Aug 25, 2016	33.20	33.46	33.10	33.37
6108	NASDAQ	MAT	Wed, Aug 24, 2016	33.62	33.78	33.10	33.18
6107	NASDAQ	MAT	Tue, Aug 23, 2016	33.78	33.80	33.35	33.78
6106	NASDAQ	MAT	Mon, Aug 22, 2016	32.90	33.84	32.75	33.55
6105	NASDAQ	MAT	Fri, Aug 19, 2016	32.91	33.13	32.73	32.87
6104	NASDAQ	MAT	Thu, Aug 18, 2016	33.69	33.74	33.17	33.38
6103	NASDAQ	MAT	Wed, Aug 17, 2016	33.74	33.75	33.41	33.64
6102	NASDAQ	MAT	Tue, Aug 16, 2016	33.96	33.96	33.66	33.68
6101	NASDAQ	MAT	Mon, Aug 15, 2016	34.02	34.20	33.89	34.02
6100	NASDAQ	MAT	Fri, Aug 12, 2016	33.99	34.16	33.86	34.06
6099	NASDAQ	MAT	Thu, Aug 11, 2016	33.88	34.17	33.70	34.12
6098	NASDAQ	MAT	Wed, Aug 10, 2016	33.64	33.80	33.48	33.76
6097	NASDAQ	MAT	Tue, Aug 9, 2016	34.07	34.24	33.47	33.49
6096	NASDAQ	MAT	Mon, Aug 8, 2016	33.93	34.19	33.81	34.06
6095	NASDAQ	MAT	Fri, Aug 5, 2016	33.18	33.97	32.62	33.95
6094	NASDAQ	MAT	Thu, Aug 4, 2016	32.75	33.38	32.71	33.06
6093	NASDAQ	MAT	Wed, Aug 3, 2016	32.43	32.74	32.30	32.73
6092	NASDAQ	MAT	Tue, Aug 2, 2016	32.45	32.60	32.13	32.58
6091	NASDAQ	MAT	Mon, Aug 1, 2016	33.26	33.44	32.62	32.72
6090	NASDAQ	MAT	Fri, Jul 29, 2016	32.94	33.44	32.80	33.38
6089	NASDAQ	MAT	Thu, Jul 28, 2016	32.85	33.09	32.71	33.05
6088	NASDAQ	MAT	Wed, Jul 27, 2016	32.78	33.02	32.60	32.91
6087	NASDAQ	MAT	Tue, Jul 26, 2016	32.78	33.09	32.62	32.87
6086	NASDAQ	MAT	Mon, Jul 25, 2016	32.69	32.83	32.35	32.78
6085	NASDAQ	MAT	Fri, Jul 22, 2016	32.70	33.00	32.57	32.76
6084	NASDAQ	MAT	Thu, Jul 21, 2016	33.03	33.89	32.29	32.73
6083	NASDAQ	MAT	Wed, Jul 20, 2016	32.44	32.90	32.44	32.83
6082	NASDAQ	MAT	Tue, Jul 19, 2016	32.81	32.95	32.26	32.37
6081	NASDAQ	MAT	Mon, Jul 18, 2016	32.93	32.93	32.46	32.63
6080	NASDAQ	MAT	Fri, Jul 15, 2016	32.99	33.30	32.73	32.96
6079	NASDAQ	MAT	Thu, Jul 14, 2016	33.54	33.65	32.86	32.92
6078	NASDAQ	MAT	Wed, Jul 13, 2016	33.70	33.72	32.92	33.24
6077	NASDAQ	MAT	Tue, Jul 12, 2016	33.00	33.89	32.90	33.52
6076	NASDAQ	MAT	Mon, Jul 11, 2016	32.56	32.90	32.53	32.86
6075	NASDAQ	MAT	Fri, Jul 8, 2016	32.62	32.77	32.44	32.62
6074	NASDAQ	MAT	Thu, Jul 7, 2016	32.14	32.43	32.03	32.34
6073	NASDAQ	MAT	Wed, Jul 6, 2016	31.52	32.15	31.37	32.13
6072	NASDAQ	MAT	Tue, Jul 5, 2016	31.46	31.67	31.10	31.62
6071	NASDAQ	MAT	Fri, Jul 1, 2016	31.29	31.60	31.00	31.55
6070	NASDAQ	MAT	Thu, Jun 30, 2016	30.99	31.29	30.56	31.29
6069	NASDAQ	MAT	Wed, Jun 29, 2016	30.00	31.19	30.00	31.00
6068	NASDAQ	MAT	Tue, Jun 28, 2016	29.07	29.96	28.97	29.85
6067	NASDAQ	MAT	Mon, Jun 27, 2016	29.51	29.79	28.78	28.89
6066	NASDAQ	MAT	Fri, Jun 24, 2016	31.29	31.63	29.67	29.76
6065	NASDAQ	MAT	Thu, Jun 23, 2016	32.40	32.50	31.95	32.38
6064	NASDAQ	MAT	Wed, Jun 22, 2016	32.18	32.40	32.04	32.13
6063	NASDAQ	MAT	Tue, Jun 21, 2016	32.36	32.57	32.11	32.13
6062	NASDAQ	MAT	Mon, Jun 20, 2016	32.07	32.91	32.05	32.42
6061	NASDAQ	MAT	Fri, Jun 17, 2016	31.88	32.01	31.50	31.75
6060	NASDAQ	MAT	Thu, Jun 16, 2016	31.36	31.89	30.98	31.87
6059	NASDAQ	MAT	Wed, Jun 15, 2016	31.31	31.87	31.26	31.56
6058	NASDAQ	MAT	Tue, Jun 14, 2016	30.85	31.17	30.80	31.10
6057	NASDAQ	MAT	Mon, Jun 13, 2016	30.98	31.38	30.93	30.95
6056	NASDAQ	MAT	Fri, Jun 10, 2016	31.75	31.90	30.98	31.08
6055	NASDAQ	MAT	Thu, Jun 9, 2016	31.76	32.14	31.54	31.99
6054	NASDAQ	MAT	Wed, Jun 8, 2016	32.01	32.42	31.68	31.84
6053	NASDAQ	MAT	Tue, Jun 7, 2016	31.71	32.26	31.61	32.16
6052	NASDAQ	MAT	Mon, Jun 6, 2016	31.67	31.76	31.34	31.57
6051	NASDAQ	MAT	Fri, Jun 3, 2016	31.65	31.82	31.38	31.63
6050	NASDAQ	MAT	Thu, Jun 2, 2016	31.83	31.90	31.27	31.67
6049	NASDAQ	MAT	Wed, Jun 1, 2016	31.72	31.83	31.43	31.83
6048	NASDAQ	MAT	Tue, May 31, 2016	31.69	31.91	31.41	31.88
6047	NASDAQ	MAT	Fri, May 27, 2016	31.70	31.79	31.42	31.78
6046	NASDAQ	MAT	Thu, May 26, 2016	31.65	31.90	31.42	31.63
6045	NASDAQ	MAT	Wed, May 25, 2016	31.49	31.87	31.38	31.60
6044	NASDAQ	MAT	Tue, May 24, 2016	31.16	31.53	31.03	31.37
6043	NASDAQ	MAT	Mon, May 23, 2016	30.40	31.25	30.27	31.01
6042	NASDAQ	MAT	Fri, May 20, 2016	30.36	30.70	30.20	30.55
6041	NASDAQ	MAT	Thu, May 19, 2016	29.81	30.33	29.70	30.31
6040	NASDAQ	MAT	Wed, May 18, 2016	30.29	30.50	29.69	29.81
6039	NASDAQ	MAT	Tue, May 17, 2016	30.45	30.94	30.35	30.59
6038	NASDAQ	MAT	Mon, May 16, 2016	30.94	31.15	30.58	30.94
6037	NASDAQ	MAT	Fri, May 13, 2016	31.05	31.33	30.77	31.07
6036	NASDAQ	MAT	Thu, May 12, 2016	31.02	31.33	30.96	31.22
6035	NASDAQ	MAT	Wed, May 11, 2016	31.08	31.21	30.72	30.92
6034	NASDAQ	MAT	Tue, May 10, 2016	31.16	31.39	31.01	31.29
6033	NASDAQ	MAT	Mon, May 9, 2016	30.63	31.16	30.58	31.02
6032	NASDAQ	MAT	Fri, May 6, 2016	30.40	30.90	30.35	30.77
6031	NASDAQ	MAT	Thu, May 5, 2016	30.61	30.70	30.21	30.47
6030	NASDAQ	MAT	Wed, May 4, 2016	30.73	30.87	30.34	30.60
6029	NASDAQ	MAT	Tue, May 3, 2016	31.20	31.20	30.61	30.82
6028	NASDAQ	MAT	Mon, May 2, 2016	31.12	31.49	30.96	31.33
6027	NASDAQ	MAT	Fri, Apr 29, 2016	31.11	31.39	30.92	31.09
6026	NASDAQ	MAT	Thu, Apr 28, 2016	32.11	32.20	31.24	31.32
6025	NASDAQ	MAT	Wed, Apr 27, 2016	32.17	32.65	32.02	32.25
6024	NASDAQ	MAT	Tue, Apr 26, 2016	32.35	32.44	31.70	32.28
6023	NASDAQ	MAT	Mon, Apr 25, 2016	31.89	32.19	31.63	32.07
6022	NASDAQ	MAT	Fri, Apr 22, 2016	31.02	32.08	30.87	32.02
6021	NASDAQ	MAT	Thu, Apr 21, 2016	30.77	31.75	29.95	31.13
6020	NASDAQ	MAT	Wed, Apr 20, 2016	33.79	34.04	32.97	33.04
6019	NASDAQ	MAT	Tue, Apr 19, 2016	33.89	34.23	33.34	33.91
6018	NASDAQ	MAT	Mon, Apr 18, 2016	34.76	34.76	33.76	33.93
6017	NASDAQ	MAT	Fri, Apr 15, 2016	33.35	33.81	33.19	33.75
6016	NASDAQ	MAT	Thu, Apr 14, 2016	33.53	33.81	33.10	33.28
6015	NASDAQ	MAT	Wed, Apr 13, 2016	33.32	33.60	33.17	33.42
6014	NASDAQ	MAT	Tue, Apr 12, 2016	32.78	33.40	32.72	33.06
6013	NASDAQ	MAT	Mon, Apr 11, 2016	32.33	33.03	32.32	32.59
6012	NASDAQ	MAT	Fri, Apr 8, 2016	32.63	32.91	32.29	32.30
6011	NASDAQ	MAT	Thu, Apr 7, 2016	32.92	33.26	32.13	32.44
6010	NASDAQ	MAT	Wed, Apr 6, 2016	32.37	33.17	32.34	32.91
6009	NASDAQ	MAT	Tue, Apr 5, 2016	33.81	33.81	33.81	33.08
6008	NASDAQ	MAT	Mon, Apr 4, 2016	34.49	34.75	33.73	33.81
6007	NASDAQ	MAT	Fri, Apr 1, 2016	33.55	34.41	33.40	34.26
6006	NASDAQ	MAT	Thu, Mar 31, 2016	33.51	33.84	33.50	33.59
6005	NASDAQ	MAT	Wed, Mar 30, 2016	32.88	33.68	32.83	33.59
6004	NASDAQ	MAT	Tue, Mar 29, 2016	32.38	32.80	32.21	32.38
6003	NASDAQ	MAT	Mon, Mar 28, 2016	32.42	32.85	32.33	32.38
6002	NASDAQ	MAT	Thu, Mar 24, 2016	32.37	32.62	32.09	32.35
6001	NASDAQ	MAT	Wed, Mar 23, 2016	32.28	32.69	32.07	32.47
6000	NASDAQ	MAT	Tue, Mar 22, 2016	32.39	32.59	32.20	32.22
5999	NASDAQ	MAT	Mon, Mar 21, 2016	32.58	32.89	32.24	32.60
5998	NASDAQ	MAT	Fri, Mar 18, 2016	32.93	33.25	32.70	32.78
5997	NASDAQ	MAT	Thu, Mar 17, 2016	32.33	32.89	32.15	32.81
5996	NASDAQ	MAT	Wed, Mar 16, 2016	31.72	32.40	31.72	32.17
5995	NASDAQ	MAT	Tue, Mar 15, 2016	32.82	32.82	32.82	32.24
5994	NASDAQ	MAT	Mon, Mar 14, 2016	32.85	33.00	32.56	32.82
5993	NASDAQ	MAT	Fri, Mar 11, 2016	33.62	33.62	33.62	33.04
5992	NASDAQ	MAT	Thu, Mar 10, 2016	33.50	33.91	33.19	33.28
5991	NASDAQ	MAT	Wed, Mar 9, 2016	33.10	33.62	33.00	33.28
5990	NASDAQ	MAT	Tue, Mar 8, 2016	32.64	32.64	32.64	33.08
5989	NASDAQ	MAT	Mon, Mar 7, 2016	32.10	32.85	32.06	32.64
5988	NASDAQ	MAT	Fri, Mar 4, 2016	32.98	32.98	32.98	32.22
5987	NASDAQ	MAT	Thu, Mar 3, 2016	32.64	32.64	32.64	32.98
5986	NASDAQ	MAT	Wed, Mar 2, 2016	32.27	32.81	32.00	32.27
5985	NASDAQ	MAT	Tue, Mar 1, 2016	32.52	32.52	32.52	32.27
5984	NASDAQ	MAT	Mon, Feb 29, 2016	32.53	33.00	32.11	32.52
5983	NASDAQ	MAT	Fri, Feb 26, 2016	33.14	33.14	33.14	32.47
5982	NASDAQ	MAT	Thu, Feb 25, 2016	32.17	33.15	32.11	33.14
5981	NASDAQ	MAT	Wed, Feb 24, 2016	31.70	32.38	31.46	32.32
5980	NASDAQ	MAT	Tue, Feb 23, 2016	32.37	32.40	31.81	31.97
5979	NASDAQ	MAT	Mon, Feb 22, 2016	31.80	32.52	31.68	32.40
5978	NASDAQ	MAT	Fri, Feb 19, 2016	31.39	31.80	31.04	31.79
5977	NASDAQ	MAT	Thu, Feb 18, 2016	32.08	32.10	31.40	31.47
5976	NASDAQ	MAT	Wed, Feb 17, 2016	31.00	31.93	30.66	31.91
5975	NASDAQ	MAT	Tue, Feb 16, 2016	30.78	30.94	29.63	30.35
5974	NASDAQ	MAT	Fri, Feb 12, 2016	29.77	30.82	29.24	30.76
5973	NASDAQ	MAT	Thu, Feb 11, 2016	30.00	30.25	29.48	29.96
5972	NASDAQ	MAT	Wed, Feb 10, 2016	31.42	31.50	30.22	30.25
5971	NASDAQ	MAT	Tue, Feb 9, 2016	31.66	31.86	30.74	31.17
5970	NASDAQ	MAT	Mon, Feb 8, 2016	31.56	32.10	31.21	31.96
5969	NASDAQ	MAT	Fri, Feb 5, 2016	32.21	32.80	30.92	31.81
5968	NASDAQ	MAT	Thu, Feb 4, 2016	31.79	34.36	31.08	32.29
5967	NASDAQ	MAT	Wed, Feb 3, 2016	30.60	32.20	29.88	31.76
5966	NASDAQ	MAT	Tue, Feb 2, 2016	28.50	30.70	28.36	30.46
5965	NASDAQ	MAT	Mon, Feb 1, 2016	27.70	27.73	26.11	26.76
5964	NASDAQ	MAT	Fri, Jan 29, 2016	27.33	27.66	26.79	27.59
5963	NASDAQ	MAT	Thu, Jan 28, 2016	27.19	27.39	26.64	27.18
5962	NASDAQ	MAT	Wed, Jan 27, 2016	27.10	27.25	26.16	26.97
5961	NASDAQ	MAT	Tue, Jan 26, 2016	26.74	27.29	26.69	27.11
5960	NASDAQ	MAT	Mon, Jan 25, 2016	27.15	27.60	26.72	26.74
5959	NASDAQ	MAT	Fri, Jan 22, 2016	26.11	26.45	25.95	26.24
5958	NASDAQ	MAT	Thu, Jan 21, 2016	25.13	25.92	24.81	25.82
5957	NASDAQ	MAT	Wed, Jan 20, 2016	24.57	25.14	23.85	24.98
5956	NASDAQ	MAT	Tue, Jan 19, 2016	25.84	25.88	24.45	24.87
5955	NASDAQ	MAT	Fri, Jan 15, 2016	25.70	26.12	25.16	25.69
5954	NASDAQ	MAT	Thu, Jan 14, 2016	26.35	26.57	25.90	26.30
5953	NASDAQ	MAT	Wed, Jan 13, 2016	27.13	27.65	26.24	26.26
5952	NASDAQ	MAT	Tue, Jan 12, 2016	26.86	27.17	26.57	27.11
5951	NASDAQ	MAT	Mon, Jan 11, 2016	27.10	27.14	26.38	26.70
5950	NASDAQ	MAT	Fri, Jan 8, 2016	27.19	27.54	26.93	26.93
5949	NASDAQ	MAT	Thu, Jan 7, 2016	26.50	27.20	26.18	27.06
5948	NASDAQ	MAT	Wed, Jan 6, 2016	26.82	27.09	26.48	26.92
5947	NASDAQ	MAT	Tue, Jan 5, 2016	27.62	27.73	26.97	27.26
5946	NASDAQ	MAT	Mon, Jan 4, 2016	26.71	27.44	26.43	27.43
5945	NASDAQ	MAT	Thu, Dec 31, 2015	27.41	27.45	27.04	27.17
5944	NASDAQ	MAT	Wed, Dec 30, 2015	27.70	27.93	27.40	27.44
5943	NASDAQ	MAT	Tue, Dec 29, 2015	27.68	27.87	27.48	27.68
5942	NASDAQ	MAT	Mon, Dec 28, 2015	27.58	27.69	27.20	27.47
5941	NASDAQ	MAT	Thu, Dec 24, 2015	27.65	27.89	27.50	27.69
5940	NASDAQ	MAT	Wed, Dec 23, 2015	27.23	27.73	27.05	27.66
5939	NASDAQ	MAT	Tue, Dec 22, 2015	26.48	27.02	25.97	27.02
5938	NASDAQ	MAT	Mon, Dec 21, 2015	26.31	26.43	26.13	26.38
5937	NASDAQ	MAT	Fri, Dec 18, 2015	26.64	26.80	26.18	26.19
5936	NASDAQ	MAT	Thu, Dec 17, 2015	27.60	27.65	26.74	26.85
5935	NASDAQ	MAT	Wed, Dec 16, 2015	27.41	27.68	26.67	27.53
5934	NASDAQ	MAT	Tue, Dec 15, 2015	27.27	27.49	26.96	27.09
5933	NASDAQ	MAT	Mon, Dec 14, 2015	26.96	27.58	26.76	27.07
5932	NASDAQ	MAT	Fri, Dec 11, 2015	25.29	26.42	25.27	26.25
5931	NASDAQ	MAT	Thu, Dec 10, 2015	25.30	25.86	25.28	25.57
5930	NASDAQ	MAT	Wed, Dec 9, 2015	25.08	26.09	25.03	25.31
5929	NASDAQ	MAT	Tue, Dec 8, 2015	25.40	25.90	25.27	25.38
5928	NASDAQ	MAT	Mon, Dec 7, 2015	25.46	25.99	25.40	25.75
5927	NASDAQ	MAT	Fri, Dec 4, 2015	24.97	25.64	24.86	25.54
5926	NASDAQ	MAT	Thu, Dec 3, 2015	24.59	24.86	24.28	24.48
5925	NASDAQ	MAT	Wed, Dec 2, 2015	24.79	24.92	24.48	24.62
5924	NASDAQ	MAT	Tue, Dec 1, 2015	24.93	25.03	24.57	24.83
5923	NASDAQ	MAT	Mon, Nov 30, 2015	24.56	24.87	24.37	24.86
5922	NASDAQ	MAT	Fri, Nov 27, 2015	24.79	24.90	24.40	24.48
5921	NASDAQ	MAT	Wed, Nov 25, 2015	24.43	24.99	24.08	24.81
5920	NASDAQ	MAT	Tue, Nov 24, 2015	23.46	24.52	23.38	24.37
5919	NASDAQ	MAT	Mon, Nov 23, 2015	24.18	24.43	23.53	23.55
5918	NASDAQ	MAT	Fri, Nov 20, 2015	24.51	24.76	24.25	24.54
5917	NASDAQ	MAT	Thu, Nov 19, 2015	24.34	24.47	24.02	24.40
5916	NASDAQ	MAT	Wed, Nov 18, 2015	24.75	25.08	23.99	24.35
5915	NASDAQ	MAT	Tue, Nov 17, 2015	23.88	26.06	23.87	24.71
5914	NASDAQ	MAT	Mon, Nov 16, 2015	23.08	23.83	22.92	23.78
5913	NASDAQ	MAT	Fri, Nov 13, 2015	23.35	23.46	22.63	23.20
5912	NASDAQ	MAT	Thu, Nov 12, 2015	23.87	24.05	23.37	23.46
5911	NASDAQ	MAT	Wed, Nov 11, 2015	24.40	24.44	23.83	24.04
5910	NASDAQ	MAT	Tue, Nov 10, 2015	24.68	24.79	24.04	24.34
5909	NASDAQ	MAT	Mon, Nov 9, 2015	24.59	24.77	24.33	24.70
5908	NASDAQ	MAT	Fri, Nov 6, 2015	24.68	24.75	24.40	24.62
5907	NASDAQ	MAT	Thu, Nov 5, 2015	24.90	25.11	24.59	24.79
5906	NASDAQ	MAT	Wed, Nov 4, 2015	25.35	25.54	24.76	24.87
5905	NASDAQ	MAT	Tue, Nov 3, 2015	24.94	25.57	24.78	25.32
5904	NASDAQ	MAT	Mon, Nov 2, 2015	24.61	25.06	24.45	24.96
5903	NASDAQ	MAT	Fri, Oct 30, 2015	24.66	24.76	24.49	24.58
5902	NASDAQ	MAT	Thu, Oct 29, 2015	24.40	24.68	24.28	24.63
5901	NASDAQ	MAT	Wed, Oct 28, 2015	24.10	24.62	23.86	24.44
5900	NASDAQ	MAT	Tue, Oct 27, 2015	24.25	24.35	23.84	23.89
5899	NASDAQ	MAT	Mon, Oct 26, 2015	24.79	24.98	24.33	24.49
5898	NASDAQ	MAT	Fri, Oct 23, 2015	24.68	24.89	24.16	24.74
5897	NASDAQ	MAT	Thu, Oct 22, 2015	23.96	24.71	23.94	24.49
5896	NASDAQ	MAT	Wed, Oct 21, 2015	23.77	24.02	23.63	23.85
5895	NASDAQ	MAT	Tue, Oct 20, 2015	23.06	23.96	23.03	23.78
5894	NASDAQ	MAT	Mon, Oct 19, 2015	23.85	23.85	22.98	23.14
5893	NASDAQ	MAT	Fri, Oct 16, 2015	24.11	24.55	23.01	23.89
5892	NASDAQ	MAT	Thu, Oct 15, 2015	22.38	22.62	22.00	22.53
5891	NASDAQ	MAT	Wed, Oct 14, 2015	22.48	22.80	22.30	22.52
5890	NASDAQ	MAT	Tue, Oct 13, 2015	22.37	22.87	22.15	22.47
5889	NASDAQ	MAT	Mon, Oct 12, 2015	22.87	23.00	22.43	22.49
5888	NASDAQ	MAT	Fri, Oct 9, 2015	22.23	22.53	21.83	22.35
5887	NASDAQ	MAT	Thu, Oct 8, 2015	21.89	22.56	21.88	22.33
5886	NASDAQ	MAT	Wed, Oct 7, 2015	21.84	22.50	21.62	21.82
5885	NASDAQ	MAT	Tue, Oct 6, 2015	21.56	21.74	21.09	21.70
5884	NASDAQ	MAT	Mon, Oct 5, 2015	20.02	21.70	20.02	21.62
5883	NASDAQ	MAT	Fri, Oct 2, 2015	19.64	20.07	19.45	19.93
5882	NASDAQ	MAT	Thu, Oct 1, 2015	20.80	20.96	19.66	19.83
5881	NASDAQ	MAT	Wed, Sep 30, 2015	21.15	21.15	20.35	21.06
5880	NASDAQ	MAT	Tue, Sep 29, 2015	21.60	21.76	20.97	21.03
5879	NASDAQ	MAT	Mon, Sep 28, 2015	22.37	22.49	21.58	21.61
5878	NASDAQ	MAT	Fri, Sep 25, 2015	22.89	22.90	22.44	22.63
5877	NASDAQ	MAT	Thu, Sep 24, 2015	22.49	22.72	22.06	22.60
5876	NASDAQ	MAT	Wed, Sep 23, 2015	22.94	23.11	22.58	22.72
5875	NASDAQ	MAT	Tue, Sep 22, 2015	22.93	23.12	22.73	22.87
5874	NASDAQ	MAT	Mon, Sep 21, 2015	23.14	23.37	23.02	23.19
5873	NASDAQ	MAT	Fri, Sep 18, 2015	23.54	23.82	22.94	23.04
5872	NASDAQ	MAT	Thu, Sep 17, 2015	24.07	24.20	23.70	23.83
5871	NASDAQ	MAT	Wed, Sep 16, 2015	23.13	24.10	23.03	24.03
5870	NASDAQ	MAT	Tue, Sep 15, 2015	22.80	23.20	22.73	23.12
5869	NASDAQ	MAT	Mon, Sep 14, 2015	22.65	22.80	22.49	22.72
5868	NASDAQ	MAT	Fri, Sep 11, 2015	22.63	22.94	22.29	22.60
5867	NASDAQ	MAT	Thu, Sep 10, 2015	22.72	23.14	22.67	22.76
5866	NASDAQ	MAT	Wed, Sep 9, 2015	23.23	23.35	22.75	22.81
5865	NASDAQ	MAT	Tue, Sep 8, 2015	23.17	23.25	22.90	23.00
5864	NASDAQ	MAT	Fri, Sep 4, 2015	22.81	23.04	22.75	22.82
5863	NASDAQ	MAT	Thu, Sep 3, 2015	23.05	23.33	22.88	23.10
5862	NASDAQ	MAT	Wed, Sep 2, 2015	22.82	22.93	22.29	22.93
5861	NASDAQ	MAT	Tue, Sep 1, 2015	22.69	23.21	22.48	22.57
5860	NASDAQ	MAT	Mon, Aug 31, 2015	23.03	23.49	22.90	23.43
5859	NASDAQ	MAT	Fri, Aug 28, 2015	22.69	23.56	22.66	23.20
5858	NASDAQ	MAT	Thu, Aug 27, 2015	22.01	22.93	21.79	22.83
5857	NASDAQ	MAT	Wed, Aug 26, 2015	21.78	21.89	21.28	21.75
5856	NASDAQ	MAT	Tue, Aug 25, 2015	21.71	22.09	21.19	21.44
5855	NASDAQ	MAT	Mon, Aug 24, 2015	21.37	21.76	20.50	21.44
5854	NASDAQ	MAT	Fri, Aug 21, 2015	22.67	22.82	22.32	22.58
5853	NASDAQ	MAT	Thu, Aug 20, 2015	22.54	23.02	22.42	22.76
5852	NASDAQ	MAT	Wed, Aug 19, 2015	22.80	22.84	22.49	22.51
5851	NASDAQ	MAT	Tue, Aug 18, 2015	23.48	23.50	22.81	22.90
5850	NASDAQ	MAT	Mon, Aug 17, 2015	22.98	23.48	22.96	23.41
5849	NASDAQ	MAT	Fri, Aug 14, 2015	23.10	23.36	22.91	23.09
5848	NASDAQ	MAT	Thu, Aug 13, 2015	23.41	23.41	22.92	23.08
5847	NASDAQ	MAT	Wed, Aug 12, 2015	22.92	23.27	22.70	23.22
5846	NASDAQ	MAT	Tue, Aug 11, 2015	23.35	23.40	23.13	23.30
5845	NASDAQ	MAT	Mon, Aug 10, 2015	22.97	23.60	22.83	23.54
5844	NASDAQ	MAT	Fri, Aug 7, 2015	22.62	22.89	22.50	22.82
5843	NASDAQ	MAT	Thu, Aug 6, 2015	22.76	22.93	22.53	22.63
5842	NASDAQ	MAT	Wed, Aug 5, 2015	22.84	23.00	22.62	22.93
5841	NASDAQ	MAT	Tue, Aug 4, 2015	22.44	22.62	22.32	22.62
5840	NASDAQ	MAT	Mon, Aug 3, 2015	23.51	23.57	22.33	22.51
5839	NASDAQ	MAT	Fri, Jul 31, 2015	23.43	23.47	23.07	23.21
5838	NASDAQ	MAT	Thu, Jul 30, 2015	23.09	23.65	23.03	23.44
5837	NASDAQ	MAT	Wed, Jul 29, 2015	22.94	23.22	22.90	23.12
5836	NASDAQ	MAT	Tue, Jul 28, 2015	23.10	23.20	22.82	23.06
5835	NASDAQ	MAT	Mon, Jul 27, 2015	23.06	23.17	22.82	23.08
5834	NASDAQ	MAT	Fri, Jul 24, 2015	23.54	23.56	22.92	23.21
5833	NASDAQ	MAT	Thu, Jul 23, 2015	23.64	23.74	23.44	23.53
5832	NASDAQ	MAT	Wed, Jul 22, 2015	23.77	23.84	23.34	23.70
5831	NASDAQ	MAT	Tue, Jul 21, 2015	23.91	24.11	23.53	23.73
5830	NASDAQ	MAT	Mon, Jul 20, 2015	24.35	24.43	23.77	24.01
5829	NASDAQ	MAT	Fri, Jul 17, 2015	25.76	25.82	23.73	24.31
5828	NASDAQ	MAT	Thu, Jul 16, 2015	25.71	25.85	25.08	25.15
5827	NASDAQ	MAT	Wed, Jul 15, 2015	25.82	25.95	25.38	25.59
5826	NASDAQ	MAT	Tue, Jul 14, 2015	26.07	26.10	25.77	25.82
5825	NASDAQ	MAT	Mon, Jul 13, 2015	25.47	26.13	25.42	26.10
5824	NASDAQ	MAT	Fri, Jul 10, 2015	25.99	26.00	25.23	25.38
5823	NASDAQ	MAT	Thu, Jul 9, 2015	26.32	26.51	25.74	25.78
5822	NASDAQ	MAT	Wed, Jul 8, 2015	25.90	26.32	25.82	26.04
5821	NASDAQ	MAT	Tue, Jul 7, 2015	25.84	26.11	25.65	26.04
5820	NASDAQ	MAT	Mon, Jul 6, 2015	25.77	25.93	25.62	25.77
5819	NASDAQ	MAT	Thu, Jul 2, 2015	26.31	26.36	25.99	26.07
5818	NASDAQ	MAT	Wed, Jul 1, 2015	25.95	26.35	25.41	26.34
5817	NASDAQ	MAT	Tue, Jun 30, 2015	26.04	26.14	25.55	25.69
5816	NASDAQ	MAT	Mon, Jun 29, 2015	26.64	26.72	25.87	25.90
5815	NASDAQ	MAT	Fri, Jun 26, 2015	26.62	27.22	26.60	26.90
5814	NASDAQ	MAT	Thu, Jun 25, 2015	26.76	26.80	26.40	26.62
5813	NASDAQ	MAT	Wed, Jun 24, 2015	26.81	27.01	26.70	26.74
5812	NASDAQ	MAT	Tue, Jun 23, 2015	26.88	27.05	26.75	26.80
5811	NASDAQ	MAT	Mon, Jun 22, 2015	26.79	26.99	26.70	26.87
5810	NASDAQ	MAT	Fri, Jun 19, 2015	26.98	27.08	26.60	26.67
5809	NASDAQ	MAT	Thu, Jun 18, 2015	27.04	27.33	26.99	27.01
5808	NASDAQ	MAT	Wed, Jun 17, 2015	26.54	26.99	26.34	26.95
5807	NASDAQ	MAT	Tue, Jun 16, 2015	25.93	26.39	25.80	26.38
5806	NASDAQ	MAT	Mon, Jun 15, 2015	26.02	26.05	25.71	25.87
5805	NASDAQ	MAT	Fri, Jun 12, 2015	26.45	26.60	26.08	26.13
5804	NASDAQ	MAT	Thu, Jun 11, 2015	26.32	26.60	26.30	26.60
5803	NASDAQ	MAT	Wed, Jun 10, 2015	26.13	26.57	26.03	26.35
5802	NASDAQ	MAT	Tue, Jun 9, 2015	25.98	26.23	25.85	26.01
5801	NASDAQ	MAT	Mon, Jun 8, 2015	25.68	25.94	25.61	25.82
5800	NASDAQ	MAT	Fri, Jun 5, 2015	25.32	25.74	25.31	25.62
5799	NASDAQ	MAT	Thu, Jun 4, 2015	25.55	25.67	25.23	25.35
5798	NASDAQ	MAT	Wed, Jun 3, 2015	25.66	25.71	25.40	25.66
5797	NASDAQ	MAT	Tue, Jun 2, 2015	25.68	25.94	25.57	25.58
5796	NASDAQ	MAT	Mon, Jun 1, 2015	25.86	26.16	25.62	25.81
5795	NASDAQ	MAT	Fri, May 29, 2015	25.77	25.93	25.51	25.81
5794	NASDAQ	MAT	Thu, May 28, 2015	26.11	26.11	25.77	25.86
5793	NASDAQ	MAT	Wed, May 27, 2015	26.11	26.23	25.84	26.11
5792	NASDAQ	MAT	Tue, May 26, 2015	26.28	26.28	26.05	26.07
5791	NASDAQ	MAT	Fri, May 22, 2015	26.19	26.47	26.09	26.34
5790	NASDAQ	MAT	Thu, May 21, 2015	25.67	26.27	25.65	26.12
5789	NASDAQ	MAT	Wed, May 20, 2015	25.65	25.79	25.36	25.76
5788	NASDAQ	MAT	Tue, May 19, 2015	26.27	26.42	25.76	26.01
5787	NASDAQ	MAT	Mon, May 18, 2015	26.85	27.04	26.17	26.28
5786	NASDAQ	MAT	Fri, May 15, 2015	26.70	27.11	26.67	26.95
5785	NASDAQ	MAT	Thu, May 14, 2015	26.29	26.77	26.08	26.73
5784	NASDAQ	MAT	Wed, May 13, 2015	26.88	26.88	26.03	26.17
5783	NASDAQ	MAT	Tue, May 12, 2015	27.22	27.30	26.87	26.88
5782	NASDAQ	MAT	Mon, May 11, 2015	27.08	27.49	26.88	27.40
5781	NASDAQ	MAT	Fri, May 8, 2015	27.01	27.27	26.99	27.15
5780	NASDAQ	MAT	Thu, May 7, 2015	27.12	27.29	26.78	26.83
5779	NASDAQ	MAT	Wed, May 6, 2015	27.61	27.61	27.06	27.20
5778	NASDAQ	MAT	Tue, May 5, 2015	27.90	27.99	27.44	27.62
5777	NASDAQ	MAT	Mon, May 4, 2015	28.05	28.27	27.76	27.84
5776	NASDAQ	MAT	Fri, May 1, 2015	28.15	28.38	27.83	28.02
5775	NASDAQ	MAT	Thu, Apr 30, 2015	28.28	28.50	28.06	28.16
5774	NASDAQ	MAT	Wed, Apr 29, 2015	28.45	28.59	28.16	28.43
5773	NASDAQ	MAT	Tue, Apr 28, 2015	28.60	28.79	28.37	28.62
5772	NASDAQ	MAT	Mon, Apr 27, 2015	30.24	30.31	28.73	28.80
5771	NASDAQ	MAT	Fri, Apr 24, 2015	29.95	30.44	29.56	30.20
5770	NASDAQ	MAT	Thu, Apr 23, 2015	28.36	29.03	28.36	28.92
5769	NASDAQ	MAT	Wed, Apr 22, 2015	27.31	28.40	27.14	28.36
5768	NASDAQ	MAT	Tue, Apr 21, 2015	26.71	27.25	26.68	27.22
5767	NASDAQ	MAT	Mon, Apr 20, 2015	26.82	27.25	26.22	27.22
5766	NASDAQ	MAT	Fri, Apr 17, 2015	27.01	27.38	25.50	26.75
5765	NASDAQ	MAT	Thu, Apr 16, 2015	25.87	26.08	24.70	25.27
5764	NASDAQ	MAT	Wed, Apr 15, 2015	24.64	25.53	24.61	25.37
5763	NASDAQ	MAT	Tue, Apr 14, 2015	24.25	24.71	24.02	24.56
5762	NASDAQ	MAT	Mon, Apr 13, 2015	24.29	24.58	24.09	24.31
5761	NASDAQ	MAT	Fri, Apr 10, 2015	24.28	24.48	24.05	24.23
5760	NASDAQ	MAT	Thu, Apr 9, 2015	23.96	24.31	23.87	24.27
5759	NASDAQ	MAT	Wed, Apr 8, 2015	23.90	24.04	23.65	23.94
5758	NASDAQ	MAT	Tue, Apr 7, 2015	23.92	24.09	23.53	23.90
5757	NASDAQ	MAT	Mon, Apr 6, 2015	23.15	24.16	23.08	24.00
5756	NASDAQ	MAT	Thu, Apr 2, 2015	23.02	23.23	22.32	22.65
5755	NASDAQ	MAT	Wed, Apr 1, 2015	22.85	23.14	22.77	23.08
5754	NASDAQ	MAT	Tue, Mar 31, 2015	22.71	23.06	22.54	22.85
5753	NASDAQ	MAT	Mon, Mar 30, 2015	22.72	22.86	22.52	22.65
5752	NASDAQ	MAT	Fri, Mar 27, 2015	22.70	22.94	22.44	22.61
5751	NASDAQ	MAT	Thu, Mar 26, 2015	23.02	23.09	22.65	22.76
5750	NASDAQ	MAT	Wed, Mar 25, 2015	23.29	23.39	22.89	23.11
5749	NASDAQ	MAT	Tue, Mar 24, 2015	24.09	24.25	23.46	23.48
5748	NASDAQ	MAT	Mon, Mar 23, 2015	24.00	24.51	23.85	24.18
5747	NASDAQ	MAT	Fri, Mar 20, 2015	23.90	24.04	23.68	24.00
5746	NASDAQ	MAT	Thu, Mar 19, 2015	23.89	24.01	23.59	23.77
5745	NASDAQ	MAT	Wed, Mar 18, 2015	24.46	24.53	23.76	23.96
5744	NASDAQ	MAT	Tue, Mar 17, 2015	24.84	24.91	24.34	24.44
5743	NASDAQ	MAT	Mon, Mar 16, 2015	25.18	25.37	24.82	25.05
5742	NASDAQ	MAT	Fri, Mar 13, 2015	25.55	25.59	24.85	25.04
5741	NASDAQ	MAT	Thu, Mar 12, 2015	24.78	26.04	24.73	25.66
5740	NASDAQ	MAT	Wed, Mar 11, 2015	25.05	25.16	24.59	24.62
5739	NASDAQ	MAT	Tue, Mar 10, 2015	25.42	25.45	25.02	25.02
5738	NASDAQ	MAT	Mon, Mar 9, 2015	25.62	25.72	25.38	25.55
5737	NASDAQ	MAT	Fri, Mar 6, 2015	26.03	26.06	25.54	25.63
5736	NASDAQ	MAT	Thu, Mar 5, 2015	26.39	26.49	26.00	26.08
5735	NASDAQ	MAT	Wed, Mar 4, 2015	26.88	27.01	26.19	26.39
5734	NASDAQ	MAT	Tue, Mar 3, 2015	26.60	27.13	26.52	26.90
5733	NASDAQ	MAT	Mon, Mar 2, 2015	26.51	26.91	26.49	26.56
5732	NASDAQ	MAT	Fri, Feb 27, 2015	26.06	26.47	26.04	26.32
5731	NASDAQ	MAT	Thu, Feb 26, 2015	25.90	26.30	25.64	26.14
5730	NASDAQ	MAT	Wed, Feb 25, 2015	25.43	25.93	25.35	25.92
5729	NASDAQ	MAT	Tue, Feb 24, 2015	25.39	25.52	25.16	25.32
5728	NASDAQ	MAT	Mon, Feb 23, 2015	25.81	25.85	25.32	25.39
5727	NASDAQ	MAT	Fri, Feb 20, 2015	25.85	25.94	25.26	25.77
5726	NASDAQ	MAT	Thu, Feb 19, 2015	26.64	26.66	25.70	25.81
5725	NASDAQ	MAT	Wed, Feb 18, 2015	27.05	27.12	26.65	26.70
5724	NASDAQ	MAT	Tue, Feb 17, 2015	27.30	27.45	26.83	27.02
5723	NASDAQ	MAT	Fri, Feb 13, 2015	27.56	27.75	27.40	27.62
5722	NASDAQ	MAT	Thu, Feb 12, 2015	27.01	27.49	26.81	27.44
5721	NASDAQ	MAT	Wed, Feb 11, 2015	27.47	27.49	26.65	26.93
5720	NASDAQ	MAT	Tue, Feb 10, 2015	28.06	28.11	27.37	27.44
5719	NASDAQ	MAT	Mon, Feb 9, 2015	28.02	28.45	27.89	27.91
5718	NASDAQ	MAT	Fri, Feb 6, 2015	28.06	28.34	27.92	28.22
5717	NASDAQ	MAT	Thu, Feb 5, 2015	28.06	28.23	27.83	27.99
5716	NASDAQ	MAT	Wed, Feb 4, 2015	28.04	28.41	27.87	27.93
5715	NASDAQ	MAT	Tue, Feb 3, 2015	27.81	28.15	27.72	28.07
5714	NASDAQ	MAT	Mon, Feb 2, 2015	27.06	27.98	26.86	27.91
5713	NASDAQ	MAT	Fri, Jan 30, 2015	26.20	27.76	26.20	26.90
5712	NASDAQ	MAT	Thu, Jan 29, 2015	26.90	27.22	26.72	26.90
5711	NASDAQ	MAT	Wed, Jan 28, 2015	26.63	27.50	26.49	26.99
5710	NASDAQ	MAT	Tue, Jan 27, 2015	26.46	26.85	26.21	26.51
5709	NASDAQ	MAT	Mon, Jan 26, 2015	25.07	28.13	24.88	26.64
5708	NASDAQ	MAT	Fri, Jan 23, 2015	28.13	28.20	27.66	28.04
5707	NASDAQ	MAT	Thu, Jan 22, 2015	28.13	28.48	28.02	28.41
5706	NASDAQ	MAT	Wed, Jan 21, 2015	27.42	28.13	27.10	28.04
5705	NASDAQ	MAT	Tue, Jan 20, 2015	27.92	27.90	27.34	27.76
5704	NASDAQ	MAT	Fri, Jan 16, 2015	27.43	27.84	27.28	27.82
5703	NASDAQ	MAT	Thu, Jan 15, 2015	27.92	28.09	27.27	27.40
5702	NASDAQ	MAT	Wed, Jan 14, 2015	28.07	28.15	27.67	27.95
5701	NASDAQ	MAT	Tue, Jan 13, 2015	29.05	29.23	28.05	28.27
5700	NASDAQ	MAT	Mon, Jan 12, 2015	29.18	29.19	28.69	28.91
5699	NASDAQ	MAT	Fri, Jan 9, 2015	29.94	30.00	28.90	29.10
5698	NASDAQ	MAT	Thu, Jan 8, 2015	30.16	30.16	29.80	29.98
5697	NASDAQ	MAT	Wed, Jan 7, 2015	30.04	30.08	29.47	29.91
5696	NASDAQ	MAT	Tue, Jan 6, 2015	30.55	30.69	29.80	29.81
5695	NASDAQ	MAT	Mon, Jan 5, 2015	30.39	30.59	30.11	30.46
5694	NASDAQ	MAT	Fri, Jan 2, 2015	31.16	31.25	30.26	30.47
5693	NASDAQ	MAT	Wed, Dec 31, 2014	30.73	31.20	30.72	30.95
5692	NASDAQ	MAT	Tue, Dec 30, 2014	30.62	30.87	30.47	30.73
5691	NASDAQ	MAT	Mon, Dec 29, 2014	30.59	31.01	30.59	30.77
5690	NASDAQ	MAT	Fri, Dec 26, 2014	30.25	30.58	30.23	30.55
5689	NASDAQ	MAT	Wed, Dec 24, 2014	30.44	30.49	30.14	30.22
5688	NASDAQ	MAT	Tue, Dec 23, 2014	29.51	30.67	29.49	30.38
5687	NASDAQ	MAT	Mon, Dec 22, 2014	29.62	29.86	28.90	29.56
5686	NASDAQ	MAT	Fri, Dec 19, 2014	31.10	31.17	29.09	29.19
5685	NASDAQ	MAT	Thu, Dec 18, 2014	31.03	31.19	30.82	31.19
5684	NASDAQ	MAT	Wed, Dec 17, 2014	30.72	30.87	30.42	30.76
5683	NASDAQ	MAT	Tue, Dec 16, 2014	30.49	30.97	30.46	30.52
5682	NASDAQ	MAT	Mon, Dec 15, 2014	30.81	30.97	30.47	30.58
5681	NASDAQ	MAT	Fri, Dec 12, 2014	30.95	31.38	30.74	30.75
5680	NASDAQ	MAT	Thu, Dec 11, 2014	30.29	31.53	30.26	31.15
5679	NASDAQ	MAT	Wed, Dec 10, 2014	30.83	31.19	30.21	30.26
5678	NASDAQ	MAT	Tue, Dec 9, 2014	30.44	30.85	30.37	30.78
5677	NASDAQ	MAT	Mon, Dec 8, 2014	30.82	30.93	30.54	30.80
5676	NASDAQ	MAT	Fri, Dec 5, 2014	30.64	30.97	30.52	30.88
5675	NASDAQ	MAT	Thu, Dec 4, 2014	30.16	30.72	30.14	30.68
5674	NASDAQ	MAT	Wed, Dec 3, 2014	30.51	30.68	30.04	30.27
5673	NASDAQ	MAT	Tue, Dec 2, 2014	30.64	31.09	30.47	30.58
5672	NASDAQ	MAT	Mon, Dec 1, 2014	31.36	31.46	30.53	30.57
5671	NASDAQ	MAT	Fri, Nov 28, 2014	31.21	31.69	31.05	31.55
5670	NASDAQ	MAT	Wed, Nov 26, 2014	31.24	31.26	30.84	30.88
5669	NASDAQ	MAT	Tue, Nov 25, 2014	31.18	31.36	31.02	31.19
5668	NASDAQ	MAT	Mon, Nov 24, 2014	31.05	31.24	30.86	31.20
5667	NASDAQ	MAT	Fri, Nov 21, 2014	31.91	31.91	31.06	31.45
5666	NASDAQ	MAT	Thu, Nov 20, 2014	31.09	31.89	31.09	31.54
5665	NASDAQ	MAT	Wed, Nov 19, 2014	30.89	31.14	30.80	31.09
5664	NASDAQ	MAT	Tue, Nov 18, 2014	30.93	31.09	30.72	30.90
5663	NASDAQ	MAT	Mon, Nov 17, 2014	31.01	31.06	30.72	30.83
5662	NASDAQ	MAT	Fri, Nov 14, 2014	31.14	31.19	30.77	30.99
5661	NASDAQ	MAT	Thu, Nov 13, 2014	31.42	31.58	31.11	31.27
5660	NASDAQ	MAT	Wed, Nov 12, 2014	30.75	31.36	30.70	31.31
5659	NASDAQ	MAT	Tue, Nov 11, 2014	31.47	31.47	30.65	30.76
5658	NASDAQ	MAT	Mon, Nov 10, 2014	31.69	31.85	31.42	31.50
5657	NASDAQ	MAT	Fri, Nov 7, 2014	31.57	31.85	31.41	31.67
5656	NASDAQ	MAT	Thu, Nov 6, 2014	31.31	31.68	31.26	31.49
5655	NASDAQ	MAT	Wed, Nov 5, 2014	31.35	31.35	31.00	31.30
5654	NASDAQ	MAT	Tue, Nov 4, 2014	31.01	31.26	30.95	31.15
5653	NASDAQ	MAT	Mon, Nov 3, 2014	31.17	31.27	30.88	31.13
5652	NASDAQ	MAT	Fri, Oct 31, 2014	31.22	31.52	31.00	31.07
5651	NASDAQ	MAT	Thu, Oct 30, 2014	30.67	31.06	30.65	30.81
5650	NASDAQ	MAT	Wed, Oct 29, 2014	30.97	31.10	30.73	30.88
5649	NASDAQ	MAT	Tue, Oct 28, 2014	30.83	31.03	30.72	30.95
5648	NASDAQ	MAT	Mon, Oct 27, 2014	30.30	30.83	30.14	30.65
5647	NASDAQ	MAT	Fri, Oct 24, 2014	30.30	30.38	30.04	30.31
5646	NASDAQ	MAT	Thu, Oct 23, 2014	30.20	30.34	30.05	30.24
5645	NASDAQ	MAT	Wed, Oct 22, 2014	29.73	30.14	29.67	29.98
5644	NASDAQ	MAT	Tue, Oct 21, 2014	29.62	29.73	29.30	29.53
5643	NASDAQ	MAT	Mon, Oct 20, 2014	28.86	29.57	28.79	29.47
5642	NASDAQ	MAT	Fri, Oct 17, 2014	29.78	30.00	28.70	28.78
5641	NASDAQ	MAT	Thu, Oct 16, 2014	29.14	30.24	28.67	29.62
5640	NASDAQ	MAT	Wed, Oct 15, 2014	30.10	30.63	29.80	30.54
5639	NASDAQ	MAT	Tue, Oct 14, 2014	30.40	30.82	30.10	30.66
5638	NASDAQ	MAT	Mon, Oct 13, 2014	30.65	30.73	30.11	30.20
5637	NASDAQ	MAT	Fri, Oct 10, 2014	30.68	30.94	30.57	30.73
5636	NASDAQ	MAT	Thu, Oct 9, 2014	31.38	31.57	30.58	30.62
5635	NASDAQ	MAT	Wed, Oct 8, 2014	31.42	31.64	30.98	31.55
5634	NASDAQ	MAT	Tue, Oct 7, 2014	31.74	32.17	31.39	31.45
5633	NASDAQ	MAT	Mon, Oct 6, 2014	31.94	32.00	31.44	31.86
5632	NASDAQ	MAT	Fri, Oct 3, 2014	31.31	32.10	31.22	31.78
5631	NASDAQ	MAT	Thu, Oct 2, 2014	30.65	31.20	30.41	31.11
5630	NASDAQ	MAT	Wed, Oct 1, 2014	30.62	30.62	30.29	30.46
5629	NASDAQ	MAT	Tue, Sep 30, 2014	30.56	30.66	29.96	30.65
5628	NASDAQ	MAT	Mon, Sep 29, 2014	30.28	30.64	30.15	30.48
5627	NASDAQ	MAT	Fri, Sep 26, 2014	31.15	31.34	30.45	30.81
5626	NASDAQ	MAT	Thu, Sep 25, 2014	31.38	31.57	31.14	31.20
5625	NASDAQ	MAT	Wed, Sep 24, 2014	31.94	32.19	31.41	31.67
5624	NASDAQ	MAT	Tue, Sep 23, 2014	32.89	32.90	31.99	32.07
5623	NASDAQ	MAT	Mon, Sep 22, 2014	33.72	33.80	32.79	32.83
5622	NASDAQ	MAT	Fri, Sep 19, 2014	34.22	34.31	33.69	33.88
5621	NASDAQ	MAT	Thu, Sep 18, 2014	34.41	34.41	34.02	34.04
5620	NASDAQ	MAT	Wed, Sep 17, 2014	34.19	34.30	33.96	34.16
5619	NASDAQ	MAT	Tue, Sep 16, 2014	34.13	34.36	34.07	34.08
5618	NASDAQ	MAT	Mon, Sep 15, 2014	34.31	34.38	34.24	34.32
5617	NASDAQ	MAT	Fri, Sep 12, 2014	34.71	34.71	34.29	34.34
5616	NASDAQ	MAT	Thu, Sep 11, 2014	34.26	34.62	34.26	34.59
5615	NASDAQ	MAT	Wed, Sep 10, 2014	34.42	34.49	34.25	34.41
5614	NASDAQ	MAT	Tue, Sep 9, 2014	34.67	34.91	34.28	34.32
5613	NASDAQ	MAT	Mon, Sep 8, 2014	35.08	35.15	34.76	34.84
5612	NASDAQ	MAT	Fri, Sep 5, 2014	34.77	35.15	34.73	35.10
5611	NASDAQ	MAT	Thu, Sep 4, 2014	34.52	34.97	34.51	34.93
5610	NASDAQ	MAT	Wed, Sep 3, 2014	34.74	34.85	34.48	34.51
5609	NASDAQ	MAT	Tue, Sep 2, 2014	34.53	34.78	34.30	34.58
5608	NASDAQ	MAT	Fri, Aug 29, 2014	34.60	34.72	34.40	34.49
5607	NASDAQ	MAT	Thu, Aug 28, 2014	34.80	34.83	34.59	34.70
5606	NASDAQ	MAT	Wed, Aug 27, 2014	34.55	34.90	34.55	34.84
5605	NASDAQ	MAT	Tue, Aug 26, 2014	34.90	34.90	34.46	34.66
5604	NASDAQ	MAT	Mon, Aug 25, 2014	34.84	34.98	34.56	34.87
5603	NASDAQ	MAT	Fri, Aug 22, 2014	35.41	35.50	34.96	34.99
5602	NASDAQ	MAT	Thu, Aug 21, 2014	34.90	35.30	34.82	35.28
5601	NASDAQ	MAT	Wed, Aug 20, 2014	35.26	35.34	34.73	34.90
5600	NASDAQ	MAT	Tue, Aug 19, 2014	35.33	35.39	35.10	35.24
5599	NASDAQ	MAT	Mon, Aug 18, 2014	35.22	35.41	35.10	35.31
5598	NASDAQ	MAT	Fri, Aug 15, 2014	35.38	35.50	34.80	35.08
5597	NASDAQ	MAT	Thu, Aug 14, 2014	35.26	35.32	34.85	35.17
5596	NASDAQ	MAT	Wed, Aug 13, 2014	35.29	35.38	35.03	35.13
5595	NASDAQ	MAT	Tue, Aug 12, 2014	35.68	35.98	35.17	35.24
5594	NASDAQ	MAT	Mon, Aug 11, 2014	35.87	35.98	35.67	35.72
5593	NASDAQ	MAT	Fri, Aug 8, 2014	35.19	35.83	35.19	35.78
5592	NASDAQ	MAT	Thu, Aug 7, 2014	35.65	35.76	35.10	35.18
5591	NASDAQ	MAT	Wed, Aug 6, 2014	35.24	35.53	35.16	35.41
5590	NASDAQ	MAT	Tue, Aug 5, 2014	35.34	35.55	35.14	35.29
5589	NASDAQ	MAT	Mon, Aug 4, 2014	35.20	35.32	34.88	35.24
5588	NASDAQ	MAT	Fri, Aug 1, 2014	35.40	35.52	35.05	35.25
5587	NASDAQ	MAT	Thu, Jul 31, 2014	35.57	35.65	35.21	35.43
5586	NASDAQ	MAT	Wed, Jul 30, 2014	35.40	35.84	35.35	35.69
5585	NASDAQ	MAT	Tue, Jul 29, 2014	35.36	35.44	35.09	35.25
5584	NASDAQ	MAT	Mon, Jul 28, 2014	35.24	35.46	35.24	35.42
5583	NASDAQ	MAT	Fri, Jul 25, 2014	35.36	35.58	35.14	35.30
5582	NASDAQ	MAT	Thu, Jul 24, 2014	35.41	35.46	35.26	35.40
5581	NASDAQ	MAT	Wed, Jul 23, 2014	35.53	35.53	35.10	35.28
5580	NASDAQ	MAT	Tue, Jul 22, 2014	36.00	36.10	35.37	35.48
5579	NASDAQ	MAT	Mon, Jul 21, 2014	36.10	36.10	35.40	35.96
5578	NASDAQ	MAT	Fri, Jul 18, 2014	36.31	36.46	35.90	36.20
5577	NASDAQ	MAT	Thu, Jul 17, 2014	37.10	37.20	35.95	36.46
5576	NASDAQ	MAT	Wed, Jul 16, 2014	39.14	39.39	38.94	39.03
5575	NASDAQ	MAT	Tue, Jul 15, 2014	39.67	39.77	38.90	38.94
5574	NASDAQ	MAT	Mon, Jul 14, 2014	39.47	39.79	39.24	39.66
5573	NASDAQ	MAT	Fri, Jul 11, 2014	39.34	39.47	39.10	39.13
5572	NASDAQ	MAT	Thu, Jul 10, 2014	39.38	39.54	39.21	39.25
5571	NASDAQ	MAT	Wed, Jul 9, 2014	39.19	39.66	39.19	39.56
5570	NASDAQ	MAT	Tue, Jul 8, 2014	39.32	39.54	39.08	39.20
5569	NASDAQ	MAT	Mon, Jul 7, 2014	39.78	40.00	39.35	39.41
5568	NASDAQ	MAT	Thu, Jul 3, 2014	39.62	39.89	39.25	39.79
5567	NASDAQ	MAT	Wed, Jul 2, 2014	39.57	39.63	39.18	39.25
5566	NASDAQ	MAT	Tue, Jul 1, 2014	38.97	39.67	38.92	39.45
5565	NASDAQ	MAT	Mon, Jun 30, 2014	39.55	39.55	38.85	38.97
5564	NASDAQ	MAT	Fri, Jun 27, 2014	39.23	39.47	39.11	39.33
5563	NASDAQ	MAT	Thu, Jun 26, 2014	39.05	39.22	38.58	39.22
5562	NASDAQ	MAT	Wed, Jun 25, 2014	39.19	39.35	39.01	39.07
5561	NASDAQ	MAT	Tue, Jun 24, 2014	39.42	39.49	39.13	39.18
5560	NASDAQ	MAT	Mon, Jun 23, 2014	39.25	39.55	39.08	39.43
5559	NASDAQ	MAT	Fri, Jun 20, 2014	39.10	39.27	38.79	39.25
5558	NASDAQ	MAT	Thu, Jun 19, 2014	39.27	39.40	38.84	38.94
5557	NASDAQ	MAT	Wed, Jun 18, 2014	38.73	39.35	38.55	39.21
5556	NASDAQ	MAT	Tue, Jun 17, 2014	38.60	38.71	38.35	38.65
5555	NASDAQ	MAT	Mon, Jun 16, 2014	38.39	38.81	38.32	38.59
5554	NASDAQ	MAT	Fri, Jun 13, 2014	38.67	38.82	38.33	38.47
5553	NASDAQ	MAT	Thu, Jun 12, 2014	38.83	38.90	38.49	38.52
5552	NASDAQ	MAT	Wed, Jun 11, 2014	38.81	38.99	38.73	38.87
5551	NASDAQ	MAT	Tue, Jun 10, 2014	39.04	39.17	38.87	38.92
5550	NASDAQ	MAT	Mon, Jun 9, 2014	38.84	39.42	38.81	39.13
5549	NASDAQ	MAT	Fri, Jun 6, 2014	39.29	39.29	38.75	38.81
5548	NASDAQ	MAT	Thu, Jun 5, 2014	38.91	39.10	38.65	39.10
5547	NASDAQ	MAT	Wed, Jun 4, 2014	38.31	38.91	38.28	38.87
5546	NASDAQ	MAT	Tue, Jun 3, 2014	38.32	38.77	38.30	38.45
5545	NASDAQ	MAT	Mon, Jun 2, 2014	38.87	38.91	38.62	38.64
5544	NASDAQ	MAT	Fri, May 30, 2014	38.77	38.90	38.61	38.83
5543	NASDAQ	MAT	Thu, May 29, 2014	38.66	38.85	38.40	38.80
5542	NASDAQ	MAT	Wed, May 28, 2014	38.74	38.74	38.37	38.47
5541	NASDAQ	MAT	Tue, May 27, 2014	38.73	38.79	38.49	38.69
5540	NASDAQ	MAT	Fri, May 23, 2014	38.77	38.77	38.45	38.56
5539	NASDAQ	MAT	Thu, May 22, 2014	38.37	38.71	38.15	38.66
5538	NASDAQ	MAT	Wed, May 21, 2014	38.14	38.44	38.07	38.39
5537	NASDAQ	MAT	Tue, May 20, 2014	38.78	38.90	38.33	38.53
5536	NASDAQ	MAT	Mon, May 19, 2014	38.83	39.01	38.71	38.72
5535	NASDAQ	MAT	Fri, May 16, 2014	38.74	39.03	38.61	38.91
5534	NASDAQ	MAT	Thu, May 15, 2014	39.16	39.25	38.50	38.80
5533	NASDAQ	MAT	Wed, May 14, 2014	39.58	39.77	39.24	39.27
5532	NASDAQ	MAT	Tue, May 13, 2014	39.77	39.80	39.51	39.74
5531	NASDAQ	MAT	Mon, May 12, 2014	39.54	39.78	39.42	39.68
5530	NASDAQ	MAT	Fri, May 9, 2014	39.21	39.49	39.05	39.43
5529	NASDAQ	MAT	Thu, May 8, 2014	39.38	39.79	39.11	39.30
5528	NASDAQ	MAT	Wed, May 7, 2014	38.24	39.51	38.04	39.41
5527	NASDAQ	MAT	Tue, May 6, 2014	39.15	39.50	39.11	39.17
5526	NASDAQ	MAT	Mon, May 5, 2014	39.46	39.55	39.06	39.34
5525	NASDAQ	MAT	Fri, May 2, 2014	39.63	39.80	39.40	39.56
5524	NASDAQ	MAT	Thu, May 1, 2014	39.55	39.69	39.28	39.39
5523	NASDAQ	MAT	Wed, Apr 30, 2014	38.20	39.31	38.20	39.22
5522	NASDAQ	MAT	Tue, Apr 29, 2014	38.64	38.77	38.51	38.60
5521	NASDAQ	MAT	Mon, Apr 28, 2014	38.03	38.61	38.02	38.41
5520	NASDAQ	MAT	Fri, Apr 25, 2014	37.66	38.03	37.49	37.99
5519	NASDAQ	MAT	Thu, Apr 24, 2014	37.85	38.14	37.62	37.68
5518	NASDAQ	MAT	Wed, Apr 23, 2014	37.89	37.89	37.41	37.56
5517	NASDAQ	MAT	Tue, Apr 22, 2014	38.00	38.23	37.60	37.72
5516	NASDAQ	MAT	Mon, Apr 21, 2014	37.65	38.11	37.52	37.98
5515	NASDAQ	MAT	Thu, Apr 17, 2014	37.39	37.75	36.80	37.47
5514	NASDAQ	MAT	Wed, Apr 16, 2014	38.98	38.98	37.80	37.88
5513	NASDAQ	MAT	Tue, Apr 15, 2014	38.00	38.53	38.00	38.46
5512	NASDAQ	MAT	Mon, Apr 14, 2014	38.67	38.67	37.83	38.14
5511	NASDAQ	MAT	Fri, Apr 11, 2014	37.75	38.00	37.56	37.82
5510	NASDAQ	MAT	Thu, Apr 10, 2014	38.49	38.59	37.77	37.98
5509	NASDAQ	MAT	Wed, Apr 9, 2014	38.60	38.82	38.34	38.47
5508	NASDAQ	MAT	Tue, Apr 8, 2014	38.39	38.89	38.15	38.57
5507	NASDAQ	MAT	Mon, Apr 7, 2014	39.00	39.00	38.07	38.26
5506	NASDAQ	MAT	Fri, Apr 4, 2014	40.19	40.20	39.18	39.41
5505	NASDAQ	MAT	Thu, Apr 3, 2014	40.79	40.79	39.67	39.90
5504	NASDAQ	MAT	Wed, Apr 2, 2014	40.29	40.42	40.07	40.32
5503	NASDAQ	MAT	Tue, Apr 1, 2014	40.12	40.39	40.01	40.21
5502	NASDAQ	MAT	Mon, Mar 31, 2014	40.03	40.12	39.73	40.11
5501	NASDAQ	MAT	Fri, Mar 28, 2014	39.65	40.15	39.41	39.95
5500	NASDAQ	MAT	Thu, Mar 27, 2014	39.25	39.51	39.08	39.43
5499	NASDAQ	MAT	Wed, Mar 26, 2014	38.91	39.56	38.91	39.16
5498	NASDAQ	MAT	Tue, Mar 25, 2014	38.94	38.96	38.41	38.75
5497	NASDAQ	MAT	Mon, Mar 24, 2014	38.66	38.95	38.44	38.84
5496	NASDAQ	MAT	Fri, Mar 21, 2014	38.94	38.99	38.43	38.69
5495	NASDAQ	MAT	Thu, Mar 20, 2014	38.01	38.66	37.99	38.60
5494	NASDAQ	MAT	Wed, Mar 19, 2014	38.18	38.43	38.04	38.20
5493	NASDAQ	MAT	Tue, Mar 18, 2014	37.53	38.38	37.51	38.19
5492	NASDAQ	MAT	Mon, Mar 17, 2014	37.88	37.90	37.46	37.66
5491	NASDAQ	MAT	Fri, Mar 14, 2014	37.13	37.59	37.04	37.28
5490	NASDAQ	MAT	Thu, Mar 13, 2014	37.58	37.63	36.87	37.07
5489	NASDAQ	MAT	Wed, Mar 12, 2014	37.27	37.47	37.08	37.33
5488	NASDAQ	MAT	Tue, Mar 11, 2014	37.76	37.82	37.36	37.39
5487	NASDAQ	MAT	Mon, Mar 10, 2014	37.89	37.89	37.50	37.65
5486	NASDAQ	MAT	Fri, Mar 7, 2014	38.18	38.34	37.53	37.78
5485	NASDAQ	MAT	Thu, Mar 6, 2014	37.75	38.08	37.51	37.97
5484	NASDAQ	MAT	Wed, Mar 5, 2014	37.37	37.58	37.07	37.46
5483	NASDAQ	MAT	Tue, Mar 4, 2014	37.13	37.59	37.10	37.47
5482	NASDAQ	MAT	Mon, Mar 3, 2014	37.07	37.50	36.84	36.90
5481	NASDAQ	MAT	Fri, Feb 28, 2014	37.22	37.52	36.88	37.31
5480	NASDAQ	MAT	Thu, Feb 27, 2014	36.94	37.16	36.75	37.15
5479	NASDAQ	MAT	Wed, Feb 26, 2014	36.43	37.15	36.29	36.93
5478	NASDAQ	MAT	Tue, Feb 25, 2014	36.05	36.40	35.98	36.38
5477	NASDAQ	MAT	Mon, Feb 24, 2014	35.67	36.26	35.60	35.96
5476	NASDAQ	MAT	Fri, Feb 21, 2014	35.60	35.78	35.31	35.55
5475	NASDAQ	MAT	Thu, Feb 20, 2014	35.27	35.63	35.18	35.55
5474	NASDAQ	MAT	Wed, Feb 19, 2014	35.50	35.59	34.98	35.24
5473	NASDAQ	MAT	Tue, Feb 18, 2014	36.65	36.65	35.47	35.47
5472	NASDAQ	MAT	Fri, Feb 14, 2014	36.62	36.81	36.51	36.65
5471	NASDAQ	MAT	Thu, Feb 13, 2014	36.62	37.12	36.62	37.06
5470	NASDAQ	MAT	Wed, Feb 12, 2014	37.27	37.47	36.72	36.79
5469	NASDAQ	MAT	Tue, Feb 11, 2014	36.71	37.39	36.60	37.11
5468	NASDAQ	MAT	Mon, Feb 10, 2014	37.18	37.35	36.46	36.78
5467	NASDAQ	MAT	Fri, Feb 7, 2014	36.93	36.99	36.52	36.94
5466	NASDAQ	MAT	Thu, Feb 6, 2014	36.67	36.91	36.34	36.73
5465	NASDAQ	MAT	Wed, Feb 5, 2014	36.64	36.98	36.38	36.46
5464	NASDAQ	MAT	Tue, Feb 4, 2014	36.39	37.06	36.26	36.75
5463	NASDAQ	MAT	Mon, Feb 3, 2014	37.41	37.41	35.85	36.05
5462	NASDAQ	MAT	Fri, Jan 31, 2014	38.50	39.45	37.19	37.84
5461	NASDAQ	MAT	Thu, Jan 30, 2014	42.71	43.29	42.41	43.01
5460	NASDAQ	MAT	Wed, Jan 29, 2014	42.22	42.99	42.13	42.36
5459	NASDAQ	MAT	Tue, Jan 28, 2014	43.15	43.42	42.95	42.99
5458	NASDAQ	MAT	Mon, Jan 27, 2014	43.04	43.43	42.80	43.04
5457	NASDAQ	MAT	Fri, Jan 24, 2014	42.64	43.37	42.56	43.00
5456	NASDAQ	MAT	Thu, Jan 23, 2014	43.45	43.65	42.53	42.96
5455	NASDAQ	MAT	Wed, Jan 22, 2014	43.40	43.77	43.34	43.71
5454	NASDAQ	MAT	Tue, Jan 21, 2014	44.23	44.38	43.36	43.40
5453	NASDAQ	MAT	Fri, Jan 17, 2014	44.26	44.48	43.96	44.00
5452	NASDAQ	MAT	Thu, Jan 16, 2014	44.24	44.42	43.91	44.35
5451	NASDAQ	MAT	Wed, Jan 15, 2014	44.46	44.51	44.24	44.25
5450	NASDAQ	MAT	Tue, Jan 14, 2014	44.66	44.81	44.39	44.40
5449	NASDAQ	MAT	Mon, Jan 13, 2014	45.05	45.40	44.56	44.66
5448	NASDAQ	MAT	Fri, Jan 10, 2014	45.46	46.10	45.05	45.26
5447	NASDAQ	MAT	Thu, Jan 9, 2014	45.86	46.10	45.45	45.49
5446	NASDAQ	MAT	Wed, Jan 8, 2014	46.09	46.09	45.40	45.69
5445	NASDAQ	MAT	Tue, Jan 7, 2014	45.56	46.31	45.26	46.04
5444	NASDAQ	MAT	Mon, Jan 6, 2014	46.79	47.07	46.51	46.62
5443	NASDAQ	MAT	Fri, Jan 3, 2014	47.37	47.50	46.66	46.87
5442	NASDAQ	MAT	Thu, Jan 2, 2014	47.57	47.72	46.94	47.39
5441	NASDAQ	MAT	Tue, Dec 31, 2013	47.78	47.88	47.40	47.58
5440	NASDAQ	MAT	Mon, Dec 30, 2013	46.96	47.94	46.88	47.82
5439	NASDAQ	MAT	Fri, Dec 27, 2013	46.54	47.01	46.17	46.99
5438	NASDAQ	MAT	Thu, Dec 26, 2013	45.93	46.47	45.73	46.33
5437	NASDAQ	MAT	Tue, Dec 24, 2013	45.84	45.97	45.63	45.79
5436	NASDAQ	MAT	Mon, Dec 23, 2013	45.97	46.07	45.48	45.97
5435	NASDAQ	MAT	Fri, Dec 20, 2013	45.21	45.53	45.05	45.52
5434	NASDAQ	MAT	Thu, Dec 19, 2013	45.17	45.35	44.85	45.07
5433	NASDAQ	MAT	Wed, Dec 18, 2013	44.74	45.24	44.24	45.18
5432	NASDAQ	MAT	Tue, Dec 17, 2013	45.15	45.23	44.56	44.70
5431	NASDAQ	MAT	Mon, Dec 16, 2013	45.62	45.66	45.06	45.13
5430	NASDAQ	MAT	Fri, Dec 13, 2013	45.52	45.77	45.12	45.37
5429	NASDAQ	MAT	Thu, Dec 12, 2013	45.41	45.66	45.25	45.31
5428	NASDAQ	MAT	Wed, Dec 11, 2013	46.15	46.25	45.29	45.43
5427	NASDAQ	MAT	Tue, Dec 10, 2013	46.21	46.44	46.05	46.26
5426	NASDAQ	MAT	Mon, Dec 9, 2013	46.20	46.48	46.03	46.16
5425	NASDAQ	MAT	Fri, Dec 6, 2013	46.39	46.54	46.05	46.26
5424	NASDAQ	MAT	Thu, Dec 5, 2013	45.50	46.11	45.47	45.79
5423	NASDAQ	MAT	Wed, Dec 4, 2013	45.49	45.85	45.12	45.57
5422	NASDAQ	MAT	Tue, Dec 3, 2013	45.68	46.00	45.56	45.83
5421	NASDAQ	MAT	Mon, Dec 2, 2013	46.11	46.32	45.76	45.80
5420	NASDAQ	MAT	Fri, Nov 29, 2013	46.37	46.50	46.20	46.27
5419	NASDAQ	MAT	Wed, Nov 27, 2013	46.15	46.46	45.95	46.29
5418	NASDAQ	MAT	Tue, Nov 26, 2013	45.72	46.05	45.53	45.93
5417	NASDAQ	MAT	Mon, Nov 25, 2013	45.50	45.60	45.34	45.54
5416	NASDAQ	MAT	Fri, Nov 22, 2013	45.86	45.89	45.53	45.71
5415	NASDAQ	MAT	Thu, Nov 21, 2013	45.61	45.97	45.59	45.81
5414	NASDAQ	MAT	Wed, Nov 20, 2013	45.83	45.92	45.44	45.63
5413	NASDAQ	MAT	Tue, Nov 19, 2013	45.85	46.00	45.71	45.81
5412	NASDAQ	MAT	Mon, Nov 18, 2013	46.22	46.32	45.89	46.05
5411	NASDAQ	MAT	Fri, Nov 15, 2013	45.82	46.18	45.37	46.18
5410	NASDAQ	MAT	Thu, Nov 14, 2013	45.68	45.94	45.42	45.84
5409	NASDAQ	MAT	Wed, Nov 13, 2013	44.44	45.59	44.35	45.55
5408	NASDAQ	MAT	Tue, Nov 12, 2013	44.32	44.58	44.18	44.51
5407	NASDAQ	MAT	Mon, Nov 11, 2013	44.03	44.47	43.89	44.34
5406	NASDAQ	MAT	Fri, Nov 8, 2013	44.39	44.49	43.79	44.17
5405	NASDAQ	MAT	Thu, Nov 7, 2013	45.14	45.22	44.11	44.20
5404	NASDAQ	MAT	Wed, Nov 6, 2013	45.10	45.16	44.72	44.90
5403	NASDAQ	MAT	Tue, Nov 5, 2013	44.98	45.43	44.82	45.04
5402	NASDAQ	MAT	Mon, Nov 4, 2013	45.01	45.84	45.01	45.54
5401	NASDAQ	MAT	Fri, Nov 1, 2013	44.65	44.97	44.29	44.81
5400	NASDAQ	MAT	Thu, Oct 31, 2013	44.15	44.66	44.15	44.38
5399	NASDAQ	MAT	Wed, Oct 30, 2013	45.09	45.18	44.50	44.66
5398	NASDAQ	MAT	Tue, Oct 29, 2013	44.37	44.93	44.17	44.91
5397	NASDAQ	MAT	Mon, Oct 28, 2013	43.94	44.39	43.90	44.12
5396	NASDAQ	MAT	Fri, Oct 25, 2013	44.02	44.09	43.55	44.05
5395	NASDAQ	MAT	Thu, Oct 24, 2013	43.13	44.07	43.13	43.91
5394	NASDAQ	MAT	Wed, Oct 23, 2013	42.98	43.30	42.89	43.16
5393	NASDAQ	MAT	Tue, Oct 22, 2013	43.01	43.10	42.66	43.00
5392	NASDAQ	MAT	Mon, Oct 21, 2013	42.87	43.15	42.43	42.72
5391	NASDAQ	MAT	Fri, Oct 18, 2013	42.75	43.00	42.62	42.69
5390	NASDAQ	MAT	Thu, Oct 17, 2013	41.91	42.55	41.73	42.41
5389	NASDAQ	MAT	Wed, Oct 16, 2013	43.50	43.74	41.78	41.97
5388	NASDAQ	MAT	Tue, Oct 15, 2013	41.59	41.99	41.45	41.55
5387	NASDAQ	MAT	Mon, Oct 14, 2013	41.58	42.01	41.42	41.94
5386	NASDAQ	MAT	Fri, Oct 11, 2013	41.01	41.85	41.01	41.75
5385	NASDAQ	MAT	Thu, Oct 10, 2013	41.22	41.61	41.14	41.22
5384	NASDAQ	MAT	Wed, Oct 9, 2013	40.75	41.05	40.39	40.76
5383	NASDAQ	MAT	Tue, Oct 8, 2013	41.00	41.08	40.00	40.39
5382	NASDAQ	MAT	Mon, Oct 7, 2013	41.81	42.22	41.13	41.15
5381	NASDAQ	MAT	Fri, Oct 4, 2013	42.24	42.70	42.08	42.55
5380	NASDAQ	MAT	Thu, Oct 3, 2013	42.26	42.55	41.91	42.18
5379	NASDAQ	MAT	Wed, Oct 2, 2013	42.10	42.53	41.99	42.41
5378	NASDAQ	MAT	Tue, Oct 1, 2013	41.80	42.50	41.69	42.31
5377	NASDAQ	MAT	Mon, Sep 30, 2013	41.71	41.97	41.51	41.88
5376	NASDAQ	MAT	Fri, Sep 27, 2013	41.88	42.46	41.76	42.09
5375	NASDAQ	MAT	Thu, Sep 26, 2013	42.31	42.31	41.87	42.16
5374	NASDAQ	MAT	Wed, Sep 25, 2013	42.71	42.78	42.07	42.13
5373	NASDAQ	MAT	Tue, Sep 24, 2013	42.65	42.97	42.65	42.75
5372	NASDAQ	MAT	Mon, Sep 23, 2013	43.00	43.14	42.35	42.67
5371	NASDAQ	MAT	Fri, Sep 20, 2013	43.50	43.90	43.03	43.04
5370	NASDAQ	MAT	Thu, Sep 19, 2013	42.78	43.49	42.71	43.41
5369	NASDAQ	MAT	Wed, Sep 18, 2013	42.22	42.78	41.97	42.69
5368	NASDAQ	MAT	Tue, Sep 17, 2013	41.90	42.36	41.86	42.12
5367	NASDAQ	MAT	Mon, Sep 16, 2013	42.50	42.55	41.84	41.93
5366	NASDAQ	MAT	Fri, Sep 13, 2013	41.59	42.08	41.50	42.03
5365	NASDAQ	MAT	Thu, Sep 12, 2013	41.69	41.85	41.32	41.53
5364	NASDAQ	MAT	Wed, Sep 11, 2013	42.00	42.14	41.69	41.86
5363	NASDAQ	MAT	Tue, Sep 10, 2013	42.01	42.42	41.90	42.10
5362	NASDAQ	MAT	Mon, Sep 9, 2013	41.28	41.90	41.27	41.90
5361	NASDAQ	MAT	Fri, Sep 6, 2013	41.38	41.53	40.49	41.23
5360	NASDAQ	MAT	Thu, Sep 5, 2013	41.17	41.23	40.88	41.11
5359	NASDAQ	MAT	Wed, Sep 4, 2013	40.45	41.42	40.40	41.13
5358	NASDAQ	MAT	Tue, Sep 3, 2013	41.00	41.27	40.51	40.82
5357	NASDAQ	MAT	Fri, Aug 30, 2013	40.43	40.56	40.04	40.50
5356	NASDAQ	MAT	Thu, Aug 29, 2013	40.70	40.81	40.38	40.39
5355	NASDAQ	MAT	Wed, Aug 28, 2013	40.58	40.76	40.24	40.72
5354	NASDAQ	MAT	Tue, Aug 27, 2013	40.93	41.10	40.43	40.53
5353	NASDAQ	MAT	Mon, Aug 26, 2013	41.45	41.63	41.35	41.42
5352	NASDAQ	MAT	Fri, Aug 23, 2013	41.73	41.83	41.38	41.73
5351	NASDAQ	MAT	Thu, Aug 22, 2013	41.63	42.09	41.58	41.69
5350	NASDAQ	MAT	Wed, Aug 21, 2013	41.85	41.98	41.44	41.55
5349	NASDAQ	MAT	Tue, Aug 20, 2013	41.62	42.31	41.62	42.02
5348	NASDAQ	MAT	Mon, Aug 19, 2013	41.65	42.09	41.55	41.61
5347	NASDAQ	MAT	Fri, Aug 16, 2013	41.80	42.15	41.65	41.65
5346	NASDAQ	MAT	Thu, Aug 15, 2013	42.04	42.63	41.87	42.03
5345	NASDAQ	MAT	Wed, Aug 14, 2013	42.35	42.83	42.26	42.61
5344	NASDAQ	MAT	Tue, Aug 13, 2013	42.52	42.74	42.04	42.57
5343	NASDAQ	MAT	Mon, Aug 12, 2013	42.68	43.01	42.26	42.38
5342	NASDAQ	MAT	Fri, Aug 9, 2013	42.78	43.00	42.57	42.88
5341	NASDAQ	MAT	Thu, Aug 8, 2013	42.61	43.11	42.38	42.94
5340	NASDAQ	MAT	Wed, Aug 7, 2013	42.69	42.69	42.25	42.33
5339	NASDAQ	MAT	Tue, Aug 6, 2013	42.85	43.10	42.53	42.63
5338	NASDAQ	MAT	Mon, Aug 5, 2013	42.65	43.14	42.59	42.86
5337	NASDAQ	MAT	Fri, Aug 2, 2013	42.74	42.92	42.06	42.84
5336	NASDAQ	MAT	Thu, Aug 1, 2013	42.25	42.82	42.15	42.70
5335	NASDAQ	MAT	Wed, Jul 31, 2013	42.43	42.48	41.94	42.03
5334	NASDAQ	MAT	Tue, Jul 30, 2013	42.68	42.70	42.05	42.10
5333	NASDAQ	MAT	Mon, Jul 29, 2013	42.59	42.77	42.36	42.53
5332	NASDAQ	MAT	Fri, Jul 26, 2013	41.98	42.86	41.98	42.77
5331	NASDAQ	MAT	Thu, Jul 25, 2013	42.05	42.49	42.05	42.43
5330	NASDAQ	MAT	Wed, Jul 24, 2013	42.65	42.71	42.01	42.12
5329	NASDAQ	MAT	Tue, Jul 23, 2013	42.25	42.80	42.10	42.41
5328	NASDAQ	MAT	Mon, Jul 22, 2013	42.39	42.55	41.90	42.08
5327	NASDAQ	MAT	Fri, Jul 19, 2013	43.37	43.44	42.06	42.38
5326	NASDAQ	MAT	Thu, Jul 18, 2013	43.18	43.79	43.18	43.61
5325	NASDAQ	MAT	Wed, Jul 17, 2013	42.80	44.45	42.80	43.16
5324	NASDAQ	MAT	Tue, Jul 16, 2013	46.79	46.97	46.11	46.33
5323	NASDAQ	MAT	Mon, Jul 15, 2013	46.99	47.41	46.37	46.63
5322	NASDAQ	MAT	Fri, Jul 12, 2013	46.83	47.19	46.72	47.08
5321	NASDAQ	MAT	Thu, Jul 11, 2013	47.10	47.11	46.35	46.69
5320	NASDAQ	MAT	Wed, Jul 10, 2013	46.41	46.56	46.08	46.52
5319	NASDAQ	MAT	Tue, Jul 9, 2013	46.47	46.97	46.34	46.38
5318	NASDAQ	MAT	Mon, Jul 8, 2013	45.97	46.25	45.81	46.02
5317	NASDAQ	MAT	Fri, Jul 5, 2013	45.10	45.81	44.99	45.69
5316	NASDAQ	MAT	Wed, Jul 3, 2013	44.94	45.23	44.89	44.93
5315	NASDAQ	MAT	Tue, Jul 2, 2013	45.58	45.71	44.99	45.04
5314	NASDAQ	MAT	Mon, Jul 1, 2013	45.46	45.80	45.33	45.65
5313	NASDAQ	MAT	Fri, Jun 28, 2013	44.78	45.59	44.74	45.31
5312	NASDAQ	MAT	Thu, Jun 27, 2013	44.65	45.17	44.65	44.97
5311	NASDAQ	MAT	Wed, Jun 26, 2013	44.75	44.91	44.21	44.44
5310	NASDAQ	MAT	Tue, Jun 25, 2013	44.35	44.45	43.83	44.36
5309	NASDAQ	MAT	Mon, Jun 24, 2013	43.97	44.17	43.78	43.92
5308	NASDAQ	MAT	Fri, Jun 21, 2013	44.32	44.52	43.83	44.12
5307	NASDAQ	MAT	Thu, Jun 20, 2013	44.84	45.00	43.98	44.02
5306	NASDAQ	MAT	Wed, Jun 19, 2013	45.15	45.79	45.05	45.21
5305	NASDAQ	MAT	Tue, Jun 18, 2013	44.47	45.09	44.42	45.05
5304	NASDAQ	MAT	Mon, Jun 17, 2013	44.83	45.08	44.20	44.46
5303	NASDAQ	MAT	Fri, Jun 14, 2013	44.95	45.23	44.68	44.71
5302	NASDAQ	MAT	Thu, Jun 13, 2013	43.90	44.97	43.90	44.89
5301	NASDAQ	MAT	Wed, Jun 12, 2013	44.91	44.93	43.94	43.97
5300	NASDAQ	MAT	Tue, Jun 11, 2013	44.46	45.00	44.22	44.73
5299	NASDAQ	MAT	Mon, Jun 10, 2013	44.81	45.44	44.74	44.93
5298	NASDAQ	MAT	Fri, Jun 7, 2013	44.78	45.21	44.50	45.18
5297	NASDAQ	MAT	Thu, Jun 6, 2013	44.13	44.32	43.85	44.32
5296	NASDAQ	MAT	Wed, Jun 5, 2013	44.80	44.87	43.93	43.99
5295	NASDAQ	MAT	Tue, Jun 4, 2013	44.92	45.15	44.49	44.81
5294	NASDAQ	MAT	Mon, Jun 3, 2013	44.70	45.12	44.46	44.94
5293	NASDAQ	MAT	Fri, May 31, 2013	44.84	45.35	44.74	44.75
5292	NASDAQ	MAT	Thu, May 30, 2013	44.95	45.71	44.80	45.01
5291	NASDAQ	MAT	Wed, May 29, 2013	45.65	45.65	44.84	44.85
5290	NASDAQ	MAT	Tue, May 28, 2013	45.93	46.55	45.65	45.73
5289	NASDAQ	MAT	Fri, May 24, 2013	45.10	45.78	44.97	45.63
5288	NASDAQ	MAT	Thu, May 23, 2013	45.55	45.66	45.21	45.35
5287	NASDAQ	MAT	Wed, May 22, 2013	46.48	47.08	45.73	45.87
5286	NASDAQ	MAT	Tue, May 21, 2013	46.09	46.79	45.78	46.65
5285	NASDAQ	MAT	Mon, May 20, 2013	46.68	46.82	46.09	46.17
5284	NASDAQ	MAT	Fri, May 17, 2013	46.59	46.80	46.20	46.79
5283	NASDAQ	MAT	Thu, May 16, 2013	46.56	46.88	46.09	46.19
5282	NASDAQ	MAT	Wed, May 15, 2013	46.50	46.86	46.33	46.65
5281	NASDAQ	MAT	Tue, May 14, 2013	46.11	48.48	46.03	46.58
5280	NASDAQ	MAT	Mon, May 13, 2013	46.02	46.30	45.93	46.17
5279	NASDAQ	MAT	Fri, May 10, 2013	45.90	46.32	45.87	45.98
5278	NASDAQ	MAT	Thu, May 9, 2013	46.44	46.54	45.94	46.08
5277	NASDAQ	MAT	Wed, May 8, 2013	46.00	46.42	45.89	46.26
5276	NASDAQ	MAT	Tue, May 7, 2013	45.57	46.10	45.50	45.89
5275	NASDAQ	MAT	Mon, May 6, 2013	45.28	45.54	44.95	45.52
5274	NASDAQ	MAT	Fri, May 3, 2013	45.11	45.54	44.90	45.35
5273	NASDAQ	MAT	Thu, May 2, 2013	45.68	45.68	44.66	44.79
5272	NASDAQ	MAT	Wed, May 1, 2013	45.70	45.71	44.87	44.93
5271	NASDAQ	MAT	Tue, Apr 30, 2013	44.74	45.72	44.55	45.66
5270	NASDAQ	MAT	Mon, Apr 29, 2013	44.66	44.94	44.44	44.81
5269	NASDAQ	MAT	Fri, Apr 26, 2013	44.91	44.97	44.56	44.65
5268	NASDAQ	MAT	Thu, Apr 25, 2013	44.35	44.98	44.22	44.82
5267	NASDAQ	MAT	Wed, Apr 24, 2013	44.44	44.50	44.15	44.24
5266	NASDAQ	MAT	Tue, Apr 23, 2013	44.37	44.44	43.57	44.21
5265	NASDAQ	MAT	Mon, Apr 22, 2013	44.12	44.40	43.83	44.07
5264	NASDAQ	MAT	Fri, Apr 19, 2013	43.92	44.06	43.59	44.01
5263	NASDAQ	MAT	Thu, Apr 18, 2013	43.75	44.25	43.13	43.98
5262	NASDAQ	MAT	Wed, Apr 17, 2013	44.91	45.37	43.69	43.78
5261	NASDAQ	MAT	Tue, Apr 16, 2013	43.12	43.25	42.80	42.98
5260	NASDAQ	MAT	Mon, Apr 15, 2013	43.92	44.23	43.00	43.02
5259	NASDAQ	MAT	Fri, Apr 12, 2013	44.21	44.29	43.95	44.02
5258	NASDAQ	MAT	Thu, Apr 11, 2013	44.19	44.42	44.03	44.22
5257	NASDAQ	MAT	Wed, Apr 10, 2013	43.52	44.07	43.40	44.06
5256	NASDAQ	MAT	Tue, Apr 9, 2013	42.88	43.42	42.68	43.26
5255	NASDAQ	MAT	Mon, Apr 8, 2013	42.61	42.91	42.46	42.91
5254	NASDAQ	MAT	Fri, Apr 5, 2013	42.21	42.69	41.91	42.64
5253	NASDAQ	MAT	Thu, Apr 4, 2013	42.93	43.45	42.80	43.28
5252	NASDAQ	MAT	Wed, Apr 3, 2013	44.05	44.08	42.96	42.99
5251	NASDAQ	MAT	Tue, Apr 2, 2013	43.81	44.25	43.65	44.02
5250	NASDAQ	MAT	Mon, Apr 1, 2013	43.73	43.94	43.50	43.55
5249	NASDAQ	MAT	Thu, Mar 28, 2013	43.51	43.93	43.35	43.77
5248	NASDAQ	MAT	Wed, Mar 27, 2013	43.16	43.54	43.12	43.35
5247	NASDAQ	MAT	Tue, Mar 26, 2013	43.75	43.77	43.44	43.56
5246	NASDAQ	MAT	Mon, Mar 25, 2013	43.92	43.99	43.08	43.51
5245	NASDAQ	MAT	Fri, Mar 22, 2013	42.78	43.24	42.38	43.24
5244	NASDAQ	MAT	Thu, Mar 21, 2013	42.20	42.64	42.20	42.58
5243	NASDAQ	MAT	Wed, Mar 20, 2013	42.25	42.50	42.08	42.30
5242	NASDAQ	MAT	Tue, Mar 19, 2013	41.83	42.07	41.52	41.81
5241	NASDAQ	MAT	Mon, Mar 18, 2013	41.73	42.10	41.62	41.79
5240	NASDAQ	MAT	Fri, Mar 15, 2013	42.01	42.34	42.01	42.14
5239	NASDAQ	MAT	Thu, Mar 14, 2013	42.06	42.33	42.01	42.30
5238	NASDAQ	MAT	Wed, Mar 13, 2013	41.71	42.02	41.42	41.92
5237	NASDAQ	MAT	Tue, Mar 12, 2013	41.71	41.78	41.45	41.61
5236	NASDAQ	MAT	Mon, Mar 11, 2013	41.26	41.67	41.26	41.67
5235	NASDAQ	MAT	Fri, Mar 8, 2013	41.46	41.64	41.02	41.43
5234	NASDAQ	MAT	Thu, Mar 7, 2013	41.16	41.48	41.00	41.26
5233	NASDAQ	MAT	Wed, Mar 6, 2013	41.22	41.43	40.89	40.94
5232	NASDAQ	MAT	Tue, Mar 5, 2013	40.93	41.29	40.77	41.17
5231	NASDAQ	MAT	Mon, Mar 4, 2013	40.38	40.71	40.34	40.60
5230	NASDAQ	MAT	Fri, Mar 1, 2013	40.59	40.73	40.18	40.50
5229	NASDAQ	MAT	Thu, Feb 28, 2013	40.74	41.11	40.67	40.75
5228	NASDAQ	MAT	Wed, Feb 27, 2013	40.13	40.94	40.08	40.82
5227	NASDAQ	MAT	Tue, Feb 26, 2013	40.08	40.35	39.87	40.20
5226	NASDAQ	MAT	Mon, Feb 25, 2013	40.90	41.01	39.95	39.96
5225	NASDAQ	MAT	Fri, Feb 22, 2013	40.66	41.00	40.29	40.52
5224	NASDAQ	MAT	Thu, Feb 21, 2013	40.85	40.87	40.33	40.42
5223	NASDAQ	MAT	Wed, Feb 20, 2013	40.87	41.14	40.69	40.77
5222	NASDAQ	MAT	Tue, Feb 19, 2013	41.00	41.29	40.67	41.20
5221	NASDAQ	MAT	Fri, Feb 15, 2013	41.11	41.31	40.78	40.85
5220	NASDAQ	MAT	Thu, Feb 14, 2013	41.08	41.19	40.78	41.15
5219	NASDAQ	MAT	Wed, Feb 13, 2013	40.81	41.10	40.62	40.99
5218	NASDAQ	MAT	Tue, Feb 12, 2013	40.31	40.69	40.30	40.67
5217	NASDAQ	MAT	Mon, Feb 11, 2013	40.26	40.47	40.08	40.27
5216	NASDAQ	MAT	Fri, Feb 8, 2013	39.59	40.40	39.59	40.32
5215	NASDAQ	MAT	Thu, Feb 7, 2013	39.76	39.80	39.18	39.67
5214	NASDAQ	MAT	Wed, Feb 6, 2013	39.16	39.66	39.00	39.51
5213	NASDAQ	MAT	Tue, Feb 5, 2013	39.00	39.41	38.86	39.37
5212	NASDAQ	MAT	Mon, Feb 4, 2013	38.22	38.94	38.12	38.78
5211	NASDAQ	MAT	Fri, Feb 1, 2013	37.01	38.55	36.75	38.26
5210	NASDAQ	MAT	Thu, Jan 31, 2013	36.90	37.80	36.90	37.63
5209	NASDAQ	MAT	Wed, Jan 30, 2013	37.19	37.39	37.04	37.11
5208	NASDAQ	MAT	Tue, Jan 29, 2013	37.00	37.37	36.90	37.26
5207	NASDAQ	MAT	Mon, Jan 28, 2013	37.23	37.30	36.84	36.95
5206	NASDAQ	MAT	Fri, Jan 25, 2013	38.11	38.12	37.05	37.15
5205	NASDAQ	MAT	Thu, Jan 24, 2013	38.13	38.48	37.81	38.04
5204	NASDAQ	MAT	Wed, Jan 23, 2013	38.14	38.30	37.72	37.98
5203	NASDAQ	MAT	Tue, Jan 22, 2013	38.21	38.34	37.98	38.16
5202	NASDAQ	MAT	Fri, Jan 18, 2013	37.73	38.03	37.63	38.03
5201	NASDAQ	MAT	Thu, Jan 17, 2013	37.46	37.89	37.33	37.78
5200	NASDAQ	MAT	Wed, Jan 16, 2013	36.97	37.42	36.85	37.32
5199	NASDAQ	MAT	Tue, Jan 15, 2013	36.52	37.25	36.52	37.03
5198	NASDAQ	MAT	Mon, Jan 14, 2013	37.10	37.18	36.54	36.82
5197	NASDAQ	MAT	Fri, Jan 11, 2013	37.04	37.18	36.77	37.13
5196	NASDAQ	MAT	Thu, Jan 10, 2013	36.88	37.04	36.51	37.00
5195	NASDAQ	MAT	Wed, Jan 9, 2013	36.21	37.02	36.04	36.81
5194	NASDAQ	MAT	Tue, Jan 8, 2013	36.01	36.06	35.47	35.70
5193	NASDAQ	MAT	Mon, Jan 7, 2013	36.23	36.49	35.80	36.02
5192	NASDAQ	MAT	Fri, Jan 4, 2013	37.00	37.03	36.28	36.45
5191	NASDAQ	MAT	Thu, Jan 3, 2013	37.02	37.11	36.50	36.72
5190	NASDAQ	MAT	Wed, Jan 2, 2013	37.18	37.48	36.70	36.80
5189	NASDAQ	MAT	Mon, Dec 31, 2012	35.79	36.62	35.60	36.62
5188	NASDAQ	MAT	Fri, Dec 28, 2012	35.71	36.14	35.69	35.84
5187	NASDAQ	MAT	Thu, Dec 27, 2012	36.07	36.24	35.55	36.14
5186	NASDAQ	MAT	Wed, Dec 26, 2012	36.67	36.85	36.07	36.21
5185	NASDAQ	MAT	Mon, Dec 24, 2012	37.36	37.53	36.44	36.60
5184	NASDAQ	MAT	Fri, Dec 21, 2012	37.20	37.20	36.77	36.89
5183	NASDAQ	MAT	Thu, Dec 20, 2012	37.51	37.59	37.09	37.34
5182	NASDAQ	MAT	Wed, Dec 19, 2012	37.61	37.93	37.36	37.38
5181	NASDAQ	MAT	Tue, Dec 18, 2012	37.16	37.72	37.00	37.53
5180	NASDAQ	MAT	Mon, Dec 17, 2012	36.97	37.20	36.87	37.20
5179	NASDAQ	MAT	Fri, Dec 14, 2012	36.82	37.21	36.75	36.94
5178	NASDAQ	MAT	Thu, Dec 13, 2012	37.25	37.40	36.83	36.85
5177	NASDAQ	MAT	Wed, Dec 12, 2012	37.42	37.56	37.13	37.19
5176	NASDAQ	MAT	Tue, Dec 11, 2012	37.14	37.50	37.07	37.33
5175	NASDAQ	MAT	Mon, Dec 10, 2012	37.09	37.42	36.96	37.07
5174	NASDAQ	MAT	Fri, Dec 7, 2012	37.18	37.24	36.62	37.07
5173	NASDAQ	MAT	Thu, Dec 6, 2012	36.75	37.12	36.64	37.11
5172	NASDAQ	MAT	Wed, Dec 5, 2012	36.73	37.05	36.48	36.71
5171	NASDAQ	MAT	Tue, Dec 4, 2012	36.94	37.00	36.60	36.79
5170	NASDAQ	MAT	Mon, Dec 3, 2012	37.75	37.79	36.84	36.90
5169	NASDAQ	MAT	Fri, Nov 30, 2012	37.20	37.59	37.12	37.51
5168	NASDAQ	MAT	Thu, Nov 29, 2012	36.93	37.15	36.77	37.02
5167	NASDAQ	MAT	Wed, Nov 28, 2012	36.40	36.83	36.27	36.80
5166	NASDAQ	MAT	Tue, Nov 27, 2012	36.60	36.86	36.41	36.44
5165	NASDAQ	MAT	Mon, Nov 26, 2012	36.67	36.75	36.48	36.72
5164	NASDAQ	MAT	Fri, Nov 23, 2012	36.46	36.96	36.39	36.87
5163	NASDAQ	MAT	Wed, Nov 21, 2012	36.33	36.38	36.03	36.27
5162	NASDAQ	MAT	Tue, Nov 20, 2012	35.83	36.30	35.66	36.19
5161	NASDAQ	MAT	Mon, Nov 19, 2012	35.77	35.89	35.32	35.84
5160	NASDAQ	MAT	Fri, Nov 16, 2012	35.07	35.35	34.85	35.31
5159	NASDAQ	MAT	Thu, Nov 15, 2012	35.04	35.34	34.85	35.12
5158	NASDAQ	MAT	Wed, Nov 14, 2012	35.65	35.65	35.01	35.11
5157	NASDAQ	MAT	Tue, Nov 13, 2012	35.58	36.00	35.50	35.50
5156	NASDAQ	MAT	Mon, Nov 12, 2012	35.95	36.68	35.68	35.80
5155	NASDAQ	MAT	Fri, Nov 9, 2012	35.74	36.14	35.67	35.99
5154	NASDAQ	MAT	Thu, Nov 8, 2012	35.95	36.26	35.85	35.90
5153	NASDAQ	MAT	Wed, Nov 7, 2012	36.47	36.60	36.09	36.25
5152	NASDAQ	MAT	Tue, Nov 6, 2012	36.62	37.00	36.48	36.81
5151	NASDAQ	MAT	Mon, Nov 5, 2012	36.29	36.55	36.08	36.48
5150	NASDAQ	MAT	Fri, Nov 2, 2012	37.21	37.25	36.44	36.46
5149	NASDAQ	MAT	Thu, Nov 1, 2012	37.00	37.17	36.82	37.16
5148	NASDAQ	MAT	Wed, Oct 31, 2012	36.92	37.00	36.65	36.78
5147	NASDAQ	MAT	Fri, Oct 26, 2012	36.89	36.96	36.59	36.85
5146	NASDAQ	MAT	Thu, Oct 25, 2012	36.99	37.18	36.71	37.06
5145	NASDAQ	MAT	Wed, Oct 24, 2012	36.79	37.00	36.57	36.79
5144	NASDAQ	MAT	Tue, Oct 23, 2012	36.84	37.22	36.49	36.74
5143	NASDAQ	MAT	Mon, Oct 22, 2012	37.52	37.54	37.07	37.15
5142	NASDAQ	MAT	Fri, Oct 19, 2012	37.83	37.96	37.13	37.50
5141	NASDAQ	MAT	Thu, Oct 18, 2012	37.48	37.80	37.32	37.79
5140	NASDAQ	MAT	Wed, Oct 17, 2012	37.22	37.76	37.11	37.40
5139	NASDAQ	MAT	Tue, Oct 16, 2012	36.86	37.31	36.50	37.20
5138	NASDAQ	MAT	Mon, Oct 15, 2012	35.86	36.10	35.21	35.42
5137	NASDAQ	MAT	Fri, Oct 12, 2012	35.27	36.06	35.27	36.01
5136	NASDAQ	MAT	Thu, Oct 11, 2012	35.31	35.71	35.19	35.25
5135	NASDAQ	MAT	Wed, Oct 10, 2012	35.28	35.37	35.07	35.18
5134	NASDAQ	MAT	Tue, Oct 9, 2012	36.01	36.03	35.26	35.36
5133	NASDAQ	MAT	Mon, Oct 8, 2012	35.76	36.00	35.76	35.95
5132	NASDAQ	MAT	Fri, Oct 5, 2012	36.01	36.20	35.83	35.94
5131	NASDAQ	MAT	Thu, Oct 4, 2012	35.58	35.79	35.27	35.78
5130	NASDAQ	MAT	Wed, Oct 3, 2012	35.58	35.69	35.32	35.35
5129	NASDAQ	MAT	Tue, Oct 2, 2012	35.32	35.56	35.28	35.43
5128	NASDAQ	MAT	Mon, Oct 1, 2012	35.70	35.78	35.10	35.29
5127	NASDAQ	MAT	Fri, Sep 28, 2012	35.46	35.63	35.32	35.47
5126	NASDAQ	MAT	Thu, Sep 27, 2012	35.42	35.69	35.22	35.55
5125	NASDAQ	MAT	Wed, Sep 26, 2012	35.72	35.81	35.30	35.31
5124	NASDAQ	MAT	Tue, Sep 25, 2012	35.74	35.77	35.39	35.57
5123	NASDAQ	MAT	Mon, Sep 24, 2012	35.96	35.96	35.56	35.78
5122	NASDAQ	MAT	Fri, Sep 21, 2012	36.18	36.20	35.77	35.84
5121	NASDAQ	MAT	Thu, Sep 20, 2012	35.33	36.18	35.16	36.00
5120	NASDAQ	MAT	Wed, Sep 19, 2012	35.35	35.50	35.13	35.25
5119	NASDAQ	MAT	Tue, Sep 18, 2012	36.20	36.25	35.88	35.99
5118	NASDAQ	MAT	Mon, Sep 17, 2012	35.99	36.15	35.89	36.14
5117	NASDAQ	MAT	Fri, Sep 14, 2012	35.78	36.20	35.40	36.17
5116	NASDAQ	MAT	Thu, Sep 13, 2012	35.58	35.75	35.38	35.66
5115	NASDAQ	MAT	Wed, Sep 12, 2012	35.55	35.68	35.33	35.54
5114	NASDAQ	MAT	Tue, Sep 11, 2012	35.45	35.76	35.29	35.54
5113	NASDAQ	MAT	Mon, Sep 10, 2012	35.45	35.90	35.42	35.55
5112	NASDAQ	MAT	Fri, Sep 7, 2012	35.98	35.98	35.43	35.50
5111	NASDAQ	MAT	Thu, Sep 6, 2012	35.08	35.65	35.00	35.64
5110	NASDAQ	MAT	Wed, Sep 5, 2012	34.90	34.93	34.58	34.76
5109	NASDAQ	MAT	Tue, Sep 4, 2012	35.12	35.20	34.67	34.97
5108	NASDAQ	MAT	Fri, Aug 31, 2012	35.43	35.50	34.92	35.14
5107	NASDAQ	MAT	Thu, Aug 30, 2012	35.26	35.34	35.04	35.21
5106	NASDAQ	MAT	Wed, Aug 29, 2012	34.96	35.41	34.87	35.36
5105	NASDAQ	MAT	Tue, Aug 28, 2012	35.11	35.33	35.01	35.01
5104	NASDAQ	MAT	Mon, Aug 27, 2012	35.19	35.43	35.12	35.19
5103	NASDAQ	MAT	Fri, Aug 24, 2012	35.41	35.66	35.26	35.65
5102	NASDAQ	MAT	Thu, Aug 23, 2012	35.31	35.43	35.17	35.37
5101	NASDAQ	MAT	Wed, Aug 22, 2012	35.42	35.61	35.31	35.48
5100	NASDAQ	MAT	Tue, Aug 21, 2012	35.71	35.88	35.44	35.54
5099	NASDAQ	MAT	Mon, Aug 20, 2012	35.60	35.86	35.49	35.73
5098	NASDAQ	MAT	Fri, Aug 17, 2012	35.72	35.82	35.44	35.76
5097	NASDAQ	MAT	Thu, Aug 16, 2012	35.47	35.75	35.32	35.67
5096	NASDAQ	MAT	Wed, Aug 15, 2012	35.62	35.71	35.45	35.52
5095	NASDAQ	MAT	Tue, Aug 14, 2012	35.64	35.84	35.52	35.66
5094	NASDAQ	MAT	Mon, Aug 13, 2012	35.65	35.65	35.38	35.59
5093	NASDAQ	MAT	Fri, Aug 10, 2012	35.33	35.65	35.29	35.65
5092	NASDAQ	MAT	Thu, Aug 9, 2012	35.40	35.69	35.28	35.44
5091	NASDAQ	MAT	Wed, Aug 8, 2012	35.30	35.61	35.27	35.59
5090	NASDAQ	MAT	Tue, Aug 7, 2012	35.43	35.66	35.26	35.38
5089	NASDAQ	MAT	Mon, Aug 6, 2012	35.14	35.46	35.09	35.28
5088	NASDAQ	MAT	Fri, Aug 3, 2012	35.00	35.35	34.89	35.22
5087	NASDAQ	MAT	Thu, Aug 2, 2012	34.56	34.89	34.15	34.56
5086	NASDAQ	MAT	Wed, Aug 1, 2012	35.15	35.25	34.71	34.76
5085	NASDAQ	MAT	Tue, Jul 31, 2012	35.28	35.50	35.03	35.17
5084	NASDAQ	MAT	Mon, Jul 30, 2012	35.28	35.50	34.99	35.46
5083	NASDAQ	MAT	Fri, Jul 27, 2012	34.89	35.44	34.80	35.28
5082	NASDAQ	MAT	Thu, Jul 26, 2012	34.85	35.20	34.35	34.64
5081	NASDAQ	MAT	Wed, Jul 25, 2012	34.69	34.87	34.31	34.50
5080	NASDAQ	MAT	Tue, Jul 24, 2012	34.45	34.57	34.18	34.47
5079	NASDAQ	MAT	Mon, Jul 23, 2012	34.22	34.43	33.84	34.34
5078	NASDAQ	MAT	Fri, Jul 20, 2012	34.61	34.65	34.26	34.39
5077	NASDAQ	MAT	Thu, Jul 19, 2012	34.51	34.63	33.91	34.58
5076	NASDAQ	MAT	Wed, Jul 18, 2012	33.97	34.68	33.90	34.23
5075	NASDAQ	MAT	Tue, Jul 17, 2012	33.54	34.59	33.19	34.05
5074	NASDAQ	MAT	Mon, Jul 16, 2012	31.08	31.69	30.91	31.04
5073	NASDAQ	MAT	Fri, Jul 13, 2012	31.01	31.50	30.94	31.23
5072	NASDAQ	MAT	Thu, Jul 12, 2012	31.19	31.24	30.74	31.09
5071	NASDAQ	MAT	Wed, Jul 11, 2012	31.64	31.69	31.16	31.43
5070	NASDAQ	MAT	Tue, Jul 10, 2012	31.88	32.01	31.41	31.58
5069	NASDAQ	MAT	Mon, Jul 9, 2012	32.47	32.51	31.73	31.80
5068	NASDAQ	MAT	Fri, Jul 6, 2012	32.68	32.89	31.99	32.41
5067	NASDAQ	MAT	Thu, Jul 5, 2012	32.58	32.95	32.52	32.82
5066	NASDAQ	MAT	Tue, Jul 3, 2012	32.59	32.75	32.40	32.74
5065	NASDAQ	MAT	Mon, Jul 2, 2012	32.56	32.95	32.30	32.51
5064	NASDAQ	MAT	Fri, Jun 29, 2012	32.38	32.76	32.33	32.44
5063	NASDAQ	MAT	Thu, Jun 28, 2012	31.74	31.85	31.34	31.81
5062	NASDAQ	MAT	Wed, Jun 27, 2012	32.08	32.27	31.81	31.85
5061	NASDAQ	MAT	Tue, Jun 26, 2012	31.79	32.15	31.71	31.94
5060	NASDAQ	MAT	Mon, Jun 25, 2012	32.05	32.05	31.42	31.67
5059	NASDAQ	MAT	Fri, Jun 22, 2012	32.28	32.37	32.00	32.21
5058	NASDAQ	MAT	Thu, Jun 21, 2012	32.60	32.74	31.94	32.02
5057	NASDAQ	MAT	Wed, Jun 20, 2012	32.53	32.63	32.17	32.44
5056	NASDAQ	MAT	Tue, Jun 19, 2012	32.53	32.77	32.35	32.43
5055	NASDAQ	MAT	Mon, Jun 18, 2012	32.35	32.62	32.03	32.42
5054	NASDAQ	MAT	Fri, Jun 15, 2012	32.33	32.69	32.11	32.41
5053	NASDAQ	MAT	Thu, Jun 14, 2012	31.90	32.33	31.80	32.13
5052	NASDAQ	MAT	Wed, Jun 13, 2012	31.95	32.23	31.63	31.76
5051	NASDAQ	MAT	Tue, Jun 12, 2012	31.59	32.15	31.45	32.11
5050	NASDAQ	MAT	Mon, Jun 11, 2012	31.93	32.00	31.37	31.39
5049	NASDAQ	MAT	Fri, Jun 8, 2012	31.73	31.89	31.26	31.69
5048	NASDAQ	MAT	Thu, Jun 7, 2012	31.88	32.05	31.46	31.54
5047	NASDAQ	MAT	Wed, Jun 6, 2012	31.08	31.65	31.02	31.57
5046	NASDAQ	MAT	Tue, Jun 5, 2012	30.30	30.83	30.28	30.78
5045	NASDAQ	MAT	Mon, Jun 4, 2012	30.51	30.79	30.15	30.58
5044	NASDAQ	MAT	Fri, Jun 1, 2012	30.75	31.02	30.41	30.56
5043	NASDAQ	MAT	Thu, May 31, 2012	31.19	31.34	30.84	31.13
5042	NASDAQ	MAT	Wed, May 30, 2012	31.23	31.38	30.94	31.17
5041	NASDAQ	MAT	Tue, May 29, 2012	31.56	31.77	31.21	31.51
5040	NASDAQ	MAT	Fri, May 25, 2012	31.14	31.41	30.80	31.26
5039	NASDAQ	MAT	Thu, May 24, 2012	31.21	31.26	30.73	31.04
5038	NASDAQ	MAT	Wed, May 23, 2012	31.27	31.34	30.72	31.17
5037	NASDAQ	MAT	Tue, May 22, 2012	31.37	31.55	31.19	31.36
5036	NASDAQ	MAT	Mon, May 21, 2012	30.99	31.33	30.58	31.25
5035	NASDAQ	MAT	Fri, May 18, 2012	31.15	31.62	31.04	31.13
5034	NASDAQ	MAT	Thu, May 17, 2012	32.12	32.15	31.05	31.07
5033	NASDAQ	MAT	Wed, May 16, 2012	32.19	32.35	31.96	32.08
5032	NASDAQ	MAT	Tue, May 15, 2012	31.89	32.41	31.75	31.98
5031	NASDAQ	MAT	Mon, May 14, 2012	32.14	32.27	31.70	31.87
5030	NASDAQ	MAT	Fri, May 11, 2012	32.33	32.82	32.20	32.47
5029	NASDAQ	MAT	Thu, May 10, 2012	32.50	32.72	32.28	32.42
5028	NASDAQ	MAT	Wed, May 9, 2012	32.23	32.23	31.68	32.09
5027	NASDAQ	MAT	Tue, May 8, 2012	32.59	32.69	31.95	32.52
5026	NASDAQ	MAT	Mon, May 7, 2012	32.97	33.02	32.72	32.93
5025	NASDAQ	MAT	Fri, May 4, 2012	33.35	33.44	32.85	32.98
5024	NASDAQ	MAT	Thu, May 3, 2012	33.76	33.89	33.35	33.59
5023	NASDAQ	MAT	Wed, May 2, 2012	33.57	33.95	33.33	33.87
5022	NASDAQ	MAT	Tue, May 1, 2012	33.67	34.07	33.63	33.80
5021	NASDAQ	MAT	Mon, Apr 30, 2012	33.42	33.71	33.32	33.60
5020	NASDAQ	MAT	Fri, Apr 27, 2012	33.43	33.65	33.14	33.52
5019	NASDAQ	MAT	Thu, Apr 26, 2012	32.77	33.33	32.51	33.24
5018	NASDAQ	MAT	Wed, Apr 25, 2012	32.46	32.98	32.30	32.88
5017	NASDAQ	MAT	Tue, Apr 24, 2012	31.85	32.43	31.85	32.33
5016	NASDAQ	MAT	Mon, Apr 23, 2012	31.76	31.83	31.32	31.81
5015	NASDAQ	MAT	Fri, Apr 20, 2012	31.95	32.44	31.76	32.06
5014	NASDAQ	MAT	Thu, Apr 19, 2012	32.06	32.35	31.74	31.76
5013	NASDAQ	MAT	Wed, Apr 18, 2012	31.77	32.41	31.67	32.11
5012	NASDAQ	MAT	Tue, Apr 17, 2012	31.40	31.88	31.18	31.80
5011	NASDAQ	MAT	Mon, Apr 16, 2012	31.43	32.67	30.55	31.01
5010	NASDAQ	MAT	Fri, Apr 13, 2012	34.17	34.34	33.96	34.13
5009	NASDAQ	MAT	Thu, Apr 12, 2012	33.85	34.50	33.76	34.30
5008	NASDAQ	MAT	Wed, Apr 11, 2012	33.24	33.75	33.08	33.68
5007	NASDAQ	MAT	Tue, Apr 10, 2012	33.42	33.75	32.94	33.00
5006	NASDAQ	MAT	Mon, Apr 9, 2012	33.46	33.73	33.25	33.64
5005	NASDAQ	MAT	Thu, Apr 5, 2012	33.67	34.07	33.67	33.92
5004	NASDAQ	MAT	Wed, Apr 4, 2012	34.01	34.25	33.83	33.88
5003	NASDAQ	MAT	Tue, Apr 3, 2012	34.14	34.56	34.05	34.24
5002	NASDAQ	MAT	Mon, Apr 2, 2012	33.62	34.23	33.62	34.13
5001	NASDAQ	MAT	Fri, Mar 30, 2012	34.22	34.37	33.64	33.66
5000	NASDAQ	MAT	Thu, Mar 29, 2012	33.94	34.07	33.67	34.03
4999	NASDAQ	MAT	Wed, Mar 28, 2012	34.45	34.45	33.83	34.10
4998	NASDAQ	MAT	Tue, Mar 27, 2012	34.55	34.62	34.24	34.38
4997	NASDAQ	MAT	Mon, Mar 26, 2012	34.00	34.48	33.81	34.39
4996	NASDAQ	MAT	Fri, Mar 23, 2012	33.61	33.82	33.27	33.76
4995	NASDAQ	MAT	Thu, Mar 22, 2012	33.03	33.70	33.03	33.64
4994	NASDAQ	MAT	Wed, Mar 21, 2012	33.55	33.55	33.30	33.32
4993	NASDAQ	MAT	Tue, Mar 20, 2012	33.28	33.62	33.25	33.50
4992	NASDAQ	MAT	Mon, Mar 19, 2012	33.39	33.70	33.00	33.53
4991	NASDAQ	MAT	Fri, Mar 16, 2012	33.36	33.46	32.97	33.06
4990	NASDAQ	MAT	Thu, Mar 15, 2012	33.43	33.48	33.04	33.36
4989	NASDAQ	MAT	Wed, Mar 14, 2012	33.50	33.58	33.31	33.42
4988	NASDAQ	MAT	Tue, Mar 13, 2012	33.65	33.65	33.25	33.53
4987	NASDAQ	MAT	Mon, Mar 12, 2012	33.43	33.54	33.28	33.39
4986	NASDAQ	MAT	Fri, Mar 9, 2012	33.06	33.40	32.97	33.39
4985	NASDAQ	MAT	Thu, Mar 8, 2012	32.97	33.16	32.62	33.06
4984	NASDAQ	MAT	Wed, Mar 7, 2012	32.28	32.56	32.19	32.50
4983	NASDAQ	MAT	Tue, Mar 6, 2012	32.80	33.13	32.21	32.23
4982	NASDAQ	MAT	Mon, Mar 5, 2012	32.68	33.10	32.60	33.03
4981	NASDAQ	MAT	Fri, Mar 2, 2012	32.86	32.89	32.40	32.68
4980	NASDAQ	MAT	Thu, Mar 1, 2012	32.62	32.95	32.47	32.82
4979	NASDAQ	MAT	Wed, Feb 29, 2012	32.63	32.70	32.43	32.44
4978	NASDAQ	MAT	Tue, Feb 28, 2012	32.34	32.69	32.29	32.59
4977	NASDAQ	MAT	Mon, Feb 27, 2012	31.89	32.47	31.84	32.33
4976	NASDAQ	MAT	Fri, Feb 24, 2012	32.39	32.39	32.09	32.16
4975	NASDAQ	MAT	Thu, Feb 23, 2012	31.99	32.47	31.91	32.31
4974	NASDAQ	MAT	Wed, Feb 22, 2012	31.90	32.20	31.71	32.01
4973	NASDAQ	MAT	Tue, Feb 21, 2012	32.06	32.29	31.90	32.02
4972	NASDAQ	MAT	Fri, Feb 17, 2012	32.68	32.74	32.22	32.44
4971	NASDAQ	MAT	Thu, Feb 16, 2012	32.55	32.79	32.44	32.59
4970	NASDAQ	MAT	Wed, Feb 15, 2012	32.68	32.69	32.31	32.39
4969	NASDAQ	MAT	Tue, Feb 14, 2012	32.41	32.54	32.27	32.50
4968	NASDAQ	MAT	Mon, Feb 13, 2012	32.27	32.59	32.27	32.40
4967	NASDAQ	MAT	Fri, Feb 10, 2012	31.98	32.21	31.86	32.17
4966	NASDAQ	MAT	Thu, Feb 9, 2012	31.86	32.23	31.80	32.19
4965	NASDAQ	MAT	Wed, Feb 8, 2012	32.10	32.15	31.71	31.75
4964	NASDAQ	MAT	Tue, Feb 7, 2012	31.52	32.21	31.39	32.00
4963	NASDAQ	MAT	Mon, Feb 6, 2012	31.22	31.76	31.18	31.75
4962	NASDAQ	MAT	Fri, Feb 3, 2012	31.23	31.75	31.16	31.53
4961	NASDAQ	MAT	Thu, Feb 2, 2012	31.01	31.36	30.92	31.06
4960	NASDAQ	MAT	Wed, Feb 1, 2012	30.44	31.69	30.32	31.00
4959	NASDAQ	MAT	Tue, Jan 31, 2012	30.06	31.49	30.03	31.00
4958	NASDAQ	MAT	Mon, Jan 30, 2012	29.00	29.71	28.97	29.53
4957	NASDAQ	MAT	Fri, Jan 27, 2012	29.50	29.74	29.32	29.35
4956	NASDAQ	MAT	Thu, Jan 26, 2012	29.70	29.75	29.41	29.55
4955	NASDAQ	MAT	Wed, Jan 25, 2012	28.95	29.63	28.80	29.53
4954	NASDAQ	MAT	Tue, Jan 24, 2012	28.77	29.16	28.77	29.09
4953	NASDAQ	MAT	Mon, Jan 23, 2012	28.58	29.09	28.52	28.90
4952	NASDAQ	MAT	Fri, Jan 20, 2012	28.71	28.71	28.43	28.53
4951	NASDAQ	MAT	Thu, Jan 19, 2012	28.76	28.76	28.12	28.67
4950	NASDAQ	MAT	Wed, Jan 18, 2012	28.25	28.82	28.04	28.81
4949	NASDAQ	MAT	Tue, Jan 17, 2012	28.45	28.56	27.99	28.21
4948	NASDAQ	MAT	Fri, Jan 13, 2012	28.79	28.89	28.06	28.14
4947	NASDAQ	MAT	Thu, Jan 12, 2012	29.09	29.12	28.77	28.90
4946	NASDAQ	MAT	Wed, Jan 11, 2012	28.88	29.14	28.83	29.02
4945	NASDAQ	MAT	Tue, Jan 10, 2012	28.81	28.93	28.69	28.84
4944	NASDAQ	MAT	Mon, Jan 9, 2012	28.34	28.57	28.28	28.53
4943	NASDAQ	MAT	Fri, Jan 6, 2012	28.48	28.50	28.11	28.16
4942	NASDAQ	MAT	Thu, Jan 5, 2012	28.12	28.50	27.91	28.47
4941	NASDAQ	MAT	Wed, Jan 4, 2012	27.86	28.30	27.82	28.18
4940	NASDAQ	MAT	Tue, Jan 3, 2012	28.31	28.99	27.73	27.76
4939	NASDAQ	MAT	Fri, Dec 30, 2011	28.03	28.07	27.76	27.76
4938	NASDAQ	MAT	Thu, Dec 29, 2011	27.48	27.97	27.44	27.93
4937	NASDAQ	MAT	Wed, Dec 28, 2011	27.88	27.90	27.31	27.38
4936	NASDAQ	MAT	Tue, Dec 27, 2011	28.07	28.11	27.78	27.82
4935	NASDAQ	MAT	Fri, Dec 23, 2011	28.00	28.14	27.85	28.14
4934	NASDAQ	MAT	Thu, Dec 22, 2011	28.04	28.17	27.80	27.82
4933	NASDAQ	MAT	Wed, Dec 21, 2011	27.89	28.06	27.53	27.99
4932	NASDAQ	MAT	Tue, Dec 20, 2011	27.50	28.01	27.48	27.83
4931	NASDAQ	MAT	Mon, Dec 19, 2011	27.74	27.86	27.13	27.18
4930	NASDAQ	MAT	Fri, Dec 16, 2011	27.98	28.18	27.89	27.95
4929	NASDAQ	MAT	Thu, Dec 15, 2011	27.95	28.03	27.70	27.84
4928	NASDAQ	MAT	Wed, Dec 14, 2011	27.98	28.06	27.73	27.80
4927	NASDAQ	MAT	Tue, Dec 13, 2011	28.73	28.85	27.92	28.01
4926	NASDAQ	MAT	Mon, Dec 12, 2011	28.60	28.68	28.37	28.55
4925	NASDAQ	MAT	Fri, Dec 9, 2011	28.38	28.91	28.21	28.73
4924	NASDAQ	MAT	Thu, Dec 8, 2011	28.95	28.98	28.19	28.26
4923	NASDAQ	MAT	Wed, Dec 7, 2011	29.11	29.21	28.59	29.03
4922	NASDAQ	MAT	Tue, Dec 6, 2011	29.26	29.29	28.93	29.12
4921	NASDAQ	MAT	Mon, Dec 5, 2011	28.82	29.30	28.73	29.11
4920	NASDAQ	MAT	Fri, Dec 2, 2011	28.91	28.96	28.40	28.45
4919	NASDAQ	MAT	Thu, Dec 1, 2011	28.70	28.94	28.56	28.73
4918	NASDAQ	MAT	Wed, Nov 30, 2011	28.82	29.12	28.62	28.81
4917	NASDAQ	MAT	Tue, Nov 29, 2011	27.92	28.44	27.83	28.16
4916	NASDAQ	MAT	Mon, Nov 28, 2011	28.36	28.36	27.65	27.86
4915	NASDAQ	MAT	Fri, Nov 25, 2011	27.25	27.74	27.22	27.55
4914	NASDAQ	MAT	Wed, Nov 23, 2011	27.77	27.85	27.34	27.41
4913	NASDAQ	MAT	Tue, Nov 22, 2011	27.81	28.27	27.46	28.02
4912	NASDAQ	MAT	Mon, Nov 21, 2011	27.95	28.09	27.33	27.76
4911	NASDAQ	MAT	Fri, Nov 18, 2011	27.72	28.49	27.67	28.39
4910	NASDAQ	MAT	Thu, Nov 17, 2011	27.82	28.24	27.58	27.73
4909	NASDAQ	MAT	Wed, Nov 16, 2011	28.60	28.64	27.95	28.00
4908	NASDAQ	MAT	Tue, Nov 15, 2011	28.18	28.94	28.14	28.82
4907	NASDAQ	MAT	Mon, Nov 14, 2011	28.86	28.97	28.28	28.32
4906	NASDAQ	MAT	Fri, Nov 11, 2011	28.79	29.20	28.73	29.06
4905	NASDAQ	MAT	Thu, Nov 10, 2011	28.31	28.67	28.17	28.51
4904	NASDAQ	MAT	Wed, Nov 9, 2011	28.62	28.81	27.87	28.01
4903	NASDAQ	MAT	Tue, Nov 8, 2011	29.01	29.21	28.60	29.17
4902	NASDAQ	MAT	Mon, Nov 7, 2011	28.84	29.08	28.56	28.89
4901	NASDAQ	MAT	Fri, Nov 4, 2011	28.95	28.95	28.29	28.80
4900	NASDAQ	MAT	Thu, Nov 3, 2011	28.94	29.13	28.49	29.08
4899	NASDAQ	MAT	Wed, Nov 2, 2011	28.47	28.81	28.31	28.77
4898	NASDAQ	MAT	Tue, Nov 1, 2011	27.82	28.47	27.48	28.14
4897	NASDAQ	MAT	Mon, Oct 31, 2011	28.30	28.61	27.99	28.24
4896	NASDAQ	MAT	Fri, Oct 28, 2011	29.16	29.16	28.55	28.79
4895	NASDAQ	MAT	Thu, Oct 27, 2011	28.88	29.40	28.66	29.19
4894	NASDAQ	MAT	Wed, Oct 26, 2011	28.22	28.60	28.00	28.46
4893	NASDAQ	MAT	Tue, Oct 25, 2011	28.00	28.15	27.75	27.95
4892	NASDAQ	MAT	Mon, Oct 24, 2011	27.45	28.46	27.45	28.26
4891	NASDAQ	MAT	Fri, Oct 21, 2011	27.58	27.71	27.39	27.69
4890	NASDAQ	MAT	Thu, Oct 20, 2011	27.22	27.47	26.96	27.26
4889	NASDAQ	MAT	Wed, Oct 19, 2011	27.32	27.53	27.07	27.22
4888	NASDAQ	MAT	Tue, Oct 18, 2011	27.22	27.47	26.50	27.29
4887	NASDAQ	MAT	Mon, Oct 17, 2011	27.31	27.59	27.11	27.19
4886	NASDAQ	MAT	Fri, Oct 14, 2011	27.02	27.69	26.28	27.51
4885	NASDAQ	MAT	Thu, Oct 13, 2011	27.99	28.08	27.54	27.78
4884	NASDAQ	MAT	Wed, Oct 12, 2011	27.85	28.17	27.53	28.03
4883	NASDAQ	MAT	Tue, Oct 11, 2011	27.61	27.85	27.32	27.72
4882	NASDAQ	MAT	Mon, Oct 10, 2011	27.03	27.86	27.02	27.77
4881	NASDAQ	MAT	Fri, Oct 7, 2011	26.63	27.08	26.47	26.75
4880	NASDAQ	MAT	Thu, Oct 6, 2011	26.38	26.67	26.08	26.59
4879	NASDAQ	MAT	Wed, Oct 5, 2011	25.68	26.43	25.36	26.34
4878	NASDAQ	MAT	Tue, Oct 4, 2011	24.69	25.61	24.66	25.59
4877	NASDAQ	MAT	Mon, Oct 3, 2011	26.01	26.24	25.05	25.07
4876	NASDAQ	MAT	Fri, Sep 30, 2011	25.97	26.50	25.89	25.89
4875	NASDAQ	MAT	Thu, Sep 29, 2011	26.72	26.83	26.00	26.40
4874	NASDAQ	MAT	Wed, Sep 28, 2011	26.87	27.11	26.32	26.35
4873	NASDAQ	MAT	Tue, Sep 27, 2011	26.39	27.11	26.16	26.75
4872	NASDAQ	MAT	Mon, Sep 26, 2011	25.86	26.07	25.37	26.05
4871	NASDAQ	MAT	Fri, Sep 23, 2011	25.90	25.98	25.35	25.59
4870	NASDAQ	MAT	Thu, Sep 22, 2011	25.75	26.22	25.24	26.05
4869	NASDAQ	MAT	Wed, Sep 21, 2011	26.91	27.17	26.28	26.29
4868	NASDAQ	MAT	Tue, Sep 20, 2011	27.11	27.29	26.87	26.90
4867	NASDAQ	MAT	Mon, Sep 19, 2011	26.76	27.08	26.59	26.93
4866	NASDAQ	MAT	Fri, Sep 16, 2011	26.94	27.23	26.72	27.06
4865	NASDAQ	MAT	Thu, Sep 15, 2011	26.87	26.98	26.48	26.81
4864	NASDAQ	MAT	Wed, Sep 14, 2011	26.55	26.88	26.10	26.57
4863	NASDAQ	MAT	Tue, Sep 13, 2011	26.32	26.63	26.08	26.38
4862	NASDAQ	MAT	Mon, Sep 12, 2011	25.75	26.22	25.57	26.22
4861	NASDAQ	MAT	Fri, Sep 9, 2011	26.37	26.60	25.96	26.13
4860	NASDAQ	MAT	Thu, Sep 8, 2011	27.01	27.28	26.60	26.69
4859	NASDAQ	MAT	Wed, Sep 7, 2011	26.64	27.16	26.58	27.15
4858	NASDAQ	MAT	Tue, Sep 6, 2011	25.61	26.44	25.53	26.31
4857	NASDAQ	MAT	Fri, Sep 2, 2011	26.29	26.52	26.10	26.23
4856	NASDAQ	MAT	Thu, Sep 1, 2011	27.00	27.25	26.74	26.81
4855	NASDAQ	MAT	Wed, Aug 31, 2011	27.31	27.49	26.58	26.87
4854	NASDAQ	MAT	Tue, Aug 30, 2011	26.34	27.47	26.26	27.26
4853	NASDAQ	MAT	Mon, Aug 29, 2011	25.45	26.43	25.45	26.37
4852	NASDAQ	MAT	Fri, Aug 26, 2011	24.85	25.75	24.60	25.52
4851	NASDAQ	MAT	Thu, Aug 25, 2011	25.54	25.63	24.92	25.02
4850	NASDAQ	MAT	Wed, Aug 24, 2011	24.95	25.50	24.86	25.45
4849	NASDAQ	MAT	Tue, Aug 23, 2011	24.25	25.00	24.01	25.00
4848	NASDAQ	MAT	Mon, Aug 22, 2011	24.18	24.34	23.87	24.05
4847	NASDAQ	MAT	Fri, Aug 19, 2011	23.50	24.25	23.50	23.68
4846	NASDAQ	MAT	Thu, Aug 18, 2011	24.32	24.39	23.60	23.82
4845	NASDAQ	MAT	Wed, Aug 17, 2011	25.04	25.30	24.56	24.78
4844	NASDAQ	MAT	Tue, Aug 16, 2011	24.64	25.10	24.53	24.92
4843	NASDAQ	MAT	Mon, Aug 15, 2011	24.52	24.84	24.26	24.81
4842	NASDAQ	MAT	Fri, Aug 12, 2011	24.02	24.60	23.90	24.42
4841	NASDAQ	MAT	Thu, Aug 11, 2011	23.17	24.36	23.11	24.08
4840	NASDAQ	MAT	Wed, Aug 10, 2011	23.81	24.00	23.04	23.04
4839	NASDAQ	MAT	Tue, Aug 9, 2011	23.22	24.21	22.70	24.21
4838	NASDAQ	MAT	Mon, Aug 8, 2011	23.96	24.35	22.89	22.94
4837	NASDAQ	MAT	Fri, Aug 5, 2011	24.81	25.10	23.77	24.50
4836	NASDAQ	MAT	Thu, Aug 4, 2011	25.36	25.71	24.62	24.62
4835	NASDAQ	MAT	Wed, Aug 3, 2011	25.51	25.75	25.09	25.73
4834	NASDAQ	MAT	Tue, Aug 2, 2011	26.13	26.19	25.48	25.48
4833	NASDAQ	MAT	Mon, Aug 1, 2011	26.79	26.85	26.05	26.38
4832	NASDAQ	MAT	Fri, Jul 29, 2011	26.45	26.76	26.14	26.66
4831	NASDAQ	MAT	Thu, Jul 28, 2011	26.79	27.12	26.59	26.62
4830	NASDAQ	MAT	Wed, Jul 27, 2011	27.16	27.30	26.66	26.72
4829	NASDAQ	MAT	Tue, Jul 26, 2011	27.17	27.26	26.90	27.07
4828	NASDAQ	MAT	Mon, Jul 25, 2011	26.98	27.19	26.80	27.11
4827	NASDAQ	MAT	Fri, Jul 22, 2011	26.83	27.09	26.75	27.01
4826	NASDAQ	MAT	Thu, Jul 21, 2011	26.82	27.00	26.70	26.83
4825	NASDAQ	MAT	Wed, Jul 20, 2011	26.99	27.14	26.48	26.69
4824	NASDAQ	MAT	Tue, Jul 19, 2011	27.06	27.23	26.77	27.02
4823	NASDAQ	MAT	Mon, Jul 18, 2011	27.28	27.49	26.63	26.87
4822	NASDAQ	MAT	Fri, Jul 15, 2011	28.10	28.49	27.06	27.29
4821	NASDAQ	MAT	Thu, Jul 14, 2011	27.05	27.12	26.59	26.79
4820	NASDAQ	MAT	Wed, Jul 13, 2011	27.47	27.50	26.94	27.03
4819	NASDAQ	MAT	Tue, Jul 12, 2011	27.28	27.40	26.98	27.28
4818	NASDAQ	MAT	Mon, Jul 11, 2011	27.29	27.38	26.99	27.13
4817	NASDAQ	MAT	Fri, Jul 8, 2011	27.75	27.94	27.51	27.65
4816	NASDAQ	MAT	Thu, Jul 7, 2011	27.92	28.15	27.59	28.00
4815	NASDAQ	MAT	Wed, Jul 6, 2011	27.98	28.17	27.59	27.63
4814	NASDAQ	MAT	Tue, Jul 5, 2011	28.04	28.10	27.76	27.91
4813	NASDAQ	MAT	Fri, Jul 1, 2011	27.55	28.00	27.49	27.99
4812	NASDAQ	MAT	Thu, Jun 30, 2011	27.45	27.50	27.27	27.49
4811	NASDAQ	MAT	Wed, Jun 29, 2011	27.48	27.61	27.18	27.28
4810	NASDAQ	MAT	Tue, Jun 28, 2011	26.92	27.37	26.85	27.34
4809	NASDAQ	MAT	Mon, Jun 27, 2011	26.76	27.00	26.54	26.88
4808	NASDAQ	MAT	Fri, Jun 24, 2011	26.99	26.99	26.42	26.75
4807	NASDAQ	MAT	Thu, Jun 23, 2011	26.67	26.99	26.57	26.93
4806	NASDAQ	MAT	Wed, Jun 22, 2011	27.15	27.25	26.89	26.90
4805	NASDAQ	MAT	Tue, Jun 21, 2011	26.99	27.20	26.73	27.17
4804	NASDAQ	MAT	Mon, Jun 20, 2011	26.22	26.85	26.19	26.82
4803	NASDAQ	MAT	Fri, Jun 17, 2011	26.07	26.33	25.94	26.12
4802	NASDAQ	MAT	Thu, Jun 16, 2011	25.64	26.01	25.59	25.79
4801	NASDAQ	MAT	Wed, Jun 15, 2011	25.53	25.99	25.49	25.63
4800	NASDAQ	MAT	Tue, Jun 14, 2011	25.79	25.94	25.62	25.77
4799	NASDAQ	MAT	Mon, Jun 13, 2011	25.39	25.69	25.38	25.59
4798	NASDAQ	MAT	Fri, Jun 10, 2011	25.47	25.51	25.28	25.37
4797	NASDAQ	MAT	Thu, Jun 9, 2011	25.27	25.55	25.21	25.52
4796	NASDAQ	MAT	Wed, Jun 8, 2011	25.60	25.60	25.17	25.23
4795	NASDAQ	MAT	Tue, Jun 7, 2011	25.81	25.92	25.65	25.67
4794	NASDAQ	MAT	Mon, Jun 6, 2011	25.63	25.78	25.44	25.73
4793	NASDAQ	MAT	Fri, Jun 3, 2011	25.83	26.00	25.60	25.69
4792	NASDAQ	MAT	Thu, Jun 2, 2011	26.10	26.29	26.05	26.14
4791	NASDAQ	MAT	Wed, Jun 1, 2011	26.42	26.76	26.12	26.14
4790	NASDAQ	MAT	Tue, May 31, 2011	26.11	26.40	26.10	26.40
4789	NASDAQ	MAT	Fri, May 27, 2011	26.15	26.30	26.01	26.11
4788	NASDAQ	MAT	Thu, May 26, 2011	26.04	26.35	25.94	26.20
4787	NASDAQ	MAT	Wed, May 25, 2011	26.25	26.52	26.13	26.36
4786	NASDAQ	MAT	Tue, May 24, 2011	26.42	26.47	26.10	26.34
4785	NASDAQ	MAT	Mon, May 23, 2011	26.28	26.48	26.14	26.32
4784	NASDAQ	MAT	Fri, May 20, 2011	26.97	26.97	26.55	26.69
4783	NASDAQ	MAT	Thu, May 19, 2011	26.95	27.05	26.72	26.98
4782	NASDAQ	MAT	Wed, May 18, 2011	26.73	26.87	26.53	26.82
4781	NASDAQ	MAT	Tue, May 17, 2011	26.42	26.78	26.29	26.72
4780	NASDAQ	MAT	Mon, May 16, 2011	26.43	26.55	26.27	26.45
4779	NASDAQ	MAT	Fri, May 13, 2011	26.83	26.83	26.44	26.55
4778	NASDAQ	MAT	Thu, May 12, 2011	26.34	26.90	26.34	26.78
4777	NASDAQ	MAT	Wed, May 11, 2011	26.94	26.99	26.36	26.45
4776	NASDAQ	MAT	Tue, May 10, 2011	26.87	26.92	26.73	26.87
4775	NASDAQ	MAT	Mon, May 9, 2011	26.76	26.85	26.56	26.75
4774	NASDAQ	MAT	Fri, May 6, 2011	26.75	26.95	26.47	26.65
4773	NASDAQ	MAT	Thu, May 5, 2011	26.65	26.80	26.43	26.64
4772	NASDAQ	MAT	Wed, May 4, 2011	26.49	26.76	26.35	26.75
4771	NASDAQ	MAT	Tue, May 3, 2011	26.58	26.82	26.31	26.36
4770	NASDAQ	MAT	Mon, May 2, 2011	26.84	26.92	26.54	26.70
4769	NASDAQ	MAT	Fri, Apr 29, 2011	27.09	27.09	26.71	26.72
4768	NASDAQ	MAT	Thu, Apr 28, 2011	27.00	27.14	26.74	27.06
4767	NASDAQ	MAT	Wed, Apr 27, 2011	26.83	26.99	26.66	26.94
4766	NASDAQ	MAT	Tue, Apr 26, 2011	26.79	26.82	26.52	26.74
4765	NASDAQ	MAT	Mon, Apr 25, 2011	26.55	26.81	26.44	26.59
4764	NASDAQ	MAT	Thu, Apr 21, 2011	26.90	26.96	26.17	26.67
4763	NASDAQ	MAT	Wed, Apr 20, 2011	26.75	27.00	26.64	26.93
4762	NASDAQ	MAT	Tue, Apr 19, 2011	26.75	26.75	26.28	26.54
4761	NASDAQ	MAT	Mon, Apr 18, 2011	26.47	26.50	25.96	26.24
4760	NASDAQ	MAT	Fri, Apr 15, 2011	26.51	27.73	26.48	26.80
4759	NASDAQ	MAT	Thu, Apr 14, 2011	25.20	25.74	25.19	25.74
4758	NASDAQ	MAT	Wed, Apr 13, 2011	25.42	25.47	25.16	25.43
4757	NASDAQ	MAT	Tue, Apr 12, 2011	25.66	26.03	25.20	25.32
4756	NASDAQ	MAT	Mon, Apr 11, 2011	25.48	25.90	25.41	25.78
4755	NASDAQ	MAT	Fri, Apr 8, 2011	25.75	25.80	25.26	25.37
4754	NASDAQ	MAT	Thu, Apr 7, 2011	25.48	25.81	25.37	25.64
4753	NASDAQ	MAT	Wed, Apr 6, 2011	25.59	25.84	25.36	25.57
4752	NASDAQ	MAT	Tue, Apr 5, 2011	25.26	25.50	25.19	25.45
4751	NASDAQ	MAT	Mon, Apr 4, 2011	25.38	25.42	25.19	25.34
4750	NASDAQ	MAT	Fri, Apr 1, 2011	25.05	25.47	25.02	25.26
4749	NASDAQ	MAT	Thu, Mar 31, 2011	25.00	25.08	24.87	24.93
4748	NASDAQ	MAT	Wed, Mar 30, 2011	25.05	25.10	24.89	24.98
4747	NASDAQ	MAT	Tue, Mar 29, 2011	25.01	25.10	24.80	25.00
4746	NASDAQ	MAT	Mon, Mar 28, 2011	25.29	25.41	25.02	25.03
4745	NASDAQ	MAT	Fri, Mar 25, 2011	25.35	25.54	25.14	25.20
4744	NASDAQ	MAT	Thu, Mar 24, 2011	24.92	25.31	24.60	25.26
4743	NASDAQ	MAT	Wed, Mar 23, 2011	24.58	24.95	24.38	24.87
4742	NASDAQ	MAT	Tue, Mar 22, 2011	24.84	24.89	24.55	24.58
4741	NASDAQ	MAT	Mon, Mar 21, 2011	24.94	25.19	24.75	24.80
4740	NASDAQ	MAT	Fri, Mar 18, 2011	24.67	24.78	24.40	24.64
4739	NASDAQ	MAT	Thu, Mar 17, 2011	24.82	24.86	24.45	24.52
4738	NASDAQ	MAT	Wed, Mar 16, 2011	24.61	24.68	24.18	24.43
4737	NASDAQ	MAT	Tue, Mar 15, 2011	24.43	24.94	24.40	24.81
4736	NASDAQ	MAT	Mon, Mar 14, 2011	24.87	25.22	24.67	25.01
4735	NASDAQ	MAT	Fri, Mar 11, 2011	25.03	25.19	24.87	25.07
4734	NASDAQ	MAT	Thu, Mar 10, 2011	25.28	25.35	24.98	25.07
4733	NASDAQ	MAT	Wed, Mar 9, 2011	25.56	25.74	25.25	25.56
4732	NASDAQ	MAT	Tue, Mar 8, 2011	25.18	25.69	25.03	25.58
4731	NASDAQ	MAT	Mon, Mar 7, 2011	25.69	25.79	25.11	25.37
4730	NASDAQ	MAT	Fri, Mar 4, 2011	25.55	25.61	25.23	25.52
4729	NASDAQ	MAT	Thu, Mar 3, 2011	25.24	25.68	25.24	25.58
4728	NASDAQ	MAT	Wed, Mar 2, 2011	24.89	25.16	24.74	25.08
4727	NASDAQ	MAT	Tue, Mar 1, 2011	25.05	25.33	24.83	24.85
4726	NASDAQ	MAT	Mon, Feb 28, 2011	24.95	25.16	24.85	25.06
4725	NASDAQ	MAT	Fri, Feb 25, 2011	24.66	25.02	24.52	24.92
4724	NASDAQ	MAT	Thu, Feb 24, 2011	24.87	24.91	24.25	24.63
4723	NASDAQ	MAT	Wed, Feb 23, 2011	25.08	25.08	24.40	24.87
4722	NASDAQ	MAT	Tue, Feb 22, 2011	25.20	25.43	24.91	25.06
4721	NASDAQ	MAT	Fri, Feb 18, 2011	25.81	25.86	25.53	25.54
4720	NASDAQ	MAT	Thu, Feb 17, 2011	25.57	25.89	25.37	25.85
4719	NASDAQ	MAT	Wed, Feb 16, 2011	25.33	25.74	25.26	25.57
4718	NASDAQ	MAT	Tue, Feb 15, 2011	25.19	25.31	24.91	25.31
4717	NASDAQ	MAT	Mon, Feb 14, 2011	25.49	25.54	25.14	25.34
4716	NASDAQ	MAT	Fri, Feb 11, 2011	25.52	25.59	25.24	25.56
4715	NASDAQ	MAT	Thu, Feb 10, 2011	25.67	25.78	25.28	25.63
4714	NASDAQ	MAT	Wed, Feb 9, 2011	25.49	25.79	25.46	25.71
4713	NASDAQ	MAT	Tue, Feb 8, 2011	25.35	25.59	25.18	25.57
4712	NASDAQ	MAT	Mon, Feb 7, 2011	25.15	25.47	24.97	25.38
4711	NASDAQ	MAT	Fri, Feb 4, 2011	25.01	25.34	24.88	25.25
4710	NASDAQ	MAT	Thu, Feb 3, 2011	24.40	25.24	24.35	25.07
4709	NASDAQ	MAT	Wed, Feb 2, 2011	25.02	25.32	24.31	24.37
4708	NASDAQ	MAT	Tue, Feb 1, 2011	23.88	24.23	23.77	24.15
4707	NASDAQ	MAT	Mon, Jan 31, 2011	23.53	23.95	23.42	23.68
4706	NASDAQ	MAT	Fri, Jan 28, 2011	24.33	24.41	23.49	23.51
4705	NASDAQ	MAT	Thu, Jan 27, 2011	24.06	24.38	24.00	24.29
4704	NASDAQ	MAT	Wed, Jan 26, 2011	23.70	24.09	23.68	24.00
4703	NASDAQ	MAT	Tue, Jan 25, 2011	23.56	23.76	23.40	23.74
4702	NASDAQ	MAT	Mon, Jan 24, 2011	23.53	23.72	23.43	23.65
4701	NASDAQ	MAT	Fri, Jan 21, 2011	23.81	23.84	23.41	23.51
4700	NASDAQ	MAT	Thu, Jan 20, 2011	23.86	23.89	23.58	23.76
4699	NASDAQ	MAT	Wed, Jan 19, 2011	23.90	23.91	23.65	23.83
4698	NASDAQ	MAT	Tue, Jan 18, 2011	23.89	23.94	23.66	23.85
4697	NASDAQ	MAT	Fri, Jan 14, 2011	23.70	24.06	23.42	23.95
4696	NASDAQ	MAT	Thu, Jan 13, 2011	23.95	24.14	23.86	24.05
4695	NASDAQ	MAT	Wed, Jan 12, 2011	24.03	24.25	23.69	23.95
4694	NASDAQ	MAT	Tue, Jan 11, 2011	23.96	24.13	23.86	24.04
4693	NASDAQ	MAT	Mon, Jan 10, 2011	24.16	24.16	23.61	23.90
4692	NASDAQ	MAT	Fri, Jan 7, 2011	25.02	25.13	24.08	24.18
4691	NASDAQ	MAT	Thu, Jan 6, 2011	25.39	25.43	24.69	24.85
4690	NASDAQ	MAT	Wed, Jan 5, 2011	25.16	25.55	25.02	25.47
4689	NASDAQ	MAT	Tue, Jan 4, 2011	25.77	25.93	25.07	25.28
4688	NASDAQ	MAT	Mon, Jan 3, 2011	25.67	25.88	25.66	25.78
4687	NASDAQ	MAT	Fri, Dec 31, 2010	25.59	25.68	25.39	25.43
4686	NASDAQ	MAT	Thu, Dec 30, 2010	25.69	25.85	25.58	25.58
4685	NASDAQ	MAT	Wed, Dec 29, 2010	25.77	25.84	25.61	25.71
4684	NASDAQ	MAT	Tue, Dec 28, 2010	25.89	26.03	25.51	25.70
4683	NASDAQ	MAT	Mon, Dec 27, 2010	25.94	26.03	25.61	25.89
4682	NASDAQ	MAT	Thu, Dec 23, 2010	26.29	26.29	25.75	25.88
4681	NASDAQ	MAT	Wed, Dec 22, 2010	25.94	26.70	25.91	26.23
4680	NASDAQ	MAT	Tue, Dec 21, 2010	25.73	26.01	25.62	25.87
4679	NASDAQ	MAT	Mon, Dec 20, 2010	25.66	25.80	25.51	25.66
4678	NASDAQ	MAT	Fri, Dec 17, 2010	25.38	25.72	25.15	25.66
4677	NASDAQ	MAT	Thu, Dec 16, 2010	25.40	25.50	25.04	25.36
4676	NASDAQ	MAT	Wed, Dec 15, 2010	25.48	25.53	25.14	25.28
4675	NASDAQ	MAT	Tue, Dec 14, 2010	25.54	25.61	25.32	25.46
4674	NASDAQ	MAT	Mon, Dec 13, 2010	26.24	26.25	25.34	25.40
4673	NASDAQ	MAT	Fri, Dec 10, 2010	25.53	25.78	25.26	25.48
4672	NASDAQ	MAT	Thu, Dec 9, 2010	25.65	25.74	25.26	25.47
4671	NASDAQ	MAT	Wed, Dec 8, 2010	25.67	25.79	25.49	25.56
4670	NASDAQ	MAT	Tue, Dec 7, 2010	25.94	26.12	25.59	25.65
4669	NASDAQ	MAT	Mon, Dec 6, 2010	26.07	26.07	25.73	25.74
4668	NASDAQ	MAT	Fri, Dec 3, 2010	25.54	26.07	25.51	26.02
4667	NASDAQ	MAT	Thu, Dec 2, 2010	25.47	25.82	25.47	25.57
4666	NASDAQ	MAT	Wed, Dec 1, 2010	25.36	26.00	25.36	25.62
4665	NASDAQ	MAT	Tue, Nov 30, 2010	25.47	26.05	25.46	25.84
4664	NASDAQ	MAT	Mon, Nov 29, 2010	25.44	25.87	25.40	25.68
4663	NASDAQ	MAT	Fri, Nov 26, 2010	25.42	25.91	25.29	25.73
4662	NASDAQ	MAT	Wed, Nov 24, 2010	25.41	25.98	25.36	25.45
4661	NASDAQ	MAT	Tue, Nov 23, 2010	24.97	25.35	24.87	25.26
4660	NASDAQ	MAT	Mon, Nov 22, 2010	25.00	25.29	24.90	25.18
4659	NASDAQ	MAT	Fri, Nov 19, 2010	25.06	25.22	24.70	25.10
4658	NASDAQ	MAT	Thu, Nov 18, 2010	25.05	25.31	24.99	25.11
4657	NASDAQ	MAT	Wed, Nov 17, 2010	24.18	25.00	24.16	24.92
4656	NASDAQ	MAT	Tue, Nov 16, 2010	23.60	25.24	23.58	24.33
4655	NASDAQ	MAT	Mon, Nov 15, 2010	23.71	23.87	23.50	23.55
4654	NASDAQ	MAT	Fri, Nov 12, 2010	23.91	24.00	23.52	23.69
4653	NASDAQ	MAT	Thu, Nov 11, 2010	23.66	23.95	23.49	23.94
4652	NASDAQ	MAT	Wed, Nov 10, 2010	23.73	23.85	23.45	23.81
4651	NASDAQ	MAT	Tue, Nov 9, 2010	23.95	23.95	23.51	23.64
4650	NASDAQ	MAT	Mon, Nov 8, 2010	23.90	24.08	23.74	23.91
4649	NASDAQ	MAT	Fri, Nov 5, 2010	24.08	24.20	23.72	23.94
4648	NASDAQ	MAT	Thu, Nov 4, 2010	23.98	24.23	23.72	24.13
4647	NASDAQ	MAT	Wed, Nov 3, 2010	24.02	24.23	23.54	23.74
4646	NASDAQ	MAT	Tue, Nov 2, 2010	23.69	24.24	23.60	24.06
4645	NASDAQ	MAT	Mon, Nov 1, 2010	23.49	23.73	23.22	23.40
4644	NASDAQ	MAT	Fri, Oct 29, 2010	23.28	23.41	23.12	23.33
4643	NASDAQ	MAT	Thu, Oct 28, 2010	23.58	23.59	23.13	23.20
4642	NASDAQ	MAT	Wed, Oct 27, 2010	23.13	23.45	23.07	23.42
4641	NASDAQ	MAT	Tue, Oct 26, 2010	23.61	23.69	23.31	23.37
4640	NASDAQ	MAT	Mon, Oct 25, 2010	23.45	23.78	23.32	23.62
4639	NASDAQ	MAT	Fri, Oct 22, 2010	22.83	23.31	22.78	23.25
4638	NASDAQ	MAT	Thu, Oct 21, 2010	22.51	23.03	22.41	22.73
4637	NASDAQ	MAT	Wed, Oct 20, 2010	22.81	23.00	22.31	22.33
4636	NASDAQ	MAT	Tue, Oct 19, 2010	22.60	22.96	22.40	22.68
4635	NASDAQ	MAT	Mon, Oct 18, 2010	22.89	23.10	22.43	22.55
4634	NASDAQ	MAT	Fri, Oct 15, 2010	22.51	22.80	22.01	22.45
4633	NASDAQ	MAT	Thu, Oct 14, 2010	24.26	24.35	23.90	24.00
4632	NASDAQ	MAT	Wed, Oct 13, 2010	24.07	24.44	24.01	24.29
4631	NASDAQ	MAT	Tue, Oct 12, 2010	24.00	24.00	23.40	23.93
4630	NASDAQ	MAT	Mon, Oct 11, 2010	23.90	24.14	23.88	23.99
4629	NASDAQ	MAT	Fri, Oct 8, 2010	23.67	24.03	23.46	23.95
4628	NASDAQ	MAT	Thu, Oct 7, 2010	23.67	23.82	23.48	23.66
4627	NASDAQ	MAT	Wed, Oct 6, 2010	24.00	24.01	23.40	23.49
4626	NASDAQ	MAT	Tue, Oct 5, 2010	23.61	24.14	23.59	24.07
4625	NASDAQ	MAT	Mon, Oct 4, 2010	23.60	23.75	23.15	23.25
4624	NASDAQ	MAT	Fri, Oct 1, 2010	23.68	23.80	23.47	23.61
4623	NASDAQ	MAT	Thu, Sep 30, 2010	23.57	23.78	23.10	23.46
4622	NASDAQ	MAT	Wed, Sep 29, 2010	23.59	23.74	23.30	23.55
4621	NASDAQ	MAT	Tue, Sep 28, 2010	23.45	23.77	23.12	23.66
4620	NASDAQ	MAT	Mon, Sep 27, 2010	23.55	23.84	23.25	23.30
4619	NASDAQ	MAT	Fri, Sep 24, 2010	23.50	23.80	23.48	23.76
4618	NASDAQ	MAT	Thu, Sep 23, 2010	22.84	23.46	22.77	23.22
4617	NASDAQ	MAT	Wed, Sep 22, 2010	22.93	23.15	22.73	23.02
4616	NASDAQ	MAT	Tue, Sep 21, 2010	23.06	23.21	22.73	22.95
4615	NASDAQ	MAT	Mon, Sep 20, 2010	22.72	23.25	22.66	23.10
4614	NASDAQ	MAT	Fri, Sep 17, 2010	22.49	23.00	22.45	22.59
4613	NASDAQ	MAT	Thu, Sep 16, 2010	22.11	22.44	22.05	22.38
4612	NASDAQ	MAT	Wed, Sep 15, 2010	21.90	22.20	21.71	22.14
4611	NASDAQ	MAT	Tue, Sep 14, 2010	21.98	22.04	21.58	21.85
4610	NASDAQ	MAT	Mon, Sep 13, 2010	22.09	22.24	21.83	22.05
4609	NASDAQ	MAT	Fri, Sep 10, 2010	22.11	22.17	21.99	22.04
4608	NASDAQ	MAT	Thu, Sep 9, 2010	21.95	22.16	21.87	22.02
4607	NASDAQ	MAT	Wed, Sep 8, 2010	21.71	21.94	21.65	21.69
4606	NASDAQ	MAT	Tue, Sep 7, 2010	21.89	21.91	21.55	21.62
4605	NASDAQ	MAT	Fri, Sep 3, 2010	21.85	21.99	21.58	21.94
4604	NASDAQ	MAT	Thu, Sep 2, 2010	21.26	21.68	21.11	21.66
4603	NASDAQ	MAT	Wed, Sep 1, 2010	21.27	21.55	21.13	21.21
4602	NASDAQ	MAT	Tue, Aug 31, 2010	20.70	21.17	20.60	20.99
4601	NASDAQ	MAT	Mon, Aug 30, 2010	21.17	21.34	20.86	20.87
4600	NASDAQ	MAT	Fri, Aug 27, 2010	21.29	21.63	20.99	21.27
4599	NASDAQ	MAT	Thu, Aug 26, 2010	21.55	21.76	21.18	21.18
4598	NASDAQ	MAT	Wed, Aug 25, 2010	21.23	21.61	21.00	21.56
4597	NASDAQ	MAT	Tue, Aug 24, 2010	21.38	21.40	21.01	21.22
4596	NASDAQ	MAT	Mon, Aug 23, 2010	21.79	22.14	21.42	21.55
4595	NASDAQ	MAT	Fri, Aug 20, 2010	21.35	21.77	21.35	21.73
4594	NASDAQ	MAT	Thu, Aug 19, 2010	22.21	22.23	21.46	21.76
4593	NASDAQ	MAT	Wed, Aug 18, 2010	22.12	22.54	21.87	22.30
4592	NASDAQ	MAT	Tue, Aug 17, 2010	21.98	22.42	21.77	22.19
4591	NASDAQ	MAT	Mon, Aug 16, 2010	21.63	21.82	21.38	21.71
4590	NASDAQ	MAT	Fri, Aug 13, 2010	21.62	22.01	21.62	21.74
4589	NASDAQ	MAT	Thu, Aug 12, 2010	21.43	21.86	21.37	21.77
4588	NASDAQ	MAT	Wed, Aug 11, 2010	22.00	22.09	21.74	21.80
4587	NASDAQ	MAT	Tue, Aug 10, 2010	22.21	22.52	22.11	22.34
4586	NASDAQ	MAT	Mon, Aug 9, 2010	22.20	22.40	22.10	22.34
4585	NASDAQ	MAT	Fri, Aug 6, 2010	21.70	22.12	21.70	22.05
4584	NASDAQ	MAT	Thu, Aug 5, 2010	21.72	22.04	21.63	22.03
4583	NASDAQ	MAT	Wed, Aug 4, 2010	21.17	21.83	21.17	21.76
4582	NASDAQ	MAT	Tue, Aug 3, 2010	21.38	21.54	21.08	21.17
4581	NASDAQ	MAT	Mon, Aug 2, 2010	21.42	21.79	21.29	21.50
4580	NASDAQ	MAT	Fri, Jul 30, 2010	20.99	21.50	20.88	21.16
4579	NASDAQ	MAT	Thu, Jul 29, 2010	21.57	21.75	21.03	21.31
4578	NASDAQ	MAT	Wed, Jul 28, 2010	21.56	21.66	21.22	21.42
4577	NASDAQ	MAT	Tue, Jul 27, 2010	21.93	21.93	21.41	21.54
4576	NASDAQ	MAT	Mon, Jul 26, 2010	21.20	21.82	21.08	21.79
4575	NASDAQ	MAT	Fri, Jul 23, 2010	21.09	21.44	20.95	21.24
4574	NASDAQ	MAT	Thu, Jul 22, 2010	20.87	21.42	20.82	21.05
4573	NASDAQ	MAT	Wed, Jul 21, 2010	21.13	21.18	20.57	20.66
4572	NASDAQ	MAT	Tue, Jul 20, 2010	20.58	21.25	20.58	21.15
4571	NASDAQ	MAT	Mon, Jul 19, 2010	20.86	21.38	20.86	21.27
4570	NASDAQ	MAT	Fri, Jul 16, 2010	22.13	22.24	20.77	20.81
4569	NASDAQ	MAT	Thu, Jul 15, 2010	22.72	23.11	22.41	23.00
4568	NASDAQ	MAT	Wed, Jul 14, 2010	23.06	23.15	22.41	22.67
4567	NASDAQ	MAT	Tue, Jul 13, 2010	22.95	23.15	22.86	23.02
4566	NASDAQ	MAT	Mon, Jul 12, 2010	21.70	23.17	21.70	22.76
4565	NASDAQ	MAT	Fri, Jul 9, 2010	21.90	22.62	21.72	22.57
4564	NASDAQ	MAT	Thu, Jul 8, 2010	21.84	21.87	21.45	21.84
4563	NASDAQ	MAT	Wed, Jul 7, 2010	21.19	21.79	21.10	21.74
4562	NASDAQ	MAT	Tue, Jul 6, 2010	21.17	21.51	20.85	21.06
4561	NASDAQ	MAT	Fri, Jul 2, 2010	21.41	21.50	20.84	20.95
4560	NASDAQ	MAT	Thu, Jul 1, 2010	21.24	21.37	20.78	21.25
4559	NASDAQ	MAT	Wed, Jun 30, 2010	21.34	21.75	21.07	21.16
4558	NASDAQ	MAT	Tue, Jun 29, 2010	21.63	21.83	21.21	21.42
4557	NASDAQ	MAT	Mon, Jun 28, 2010	22.09	22.31	21.71	21.95
4556	NASDAQ	MAT	Fri, Jun 25, 2010	22.37	22.41	21.65	21.99
4555	NASDAQ	MAT	Thu, Jun 24, 2010	22.44	22.96	22.25	22.41
4554	NASDAQ	MAT	Wed, Jun 23, 2010	22.00	22.49	21.88	22.34
4553	NASDAQ	MAT	Tue, Jun 22, 2010	22.62	22.84	21.87	22.03
4552	NASDAQ	MAT	Mon, Jun 21, 2010	22.75	22.90	22.17	22.33
4551	NASDAQ	MAT	Fri, Jun 18, 2010	22.73	22.80	22.42	22.50
4550	NASDAQ	MAT	Thu, Jun 17, 2010	22.76	22.80	22.36	22.65
4549	NASDAQ	MAT	Wed, Jun 16, 2010	22.23	22.80	22.13	22.59
4548	NASDAQ	MAT	Tue, Jun 15, 2010	21.79	22.39	21.79	22.26
4547	NASDAQ	MAT	Mon, Jun 14, 2010	21.76	21.86	21.62	21.69
4546	NASDAQ	MAT	Fri, Jun 11, 2010	21.29	21.56	21.17	21.55
4545	NASDAQ	MAT	Thu, Jun 10, 2010	20.97	21.58	20.90	21.54
4544	NASDAQ	MAT	Wed, Jun 9, 2010	20.76	21.31	20.57	20.70
4543	NASDAQ	MAT	Tue, Jun 8, 2010	20.48	20.73	20.14	20.70
4542	NASDAQ	MAT	Mon, Jun 7, 2010	20.88	21.01	20.37	20.40
4541	NASDAQ	MAT	Fri, Jun 4, 2010	21.35	21.58	20.78	20.85
4540	NASDAQ	MAT	Thu, Jun 3, 2010	21.63	22.02	21.56	21.72
4539	NASDAQ	MAT	Wed, Jun 2, 2010	21.42	21.72	21.20	21.67
4538	NASDAQ	MAT	Tue, Jun 1, 2010	21.49	21.98	21.26	21.26
4537	NASDAQ	MAT	Fri, May 28, 2010	21.58	21.88	21.33	21.66
4536	NASDAQ	MAT	Thu, May 27, 2010	21.61	21.79	21.40	21.70
4535	NASDAQ	MAT	Wed, May 26, 2010	21.36	21.73	21.16	21.28
4534	NASDAQ	MAT	Tue, May 25, 2010	20.88	21.37	20.50	21.37
4533	NASDAQ	MAT	Mon, May 24, 2010	21.21	21.73	21.11	21.46
4532	NASDAQ	MAT	Fri, May 21, 2010	21.03	21.72	20.76	21.45
4531	NASDAQ	MAT	Thu, May 20, 2010	21.71	21.85	21.25	21.36
4530	NASDAQ	MAT	Wed, May 19, 2010	22.28	22.59	21.90	22.11
4529	NASDAQ	MAT	Tue, May 18, 2010	22.55	22.69	22.11	22.33
4528	NASDAQ	MAT	Mon, May 17, 2010	22.18	22.53	21.73	22.47
4527	NASDAQ	MAT	Fri, May 14, 2010	22.03	22.03	21.60	21.97
4526	NASDAQ	MAT	Thu, May 13, 2010	22.87	22.96	22.07	22.13
4525	NASDAQ	MAT	Wed, May 12, 2010	22.83	23.21	22.75	23.15
4524	NASDAQ	MAT	Tue, May 11, 2010	22.39	23.00	22.23	22.82
4523	NASDAQ	MAT	Mon, May 10, 2010	22.19	22.59	22.14	22.49
4522	NASDAQ	MAT	Fri, May 7, 2010	21.85	22.08	20.98	21.45
4521	NASDAQ	MAT	Thu, May 6, 2010	22.59	22.86	20.55	22.10
4520	NASDAQ	MAT	Wed, May 5, 2010	22.99	23.28	22.76	22.88
4519	NASDAQ	MAT	Tue, May 4, 2010	23.58	23.58	22.81	22.99
4518	NASDAQ	MAT	Mon, May 3, 2010	23.29	24.06	23.26	23.96
4517	NASDAQ	MAT	Fri, Apr 30, 2010	23.70	23.89	22.99	23.02
4516	NASDAQ	MAT	Thu, Apr 29, 2010	23.28	23.70	23.05	23.65
4515	NASDAQ	MAT	Wed, Apr 28, 2010	23.27	23.41	22.99	23.24
4514	NASDAQ	MAT	Tue, Apr 27, 2010	24.16	24.42	23.19	23.28
4513	NASDAQ	MAT	Mon, Apr 26, 2010	23.64	24.04	23.55	23.86
4512	NASDAQ	MAT	Fri, Apr 23, 2010	23.38	23.57	23.21	23.54
4511	NASDAQ	MAT	Thu, Apr 22, 2010	23.46	23.66	23.16	23.43
4510	NASDAQ	MAT	Wed, Apr 21, 2010	23.58	23.69	23.20	23.60
4509	NASDAQ	MAT	Tue, Apr 20, 2010	23.71	23.80	23.42	23.63
4508	NASDAQ	MAT	Mon, Apr 19, 2010	24.14	24.25	23.09	23.52
4507	NASDAQ	MAT	Fri, Apr 16, 2010	24.17	24.60	23.72	23.84
4506	NASDAQ	MAT	Thu, Apr 15, 2010	23.40	23.79	23.16	23.75
4505	NASDAQ	MAT	Wed, Apr 14, 2010	23.37	23.50	22.97	23.32
4504	NASDAQ	MAT	Tue, Apr 13, 2010	23.25	23.62	23.24	23.46
4503	NASDAQ	MAT	Mon, Apr 12, 2010	23.24	23.40	23.17	23.28
4502	NASDAQ	MAT	Fri, Apr 9, 2010	23.48	23.53	23.11	23.18
4501	NASDAQ	MAT	Thu, Apr 8, 2010	23.10	23.54	22.82	23.49
4500	NASDAQ	MAT	Wed, Apr 7, 2010	23.17	23.34	22.93	23.14
4499	NASDAQ	MAT	Tue, Apr 6, 2010	23.35	23.42	23.09	23.31
4498	NASDAQ	MAT	Mon, Apr 5, 2010	22.99	23.53	22.66	23.52
4497	NASDAQ	MAT	Thu, Apr 1, 2010	22.90	23.03	22.52	22.61
4496	NASDAQ	MAT	Wed, Mar 31, 2010	23.18	23.18	22.71	22.74
4495	NASDAQ	MAT	Tue, Mar 30, 2010	23.14	23.23	22.94	23.12
4494	NASDAQ	MAT	Mon, Mar 29, 2010	23.12	23.26	23.02	23.09
4493	NASDAQ	MAT	Fri, Mar 26, 2010	22.73	23.12	22.70	22.83
4492	NASDAQ	MAT	Thu, Mar 25, 2010	23.05	23.17	22.79	22.79
4491	NASDAQ	MAT	Wed, Mar 24, 2010	23.21	23.21	22.74	22.94
4490	NASDAQ	MAT	Tue, Mar 23, 2010	23.24	23.35	23.01	23.22
4489	NASDAQ	MAT	Mon, Mar 22, 2010	23.14	23.29	22.97	23.27
4488	NASDAQ	MAT	Fri, Mar 19, 2010	23.31	23.47	22.51	23.19
4487	NASDAQ	MAT	Thu, Mar 18, 2010	23.11	23.25	22.97	23.14
4486	NASDAQ	MAT	Wed, Mar 17, 2010	23.19	23.33	22.95	23.21
4485	NASDAQ	MAT	Tue, Mar 16, 2010	22.99	23.47	22.95	23.14
4484	NASDAQ	MAT	Mon, Mar 15, 2010	22.79	22.97	22.61	22.94
4483	NASDAQ	MAT	Fri, Mar 12, 2010	22.81	22.89	22.40	22.76
4482	NASDAQ	MAT	Thu, Mar 11, 2010	22.75	22.90	22.65	22.82
4481	NASDAQ	MAT	Wed, Mar 10, 2010	22.66	22.94	22.58	22.89
4480	NASDAQ	MAT	Tue, Mar 9, 2010	22.93	22.99	22.49	22.60
4479	NASDAQ	MAT	Mon, Mar 8, 2010	22.49	22.64	22.26	22.59
4478	NASDAQ	MAT	Fri, Mar 5, 2010	22.14	22.72	22.02	22.50
4477	NASDAQ	MAT	Thu, Mar 4, 2010	21.89	22.07	21.72	22.06
4476	NASDAQ	MAT	Wed, Mar 3, 2010	22.40	22.40	21.84	21.94
4475	NASDAQ	MAT	Tue, Mar 2, 2010	22.10	22.29	21.91	22.29
4474	NASDAQ	MAT	Mon, Mar 1, 2010	22.00	22.07	21.77	22.07
4473	NASDAQ	MAT	Fri, Feb 26, 2010	22.10	22.15	21.84	21.99
4472	NASDAQ	MAT	Thu, Feb 25, 2010	21.70	22.13	21.62	22.08
4471	NASDAQ	MAT	Wed, Feb 24, 2010	22.07	22.07	21.74	22.00
4470	NASDAQ	MAT	Tue, Feb 23, 2010	21.64	21.87	21.55	21.80
4469	NASDAQ	MAT	Mon, Feb 22, 2010	21.90	21.94	21.52	21.58
4468	NASDAQ	MAT	Fri, Feb 19, 2010	22.00	22.00	21.66	21.78
4467	NASDAQ	MAT	Thu, Feb 18, 2010	21.66	21.92	21.57	21.90
4466	NASDAQ	MAT	Wed, Feb 17, 2010	21.50	21.72	21.01	21.56
4465	NASDAQ	MAT	Tue, Feb 16, 2010	21.23	21.38	21.02	21.25
4464	NASDAQ	MAT	Fri, Feb 12, 2010	20.39	21.03	20.30	20.99
4463	NASDAQ	MAT	Thu, Feb 11, 2010	20.19	20.62	19.81	20.61
4462	NASDAQ	MAT	Wed, Feb 10, 2010	20.55	20.62	20.10	20.27
4461	NASDAQ	MAT	Tue, Feb 9, 2010	20.35	20.64	20.15	20.51
4460	NASDAQ	MAT	Mon, Feb 8, 2010	20.20	20.57	20.02	20.06
4459	NASDAQ	MAT	Fri, Feb 5, 2010	20.03	20.27	19.67	20.10
4458	NASDAQ	MAT	Thu, Feb 4, 2010	20.81	20.87	20.02	20.03
4457	NASDAQ	MAT	Wed, Feb 3, 2010	20.69	20.98	20.60	20.92
4456	NASDAQ	MAT	Tue, Feb 2, 2010	20.27	20.83	20.03	20.81
4455	NASDAQ	MAT	Mon, Feb 1, 2010	19.86	20.34	19.51	20.27
4454	NASDAQ	MAT	Fri, Jan 29, 2010	20.45	20.51	19.07	19.72
4453	NASDAQ	MAT	Thu, Jan 28, 2010	20.10	20.37	19.88	20.04
4452	NASDAQ	MAT	Wed, Jan 27, 2010	19.94	19.99	19.69	19.96
4451	NASDAQ	MAT	Tue, Jan 26, 2010	19.90	20.07	19.80	19.85
4450	NASDAQ	MAT	Mon, Jan 25, 2010	19.95	20.29	19.83	19.96
4449	NASDAQ	MAT	Fri, Jan 22, 2010	20.53	20.86	19.94	19.95
4448	NASDAQ	MAT	Thu, Jan 21, 2010	20.75	21.00	20.28	20.58
4447	NASDAQ	MAT	Wed, Jan 20, 2010	20.67	20.70	20.29	20.58
4446	NASDAQ	MAT	Tue, Jan 19, 2010	20.26	20.86	20.15	20.78
4445	NASDAQ	MAT	Fri, Jan 15, 2010	20.61	20.61	20.08	20.28
4444	NASDAQ	MAT	Thu, Jan 14, 2010	19.87	20.54	19.80	20.48
4443	NASDAQ	MAT	Wed, Jan 13, 2010	19.39	20.06	19.32	19.99
4442	NASDAQ	MAT	Tue, Jan 12, 2010	19.69	19.90	19.18	19.35
4441	NASDAQ	MAT	Mon, Jan 11, 2010	19.79	19.98	19.66	19.90
4440	NASDAQ	MAT	Fri, Jan 8, 2010	19.91	20.06	19.74	19.77
4439	NASDAQ	MAT	Thu, Jan 7, 2010	19.70	20.07	19.64	20.00
4438	NASDAQ	MAT	Wed, Jan 6, 2010	19.50	19.58	19.19	19.50
4437	NASDAQ	MAT	Tue, Jan 5, 2010	19.90	20.06	19.33	19.58
4436	NASDAQ	MAT	Mon, Jan 4, 2010	20.33	20.33	19.96	19.99
4435	NASDAQ	MAT	Thu, Dec 31, 2009	20.23	20.35	19.96	19.98
4434	NASDAQ	MAT	Wed, Dec 30, 2009	20.29	20.40	20.16	20.25
4433	NASDAQ	MAT	Tue, Dec 29, 2009	20.33	20.43	20.18	20.21
4432	NASDAQ	MAT	Mon, Dec 28, 2009	20.10	20.26	20.07	20.22
4431	NASDAQ	MAT	Thu, Dec 24, 2009	20.16	20.22	19.98	20.06
4430	NASDAQ	MAT	Wed, Dec 23, 2009	20.00	20.19	19.97	20.12
4429	NASDAQ	MAT	Tue, Dec 22, 2009	19.93	20.13	19.87	19.99
4428	NASDAQ	MAT	Mon, Dec 21, 2009	20.23	20.25	19.89	19.94
4427	NASDAQ	MAT	Fri, Dec 18, 2009	20.17	20.43	19.64	19.92
4426	NASDAQ	MAT	Thu, Dec 17, 2009	20.00	20.01	19.78	19.88
4425	NASDAQ	MAT	Wed, Dec 16, 2009	20.07	20.40	19.94	20.04
4424	NASDAQ	MAT	Tue, Dec 15, 2009	19.81	20.21	19.79	19.91
4423	NASDAQ	MAT	Mon, Dec 14, 2009	20.00	20.12	19.95	19.97
4422	NASDAQ	MAT	Fri, Dec 11, 2009	19.96	20.03	19.77	19.88
4421	NASDAQ	MAT	Thu, Dec 10, 2009	19.84	20.00	19.55	19.84
4420	NASDAQ	MAT	Wed, Dec 9, 2009	19.98	19.98	19.41	19.65
4419	NASDAQ	MAT	Tue, Dec 8, 2009	19.95	20.12	19.68	19.91
4418	NASDAQ	MAT	Mon, Dec 7, 2009	19.96	20.12	19.79	20.03
4417	NASDAQ	MAT	Fri, Dec 4, 2009	20.00	20.23	19.69	19.89
4416	NASDAQ	MAT	Thu, Dec 3, 2009	19.83	19.97	19.66	19.67
4415	NASDAQ	MAT	Wed, Dec 2, 2009	20.00	20.25	19.83	19.85
4414	NASDAQ	MAT	Tue, Dec 1, 2009	19.53	20.15	19.52	20.00
4413	NASDAQ	MAT	Mon, Nov 30, 2009	19.52	19.79	19.39	19.46
4412	NASDAQ	MAT	Fri, Nov 27, 2009	19.41	19.76	19.30	19.57
4411	NASDAQ	MAT	Wed, Nov 25, 2009	20.01	20.19	19.79	19.91
4410	NASDAQ	MAT	Tue, Nov 24, 2009	20.45	20.52	20.20	20.43
4409	NASDAQ	MAT	Mon, Nov 23, 2009	20.10	20.54	20.03	20.46
4408	NASDAQ	MAT	Fri, Nov 20, 2009	20.32	20.32	19.84	20.01
4407	NASDAQ	MAT	Thu, Nov 19, 2009	20.51	20.51	20.08	20.23
4406	NASDAQ	MAT	Wed, Nov 18, 2009	20.57	20.78	20.42	20.55
4405	NASDAQ	MAT	Tue, Nov 17, 2009	20.69	20.76	20.47	20.67
4404	NASDAQ	MAT	Mon, Nov 16, 2009	20.54	20.73	20.42	20.59
4403	NASDAQ	MAT	Fri, Nov 13, 2009	20.42	20.52	20.33	20.47
4402	NASDAQ	MAT	Thu, Nov 12, 2009	20.49	20.54	20.28	20.42
4401	NASDAQ	MAT	Wed, Nov 11, 2009	20.50	20.50	20.26	20.38
4400	NASDAQ	MAT	Tue, Nov 10, 2009	20.09	20.49	20.09	20.47
4399	NASDAQ	MAT	Mon, Nov 9, 2009	19.78	20.33	19.78	20.33
4398	NASDAQ	MAT	Fri, Nov 6, 2009	19.54	19.75	19.30	19.74
4397	NASDAQ	MAT	Thu, Nov 5, 2009	19.30	19.56	19.08	19.54
4396	NASDAQ	MAT	Wed, Nov 4, 2009	19.12	19.38	18.97	19.05
4395	NASDAQ	MAT	Tue, Nov 3, 2009	19.04	19.23	18.67	19.06
4394	NASDAQ	MAT	Mon, Nov 2, 2009	19.00	19.43	18.71	19.21
4393	NASDAQ	MAT	Fri, Oct 30, 2009	18.96	19.27	18.53	18.93
4392	NASDAQ	MAT	Thu, Oct 29, 2009	18.49	19.17	18.49	19.13
4391	NASDAQ	MAT	Wed, Oct 28, 2009	19.10	19.26	18.41	18.43
4390	NASDAQ	MAT	Tue, Oct 27, 2009	19.60	19.68	19.12	19.18
4389	NASDAQ	MAT	Mon, Oct 26, 2009	19.57	20.25	19.57	19.66
4388	NASDAQ	MAT	Fri, Oct 23, 2009	20.19	20.19	19.43	19.52
4387	NASDAQ	MAT	Thu, Oct 22, 2009	19.78	20.14	19.73	20.10
4386	NASDAQ	MAT	Wed, Oct 21, 2009	19.85	20.15	19.70	19.77
4385	NASDAQ	MAT	Tue, Oct 20, 2009	20.11	20.24	19.79	19.88
4384	NASDAQ	MAT	Mon, Oct 19, 2009	19.94	20.33	19.68	20.05
4383	NASDAQ	MAT	Fri, Oct 16, 2009	20.50	21.05	20.30	20.46
4382	NASDAQ	MAT	Thu, Oct 15, 2009	19.30	19.58	19.21	19.58
4381	NASDAQ	MAT	Wed, Oct 14, 2009	19.00	19.48	18.91	19.39
4380	NASDAQ	MAT	Tue, Oct 13, 2009	18.76	19.00	18.73	18.87
4379	NASDAQ	MAT	Mon, Oct 12, 2009	18.78	19.28	18.76	18.78
4378	NASDAQ	MAT	Fri, Oct 9, 2009	18.56	18.67	18.43	18.64
4377	NASDAQ	MAT	Thu, Oct 8, 2009	18.03	18.60	18.00	18.53
4376	NASDAQ	MAT	Wed, Oct 7, 2009	17.78	18.26	17.78	17.99
4375	NASDAQ	MAT	Tue, Oct 6, 2009	17.72	18.36	17.72	18.09
4374	NASDAQ	MAT	Mon, Oct 5, 2009	17.93	18.13	17.77	18.07
4373	NASDAQ	MAT	Fri, Oct 2, 2009	17.96	18.17	17.72	17.95
4372	NASDAQ	MAT	Thu, Oct 1, 2009	18.44	18.68	17.94	18.06
4371	NASDAQ	MAT	Wed, Sep 30, 2009	18.42	18.58	18.07	18.46
4370	NASDAQ	MAT	Tue, Sep 29, 2009	18.18	18.46	18.04	18.38
4369	NASDAQ	MAT	Mon, Sep 28, 2009	17.94	18.27	17.63	18.08
4368	NASDAQ	MAT	Fri, Sep 25, 2009	17.93	18.12	17.89	17.96
4367	NASDAQ	MAT	Thu, Sep 24, 2009	18.03	18.19	17.88	17.97
4366	NASDAQ	MAT	Wed, Sep 23, 2009	18.14	18.30	17.94	18.00
4365	NASDAQ	MAT	Tue, Sep 22, 2009	18.39	18.44	17.95	18.07
4364	NASDAQ	MAT	Mon, Sep 21, 2009	18.41	18.56	18.21	18.30
4363	NASDAQ	MAT	Fri, Sep 18, 2009	19.19	19.19	18.51	18.53
4362	NASDAQ	MAT	Thu, Sep 17, 2009	18.76	19.18	18.63	19.11
4361	NASDAQ	MAT	Wed, Sep 16, 2009	18.64	18.80	18.47	18.75
4360	NASDAQ	MAT	Tue, Sep 15, 2009	18.26	18.74	18.13	18.59
4359	NASDAQ	MAT	Mon, Sep 14, 2009	18.09	18.32	17.91	18.30
4358	NASDAQ	MAT	Fri, Sep 11, 2009	18.30	18.32	18.18	18.20
4357	NASDAQ	MAT	Thu, Sep 10, 2009	18.50	18.51	18.18	18.29
4356	NASDAQ	MAT	Wed, Sep 9, 2009	18.46	18.70	18.38	18.50
4355	NASDAQ	MAT	Tue, Sep 8, 2009	18.61	18.66	18.36	18.46
4354	NASDAQ	MAT	Fri, Sep 4, 2009	18.18	18.62	18.07	18.43
4353	NASDAQ	MAT	Thu, Sep 3, 2009	17.99	18.22	17.84	18.21
4352	NASDAQ	MAT	Wed, Sep 2, 2009	17.61	18.08	17.54	17.95
4351	NASDAQ	MAT	Tue, Sep 1, 2009	17.86	18.35	17.50	17.61
4350	NASDAQ	MAT	Mon, Aug 31, 2009	18.18	18.29	17.82	17.99
4349	NASDAQ	MAT	Fri, Aug 28, 2009	18.42	18.58	18.18	18.32
4348	NASDAQ	MAT	Thu, Aug 27, 2009	18.21	18.48	18.06	18.35
4347	NASDAQ	MAT	Wed, Aug 26, 2009	18.43	18.56	18.14	18.28
4346	NASDAQ	MAT	Tue, Aug 25, 2009	18.22	18.75	18.16	18.48
4345	NASDAQ	MAT	Mon, Aug 24, 2009	18.18	18.38	18.03	18.15
4344	NASDAQ	MAT	Fri, Aug 21, 2009	17.87	18.28	17.82	18.18
4343	NASDAQ	MAT	Thu, Aug 20, 2009	17.67	17.86	17.52	17.81
4342	NASDAQ	MAT	Wed, Aug 19, 2009	17.40	17.71	17.28	17.65
4341	NASDAQ	MAT	Tue, Aug 18, 2009	17.54	17.64	17.36	17.49
4340	NASDAQ	MAT	Mon, Aug 17, 2009	17.84	17.86	17.33	17.52
4339	NASDAQ	MAT	Fri, Aug 14, 2009	18.16	18.33	17.86	18.00
4338	NASDAQ	MAT	Thu, Aug 13, 2009	17.87	18.15	17.59	18.11
4337	NASDAQ	MAT	Wed, Aug 12, 2009	17.60	17.97	17.56	17.78
4336	NASDAQ	MAT	Tue, Aug 11, 2009	17.51	17.78	17.30	17.71
4335	NASDAQ	MAT	Mon, Aug 10, 2009	17.89	17.95	17.40	17.48
4334	NASDAQ	MAT	Fri, Aug 7, 2009	17.35	17.96	17.34	17.88
4333	NASDAQ	MAT	Thu, Aug 6, 2009	17.41	17.50	17.08	17.19
4332	NASDAQ	MAT	Wed, Aug 5, 2009	17.63	17.64	17.22	17.32
4331	NASDAQ	MAT	Tue, Aug 4, 2009	17.47	17.61	17.44	17.60
4330	NASDAQ	MAT	Mon, Aug 3, 2009	17.68	17.69	17.43	17.60
4329	NASDAQ	MAT	Fri, Jul 31, 2009	17.63	17.88	17.48	17.58
4328	NASDAQ	MAT	Thu, Jul 30, 2009	17.56	17.98	17.40	17.69
4327	NASDAQ	MAT	Wed, Jul 29, 2009	17.33	17.56	17.21	17.37
4326	NASDAQ	MAT	Tue, Jul 28, 2009	17.35	17.49	17.26	17.38
4325	NASDAQ	MAT	Mon, Jul 27, 2009	17.70	17.74	17.28	17.41
4324	NASDAQ	MAT	Fri, Jul 24, 2009	17.75	17.81	17.44	17.69
4323	NASDAQ	MAT	Thu, Jul 23, 2009	17.76	17.98	17.49	17.75
4322	NASDAQ	MAT	Wed, Jul 22, 2009	17.96	18.03	17.55	17.60
4321	NASDAQ	MAT	Tue, Jul 21, 2009	18.07	18.34	17.62	18.00
4320	NASDAQ	MAT	Mon, Jul 20, 2009	17.54	18.22	17.54	18.11
4319	NASDAQ	MAT	Fri, Jul 17, 2009	16.90	17.50	16.64	17.42
4318	NASDAQ	MAT	Thu, Jul 16, 2009	16.24	16.30	15.85	16.19
4317	NASDAQ	MAT	Wed, Jul 15, 2009	15.93	16.28	15.37	16.28
4316	NASDAQ	MAT	Tue, Jul 14, 2009	15.41	15.77	15.28	15.77
4315	NASDAQ	MAT	Mon, Jul 13, 2009	15.19	15.45	15.03	15.42
4314	NASDAQ	MAT	Fri, Jul 10, 2009	15.31	15.49	15.07	15.19
4313	NASDAQ	MAT	Thu, Jul 9, 2009	15.32	15.54	15.11	15.45
4312	NASDAQ	MAT	Wed, Jul 8, 2009	15.37	15.37	15.07	15.23
4311	NASDAQ	MAT	Tue, Jul 7, 2009	15.48	15.59	15.28	15.35
4310	NASDAQ	MAT	Mon, Jul 6, 2009	15.59	15.67	15.26	15.62
4309	NASDAQ	MAT	Thu, Jul 2, 2009	16.17	16.36	15.60	15.60
4308	NASDAQ	MAT	Wed, Jul 1, 2009	16.14	16.50	16.02	16.36
4307	NASDAQ	MAT	Tue, Jun 30, 2009	16.29	16.29	15.85	16.05
4306	NASDAQ	MAT	Mon, Jun 29, 2009	16.02	16.17	15.68	16.11
4305	NASDAQ	MAT	Fri, Jun 26, 2009	16.08	16.12	15.87	15.94
4304	NASDAQ	MAT	Thu, Jun 25, 2009	15.74	16.20	15.66	16.10
4303	NASDAQ	MAT	Wed, Jun 24, 2009	15.83	16.08	15.64	15.78
4302	NASDAQ	MAT	Tue, Jun 23, 2009	16.01	16.10	15.63	15.72
4301	NASDAQ	MAT	Mon, Jun 22, 2009	16.27	16.35	15.94	15.99
4300	NASDAQ	MAT	Fri, Jun 19, 2009	16.52	16.74	16.33	16.40
4299	NASDAQ	MAT	Thu, Jun 18, 2009	15.75	16.40	15.73	16.36
4298	NASDAQ	MAT	Wed, Jun 17, 2009	15.62	15.91	15.47	15.79
4297	NASDAQ	MAT	Tue, Jun 16, 2009	15.87	16.20	15.61	15.66
4296	NASDAQ	MAT	Mon, Jun 15, 2009	16.16	16.20	15.53	15.80
4295	NASDAQ	MAT	Fri, Jun 12, 2009	16.27	16.43	16.00	16.28
4294	NASDAQ	MAT	Thu, Jun 11, 2009	16.39	16.67	16.30	16.52
4293	NASDAQ	MAT	Wed, Jun 10, 2009	16.39	16.51	16.17	16.33
4292	NASDAQ	MAT	Tue, Jun 9, 2009	16.24	16.33	16.00	16.26
4291	NASDAQ	MAT	Mon, Jun 8, 2009	16.34	16.38	15.92	16.16
4290	NASDAQ	MAT	Fri, Jun 5, 2009	16.65	16.75	16.27	16.35
4289	NASDAQ	MAT	Thu, Jun 4, 2009	16.66	16.66	16.12	16.46
4288	NASDAQ	MAT	Wed, Jun 3, 2009	16.18	16.50	16.14	16.49
4287	NASDAQ	MAT	Tue, Jun 2, 2009	16.25	16.46	16.19	16.30
4286	NASDAQ	MAT	Mon, Jun 1, 2009	15.75	16.49	15.67	16.32
4285	NASDAQ	MAT	Fri, May 29, 2009	14.86	15.61	14.82	15.61
4284	NASDAQ	MAT	Thu, May 28, 2009	14.75	14.91	14.50	14.79
4283	NASDAQ	MAT	Wed, May 27, 2009	14.77	14.94	14.60	14.65
4282	NASDAQ	MAT	Tue, May 26, 2009	13.96	14.92	13.96	14.85
4281	NASDAQ	MAT	Fri, May 22, 2009	14.26	14.36	13.91	13.96
4280	NASDAQ	MAT	Thu, May 21, 2009	14.40	14.46	13.93	14.21
4279	NASDAQ	MAT	Wed, May 20, 2009	14.88	14.96	14.49	14.56
4278	NASDAQ	MAT	Tue, May 19, 2009	14.52	14.93	14.45	14.81
4277	NASDAQ	MAT	Mon, May 18, 2009	14.11	14.60	14.05	14.59
4276	NASDAQ	MAT	Fri, May 15, 2009	14.08	14.28	13.88	13.94
4275	NASDAQ	MAT	Thu, May 14, 2009	14.10	14.33	14.00	14.08
4274	NASDAQ	MAT	Wed, May 13, 2009	14.69	14.80	14.02	14.11
4273	NASDAQ	MAT	Tue, May 12, 2009	15.07	15.19	14.67	14.84
4272	NASDAQ	MAT	Mon, May 11, 2009	15.35	15.37	14.67	15.03
4271	NASDAQ	MAT	Fri, May 8, 2009	15.41	15.58	14.99	15.52
4270	NASDAQ	MAT	Thu, May 7, 2009	15.66	15.68	15.06	15.23
4269	NASDAQ	MAT	Wed, May 6, 2009	15.90	15.90	15.35	15.59
4268	NASDAQ	MAT	Tue, May 5, 2009	15.44	15.82	15.37	15.76
4267	NASDAQ	MAT	Mon, May 4, 2009	15.05	15.48	15.02	15.46
4266	NASDAQ	MAT	Fri, May 1, 2009	14.98	15.09	14.66	15.02
4265	NASDAQ	MAT	Thu, Apr 30, 2009	15.34	15.39	14.89	14.96
4264	NASDAQ	MAT	Wed, Apr 29, 2009	14.94	15.43	14.80	15.25
4263	NASDAQ	MAT	Tue, Apr 28, 2009	14.50	15.10	14.05	14.85
4262	NASDAQ	MAT	Mon, Apr 27, 2009	14.75	14.98	14.53	14.68
4261	NASDAQ	MAT	Fri, Apr 24, 2009	14.92	15.26	14.78	15.09
4260	NASDAQ	MAT	Thu, Apr 23, 2009	14.67	14.87	14.26	14.79
4259	NASDAQ	MAT	Wed, Apr 22, 2009	14.73	15.21	14.43	14.81
4258	NASDAQ	MAT	Tue, Apr 21, 2009	14.81	15.07	14.59	14.69
4257	NASDAQ	MAT	Mon, Apr 20, 2009	14.85	15.43	14.59	14.86
4256	NASDAQ	MAT	Fri, Apr 17, 2009	13.70	15.17	13.60	15.01
4255	NASDAQ	MAT	Thu, Apr 16, 2009	12.69	13.13	12.54	13.03
4254	NASDAQ	MAT	Wed, Apr 15, 2009	12.54	12.63	12.36	12.60
4253	NASDAQ	MAT	Tue, Apr 14, 2009	13.08	13.17	12.52	12.53
4252	NASDAQ	MAT	Mon, Apr 13, 2009	13.23	13.28	12.93	13.16
4251	NASDAQ	MAT	Thu, Apr 9, 2009	12.96	13.40	12.87	13.35
4250	NASDAQ	MAT	Wed, Apr 8, 2009	12.59	12.81	12.47	12.76
4249	NASDAQ	MAT	Tue, Apr 7, 2009	12.79	12.79	12.47	12.54
4248	NASDAQ	MAT	Mon, Apr 6, 2009	12.88	12.92	12.58	12.86
4247	NASDAQ	MAT	Fri, Apr 3, 2009	12.77	12.95	12.63	12.95
4246	NASDAQ	MAT	Thu, Apr 2, 2009	12.10	12.99	12.04	12.73
4245	NASDAQ	MAT	Wed, Apr 1, 2009	11.57	12.02	11.27	11.92
4244	NASDAQ	MAT	Tue, Mar 31, 2009	11.60	11.79	11.41	11.53
4243	NASDAQ	MAT	Mon, Mar 30, 2009	12.20	12.20	11.43	11.56
4242	NASDAQ	MAT	Fri, Mar 27, 2009	12.44	12.44	11.98	12.09
4241	NASDAQ	MAT	Thu, Mar 26, 2009	12.04	12.52	11.82	12.45
4240	NASDAQ	MAT	Wed, Mar 25, 2009	11.91	12.40	11.82	11.84
4239	NASDAQ	MAT	Tue, Mar 24, 2009	11.60	11.98	11.55	11.82
4238	NASDAQ	MAT	Mon, Mar 23, 2009	11.21	11.65	11.02	11.65
4237	NASDAQ	MAT	Fri, Mar 20, 2009	11.32	11.38	10.95	11.01
4236	NASDAQ	MAT	Thu, Mar 19, 2009	11.77	11.82	11.25	11.28
4235	NASDAQ	MAT	Wed, Mar 18, 2009	11.46	11.88	11.24	11.70
4234	NASDAQ	MAT	Tue, Mar 17, 2009	10.94	11.49	10.94	11.49
4233	NASDAQ	MAT	Mon, Mar 16, 2009	11.59	11.65	10.92	11.06
4232	NASDAQ	MAT	Fri, Mar 13, 2009	11.46	11.54	11.27	11.54
4231	NASDAQ	MAT	Thu, Mar 12, 2009	10.86	11.49	10.70	11.44
4230	NASDAQ	MAT	Wed, Mar 11, 2009	11.13	11.26	10.80	10.90
4229	NASDAQ	MAT	Tue, Mar 10, 2009	10.68	11.18	10.63	11.18
4228	NASDAQ	MAT	Mon, Mar 9, 2009	10.84	10.90	10.50	10.59
4227	NASDAQ	MAT	Fri, Mar 6, 2009	10.48	10.83	10.37	10.82
4226	NASDAQ	MAT	Thu, Mar 5, 2009	10.89	10.90	10.36	10.45
4225	NASDAQ	MAT	Wed, Mar 4, 2009	10.97	11.13	10.61	10.92
4224	NASDAQ	MAT	Tue, Mar 3, 2009	11.47	11.57	10.68	10.72
4223	NASDAQ	MAT	Mon, Mar 2, 2009	11.70	11.84	11.29	11.29
4222	NASDAQ	MAT	Fri, Feb 27, 2009	11.59	12.14	11.50	11.84
4221	NASDAQ	MAT	Thu, Feb 26, 2009	12.14	12.25	11.71	11.79
4220	NASDAQ	MAT	Wed, Feb 25, 2009	12.07	12.29	11.81	12.01
4219	NASDAQ	MAT	Tue, Feb 24, 2009	11.90	12.28	11.83	12.15
4218	NASDAQ	MAT	Mon, Feb 23, 2009	12.13	12.19	11.79	11.84
4217	NASDAQ	MAT	Fri, Feb 20, 2009	11.94	12.23	11.77	12.05
4216	NASDAQ	MAT	Thu, Feb 19, 2009	12.05	12.24	11.97	12.00
4215	NASDAQ	MAT	Wed, Feb 18, 2009	12.16	12.16	11.91	12.01
4214	NASDAQ	MAT	Tue, Feb 17, 2009	11.89	12.34	11.89	12.11
4213	NASDAQ	MAT	Fri, Feb 13, 2009	12.49	12.62	12.16	12.21
4212	NASDAQ	MAT	Thu, Feb 12, 2009	12.43	12.55	12.05	12.50
4211	NASDAQ	MAT	Wed, Feb 11, 2009	12.58	12.75	12.47	12.61
4210	NASDAQ	MAT	Tue, Feb 10, 2009	13.01	13.18	12.49	12.54
4209	NASDAQ	MAT	Mon, Feb 9, 2009	12.90	13.36	12.80	13.11
4208	NASDAQ	MAT	Fri, Feb 6, 2009	12.67	13.10	12.63	12.91
4207	NASDAQ	MAT	Thu, Feb 5, 2009	12.07	12.76	12.01	12.68
4206	NASDAQ	MAT	Wed, Feb 4, 2009	12.47	12.55	11.99	12.13
4205	NASDAQ	MAT	Tue, Feb 3, 2009	11.71	12.61	11.71	12.46
4204	NASDAQ	MAT	Mon, Feb 2, 2009	12.06	12.26	11.29	11.90
4203	NASDAQ	MAT	Fri, Jan 30, 2009	14.55	14.87	14.00	14.19
4202	NASDAQ	MAT	Thu, Jan 29, 2009	15.25	15.37	14.74	14.78
4201	NASDAQ	MAT	Wed, Jan 28, 2009	15.22	15.51	15.15	15.39
4200	NASDAQ	MAT	Tue, Jan 27, 2009	15.23	15.44	14.87	15.04
4199	NASDAQ	MAT	Mon, Jan 26, 2009	15.38	15.68	14.83	15.03
4198	NASDAQ	MAT	Fri, Jan 23, 2009	15.23	15.39	14.95	15.19
4197	NASDAQ	MAT	Thu, Jan 22, 2009	15.39	15.63	15.03	15.40
4196	NASDAQ	MAT	Wed, Jan 21, 2009	15.05	15.50	14.92	15.47
4195	NASDAQ	MAT	Tue, Jan 20, 2009	15.64	15.69	14.99	15.03
4194	NASDAQ	MAT	Fri, Jan 16, 2009	15.75	15.84	15.25	15.63
4193	NASDAQ	MAT	Thu, Jan 15, 2009	15.10	15.73	15.03	15.56
4192	NASDAQ	MAT	Wed, Jan 14, 2009	15.11	15.22	14.81	15.14
4191	NASDAQ	MAT	Tue, Jan 13, 2009	15.13	15.39	15.01	15.31
4190	NASDAQ	MAT	Mon, Jan 12, 2009	15.29	15.43	15.08	15.19
4189	NASDAQ	MAT	Fri, Jan 9, 2009	15.69	15.79	15.27	15.35
4188	NASDAQ	MAT	Thu, Jan 8, 2009	15.99	15.99	15.53	15.79
4187	NASDAQ	MAT	Wed, Jan 7, 2009	16.06	16.33	15.90	16.02
4186	NASDAQ	MAT	Tue, Jan 6, 2009	16.45	16.56	16.00	16.30
4185	NASDAQ	MAT	Mon, Jan 5, 2009	16.65	16.65	16.25	16.35
4184	NASDAQ	MAT	Fri, Jan 2, 2009	16.06	16.85	16.06	16.65
4183	NASDAQ	MAT	Wed, Dec 31, 2008	15.95	16.26	15.82	16.00
4182	NASDAQ	MAT	Tue, Dec 30, 2008	15.79	16.03	15.63	15.98
4181	NASDAQ	MAT	Mon, Dec 29, 2008	15.44	15.75	15.36	15.73
4180	NASDAQ	MAT	Fri, Dec 26, 2008	15.21	15.47	15.17	15.46
4179	NASDAQ	MAT	Wed, Dec 24, 2008	15.17	15.30	15.02	15.20
4178	NASDAQ	MAT	Tue, Dec 23, 2008	15.10	15.27	14.51	15.15
4177	NASDAQ	MAT	Mon, Dec 22, 2008	14.91	14.97	14.63	14.76
4176	NASDAQ	MAT	Fri, Dec 19, 2008	15.10	15.30	14.78	14.97
4175	NASDAQ	MAT	Thu, Dec 18, 2008	15.19	15.48	14.62	14.99
4174	NASDAQ	MAT	Wed, Dec 17, 2008	14.67	15.07	14.48	14.89
4173	NASDAQ	MAT	Tue, Dec 16, 2008	14.63	15.20	14.57	15.05
4172	NASDAQ	MAT	Mon, Dec 15, 2008	14.70	14.85	14.11	14.53
4171	NASDAQ	MAT	Fri, Dec 12, 2008	14.04	14.73	13.96	14.60
4170	NASDAQ	MAT	Thu, Dec 11, 2008	14.70	15.03	14.23	14.38
4169	NASDAQ	MAT	Wed, Dec 10, 2008	15.06	15.21	14.72	14.96
4168	NASDAQ	MAT	Tue, Dec 9, 2008	15.17	15.31	14.80	14.95
4167	NASDAQ	MAT	Mon, Dec 8, 2008	14.91	15.38	14.23	15.26
4166	NASDAQ	MAT	Fri, Dec 5, 2008	13.69	14.68	13.35	14.61
4165	NASDAQ	MAT	Thu, Dec 4, 2008	13.78	14.25	13.49	13.86
4164	NASDAQ	MAT	Wed, Dec 3, 2008	12.67	13.25	12.25	13.20
4163	NASDAQ	MAT	Tue, Dec 2, 2008	12.75	13.50	12.37	13.42
4162	NASDAQ	MAT	Mon, Dec 1, 2008	13.46	13.46	12.59	12.59
4161	NASDAQ	MAT	Fri, Nov 28, 2008	13.88	13.99	13.47	13.67
4160	NASDAQ	MAT	Wed, Nov 26, 2008	12.65	13.57	12.64	13.47
4159	NASDAQ	MAT	Tue, Nov 25, 2008	12.57	13.11	12.35	13.04
4158	NASDAQ	MAT	Mon, Nov 24, 2008	12.05	12.47	11.60	12.25
4157	NASDAQ	MAT	Fri, Nov 21, 2008	11.59	11.76	10.89	11.75
4156	NASDAQ	MAT	Thu, Nov 20, 2008	11.26	12.44	11.22	11.42
4155	NASDAQ	MAT	Wed, Nov 19, 2008	12.89	13.00	11.37	11.51
4154	NASDAQ	MAT	Tue, Nov 18, 2008	13.62	13.62	12.48	12.77
4153	NASDAQ	MAT	Mon, Nov 17, 2008	13.75	13.95	13.36	13.39
4152	NASDAQ	MAT	Fri, Nov 14, 2008	14.13	14.93	13.88	13.91
4151	NASDAQ	MAT	Thu, Nov 13, 2008	14.04	14.96	13.57	14.96
4150	NASDAQ	MAT	Wed, Nov 12, 2008	14.24	14.52	13.96	14.00
4149	NASDAQ	MAT	Tue, Nov 11, 2008	14.67	15.09	14.29	14.62
4148	NASDAQ	MAT	Mon, Nov 10, 2008	15.13	15.13	14.59	14.81
4147	NASDAQ	MAT	Fri, Nov 7, 2008	14.60	14.90	14.39	14.89
4146	NASDAQ	MAT	Thu, Nov 6, 2008	14.96	15.24	14.48	14.52
4145	NASDAQ	MAT	Wed, Nov 5, 2008	15.22	15.47	14.92	14.98
4144	NASDAQ	MAT	Tue, Nov 4, 2008	15.27	15.51	15.00	15.35
4143	NASDAQ	MAT	Mon, Nov 3, 2008	15.02	15.20	14.89	15.05
4142	NASDAQ	MAT	Fri, Oct 31, 2008	13.99	15.02	13.82	15.01
4141	NASDAQ	MAT	Thu, Oct 30, 2008	14.72	14.88	13.63	13.91
4140	NASDAQ	MAT	Wed, Oct 29, 2008	13.81	15.04	13.81	14.36
4139	NASDAQ	MAT	Tue, Oct 28, 2008	12.84	14.05	12.60	14.01
4138	NASDAQ	MAT	Mon, Oct 27, 2008	12.92	13.18	12.66	12.66
4137	NASDAQ	MAT	Fri, Oct 24, 2008	12.53	13.50	12.53	13.07
4136	NASDAQ	MAT	Thu, Oct 23, 2008	13.72	13.72	12.90	13.33
4135	NASDAQ	MAT	Wed, Oct 22, 2008	13.66	14.06	13.30	13.60
4134	NASDAQ	MAT	Tue, Oct 21, 2008	13.87	14.17	13.83	13.95
4133	NASDAQ	MAT	Mon, Oct 20, 2008	13.75	14.39	13.53	14.16
4132	NASDAQ	MAT	Fri, Oct 17, 2008	14.09	14.87	14.09	14.45
4131	NASDAQ	MAT	Thu, Oct 16, 2008	13.78	14.63	13.49	14.46
4130	NASDAQ	MAT	Wed, Oct 15, 2008	14.74	14.94	13.57	13.85
4129	NASDAQ	MAT	Tue, Oct 14, 2008	16.49	16.49	14.50	14.78
4128	NASDAQ	MAT	Mon, Oct 13, 2008	14.75	14.92	14.18	14.78
4127	NASDAQ	MAT	Fri, Oct 10, 2008	13.77	14.82	13.11	13.98
4126	NASDAQ	MAT	Thu, Oct 9, 2008	16.20	16.20	14.25	14.26
4125	NASDAQ	MAT	Wed, Oct 8, 2008	16.21	17.22	16.06	16.12
4124	NASDAQ	MAT	Tue, Oct 7, 2008	17.09	17.24	16.46	16.52
4123	NASDAQ	MAT	Mon, Oct 6, 2008	17.34	17.75	16.50	16.96
4122	NASDAQ	MAT	Fri, Oct 3, 2008	18.06	18.42	17.50	17.53
4121	NASDAQ	MAT	Thu, Oct 2, 2008	17.96	18.28	17.79	17.85
4120	NASDAQ	MAT	Wed, Oct 1, 2008	17.86	18.40	17.86	18.14
4119	NASDAQ	MAT	Tue, Sep 30, 2008	18.27	18.32	17.76	18.04
4118	NASDAQ	MAT	Mon, Sep 29, 2008	18.51	18.82	17.76	18.03
4117	NASDAQ	MAT	Fri, Sep 26, 2008	18.14	18.76	18.14	18.76
4116	NASDAQ	MAT	Thu, Sep 25, 2008	18.37	18.87	18.19	18.32
4115	NASDAQ	MAT	Wed, Sep 24, 2008	18.39	18.62	18.18	18.27
4114	NASDAQ	MAT	Tue, Sep 23, 2008	18.55	19.16	18.26	18.34
4113	NASDAQ	MAT	Mon, Sep 22, 2008	18.36	18.71	18.35	18.55
4112	NASDAQ	MAT	Fri, Sep 19, 2008	18.72	19.88	18.03	18.32
4111	NASDAQ	MAT	Thu, Sep 18, 2008	18.87	18.99	18.06	18.71
4110	NASDAQ	MAT	Wed, Sep 17, 2008	19.00	19.00	18.50	18.62
4109	NASDAQ	MAT	Tue, Sep 16, 2008	19.21	19.58	18.62	19.22
4108	NASDAQ	MAT	Mon, Sep 15, 2008	19.01	19.87	19.00	19.49
4107	NASDAQ	MAT	Fri, Sep 12, 2008	19.23	19.54	18.98	19.39
4106	NASDAQ	MAT	Thu, Sep 11, 2008	19.25	19.60	18.91	19.40
4105	NASDAQ	MAT	Wed, Sep 10, 2008	19.44	19.61	18.94	19.32
4104	NASDAQ	MAT	Tue, Sep 9, 2008	19.52	19.88	19.12	19.20
4103	NASDAQ	MAT	Mon, Sep 8, 2008	19.18	19.59	19.10	19.54
4102	NASDAQ	MAT	Fri, Sep 5, 2008	18.65	19.13	18.65	19.03
4101	NASDAQ	MAT	Thu, Sep 4, 2008	19.35	19.49	18.94	18.96
4100	NASDAQ	MAT	Wed, Sep 3, 2008	19.58	19.76	19.18	19.61
4099	NASDAQ	MAT	Tue, Sep 2, 2008	19.55	20.20	19.21	19.49
4098	NASDAQ	MAT	Fri, Aug 29, 2008	19.57	19.65	19.03	19.33
4097	NASDAQ	MAT	Thu, Aug 28, 2008	19.68	19.84	19.59	19.71
4096	NASDAQ	MAT	Wed, Aug 27, 2008	19.91	20.10	19.52	19.65
4095	NASDAQ	MAT	Tue, Aug 26, 2008	20.10	20.28	19.90	20.24
4094	NASDAQ	MAT	Mon, Aug 25, 2008	20.91	20.98	20.06	20.14
4093	NASDAQ	MAT	Fri, Aug 22, 2008	20.76	21.13	20.76	21.07
4092	NASDAQ	MAT	Thu, Aug 21, 2008	20.13	20.84	20.13	20.75
4091	NASDAQ	MAT	Wed, Aug 20, 2008	20.54	20.70	20.16	20.53
4090	NASDAQ	MAT	Tue, Aug 19, 2008	21.12	21.12	20.37	20.55
4089	NASDAQ	MAT	Mon, Aug 18, 2008	21.81	21.92	20.97	21.08
4088	NASDAQ	MAT	Fri, Aug 15, 2008	21.44	21.90	21.44	21.79
4087	NASDAQ	MAT	Thu, Aug 14, 2008	20.70	21.65	20.70	21.50
4086	NASDAQ	MAT	Wed, Aug 13, 2008	21.36	21.43	20.70	21.07
4085	NASDAQ	MAT	Tue, Aug 12, 2008	21.52	21.75	21.31	21.47
4084	NASDAQ	MAT	Mon, Aug 11, 2008	21.50	21.95	21.11	21.52
4083	NASDAQ	MAT	Fri, Aug 8, 2008	20.69	21.62	20.57	21.50
4082	NASDAQ	MAT	Thu, Aug 7, 2008	20.67	20.97	20.28	20.70
4081	NASDAQ	MAT	Wed, Aug 6, 2008	20.95	20.95	20.60	20.79
4080	NASDAQ	MAT	Tue, Aug 5, 2008	20.57	21.10	20.53	20.99
4079	NASDAQ	MAT	Mon, Aug 4, 2008	20.35	20.55	19.93	20.44
4078	NASDAQ	MAT	Fri, Aug 1, 2008	20.25	20.66	19.80	20.48
4077	NASDAQ	MAT	Thu, Jul 31, 2008	20.40	20.55	19.98	20.05
4076	NASDAQ	MAT	Wed, Jul 30, 2008	20.78	21.05	20.16	20.46
4075	NASDAQ	MAT	Tue, Jul 29, 2008	20.14	20.82	20.14	20.71
4074	NASDAQ	MAT	Mon, Jul 28, 2008	20.09	20.63	20.05	20.19
4073	NASDAQ	MAT	Fri, Jul 25, 2008	20.78	21.20	20.62	20.81
4072	NASDAQ	MAT	Thu, Jul 24, 2008	21.12	21.32	20.63	20.73
4071	NASDAQ	MAT	Wed, Jul 23, 2008	21.02	21.40	20.67	21.19
4070	NASDAQ	MAT	Tue, Jul 22, 2008	20.25	21.08	20.06	21.04
4069	NASDAQ	MAT	Mon, Jul 21, 2008	20.92	21.07	20.20	20.44
4068	NASDAQ	MAT	Fri, Jul 18, 2008	20.42	21.18	19.96	20.66
4067	NASDAQ	MAT	Thu, Jul 17, 2008	17.77	18.55	17.55	18.28
4066	NASDAQ	MAT	Wed, Jul 16, 2008	17.27	17.71	17.08	17.70
4065	NASDAQ	MAT	Tue, Jul 15, 2008	17.03	17.57	16.71	17.28
4064	NASDAQ	MAT	Mon, Jul 14, 2008	17.43	17.59	16.99	17.14
4063	NASDAQ	MAT	Fri, Jul 11, 2008	17.10	17.58	16.93	17.25
4062	NASDAQ	MAT	Thu, Jul 10, 2008	17.80	17.82	17.23	17.41
4061	NASDAQ	MAT	Wed, Jul 9, 2008	17.96	18.67	17.80	17.83
4060	NASDAQ	MAT	Tue, Jul 8, 2008	17.15	17.84	17.10	17.84
4059	NASDAQ	MAT	Mon, Jul 7, 2008	17.22	17.49	17.13	17.17
4058	NASDAQ	MAT	Thu, Jul 3, 2008	17.25	17.54	17.08	17.22
4057	NASDAQ	MAT	Wed, Jul 2, 2008	17.17	17.55	17.06	17.14
4056	NASDAQ	MAT	Tue, Jul 1, 2008	16.96	17.30	16.67	16.98
4055	NASDAQ	MAT	Mon, Jun 30, 2008	17.70	17.73	17.09	17.12
4054	NASDAQ	MAT	Fri, Jun 27, 2008	17.91	18.07	17.52	17.72
4053	NASDAQ	MAT	Thu, Jun 26, 2008	18.24	18.39	17.91	17.97
4052	NASDAQ	MAT	Wed, Jun 25, 2008	18.52	18.88	18.33	18.51
4051	NASDAQ	MAT	Tue, Jun 24, 2008	18.25	18.77	18.12	18.40
4050	NASDAQ	MAT	Mon, Jun 23, 2008	18.96	18.96	18.29	18.35
4049	NASDAQ	MAT	Fri, Jun 20, 2008	19.11	19.20	18.59	18.80
4048	NASDAQ	MAT	Thu, Jun 19, 2008	19.06	19.41	18.89	19.27
4047	NASDAQ	MAT	Wed, Jun 18, 2008	19.72	19.83	19.05	19.10
4046	NASDAQ	MAT	Tue, Jun 17, 2008	20.53	20.58	19.80	19.86
4045	NASDAQ	MAT	Mon, Jun 16, 2008	20.26	20.60	20.03	20.49
4044	NASDAQ	MAT	Fri, Jun 13, 2008	19.87	20.49	19.84	20.36
4043	NASDAQ	MAT	Thu, Jun 12, 2008	19.67	20.16	19.62	19.78
4042	NASDAQ	MAT	Wed, Jun 11, 2008	20.14	20.24	19.60	19.60
4041	NASDAQ	MAT	Tue, Jun 10, 2008	19.90	20.59	19.83	20.29
4040	NASDAQ	MAT	Mon, Jun 9, 2008	19.83	20.16	19.62	20.08
4039	NASDAQ	MAT	Fri, Jun 6, 2008	20.24	20.34	19.71	19.85
4038	NASDAQ	MAT	Thu, Jun 5, 2008	20.07	20.38	19.99	20.37
4037	NASDAQ	MAT	Wed, Jun 4, 2008	19.62	20.11	19.61	20.04
4036	NASDAQ	MAT	Tue, Jun 3, 2008	19.81	20.07	19.67	19.72
4035	NASDAQ	MAT	Mon, Jun 2, 2008	20.16	20.19	19.78	19.92
4034	NASDAQ	MAT	Fri, May 30, 2008	20.35	20.50	20.02	20.14
4033	NASDAQ	MAT	Thu, May 29, 2008	20.17	20.45	20.07	20.41
4032	NASDAQ	MAT	Wed, May 28, 2008	19.99	20.40	19.99	20.25
4031	NASDAQ	MAT	Tue, May 27, 2008	19.79	20.13	19.64	20.10
4030	NASDAQ	MAT	Fri, May 23, 2008	19.81	19.98	19.55	19.86
4029	NASDAQ	MAT	Thu, May 22, 2008	19.71	20.01	19.42	19.77
4028	NASDAQ	MAT	Wed, May 21, 2008	20.09	20.24	19.54	19.65
4027	NASDAQ	MAT	Tue, May 20, 2008	20.11	20.22	19.85	20.09
4026	NASDAQ	MAT	Mon, May 19, 2008	20.00	20.48	19.87	20.25
4025	NASDAQ	MAT	Fri, May 16, 2008	20.17	20.17	19.67	19.94
4024	NASDAQ	MAT	Thu, May 15, 2008	20.02	20.29	19.69	20.23
4023	NASDAQ	MAT	Wed, May 14, 2008	19.95	20.28	19.85	19.96
4022	NASDAQ	MAT	Tue, May 13, 2008	19.43	19.99	19.39	19.85
4021	NASDAQ	MAT	Mon, May 12, 2008	19.06	19.38	18.97	19.34
4020	NASDAQ	MAT	Fri, May 9, 2008	18.52	19.21	18.52	19.05
4019	NASDAQ	MAT	Thu, May 8, 2008	18.97	19.05	18.66	18.76
4018	NASDAQ	MAT	Wed, May 7, 2008	18.96	19.43	18.83	18.94
4017	NASDAQ	MAT	Tue, May 6, 2008	18.71	19.15	18.50	18.99
4016	NASDAQ	MAT	Mon, May 5, 2008	18.96	19.09	18.55	18.89
4015	NASDAQ	MAT	Fri, May 2, 2008	19.15	19.30	18.91	19.13
4014	NASDAQ	MAT	Thu, May 1, 2008	18.64	19.26	18.60	19.15
4013	NASDAQ	MAT	Wed, Apr 30, 2008	19.09	19.15	18.70	18.75
4012	NASDAQ	MAT	Tue, Apr 29, 2008	19.10	19.15	18.96	19.09
4011	NASDAQ	MAT	Mon, Apr 28, 2008	19.01	19.30	19.00	19.12
4010	NASDAQ	MAT	Fri, Apr 25, 2008	19.27	19.38	18.99	19.26
4009	NASDAQ	MAT	Thu, Apr 24, 2008	19.06	19.30	18.95	19.21
4008	NASDAQ	MAT	Wed, Apr 23, 2008	18.97	19.22	18.75	19.06
4007	NASDAQ	MAT	Tue, Apr 22, 2008	19.50	19.67	18.95	19.03
4006	NASDAQ	MAT	Mon, Apr 21, 2008	20.01	20.50	19.69	20.00
4005	NASDAQ	MAT	Fri, Apr 18, 2008	21.38	21.98	21.10	21.78
4004	NASDAQ	MAT	Thu, Apr 17, 2008	20.79	21.05	20.66	20.98
4003	NASDAQ	MAT	Wed, Apr 16, 2008	20.93	21.00	20.70	20.83
4002	NASDAQ	MAT	Tue, Apr 15, 2008	21.03	21.06	20.75	20.92
4001	NASDAQ	MAT	Mon, Apr 14, 2008	20.94	21.00	20.75	20.87
4000	NASDAQ	MAT	Fri, Apr 11, 2008	20.82	21.32	20.82	21.01
3999	NASDAQ	MAT	Thu, Apr 10, 2008	20.55	21.49	20.55	21.32
3998	NASDAQ	MAT	Wed, Apr 9, 2008	21.26	21.46	20.69	20.74
3997	NASDAQ	MAT	Tue, Apr 8, 2008	21.72	21.80	21.03	21.29
3996	NASDAQ	MAT	Mon, Apr 7, 2008	21.75	21.99	21.58	21.80
3995	NASDAQ	MAT	Fri, Apr 4, 2008	21.26	21.85	21.14	21.64
3994	NASDAQ	MAT	Thu, Apr 3, 2008	20.77	21.37	20.57	21.30
3993	NASDAQ	MAT	Wed, Apr 2, 2008	21.20	21.23	20.63	20.74
3992	NASDAQ	MAT	Tue, Apr 1, 2008	20.01	21.20	19.87	21.20
3991	NASDAQ	MAT	Mon, Mar 31, 2008	20.28	20.33	19.78	19.90
3990	NASDAQ	MAT	Fri, Mar 28, 2008	20.31	20.57	20.17	20.28
3989	NASDAQ	MAT	Thu, Mar 27, 2008	21.30	21.49	20.22	20.31
3988	NASDAQ	MAT	Wed, Mar 26, 2008	21.51	21.52	21.04	21.25
3987	NASDAQ	MAT	Tue, Mar 25, 2008	21.94	21.94	21.45	21.58
3986	NASDAQ	MAT	Mon, Mar 24, 2008	21.33	21.94	21.27	21.89
3985	NASDAQ	MAT	Thu, Mar 20, 2008	20.39	21.39	20.37	21.38
3984	NASDAQ	MAT	Wed, Mar 19, 2008	20.15	20.90	20.14	20.37
3983	NASDAQ	MAT	Tue, Mar 18, 2008	20.00	20.13	19.56	20.09
3982	NASDAQ	MAT	Mon, Mar 17, 2008	19.65	19.90	19.30	19.66
3981	NASDAQ	MAT	Fri, Mar 14, 2008	20.40	20.50	19.42	19.81
3980	NASDAQ	MAT	Thu, Mar 13, 2008	20.00	20.40	19.57	20.28
3979	NASDAQ	MAT	Wed, Mar 12, 2008	20.20	20.67	20.15	20.27
3978	NASDAQ	MAT	Tue, Mar 11, 2008	19.60	20.18	19.22	20.18
3977	NASDAQ	MAT	Mon, Mar 10, 2008	19.53	19.71	19.13	19.15
3976	NASDAQ	MAT	Fri, Mar 7, 2008	19.14	19.75	18.91	19.38
3975	NASDAQ	MAT	Thu, Mar 6, 2008	19.66	19.73	19.17	19.21
3974	NASDAQ	MAT	Wed, Mar 5, 2008	19.67	20.10	19.55	19.73
3973	NASDAQ	MAT	Tue, Mar 4, 2008	19.40	19.83	19.17	19.74
3972	NASDAQ	MAT	Mon, Mar 3, 2008	19.26	19.49	19.05	19.39
3971	NASDAQ	MAT	Fri, Feb 29, 2008	20.13	20.17	19.27	19.32
3970	NASDAQ	MAT	Thu, Feb 28, 2008	20.61	20.61	20.13	20.20
3969	NASDAQ	MAT	Wed, Feb 27, 2008	20.93	21.05	20.57	20.64
3968	NASDAQ	MAT	Tue, Feb 26, 2008	21.06	21.34	20.85	20.96
3967	NASDAQ	MAT	Mon, Feb 25, 2008	20.65	21.16	20.46	21.12
3966	NASDAQ	MAT	Fri, Feb 22, 2008	20.59	20.68	20.07	20.65
3965	NASDAQ	MAT	Thu, Feb 21, 2008	20.96	21.17	20.44	20.48
3964	NASDAQ	MAT	Wed, Feb 20, 2008	20.30	21.00	20.30	20.91
3963	NASDAQ	MAT	Tue, Feb 19, 2008	21.00	21.00	20.29	20.45
3962	NASDAQ	MAT	Fri, Feb 15, 2008	21.12	21.16	20.63	20.80
3961	NASDAQ	MAT	Thu, Feb 14, 2008	21.81	21.81	21.08	21.10
3960	NASDAQ	MAT	Wed, Feb 13, 2008	21.08	21.80	21.08	21.65
3959	NASDAQ	MAT	Tue, Feb 12, 2008	20.84	21.38	20.74	21.21
3958	NASDAQ	MAT	Mon, Feb 11, 2008	20.70	20.92	20.51	20.68
3957	NASDAQ	MAT	Fri, Feb 8, 2008	20.93	21.07	20.56	20.64
3956	NASDAQ	MAT	Thu, Feb 7, 2008	20.70	21.37	20.64	21.08
3955	NASDAQ	MAT	Wed, Feb 6, 2008	20.70	21.15	20.58	20.76
3954	NASDAQ	MAT	Tue, Feb 5, 2008	21.18	21.49	20.52	20.60
3953	NASDAQ	MAT	Mon, Feb 4, 2008	21.32	21.73	21.13	21.45
3952	NASDAQ	MAT	Fri, Feb 1, 2008	21.01	21.35	20.73	21.32
3951	NASDAQ	MAT	Thu, Jan 31, 2008	19.28	21.35	18.41	21.01
3950	NASDAQ	MAT	Wed, Jan 30, 2008	19.02	19.45	18.73	18.92
3949	NASDAQ	MAT	Tue, Jan 29, 2008	19.39	19.39	18.75	19.07
3948	NASDAQ	MAT	Mon, Jan 28, 2008	19.08	19.32	18.60	19.31
3947	NASDAQ	MAT	Fri, Jan 25, 2008	19.34	19.50	18.81	19.02
3946	NASDAQ	MAT	Thu, Jan 24, 2008	18.94	19.25	18.48	19.09
3945	NASDAQ	MAT	Wed, Jan 23, 2008	17.54	18.84	17.42	18.78
3944	NASDAQ	MAT	Tue, Jan 22, 2008	16.71	18.25	16.71	18.03
3943	NASDAQ	MAT	Fri, Jan 18, 2008	17.50	17.94	17.48	17.71
3942	NASDAQ	MAT	Thu, Jan 17, 2008	18.01	18.14	17.29	17.39
3941	NASDAQ	MAT	Wed, Jan 16, 2008	16.93	18.27	16.93	17.99
3940	NASDAQ	MAT	Tue, Jan 15, 2008	16.88	17.01	16.42	16.65
3939	NASDAQ	MAT	Mon, Jan 14, 2008	17.15	17.18	16.86	17.11
3938	NASDAQ	MAT	Fri, Jan 11, 2008	17.38	17.48	16.92	17.00
3937	NASDAQ	MAT	Thu, Jan 10, 2008	17.24	17.68	16.80	17.57
3936	NASDAQ	MAT	Wed, Jan 9, 2008	17.34	17.34	16.89	17.25
3935	NASDAQ	MAT	Tue, Jan 8, 2008	18.00	18.12	17.29	17.36
3934	NASDAQ	MAT	Mon, Jan 7, 2008	17.78	17.90	17.52	17.76
3933	NASDAQ	MAT	Fri, Jan 4, 2008	18.00	18.09	17.62	17.71
3932	NASDAQ	MAT	Thu, Jan 3, 2008	18.61	18.64	18.10	18.16
3931	NASDAQ	MAT	Wed, Jan 2, 2008	19.06	19.06	18.50	18.52
3930	NASDAQ	MAT	Mon, Dec 31, 2007	18.92	19.23	18.83	19.04
3929	NASDAQ	MAT	Fri, Dec 28, 2007	19.64	19.80	18.97	18.97
3928	NASDAQ	MAT	Thu, Dec 27, 2007	20.28	20.33	19.70	19.73
3927	NASDAQ	MAT	Wed, Dec 26, 2007	20.20	20.32	19.90	20.22
3926	NASDAQ	MAT	Mon, Dec 24, 2007	20.02	20.62	20.02	20.33
3925	NASDAQ	MAT	Fri, Dec 21, 2007	20.22	20.34	19.97	20.19
3924	NASDAQ	MAT	Thu, Dec 20, 2007	19.91	19.96	19.60	19.96
3923	NASDAQ	MAT	Wed, Dec 19, 2007	19.94	19.99	19.60	19.74
3922	NASDAQ	MAT	Tue, Dec 18, 2007	20.17	20.22	19.77	19.90
3921	NASDAQ	MAT	Mon, Dec 17, 2007	19.72	20.35	19.68	19.99
3920	NASDAQ	MAT	Fri, Dec 14, 2007	20.16	20.29	19.64	19.77
3919	NASDAQ	MAT	Thu, Dec 13, 2007	20.45	20.45	20.04	20.30
3918	NASDAQ	MAT	Wed, Dec 12, 2007	20.71	21.20	20.25	20.51
3917	NASDAQ	MAT	Tue, Dec 11, 2007	20.70	20.80	20.15	20.19
3916	NASDAQ	MAT	Mon, Dec 10, 2007	20.37	20.79	20.37	20.63
3915	NASDAQ	MAT	Fri, Dec 7, 2007	20.04	20.41	20.00	20.37
3914	NASDAQ	MAT	Thu, Dec 6, 2007	19.91	20.04	19.59	20.03
3913	NASDAQ	MAT	Wed, Dec 5, 2007	20.07	20.24	19.68	19.92
3912	NASDAQ	MAT	Tue, Dec 4, 2007	19.41	19.96	19.41	19.85
3911	NASDAQ	MAT	Mon, Dec 3, 2007	20.00	20.03	19.54	19.63
3910	NASDAQ	MAT	Fri, Nov 30, 2007	19.91	20.08	19.85	19.98
3909	NASDAQ	MAT	Thu, Nov 29, 2007	20.02	20.15	19.88	19.90
3908	NASDAQ	MAT	Wed, Nov 28, 2007	21.08	23.63	19.95	20.05
3907	NASDAQ	MAT	Tue, Nov 27, 2007	21.03	21.29	20.80	20.98
3906	NASDAQ	MAT	Mon, Nov 26, 2007	20.43	21.20	20.43	20.90
3905	NASDAQ	MAT	Fri, Nov 23, 2007	20.20	20.53	20.10	20.47
3904	NASDAQ	MAT	Wed, Nov 21, 2007	20.13	20.20	19.81	19.96
3903	NASDAQ	MAT	Tue, Nov 20, 2007	19.72	20.34	19.71	20.26
3902	NASDAQ	MAT	Mon, Nov 19, 2007	19.98	19.98	19.52	19.72
3901	NASDAQ	MAT	Fri, Nov 16, 2007	20.78	20.78	19.70	19.86
3900	NASDAQ	MAT	Thu, Nov 15, 2007	20.83	20.88	19.93	20.05
3899	NASDAQ	MAT	Wed, Nov 14, 2007	21.55	21.55	20.58	20.68
3898	NASDAQ	MAT	Tue, Nov 13, 2007	21.10	21.19	20.89	21.19
3897	NASDAQ	MAT	Mon, Nov 12, 2007	20.85	21.14	20.70	20.80
3896	NASDAQ	MAT	Fri, Nov 9, 2007	20.04	20.16	19.81	19.96
3895	NASDAQ	MAT	Thu, Nov 8, 2007	20.50	20.77	19.62	20.10
3894	NASDAQ	MAT	Wed, Nov 7, 2007	21.00	21.03	20.50	20.61
3893	NASDAQ	MAT	Tue, Nov 6, 2007	21.90	21.90	20.80	21.25
3892	NASDAQ	MAT	Mon, Nov 5, 2007	21.31	22.07	20.99	21.26
3891	NASDAQ	MAT	Fri, Nov 2, 2007	20.60	20.70	20.27	20.50
3890	NASDAQ	MAT	Thu, Nov 1, 2007	20.70	21.21	20.52	20.54
3889	NASDAQ	MAT	Wed, Oct 31, 2007	20.62	21.07	20.52	20.89
3888	NASDAQ	MAT	Tue, Oct 30, 2007	20.90	21.08	20.42	20.47
3887	NASDAQ	MAT	Mon, Oct 29, 2007	21.17	21.23	20.89	20.95
3886	NASDAQ	MAT	Fri, Oct 26, 2007	20.90	21.14	20.59	21.09
3885	NASDAQ	MAT	Thu, Oct 25, 2007	20.94	20.96	20.58	20.77
3884	NASDAQ	MAT	Wed, Oct 24, 2007	21.22	21.28	20.60	20.90
3883	NASDAQ	MAT	Tue, Oct 23, 2007	20.95	21.46	20.74	21.38
3882	NASDAQ	MAT	Mon, Oct 22, 2007	20.50	20.84	20.38	20.74
3881	NASDAQ	MAT	Fri, Oct 19, 2007	21.43	21.48	20.54	20.55
3880	NASDAQ	MAT	Thu, Oct 18, 2007	22.09	22.10	21.44	21.44
3879	NASDAQ	MAT	Wed, Oct 17, 2007	22.12	22.21	21.51	21.67
3878	NASDAQ	MAT	Tue, Oct 16, 2007	22.22	22.39	22.01	22.04
3877	NASDAQ	MAT	Mon, Oct 15, 2007	21.75	22.78	21.54	22.22
3876	NASDAQ	MAT	Fri, Oct 12, 2007	22.60	22.91	22.36	22.45
3875	NASDAQ	MAT	Thu, Oct 11, 2007	22.78	22.99	22.26	22.63
3874	NASDAQ	MAT	Wed, Oct 10, 2007	22.66	22.91	22.60	22.66
3873	NASDAQ	MAT	Tue, Oct 9, 2007	22.87	22.94	22.52	22.75
3872	NASDAQ	MAT	Mon, Oct 8, 2007	23.26	23.40	22.77	22.87
3871	NASDAQ	MAT	Fri, Oct 5, 2007	23.10	23.42	22.89	23.31
3870	NASDAQ	MAT	Thu, Oct 4, 2007	23.67	23.67	22.86	23.00
3869	NASDAQ	MAT	Wed, Oct 3, 2007	23.60	24.02	23.41	23.58
3868	NASDAQ	MAT	Tue, Oct 2, 2007	23.96	24.36	23.84	24.08
3867	NASDAQ	MAT	Mon, Oct 1, 2007	23.46	24.01	23.45	23.89
3866	NASDAQ	MAT	Fri, Sep 28, 2007	23.55	23.70	23.19	23.46
3865	NASDAQ	MAT	Thu, Sep 27, 2007	23.73	23.79	23.44	23.66
3864	NASDAQ	MAT	Wed, Sep 26, 2007	23.50	23.82	23.40	23.73
3863	NASDAQ	MAT	Tue, Sep 25, 2007	23.39	23.48	23.10	23.40
3862	NASDAQ	MAT	Mon, Sep 24, 2007	24.03	24.19	23.31	23.42
3861	NASDAQ	MAT	Fri, Sep 21, 2007	23.91	24.50	23.56	23.94
3860	NASDAQ	MAT	Thu, Sep 20, 2007	23.70	23.72	23.31	23.56
3859	NASDAQ	MAT	Wed, Sep 19, 2007	23.36	23.99	23.27	23.75
3858	NASDAQ	MAT	Tue, Sep 18, 2007	22.61	23.35	22.57	23.35
3857	NASDAQ	MAT	Mon, Sep 17, 2007	22.34	22.71	22.34	22.55
3856	NASDAQ	MAT	Fri, Sep 14, 2007	22.33	22.75	22.29	22.46
3855	NASDAQ	MAT	Thu, Sep 13, 2007	22.95	22.99	22.39	22.42
3854	NASDAQ	MAT	Wed, Sep 12, 2007	21.82	23.36	21.81	22.82
3853	NASDAQ	MAT	Tue, Sep 11, 2007	21.28	21.90	21.10	21.90
3852	NASDAQ	MAT	Mon, Sep 10, 2007	21.35	21.40	20.97	21.17
3851	NASDAQ	MAT	Fri, Sep 7, 2007	21.65	21.75	21.23	21.30
3850	NASDAQ	MAT	Thu, Sep 6, 2007	22.00	22.24	21.84	21.92
3849	NASDAQ	MAT	Wed, Sep 5, 2007	21.05	22.00	21.03	21.98
3848	NASDAQ	MAT	Tue, Sep 4, 2007	21.46	22.08	21.45	21.97
3847	NASDAQ	MAT	Fri, Aug 31, 2007	21.76	21.86	21.55	21.63
3846	NASDAQ	MAT	Thu, Aug 30, 2007	21.95	21.95	21.61	21.68
3845	NASDAQ	MAT	Wed, Aug 29, 2007	21.68	22.06	21.45	22.06
3844	NASDAQ	MAT	Tue, Aug 28, 2007	21.53	21.88	21.22	21.43
3843	NASDAQ	MAT	Mon, Aug 27, 2007	22.10	22.10	21.60	21.68
3842	NASDAQ	MAT	Fri, Aug 24, 2007	22.00	22.26	21.81	22.23
3841	NASDAQ	MAT	Thu, Aug 23, 2007	22.58	22.61	21.98	22.09
3840	NASDAQ	MAT	Wed, Aug 22, 2007	22.14	22.50	22.11	22.46
3839	NASDAQ	MAT	Tue, Aug 21, 2007	22.38	22.50	21.92	22.02
3838	NASDAQ	MAT	Mon, Aug 20, 2007	22.26	22.75	22.17	22.56
3837	NASDAQ	MAT	Fri, Aug 17, 2007	22.69	22.73	22.00	22.25
3836	NASDAQ	MAT	Thu, Aug 16, 2007	22.33	22.61	21.94	22.07
3835	NASDAQ	MAT	Wed, Aug 15, 2007	22.80	23.57	22.51	22.55
3834	NASDAQ	MAT	Tue, Aug 14, 2007	22.60	23.18	22.10	23.00
3833	NASDAQ	MAT	Mon, Aug 13, 2007	23.25	23.76	23.00	23.57
3832	NASDAQ	MAT	Fri, Aug 10, 2007	22.29	23.31	21.96	23.04
3831	NASDAQ	MAT	Thu, Aug 9, 2007	23.20	23.41	22.47	22.48
3830	NASDAQ	MAT	Wed, Aug 8, 2007	23.36	23.41	22.81	22.97
3829	NASDAQ	MAT	Tue, Aug 7, 2007	23.37	23.66	23.01	23.43
3828	NASDAQ	MAT	Mon, Aug 6, 2007	22.81	23.64	22.62	23.64
3827	NASDAQ	MAT	Fri, Aug 3, 2007	22.53	23.40	22.40	22.72
3826	NASDAQ	MAT	Thu, Aug 2, 2007	22.59	23.94	22.50	23.18
3825	NASDAQ	MAT	Wed, Aug 1, 2007	22.81	23.68	22.81	23.58
3824	NASDAQ	MAT	Tue, Jul 31, 2007	23.52	23.53	22.82	22.91
3823	NASDAQ	MAT	Mon, Jul 30, 2007	23.34	23.55	23.05	23.33
3822	NASDAQ	MAT	Fri, Jul 27, 2007	23.90	23.90	22.92	23.48
3821	NASDAQ	MAT	Thu, Jul 26, 2007	23.86	26.00	23.47	23.90
3820	NASDAQ	MAT	Wed, Jul 25, 2007	24.37	24.45	23.80	24.26
3819	NASDAQ	MAT	Tue, Jul 24, 2007	24.31	24.54	23.91	24.33
3818	NASDAQ	MAT	Mon, Jul 23, 2007	24.86	24.86	24.47	24.56
3817	NASDAQ	MAT	Fri, Jul 20, 2007	25.80	26.12	24.65	24.68
3816	NASDAQ	MAT	Thu, Jul 19, 2007	25.62	25.81	25.24	25.26
3815	NASDAQ	MAT	Wed, Jul 18, 2007	26.34	26.43	25.43	25.60
3814	NASDAQ	MAT	Tue, Jul 17, 2007	27.30	27.30	26.39	26.46
3813	NASDAQ	MAT	Mon, Jul 16, 2007	26.50	27.81	26.50	27.20
3812	NASDAQ	MAT	Fri, Jul 13, 2007	25.95	26.62	25.70	26.53
3811	NASDAQ	MAT	Thu, Jul 12, 2007	25.76	26.09	25.54	26.06
3810	NASDAQ	MAT	Wed, Jul 11, 2007	25.06	25.80	25.00	25.75
3809	NASDAQ	MAT	Tue, Jul 10, 2007	25.55	25.61	25.03	25.06
3808	NASDAQ	MAT	Mon, Jul 9, 2007	25.90	26.03	25.59	25.64
3807	NASDAQ	MAT	Fri, Jul 6, 2007	25.66	25.97	25.48	25.89
3806	NASDAQ	MAT	Thu, Jul 5, 2007	25.61	25.77	25.41	25.73
3805	NASDAQ	MAT	Tue, Jul 3, 2007	25.72	25.86	25.54	25.64
3804	NASDAQ	MAT	Mon, Jul 2, 2007	25.39	25.74	25.29	25.70
3803	NASDAQ	MAT	Fri, Jun 29, 2007	25.40	25.58	25.11	25.29
3802	NASDAQ	MAT	Thu, Jun 28, 2007	25.32	25.60	25.18	25.20
3801	NASDAQ	MAT	Wed, Jun 27, 2007	25.14	25.44	25.01	25.30
3800	NASDAQ	MAT	Tue, Jun 26, 2007	25.16	25.28	24.90	25.14
3799	NASDAQ	MAT	Mon, Jun 25, 2007	25.45	25.51	25.10	25.14
3798	NASDAQ	MAT	Fri, Jun 22, 2007	25.54	25.66	25.25	25.33
3797	NASDAQ	MAT	Thu, Jun 21, 2007	25.53	25.60	25.30	25.58
3796	NASDAQ	MAT	Wed, Jun 20, 2007	26.02	26.12	25.46	25.47
3795	NASDAQ	MAT	Tue, Jun 19, 2007	25.83	25.99	25.68	25.92
3794	NASDAQ	MAT	Mon, Jun 18, 2007	25.82	26.01	25.51	25.91
3793	NASDAQ	MAT	Fri, Jun 15, 2007	26.07	26.30	25.74	25.85
3792	NASDAQ	MAT	Thu, Jun 14, 2007	26.02	26.15	25.81	25.97
3791	NASDAQ	MAT	Wed, Jun 13, 2007	25.93	26.10	25.70	25.92
3790	NASDAQ	MAT	Tue, Jun 12, 2007	26.33	26.53	25.65	25.72
3789	NASDAQ	MAT	Mon, Jun 11, 2007	26.15	26.56	26.00	26.33
3788	NASDAQ	MAT	Fri, Jun 8, 2007	26.10	26.26	25.82	26.22
3787	NASDAQ	MAT	Thu, Jun 7, 2007	27.35	27.35	26.37	26.40
3786	NASDAQ	MAT	Wed, Jun 6, 2007	27.43	27.43	26.96	27.35
3785	NASDAQ	MAT	Tue, Jun 5, 2007	27.83	27.87	27.32	27.42
3784	NASDAQ	MAT	Mon, Jun 4, 2007	27.91	28.29	27.69	27.83
3783	NASDAQ	MAT	Fri, Jun 1, 2007	28.21	28.59	28.09	28.35
3782	NASDAQ	MAT	Thu, May 31, 2007	27.75	28.29	27.68	28.01
3781	NASDAQ	MAT	Wed, May 30, 2007	28.37	28.38	27.62	27.68
3780	NASDAQ	MAT	Tue, May 29, 2007	28.53	28.69	28.33	28.41
3779	NASDAQ	MAT	Fri, May 25, 2007	28.73	28.86	28.27	28.48
3778	NASDAQ	MAT	Thu, May 24, 2007	28.71	28.96	28.56	28.81
3777	NASDAQ	MAT	Wed, May 23, 2007	29.17	29.20	28.65	28.71
3776	NASDAQ	MAT	Tue, May 22, 2007	28.59	29.19	28.38	29.08
3775	NASDAQ	MAT	Mon, May 21, 2007	28.88	28.90	28.64	28.70
3774	NASDAQ	MAT	Fri, May 18, 2007	28.65	29.00	28.61	28.83
3773	NASDAQ	MAT	Thu, May 17, 2007	28.60	28.80	28.29	28.53
3772	NASDAQ	MAT	Wed, May 16, 2007	29.10	29.23	28.41	28.56
3771	NASDAQ	MAT	Tue, May 15, 2007	29.20	29.30	28.88	28.95
3770	NASDAQ	MAT	Mon, May 14, 2007	29.25	29.46	29.02	29.05
3769	NASDAQ	MAT	Fri, May 11, 2007	29.06	29.28	28.91	29.23
3768	NASDAQ	MAT	Thu, May 10, 2007	29.11	29.34	29.01	29.21
3767	NASDAQ	MAT	Wed, May 9, 2007	28.85	29.10	28.70	29.07
3766	NASDAQ	MAT	Tue, May 8, 2007	28.84	28.88	28.31	28.66
3765	NASDAQ	MAT	Mon, May 7, 2007	29.25	29.30	28.77	28.83
3764	NASDAQ	MAT	Fri, May 4, 2007	29.15	29.30	29.01	29.13
3763	NASDAQ	MAT	Thu, May 3, 2007	28.90	29.19	28.64	29.13
3762	NASDAQ	MAT	Wed, May 2, 2007	28.70	28.93	28.61	28.81
3761	NASDAQ	MAT	Tue, May 1, 2007	28.47	28.70	28.24	28.41
3760	NASDAQ	MAT	Mon, Apr 30, 2007	28.55	28.92	28.24	28.30
3759	NASDAQ	MAT	Fri, Apr 27, 2007	28.66	28.74	28.35	28.41
3758	NASDAQ	MAT	Thu, Apr 26, 2007	27.82	28.85	27.82	28.67
3757	NASDAQ	MAT	Wed, Apr 25, 2007	28.24	28.59	28.10	28.50
3756	NASDAQ	MAT	Tue, Apr 24, 2007	28.16	28.39	27.79	28.24
3755	NASDAQ	MAT	Mon, Apr 23, 2007	28.50	28.97	28.40	28.64
3754	NASDAQ	MAT	Fri, Apr 20, 2007	28.23	28.43	28.19	28.39
3753	NASDAQ	MAT	Thu, Apr 19, 2007	28.79	28.80	27.73	28.10
3752	NASDAQ	MAT	Wed, Apr 18, 2007	28.20	28.58	28.11	28.38
3751	NASDAQ	MAT	Tue, Apr 17, 2007	28.80	28.80	27.73	28.30
3750	NASDAQ	MAT	Mon, Apr 16, 2007	29.00	29.18	27.96	28.10
3749	NASDAQ	MAT	Fri, Apr 13, 2007	28.73	28.77	28.02	28.34
3748	NASDAQ	MAT	Thu, Apr 12, 2007	28.90	28.91	28.35	28.78
3747	NASDAQ	MAT	Wed, Apr 11, 2007	29.27	29.41	28.87	29.20
3746	NASDAQ	MAT	Tue, Apr 10, 2007	29.30	29.34	29.11	29.24
3745	NASDAQ	MAT	Mon, Apr 9, 2007	29.70	29.71	29.21	29.28
3744	NASDAQ	MAT	Thu, Apr 5, 2007	29.13	29.68	29.07	29.65
3743	NASDAQ	MAT	Wed, Apr 4, 2007	28.58	29.05	28.56	29.05
3742	NASDAQ	MAT	Tue, Apr 3, 2007	28.32	28.69	28.32	28.57
3741	NASDAQ	MAT	Mon, Apr 2, 2007	27.59	28.50	27.59	28.24
3740	NASDAQ	MAT	Fri, Mar 30, 2007	27.82	27.97	27.35	27.57
3739	NASDAQ	MAT	Thu, Mar 29, 2007	27.35	27.80	27.35	27.68
3738	NASDAQ	MAT	Wed, Mar 28, 2007	28.22	28.22	27.43	27.49
3737	NASDAQ	MAT	Tue, Mar 27, 2007	28.60	28.81	28.17	28.26
3736	NASDAQ	MAT	Mon, Mar 26, 2007	28.69	28.77	28.24	28.73
3735	NASDAQ	MAT	Fri, Mar 23, 2007	28.72	29.00	28.62	28.73
3734	NASDAQ	MAT	Thu, Mar 22, 2007	28.27	28.79	28.27	28.50
3733	NASDAQ	MAT	Wed, Mar 21, 2007	28.15	28.72	27.97	28.61
3732	NASDAQ	MAT	Tue, Mar 20, 2007	27.78	28.35	27.60	28.15
3731	NASDAQ	MAT	Mon, Mar 19, 2007	27.91	28.09	27.53	27.66
3730	NASDAQ	MAT	Fri, Mar 16, 2007	27.89	27.95	27.61	27.71
3729	NASDAQ	MAT	Thu, Mar 15, 2007	27.31	27.87	27.06	27.81
3728	NASDAQ	MAT	Wed, Mar 14, 2007	27.45	27.56	27.09	27.36
3727	NASDAQ	MAT	Tue, Mar 13, 2007	27.63	27.69	27.34	27.38
3726	NASDAQ	MAT	Mon, Mar 12, 2007	27.70	27.83	27.45	27.73
3725	NASDAQ	MAT	Fri, Mar 9, 2007	27.60	27.88	27.45	27.70
3724	NASDAQ	MAT	Thu, Mar 8, 2007	27.09	27.54	27.01	27.51
3723	NASDAQ	MAT	Wed, Mar 7, 2007	26.90	27.18	26.61	26.89
3722	NASDAQ	MAT	Tue, Mar 6, 2007	26.49	27.25	26.35	27.06
3721	NASDAQ	MAT	Mon, Mar 5, 2007	26.20	26.46	25.91	26.27
3720	NASDAQ	MAT	Fri, Mar 2, 2007	26.28	26.90	26.25	26.40
3719	NASDAQ	MAT	Thu, Mar 1, 2007	25.80	26.53	24.84	26.45
3718	NASDAQ	MAT	Wed, Feb 28, 2007	25.90	26.01	25.48	26.01
3717	NASDAQ	MAT	Tue, Feb 27, 2007	26.47	26.50	25.40	26.20
3716	NASDAQ	MAT	Mon, Feb 26, 2007	27.05	27.11	26.49	26.60
3715	NASDAQ	MAT	Fri, Feb 23, 2007	26.82	27.01	26.63	26.93
3714	NASDAQ	MAT	Thu, Feb 22, 2007	27.28	27.30	26.69	26.82
3713	NASDAQ	MAT	Wed, Feb 21, 2007	27.14	27.47	26.90	27.36
3712	NASDAQ	MAT	Tue, Feb 20, 2007	26.38	27.05	26.37	26.93
3711	NASDAQ	MAT	Fri, Feb 16, 2007	26.56	26.63	26.36	26.36
3710	NASDAQ	MAT	Thu, Feb 15, 2007	26.55	26.78	26.50	26.71
3709	NASDAQ	MAT	Wed, Feb 14, 2007	26.43	26.69	26.18	26.63
3708	NASDAQ	MAT	Tue, Feb 13, 2007	26.20	26.52	25.96	26.42
3707	NASDAQ	MAT	Mon, Feb 12, 2007	25.99	26.20	25.97	26.17
3706	NASDAQ	MAT	Fri, Feb 9, 2007	26.46	26.50	25.86	26.03
3705	NASDAQ	MAT	Thu, Feb 8, 2007	25.72	26.51	25.64	26.46
3704	NASDAQ	MAT	Wed, Feb 7, 2007	25.40	25.88	25.40	25.82
3703	NASDAQ	MAT	Tue, Feb 6, 2007	25.05	25.51	24.95	25.39
3702	NASDAQ	MAT	Mon, Feb 5, 2007	24.91	25.21	24.71	25.12
3701	NASDAQ	MAT	Fri, Feb 2, 2007	24.97	25.02	24.75	24.99
3700	NASDAQ	MAT	Thu, Feb 1, 2007	24.48	25.00	24.43	24.90
3699	NASDAQ	MAT	Wed, Jan 31, 2007	24.00	24.38	23.98	24.36
3698	NASDAQ	MAT	Tue, Jan 30, 2007	24.00	24.25	23.88	24.19
3697	NASDAQ	MAT	Mon, Jan 29, 2007	24.39	24.78	23.49	23.97
3696	NASDAQ	MAT	Fri, Jan 26, 2007	23.96	24.00	23.62	23.96
3695	NASDAQ	MAT	Thu, Jan 25, 2007	24.00	24.08	23.76	24.06
3694	NASDAQ	MAT	Wed, Jan 24, 2007	23.97	24.05	23.83	24.04
3693	NASDAQ	MAT	Tue, Jan 23, 2007	23.51	23.99	23.43	23.96
3692	NASDAQ	MAT	Mon, Jan 22, 2007	23.43	23.65	23.34	23.61
3691	NASDAQ	MAT	Fri, Jan 19, 2007	23.33	23.56	23.17	23.51
3690	NASDAQ	MAT	Thu, Jan 18, 2007	23.37	23.46	22.94	23.25
3689	NASDAQ	MAT	Wed, Jan 17, 2007	23.07	23.42	22.93	23.33
3688	NASDAQ	MAT	Tue, Jan 16, 2007	23.44	23.54	23.01	23.07
3687	NASDAQ	MAT	Fri, Jan 12, 2007	23.56	23.73	23.13	23.36
3686	NASDAQ	MAT	Thu, Jan 11, 2007	23.44	23.58	23.38	23.56
3685	NASDAQ	MAT	Wed, Jan 10, 2007	23.34	23.49	23.08	23.43
3684	NASDAQ	MAT	Tue, Jan 9, 2007	23.32	23.51	22.87	23.34
3683	NASDAQ	MAT	Mon, Jan 8, 2007	22.97	23.38	22.62	23.22
3682	NASDAQ	MAT	Fri, Jan 5, 2007	23.33	23.46	22.63	22.93
3681	NASDAQ	MAT	Thu, Jan 4, 2007	22.98	23.16	22.82	23.12
3680	NASDAQ	MAT	Wed, Jan 3, 2007	22.84	23.17	22.63	23.05
3679	NASDAQ	MAT	Fri, Dec 29, 2006	22.60	22.85	22.55	22.66
3678	NASDAQ	MAT	Thu, Dec 28, 2006	23.14	23.14	22.48	22.58
3677	NASDAQ	MAT	Wed, Dec 27, 2006	22.89	23.17	22.62	23.14
3676	NASDAQ	MAT	Tue, Dec 26, 2006	22.83	22.90	22.63	22.89
3675	NASDAQ	MAT	Fri, Dec 22, 2006	22.60	22.86	22.45	22.82
3674	NASDAQ	MAT	Thu, Dec 21, 2006	22.72	22.94	22.52	22.54
3673	NASDAQ	MAT	Wed, Dec 20, 2006	22.65	22.78	22.55	22.72
3672	NASDAQ	MAT	Tue, Dec 19, 2006	22.63	22.70	22.42	22.65
3671	NASDAQ	MAT	Mon, Dec 18, 2006	22.94	23.02	22.52	22.65
3670	NASDAQ	MAT	Fri, Dec 15, 2006	22.65	22.86	22.50	22.84
3669	NASDAQ	MAT	Thu, Dec 14, 2006	22.48	22.90	22.33	22.55
3668	NASDAQ	MAT	Wed, Dec 13, 2006	22.08	22.45	22.05	22.38
3667	NASDAQ	MAT	Tue, Dec 12, 2006	21.99	22.19	21.80	22.08
3666	NASDAQ	MAT	Mon, Dec 11, 2006	22.00	22.10	21.85	21.97
3665	NASDAQ	MAT	Fri, Dec 8, 2006	22.23	22.23	21.91	21.99
3664	NASDAQ	MAT	Thu, Dec 7, 2006	22.31	22.33	22.00	22.26
3663	NASDAQ	MAT	Wed, Dec 6, 2006	22.32	22.35	22.08	22.22
3662	NASDAQ	MAT	Tue, Dec 5, 2006	22.25	22.31	22.05	22.24
3661	NASDAQ	MAT	Mon, Dec 4, 2006	21.95	22.45	21.80	22.21
3660	NASDAQ	MAT	Fri, Dec 1, 2006	21.87	22.26	21.52	21.75
3659	NASDAQ	MAT	Thu, Nov 30, 2006	21.96	22.05	21.70	21.95
3658	NASDAQ	MAT	Wed, Nov 29, 2006	21.89	22.05	21.73	21.94
3657	NASDAQ	MAT	Tue, Nov 28, 2006	22.26	22.48	22.14	22.32
3656	NASDAQ	MAT	Mon, Nov 27, 2006	22.77	22.90	22.18	22.26
3655	NASDAQ	MAT	Fri, Nov 24, 2006	22.90	22.98	22.70	22.90
3654	NASDAQ	MAT	Wed, Nov 22, 2006	22.88	23.08	22.71	22.94
3653	NASDAQ	MAT	Tue, Nov 21, 2006	23.21	23.31	23.02	23.09
3652	NASDAQ	MAT	Mon, Nov 20, 2006	23.74	23.89	23.06	23.32
3651	NASDAQ	MAT	Fri, Nov 17, 2006	23.61	23.74	23.40	23.66
3650	NASDAQ	MAT	Thu, Nov 16, 2006	23.84	23.96	23.76	23.80
3649	NASDAQ	MAT	Wed, Nov 15, 2006	23.60	23.98	23.44	23.80
3648	NASDAQ	MAT	Tue, Nov 14, 2006	23.15	23.67	23.09	23.65
3647	NASDAQ	MAT	Mon, Nov 13, 2006	23.37	23.40	22.97	23.15
3646	NASDAQ	MAT	Fri, Nov 10, 2006	23.43	23.48	23.24	23.43
3645	NASDAQ	MAT	Thu, Nov 9, 2006	23.43	23.46	23.17	23.35
3644	NASDAQ	MAT	Wed, Nov 8, 2006	23.27	23.47	23.05	23.39
3643	NASDAQ	MAT	Tue, Nov 7, 2006	23.04	23.40	22.89	23.26
3642	NASDAQ	MAT	Mon, Nov 6, 2006	22.65	23.31	22.65	23.24
3641	NASDAQ	MAT	Fri, Nov 3, 2006	22.70	22.89	22.63	22.65
3640	NASDAQ	MAT	Thu, Nov 2, 2006	22.87	22.99	22.61	22.70
3639	NASDAQ	MAT	Wed, Nov 1, 2006	22.64	22.90	22.64	22.85
3638	NASDAQ	MAT	Tue, Oct 31, 2006	22.75	22.92	22.59	22.63
3637	NASDAQ	MAT	Mon, Oct 30, 2006	22.44	22.95	22.30	22.94
3636	NASDAQ	MAT	Fri, Oct 27, 2006	22.31	22.56	22.28	22.50
3635	NASDAQ	MAT	Thu, Oct 26, 2006	22.46	22.58	22.29	22.39
3634	NASDAQ	MAT	Wed, Oct 25, 2006	22.40	22.52	22.25	22.35
3633	NASDAQ	MAT	Tue, Oct 24, 2006	22.39	22.52	22.23	22.48
3632	NASDAQ	MAT	Mon, Oct 23, 2006	21.95	22.53	21.89	22.37
3631	NASDAQ	MAT	Fri, Oct 20, 2006	21.53	21.81	21.45	21.70
3630	NASDAQ	MAT	Thu, Oct 19, 2006	21.75	21.86	21.44	21.53
3629	NASDAQ	MAT	Wed, Oct 18, 2006	21.71	21.95	21.67	21.91
3628	NASDAQ	MAT	Tue, Oct 17, 2006	21.16	21.86	21.10	21.70
3627	NASDAQ	MAT	Mon, Oct 16, 2006	21.38	21.86	21.21	21.30
3626	NASDAQ	MAT	Fri, Oct 13, 2006	20.75	20.75	20.58	20.70
3625	NASDAQ	MAT	Thu, Oct 12, 2006	20.50	20.74	20.38	20.73
3624	NASDAQ	MAT	Wed, Oct 11, 2006	20.39	20.52	20.29	20.46
3623	NASDAQ	MAT	Tue, Oct 10, 2006	20.46	20.54	20.26	20.52
3622	NASDAQ	MAT	Mon, Oct 9, 2006	20.21	20.50	20.00	20.50
3621	NASDAQ	MAT	Fri, Oct 6, 2006	20.10	20.23	20.06	20.20
3620	NASDAQ	MAT	Thu, Oct 5, 2006	19.93	20.03	19.82	20.03
3619	NASDAQ	MAT	Wed, Oct 4, 2006	19.89	20.07	19.66	20.07
3618	NASDAQ	MAT	Tue, Oct 3, 2006	19.55	19.95	19.40	19.89
3617	NASDAQ	MAT	Mon, Oct 2, 2006	19.78	19.81	19.32	19.44
3616	NASDAQ	MAT	Fri, Sep 29, 2006	19.80	19.82	19.55	19.70
3615	NASDAQ	MAT	Thu, Sep 28, 2006	19.58	19.83	19.43	19.79
3614	NASDAQ	MAT	Wed, Sep 27, 2006	19.67	19.85	19.64	19.67
3613	NASDAQ	MAT	Tue, Sep 26, 2006	19.46	19.82	19.40	19.78
3612	NASDAQ	MAT	Mon, Sep 25, 2006	19.52	19.65	19.33	19.52
3611	NASDAQ	MAT	Fri, Sep 22, 2006	19.58	19.58	19.24	19.44
3610	NASDAQ	MAT	Thu, Sep 21, 2006	19.65	19.77	19.43	19.52
3609	NASDAQ	MAT	Wed, Sep 20, 2006	19.56	19.62	19.40	19.57
3608	NASDAQ	MAT	Tue, Sep 19, 2006	19.62	19.67	19.25	19.42
3607	NASDAQ	MAT	Mon, Sep 18, 2006	19.35	19.53	19.26	19.47
3606	NASDAQ	MAT	Fri, Sep 15, 2006	19.39	19.39	19.00	19.31
3605	NASDAQ	MAT	Thu, Sep 14, 2006	19.14	19.24	18.99	19.18
3604	NASDAQ	MAT	Wed, Sep 13, 2006	19.12	19.34	19.02	19.14
3603	NASDAQ	MAT	Tue, Sep 12, 2006	19.05	19.31	19.02	19.30
3602	NASDAQ	MAT	Mon, Sep 11, 2006	19.02	19.27	18.96	19.18
3601	NASDAQ	MAT	Fri, Sep 8, 2006	18.92	19.09	18.82	19.01
3600	NASDAQ	MAT	Thu, Sep 7, 2006	19.10	19.20	19.00	19.00
3599	NASDAQ	MAT	Wed, Sep 6, 2006	19.11	19.23	18.98	19.10
3598	NASDAQ	MAT	Tue, Sep 5, 2006	19.00	19.29	18.92	19.27
3597	NASDAQ	MAT	Fri, Sep 1, 2006	18.93	19.11	18.84	19.03
3596	NASDAQ	MAT	Thu, Aug 31, 2006	18.95	19.00	18.77	18.84
3595	NASDAQ	MAT	Wed, Aug 30, 2006	18.75	18.91	18.66	18.87
3594	NASDAQ	MAT	Tue, Aug 29, 2006	18.66	18.71	18.33	18.69
3593	NASDAQ	MAT	Mon, Aug 28, 2006	18.00	18.77	17.99	18.73
3592	NASDAQ	MAT	Fri, Aug 25, 2006	18.23	18.38	17.87	17.91
3591	NASDAQ	MAT	Thu, Aug 24, 2006	18.49	18.60	18.31	18.33
3590	NASDAQ	MAT	Wed, Aug 23, 2006	18.60	18.60	18.30	18.49
3589	NASDAQ	MAT	Tue, Aug 22, 2006	18.21	18.75	18.16	18.56
3588	NASDAQ	MAT	Mon, Aug 21, 2006	18.07	18.26	18.02	18.20
3587	NASDAQ	MAT	Fri, Aug 18, 2006	18.29	18.39	18.13	18.19
3586	NASDAQ	MAT	Thu, Aug 17, 2006	18.10	18.49	18.10	18.34
3585	NASDAQ	MAT	Wed, Aug 16, 2006	17.91	18.16	17.87	18.16
3584	NASDAQ	MAT	Tue, Aug 15, 2006	17.88	17.99	17.63	17.80
3583	NASDAQ	MAT	Mon, Aug 14, 2006	18.15	18.20	17.67	17.74
3582	NASDAQ	MAT	Fri, Aug 11, 2006	18.50	18.50	17.93	18.10
3581	NASDAQ	MAT	Thu, Aug 10, 2006	17.55	18.18	17.54	18.05
3580	NASDAQ	MAT	Wed, Aug 9, 2006	18.02	18.13	17.62	17.62
3579	NASDAQ	MAT	Tue, Aug 8, 2006	18.27	18.36	17.93	17.98
3578	NASDAQ	MAT	Mon, Aug 7, 2006	17.99	18.32	17.90	18.27
3577	NASDAQ	MAT	Fri, Aug 4, 2006	18.34	18.50	17.90	17.99
3576	NASDAQ	MAT	Thu, Aug 3, 2006	18.24	18.35	17.98	18.20
3575	NASDAQ	MAT	Wed, Aug 2, 2006	17.94	18.27	17.82	18.23
3574	NASDAQ	MAT	Tue, Aug 1, 2006	17.95	18.01	17.80	17.94
3573	NASDAQ	MAT	Mon, Jul 31, 2006	17.89	18.22	17.88	18.04
3572	NASDAQ	MAT	Fri, Jul 28, 2006	17.58	18.01	17.54	17.87
3571	NASDAQ	MAT	Thu, Jul 27, 2006	17.85	17.97	17.47	17.48
3570	NASDAQ	MAT	Wed, Jul 26, 2006	17.68	17.97	17.57	17.82
3569	NASDAQ	MAT	Tue, Jul 25, 2006	17.80	17.98	17.76	17.82
3568	NASDAQ	MAT	Mon, Jul 24, 2006	17.64	17.91	17.52	17.90
3567	NASDAQ	MAT	Fri, Jul 21, 2006	17.62	17.75	17.32	17.69
3566	NASDAQ	MAT	Thu, Jul 20, 2006	17.89	18.04	17.58	17.60
3565	NASDAQ	MAT	Wed, Jul 19, 2006	17.85	18.12	17.81	17.90
3564	NASDAQ	MAT	Tue, Jul 18, 2006	17.61	17.90	17.54	17.82
3563	NASDAQ	MAT	Mon, Jul 17, 2006	16.99	18.15	16.95	17.60
3562	NASDAQ	MAT	Fri, Jul 14, 2006	16.10	16.16	15.81	15.88
3561	NASDAQ	MAT	Thu, Jul 13, 2006	16.09	16.41	16.05	16.16
3560	NASDAQ	MAT	Wed, Jul 12, 2006	16.42	16.49	16.08	16.09
3559	NASDAQ	MAT	Tue, Jul 11, 2006	16.44	16.48	16.13	16.42
3558	NASDAQ	MAT	Mon, Jul 10, 2006	16.56	16.69	16.41	16.45
3557	NASDAQ	MAT	Fri, Jul 7, 2006	16.42	16.56	16.33	16.56
3556	NASDAQ	MAT	Thu, Jul 6, 2006	16.31	16.46	16.28	16.42
3555	NASDAQ	MAT	Wed, Jul 5, 2006	16.56	16.63	16.27	16.31
3554	NASDAQ	MAT	Mon, Jul 3, 2006	16.50	16.61	16.47	16.61
3553	NASDAQ	MAT	Fri, Jun 30, 2006	16.59	16.63	16.47	16.51
3552	NASDAQ	MAT	Thu, Jun 29, 2006	16.40	16.60	16.23	16.59
3551	NASDAQ	MAT	Wed, Jun 28, 2006	16.15	16.45	16.04	16.33
3550	NASDAQ	MAT	Tue, Jun 27, 2006	16.46	16.50	16.11	16.11
3549	NASDAQ	MAT	Mon, Jun 26, 2006	16.31	16.60	16.20	16.56
3548	NASDAQ	MAT	Fri, Jun 23, 2006	16.34	16.42	16.15	16.35
3547	NASDAQ	MAT	Thu, Jun 22, 2006	16.40	16.52	16.32	16.44
3546	NASDAQ	MAT	Wed, Jun 21, 2006	16.38	16.65	16.36	16.46
3545	NASDAQ	MAT	Tue, Jun 20, 2006	16.57	16.58	16.37	16.45
3544	NASDAQ	MAT	Mon, Jun 19, 2006	16.83	16.87	16.44	16.50
3543	NASDAQ	MAT	Fri, Jun 16, 2006	16.81	16.87	16.55	16.80
3542	NASDAQ	MAT	Thu, Jun 15, 2006	16.47	16.83	16.45	16.83
3541	NASDAQ	MAT	Wed, Jun 14, 2006	16.50	16.54	16.27	16.48
3540	NASDAQ	MAT	Tue, Jun 13, 2006	16.34	16.67	16.32	16.53
3539	NASDAQ	MAT	Mon, Jun 12, 2006	16.52	16.52	16.24	16.34
3538	NASDAQ	MAT	Fri, Jun 9, 2006	16.56	16.82	16.46	16.48
3537	NASDAQ	MAT	Thu, Jun 8, 2006	16.51	16.71	16.36	16.64
3536	NASDAQ	MAT	Wed, Jun 7, 2006	16.61	16.67	16.43	16.45
3535	NASDAQ	MAT	Tue, Jun 6, 2006	16.64	16.72	16.46	16.60
3534	NASDAQ	MAT	Mon, Jun 5, 2006	16.78	16.78	16.55	16.58
3533	NASDAQ	MAT	Fri, Jun 2, 2006	16.80	16.89	16.62	16.88
3532	NASDAQ	MAT	Thu, Jun 1, 2006	16.88	16.91	16.57	16.90
3531	NASDAQ	MAT	Wed, May 31, 2006	16.76	16.83	16.62	16.81
3530	NASDAQ	MAT	Tue, May 30, 2006	16.65	16.77	16.50	16.72
3529	NASDAQ	MAT	Fri, May 26, 2006	16.49	16.65	16.45	16.65
3528	NASDAQ	MAT	Thu, May 25, 2006	16.53	16.68	16.37	16.45
3527	NASDAQ	MAT	Wed, May 24, 2006	16.50	16.59	16.34	16.51
3526	NASDAQ	MAT	Tue, May 23, 2006	16.51	16.69	16.50	16.50
3525	NASDAQ	MAT	Mon, May 22, 2006	16.75	16.91	16.45	16.51
3524	NASDAQ	MAT	Fri, May 19, 2006	16.13	16.23	15.99	16.19
3523	NASDAQ	MAT	Thu, May 18, 2006	15.94	16.26	15.94	16.09
3522	NASDAQ	MAT	Wed, May 17, 2006	16.24	16.24	15.94	15.94
3521	NASDAQ	MAT	Tue, May 16, 2006	16.45	16.45	16.30	16.34
3520	NASDAQ	MAT	Mon, May 15, 2006	16.27	16.46	16.15	16.41
3519	NASDAQ	MAT	Fri, May 12, 2006	16.09	16.30	16.03	16.26
3518	NASDAQ	MAT	Thu, May 11, 2006	16.03	16.20	15.94	16.05
3517	NASDAQ	MAT	Wed, May 10, 2006	16.08	16.34	15.95	15.99
3516	NASDAQ	MAT	Tue, May 9, 2006	16.25	16.36	16.03	16.14
3515	NASDAQ	MAT	Mon, May 8, 2006	16.50	16.54	16.25	16.29
3514	NASDAQ	MAT	Fri, May 5, 2006	16.64	16.64	16.39	16.47
3513	NASDAQ	MAT	Thu, May 4, 2006	16.44	16.59	16.38	16.45
3512	NASDAQ	MAT	Wed, May 3, 2006	16.34	16.64	16.34	16.43
3511	NASDAQ	MAT	Tue, May 2, 2006	16.54	16.58	16.30	16.37
3510	NASDAQ	MAT	Mon, May 1, 2006	16.40	16.72	16.36	16.55
3509	NASDAQ	MAT	Fri, Apr 28, 2006	16.67	16.67	16.13	16.18
3508	NASDAQ	MAT	Thu, Apr 27, 2006	16.88	16.96	16.64	16.66
3507	NASDAQ	MAT	Wed, Apr 26, 2006	17.18	17.30	16.94	16.95
3506	NASDAQ	MAT	Tue, Apr 25, 2006	16.86	17.32	16.81	17.17
3505	NASDAQ	MAT	Mon, Apr 24, 2006	17.51	17.57	16.85	16.91
3504	NASDAQ	MAT	Fri, Apr 21, 2006	17.64	17.66	17.43	17.57
3503	NASDAQ	MAT	Thu, Apr 20, 2006	17.20	17.54	17.08	17.54
3502	NASDAQ	MAT	Wed, Apr 19, 2006	16.87	17.28	16.81	17.22
3501	NASDAQ	MAT	Tue, Apr 18, 2006	16.62	16.91	16.36	16.62
3500	NASDAQ	MAT	Mon, Apr 17, 2006	17.12	17.26	16.50	16.65
3499	NASDAQ	MAT	Thu, Apr 13, 2006	17.28	17.33	17.18	17.20
3498	NASDAQ	MAT	Wed, Apr 12, 2006	17.30	17.30	17.00	17.23
3497	NASDAQ	MAT	Tue, Apr 11, 2006	17.52	17.55	17.20	17.36
3496	NASDAQ	MAT	Mon, Apr 10, 2006	17.45	17.56	17.32	17.53
3495	NASDAQ	MAT	Fri, Apr 7, 2006	17.40	17.65	17.34	17.40
3494	NASDAQ	MAT	Thu, Apr 6, 2006	17.46	17.55	17.33	17.45
3493	NASDAQ	MAT	Wed, Apr 5, 2006	17.41	17.64	17.39	17.51
3492	NASDAQ	MAT	Tue, Apr 4, 2006	17.57	17.64	17.41	17.45
3491	NASDAQ	MAT	Mon, Apr 3, 2006	18.11	18.27	17.56	17.56
3490	NASDAQ	MAT	Fri, Mar 31, 2006	18.00	18.32	17.77	18.13
3489	NASDAQ	MAT	Thu, Mar 30, 2006	17.92	17.98	17.67	17.90
3488	NASDAQ	MAT	Wed, Mar 29, 2006	18.03	18.06	17.71	17.88
3487	NASDAQ	MAT	Tue, Mar 28, 2006	18.03	18.09	17.86	17.98
3486	NASDAQ	MAT	Mon, Mar 27, 2006	17.93	18.07	17.80	18.00
3485	NASDAQ	MAT	Fri, Mar 24, 2006	17.83	18.04	17.69	18.00
3484	NASDAQ	MAT	Thu, Mar 23, 2006	17.70	18.01	17.48	17.92
3483	NASDAQ	MAT	Wed, Mar 22, 2006	17.37	17.71	17.29	17.70
3482	NASDAQ	MAT	Tue, Mar 21, 2006	17.42	17.52	17.29	17.30
3481	NASDAQ	MAT	Mon, Mar 20, 2006	17.48	17.66	17.38	17.42
3480	NASDAQ	MAT	Fri, Mar 17, 2006	17.18	17.52	17.06	17.52
3479	NASDAQ	MAT	Thu, Mar 16, 2006	17.10	17.17	16.92	17.08
3478	NASDAQ	MAT	Wed, Mar 15, 2006	17.33	17.36	16.99	17.09
3477	NASDAQ	MAT	Tue, Mar 14, 2006	17.25	17.42	17.06	17.33
3476	NASDAQ	MAT	Mon, Mar 13, 2006	17.08	17.38	17.03	17.30
3475	NASDAQ	MAT	Fri, Mar 10, 2006	16.85	17.10	16.70	17.10
3474	NASDAQ	MAT	Thu, Mar 9, 2006	17.00	17.05	16.75	16.86
3473	NASDAQ	MAT	Wed, Mar 8, 2006	16.70	17.05	16.60	17.04
3472	NASDAQ	MAT	Tue, Mar 7, 2006	16.58	16.76	16.52	16.74
3471	NASDAQ	MAT	Mon, Mar 6, 2006	16.76	16.81	16.44	16.58
3470	NASDAQ	MAT	Fri, Mar 3, 2006	16.83	16.98	16.73	16.87
3469	NASDAQ	MAT	Thu, Mar 2, 2006	16.72	17.03	16.70	16.97
3468	NASDAQ	MAT	Wed, Mar 1, 2006	16.77	16.85	16.70	16.76
3467	NASDAQ	MAT	Tue, Feb 28, 2006	16.92	17.05	16.77	16.85
3466	NASDAQ	MAT	Mon, Feb 27, 2006	17.00	17.14	16.95	16.95
3465	NASDAQ	MAT	Fri, Feb 24, 2006	17.13	17.34	17.04	17.05
3464	NASDAQ	MAT	Thu, Feb 23, 2006	17.35	17.47	17.22	17.23
3463	NASDAQ	MAT	Wed, Feb 22, 2006	17.12	17.47	16.90	17.39
3462	NASDAQ	MAT	Tue, Feb 21, 2006	17.23	17.33	17.02	17.03
3461	NASDAQ	MAT	Fri, Feb 17, 2006	17.34	17.38	17.23	17.30
3460	NASDAQ	MAT	Thu, Feb 16, 2006	17.32	17.41	17.05	17.37
3459	NASDAQ	MAT	Wed, Feb 15, 2006	17.25	17.38	17.11	17.37
3458	NASDAQ	MAT	Tue, Feb 14, 2006	16.95	17.37	16.93	17.33
3457	NASDAQ	MAT	Mon, Feb 13, 2006	16.65	17.01	16.61	17.01
3456	NASDAQ	MAT	Fri, Feb 10, 2006	16.64	16.79	16.57	16.63
3455	NASDAQ	MAT	Thu, Feb 9, 2006	16.70	16.77	16.57	16.66
3454	NASDAQ	MAT	Wed, Feb 8, 2006	16.98	16.98	16.63	16.79
3453	NASDAQ	MAT	Tue, Feb 7, 2006	16.50	16.64	16.35	16.63
3452	NASDAQ	MAT	Mon, Feb 6, 2006	16.28	16.53	16.21	16.41
3451	NASDAQ	MAT	Fri, Feb 3, 2006	16.28	16.48	15.85	16.10
3450	NASDAQ	MAT	Thu, Feb 2, 2006	16.61	16.65	16.34	16.38
3449	NASDAQ	MAT	Wed, Feb 1, 2006	16.39	16.72	16.39	16.55
3448	NASDAQ	MAT	Tue, Jan 31, 2006	15.88	16.52	15.80	16.50
3447	NASDAQ	MAT	Mon, Jan 30, 2006	15.55	16.20	15.50	15.80
3446	NASDAQ	MAT	Fri, Jan 27, 2006	14.82	14.92	14.78	14.78
3445	NASDAQ	MAT	Thu, Jan 26, 2006	15.00	15.04	14.75	14.81
3444	NASDAQ	MAT	Wed, Jan 25, 2006	14.86	14.98	14.81	14.85
3443	NASDAQ	MAT	Tue, Jan 24, 2006	14.89	14.98	14.77	14.86
3442	NASDAQ	MAT	Mon, Jan 23, 2006	14.80	15.06	14.77	14.89
3441	NASDAQ	MAT	Fri, Jan 20, 2006	14.88	14.98	14.78	14.81
3440	NASDAQ	MAT	Thu, Jan 19, 2006	14.98	15.05	14.85	14.98
3439	NASDAQ	MAT	Wed, Jan 18, 2006	15.00	15.18	14.97	14.99
3438	NASDAQ	MAT	Tue, Jan 17, 2006	15.24	15.27	14.98	15.00
3437	NASDAQ	MAT	Fri, Jan 13, 2006	15.26	15.51	15.19	15.24
3436	NASDAQ	MAT	Thu, Jan 12, 2006	15.45	15.45	15.26	15.26
3435	NASDAQ	MAT	Wed, Jan 11, 2006	15.48	15.57	15.43	15.45
3434	NASDAQ	MAT	Tue, Jan 10, 2006	15.49	15.52	15.41	15.44
3433	NASDAQ	MAT	Mon, Jan 9, 2006	15.54	15.74	15.43	15.49
3432	NASDAQ	MAT	Fri, Jan 6, 2006	15.70	15.72	15.50	15.50
3431	NASDAQ	MAT	Thu, Jan 5, 2006	15.60	15.75	15.55	15.62
3430	NASDAQ	MAT	Wed, Jan 4, 2006	15.59	15.72	15.36	15.57
3429	NASDAQ	MAT	Tue, Jan 3, 2006	15.88	15.91	15.37	15.50
3428	NASDAQ	MAT	Fri, Dec 30, 2005	15.78	15.90	15.66	15.82
3427	NASDAQ	MAT	Thu, Dec 29, 2005	15.95	16.06	15.88	15.90
3426	NASDAQ	MAT	Wed, Dec 28, 2005	15.96	16.06	15.92	15.95
3425	NASDAQ	MAT	Tue, Dec 27, 2005	15.97	16.28	15.94	16.00
3424	NASDAQ	MAT	Fri, Dec 23, 2005	16.19	16.20	16.00	16.00
3423	NASDAQ	MAT	Thu, Dec 22, 2005	16.20	16.29	16.15	16.20
3422	NASDAQ	MAT	Wed, Dec 21, 2005	16.19	16.34	16.12	16.12
3421	NASDAQ	MAT	Tue, Dec 20, 2005	16.37	16.40	16.15	16.15
3420	NASDAQ	MAT	Mon, Dec 19, 2005	16.63	16.63	16.30	16.31
3419	NASDAQ	MAT	Fri, Dec 16, 2005	16.80	16.86	16.43	16.50
3418	NASDAQ	MAT	Thu, Dec 15, 2005	16.92	16.93	16.66	16.70
3417	NASDAQ	MAT	Wed, Dec 14, 2005	16.79	17.07	16.77	17.00
3416	NASDAQ	MAT	Tue, Dec 13, 2005	16.77	16.77	16.50	16.74
3415	NASDAQ	MAT	Mon, Dec 12, 2005	16.50	16.86	16.40	16.76
3414	NASDAQ	MAT	Fri, Dec 9, 2005	16.44	16.57	16.38	16.50
3413	NASDAQ	MAT	Thu, Dec 8, 2005	16.45	16.49	16.25	16.44
3412	NASDAQ	MAT	Wed, Dec 7, 2005	16.34	16.54	16.20	16.50
3411	NASDAQ	MAT	Tue, Dec 6, 2005	16.34	16.58	16.27	16.41
3410	NASDAQ	MAT	Mon, Dec 5, 2005	16.30	16.35	16.05	16.27
3409	NASDAQ	MAT	Fri, Dec 2, 2005	16.30	16.48	16.22	16.42
3408	NASDAQ	MAT	Thu, Dec 1, 2005	16.65	16.71	16.22	16.34
3407	NASDAQ	MAT	Wed, Nov 30, 2005	16.53	16.67	16.50	16.65
3406	NASDAQ	MAT	Tue, Nov 29, 2005	16.81	16.99	16.70	16.93
3405	NASDAQ	MAT	Mon, Nov 28, 2005	16.70	16.85	16.58	16.80
3404	NASDAQ	MAT	Fri, Nov 25, 2005	16.42	16.55	16.36	16.51
3403	NASDAQ	MAT	Wed, Nov 23, 2005	16.14	16.45	16.14	16.37
3402	NASDAQ	MAT	Tue, Nov 22, 2005	15.53	16.14	15.53	16.09
3401	NASDAQ	MAT	Mon, Nov 21, 2005	15.50	15.80	15.50	15.61
3400	NASDAQ	MAT	Fri, Nov 18, 2005	15.39	15.44	15.12	15.17
3399	NASDAQ	MAT	Thu, Nov 17, 2005	15.17	15.28	15.08	15.09
3398	NASDAQ	MAT	Wed, Nov 16, 2005	15.14	15.20	15.00	15.07
3397	NASDAQ	MAT	Tue, Nov 15, 2005	15.23	15.34	15.06	15.09
3396	NASDAQ	MAT	Mon, Nov 14, 2005	15.35	15.56	15.15	15.26
3395	NASDAQ	MAT	Fri, Nov 11, 2005	15.46	15.51	15.22	15.35
3394	NASDAQ	MAT	Thu, Nov 10, 2005	15.39	15.49	15.30	15.43
3393	NASDAQ	MAT	Wed, Nov 9, 2005	15.30	15.36	15.22	15.32
3392	NASDAQ	MAT	Tue, Nov 8, 2005	15.56	15.70	15.23	15.29
3391	NASDAQ	MAT	Mon, Nov 7, 2005	15.53	15.70	15.51	15.55
3390	NASDAQ	MAT	Fri, Nov 4, 2005	15.66	15.72	15.40	15.48
3389	NASDAQ	MAT	Thu, Nov 3, 2005	15.44	16.25	15.43	15.62
3388	NASDAQ	MAT	Wed, Nov 2, 2005	15.19	15.44	15.14	15.31
3387	NASDAQ	MAT	Tue, Nov 1, 2005	14.79	15.39	14.78	15.15
3386	NASDAQ	MAT	Mon, Oct 31, 2005	14.73	14.89	14.55	14.75
3385	NASDAQ	MAT	Fri, Oct 28, 2005	14.63	14.91	14.58	14.72
3384	NASDAQ	MAT	Thu, Oct 27, 2005	14.70	14.82	14.52	14.53
3383	NASDAQ	MAT	Wed, Oct 26, 2005	15.00	15.07	14.70	14.75
3382	NASDAQ	MAT	Tue, Oct 25, 2005	15.07	15.20	14.96	15.04
3381	NASDAQ	MAT	Mon, Oct 24, 2005	15.15	15.24	15.07	15.07
3380	NASDAQ	MAT	Fri, Oct 21, 2005	15.27	15.34	14.99	15.05
3379	NASDAQ	MAT	Thu, Oct 20, 2005	15.23	15.35	15.00	15.16
3378	NASDAQ	MAT	Wed, Oct 19, 2005	15.10	15.29	15.06	15.19
3377	NASDAQ	MAT	Tue, Oct 18, 2005	15.25	15.42	15.15	15.15
3376	NASDAQ	MAT	Mon, Oct 17, 2005	15.42	15.43	14.80	15.23
3375	NASDAQ	MAT	Fri, Oct 14, 2005	16.07	16.26	15.86	15.95
3374	NASDAQ	MAT	Thu, Oct 13, 2005	16.09	16.24	16.03	16.03
3373	NASDAQ	MAT	Wed, Oct 12, 2005	16.15	16.42	15.92	16.18
3372	NASDAQ	MAT	Tue, Oct 11, 2005	16.28	16.36	16.10	16.18
3371	NASDAQ	MAT	Mon, Oct 10, 2005	16.40	16.48	16.26	16.27
3370	NASDAQ	MAT	Fri, Oct 7, 2005	16.48	16.64	16.35	16.38
3369	NASDAQ	MAT	Thu, Oct 6, 2005	16.40	16.65	16.25	16.38
3368	NASDAQ	MAT	Wed, Oct 5, 2005	16.48	16.48	16.21	16.27
3367	NASDAQ	MAT	Tue, Oct 4, 2005	16.82	16.96	16.46	16.46
3366	NASDAQ	MAT	Mon, Oct 3, 2005	16.62	16.83	16.45	16.70
3365	NASDAQ	MAT	Fri, Sep 30, 2005	16.41	16.77	16.30	16.68
3364	NASDAQ	MAT	Thu, Sep 29, 2005	16.44	16.48	16.29	16.39
3363	NASDAQ	MAT	Wed, Sep 28, 2005	16.68	16.71	16.37	16.43
3362	NASDAQ	MAT	Tue, Sep 27, 2005	16.62	16.75	16.45	16.56
3361	NASDAQ	MAT	Mon, Sep 26, 2005	16.66	16.74	16.55	16.58
3360	NASDAQ	MAT	Fri, Sep 23, 2005	16.57	16.67	16.45	16.57
3359	NASDAQ	MAT	Thu, Sep 22, 2005	16.34	16.61	16.15	16.57
3358	NASDAQ	MAT	Wed, Sep 21, 2005	16.71	16.72	16.27	16.44
3357	NASDAQ	MAT	Tue, Sep 20, 2005	17.75	17.76	16.80	16.84
3356	NASDAQ	MAT	Mon, Sep 19, 2005	18.12	18.24	17.84	17.96
3355	NASDAQ	MAT	Fri, Sep 16, 2005	18.06	18.24	18.03	18.12
3354	NASDAQ	MAT	Thu, Sep 15, 2005	18.15	18.25	17.92	17.97
3353	NASDAQ	MAT	Wed, Sep 14, 2005	18.46	18.46	18.11	18.14
3352	NASDAQ	MAT	Tue, Sep 13, 2005	18.68	18.68	18.37	18.39
3351	NASDAQ	MAT	Mon, Sep 12, 2005	18.66	18.70	18.59	18.66
3350	NASDAQ	MAT	Fri, Sep 9, 2005	18.44	18.66	18.42	18.66
3349	NASDAQ	MAT	Thu, Sep 8, 2005	18.31	18.52	18.14	18.40
3348	NASDAQ	MAT	Wed, Sep 7, 2005	18.05	18.45	18.00	18.36
3347	NASDAQ	MAT	Tue, Sep 6, 2005	17.93	18.21	17.90	18.13
3346	NASDAQ	MAT	Fri, Sep 2, 2005	18.02	18.13	17.73	17.90
3345	NASDAQ	MAT	Thu, Sep 1, 2005	17.98	18.16	17.78	17.91
3344	NASDAQ	MAT	Wed, Aug 31, 2005	17.85	18.05	17.78	18.03
3343	NASDAQ	MAT	Tue, Aug 30, 2005	17.69	17.86	17.51	17.85
3342	NASDAQ	MAT	Mon, Aug 29, 2005	17.62	17.89	17.59	17.68
3341	NASDAQ	MAT	Fri, Aug 26, 2005	17.84	17.84	17.61	17.62
3340	NASDAQ	MAT	Thu, Aug 25, 2005	17.70	17.93	17.70	17.84
3339	NASDAQ	MAT	Wed, Aug 24, 2005	17.67	17.98	17.58	17.70
3338	NASDAQ	MAT	Tue, Aug 23, 2005	17.79	17.93	17.65	17.66
3337	NASDAQ	MAT	Mon, Aug 22, 2005	17.85	17.92	17.65	17.73
3336	NASDAQ	MAT	Fri, Aug 19, 2005	17.80	17.87	17.75	17.86
3335	NASDAQ	MAT	Thu, Aug 18, 2005	17.86	18.00	17.77	17.78
3334	NASDAQ	MAT	Wed, Aug 17, 2005	17.88	18.04	17.85	17.96
3333	NASDAQ	MAT	Tue, Aug 16, 2005	17.98	18.02	17.84	17.86
3332	NASDAQ	MAT	Mon, Aug 15, 2005	17.85	18.18	17.75	18.04
3331	NASDAQ	MAT	Fri, Aug 12, 2005	17.92	17.97	17.62	17.81
3330	NASDAQ	MAT	Thu, Aug 11, 2005	18.03	18.08	17.74	17.92
3329	NASDAQ	MAT	Wed, Aug 10, 2005	18.31	18.40	17.95	18.00
3328	NASDAQ	MAT	Tue, Aug 9, 2005	18.19	18.41	18.15	18.21
3327	NASDAQ	MAT	Mon, Aug 8, 2005	18.23	18.25	18.07	18.15
3326	NASDAQ	MAT	Fri, Aug 5, 2005	18.14	18.48	18.10	18.18
3325	NASDAQ	MAT	Thu, Aug 4, 2005	18.11	18.35	18.09	18.21
3324	NASDAQ	MAT	Wed, Aug 3, 2005	18.61	18.63	18.25	18.34
3323	NASDAQ	MAT	Tue, Aug 2, 2005	18.78	18.86	18.65	18.65
3322	NASDAQ	MAT	Mon, Aug 1, 2005	18.70	18.84	18.61	18.71
3321	NASDAQ	MAT	Fri, Jul 29, 2005	18.65	18.85	18.51	18.65
3320	NASDAQ	MAT	Thu, Jul 28, 2005	18.37	18.68	18.33	18.68
3319	NASDAQ	MAT	Wed, Jul 27, 2005	18.48	18.50	18.13	18.25
3318	NASDAQ	MAT	Tue, Jul 26, 2005	18.35	18.52	18.16	18.51
3317	NASDAQ	MAT	Mon, Jul 25, 2005	18.36	18.61	18.20	18.23
3316	NASDAQ	MAT	Fri, Jul 22, 2005	18.09	18.40	17.98	18.38
3315	NASDAQ	MAT	Thu, Jul 21, 2005	18.62	18.63	18.09	18.10
3314	NASDAQ	MAT	Wed, Jul 20, 2005	18.50	18.70	18.35	18.63
3313	NASDAQ	MAT	Tue, Jul 19, 2005	18.62	18.78	18.49	18.66
3312	NASDAQ	MAT	Mon, Jul 18, 2005	19.45	19.46	18.59	18.59
3311	NASDAQ	MAT	Fri, Jul 15, 2005	19.14	19.49	19.03	19.45
3310	NASDAQ	MAT	Thu, Jul 14, 2005	18.80	19.25	18.75	19.14
3309	NASDAQ	MAT	Wed, Jul 13, 2005	18.87	18.88	18.65	18.74
3308	NASDAQ	MAT	Tue, Jul 12, 2005	18.85	18.96	18.79	18.88
3307	NASDAQ	MAT	Mon, Jul 11, 2005	18.74	18.84	18.66	18.84
3306	NASDAQ	MAT	Fri, Jul 8, 2005	18.46	18.70	18.32	18.66
3305	NASDAQ	MAT	Thu, Jul 7, 2005	18.17	18.56	18.10	18.46
3304	NASDAQ	MAT	Wed, Jul 6, 2005	18.47	18.53	18.34	18.43
3303	NASDAQ	MAT	Tue, Jul 5, 2005	18.18	18.55	18.12	18.48
3302	NASDAQ	MAT	Fri, Jul 1, 2005	18.28	18.36	18.08	18.28
3301	NASDAQ	MAT	Thu, Jun 30, 2005	18.18	18.38	18.12	18.30
3300	NASDAQ	MAT	Wed, Jun 29, 2005	17.94	18.20	17.85	18.15
3299	NASDAQ	MAT	Tue, Jun 28, 2005	17.60	17.99	17.60	17.97
3298	NASDAQ	MAT	Mon, Jun 27, 2005	17.58	17.61	17.37	17.60
3297	NASDAQ	MAT	Fri, Jun 24, 2005	18.10	18.11	17.68	17.69
3296	NASDAQ	MAT	Thu, Jun 23, 2005	18.54	18.58	18.32	18.32
3295	NASDAQ	MAT	Wed, Jun 22, 2005	18.46	18.61	18.36	18.54
3294	NASDAQ	MAT	Tue, Jun 21, 2005	18.35	18.49	18.25	18.47
3293	NASDAQ	MAT	Mon, Jun 20, 2005	18.25	18.47	18.19	18.35
3292	NASDAQ	MAT	Fri, Jun 17, 2005	18.37	18.39	18.17	18.26
3291	NASDAQ	MAT	Thu, Jun 16, 2005	18.40	18.40	18.21	18.31
3290	NASDAQ	MAT	Wed, Jun 15, 2005	18.35	18.44	18.25	18.43
3289	NASDAQ	MAT	Tue, Jun 14, 2005	18.11	18.46	18.11	18.37
3288	NASDAQ	MAT	Mon, Jun 13, 2005	18.10	18.43	18.02	18.05
3287	NASDAQ	MAT	Fri, Jun 10, 2005	18.47	18.51	18.10	18.16
3286	NASDAQ	MAT	Thu, Jun 9, 2005	18.34	18.50	18.18	18.47
3285	NASDAQ	MAT	Wed, Jun 8, 2005	18.40	18.50	18.26	18.33
3284	NASDAQ	MAT	Tue, Jun 7, 2005	18.29	18.50	18.21	18.29
3283	NASDAQ	MAT	Mon, Jun 6, 2005	18.13	18.32	18.03	18.30
3282	NASDAQ	MAT	Fri, Jun 3, 2005	18.28	18.30	18.05	18.12
3281	NASDAQ	MAT	Thu, Jun 2, 2005	18.16	18.34	18.01	18.27
3280	NASDAQ	MAT	Wed, Jun 1, 2005	18.22	18.40	18.09	18.25
3279	NASDAQ	MAT	Tue, May 31, 2005	18.28	18.28	18.07	18.18
3278	NASDAQ	MAT	Fri, May 27, 2005	18.43	18.43	18.24	18.28
3277	NASDAQ	MAT	Thu, May 26, 2005	18.37	18.55	18.25	18.35
3276	NASDAQ	MAT	Wed, May 25, 2005	18.68	18.68	18.16	18.23
3275	NASDAQ	MAT	Tue, May 24, 2005	18.70	18.80	18.66	18.68
3274	NASDAQ	MAT	Mon, May 23, 2005	18.74	18.88	18.62	18.77
3273	NASDAQ	MAT	Fri, May 20, 2005	18.85	18.93	18.65	18.70
3272	NASDAQ	MAT	Thu, May 19, 2005	18.72	18.92	18.65	18.81
3271	NASDAQ	MAT	Wed, May 18, 2005	18.33	18.77	18.21	18.71
3270	NASDAQ	MAT	Tue, May 17, 2005	18.14	18.39	17.94	18.34
3269	NASDAQ	MAT	Mon, May 16, 2005	17.89	18.31	17.77	18.25
3268	NASDAQ	MAT	Fri, May 13, 2005	18.05	18.13	17.75	17.93
3267	NASDAQ	MAT	Thu, May 12, 2005	18.17	18.24	17.95	18.05
3266	NASDAQ	MAT	Wed, May 11, 2005	17.99	18.21	17.82	18.12
3265	NASDAQ	MAT	Tue, May 10, 2005	18.02	18.12	17.93	18.01
3264	NASDAQ	MAT	Mon, May 9, 2005	17.99	18.07	17.82	18.02
3263	NASDAQ	MAT	Fri, May 6, 2005	18.08	18.20	17.87	18.00
3262	NASDAQ	MAT	Thu, May 5, 2005	18.10	18.28	18.02	18.08
3261	NASDAQ	MAT	Wed, May 4, 2005	18.04	18.28	18.00	18.16
3260	NASDAQ	MAT	Tue, May 3, 2005	17.87	18.16	17.85	18.04
3259	NASDAQ	MAT	Mon, May 2, 2005	18.00	18.00	17.57	17.90
3258	NASDAQ	MAT	Fri, Apr 29, 2005	17.97	18.12	17.88	18.05
3257	NASDAQ	MAT	Thu, Apr 28, 2005	17.95	18.14	17.87	17.88
3256	NASDAQ	MAT	Wed, Apr 27, 2005	18.24	18.36	17.95	18.07
3255	NASDAQ	MAT	Tue, Apr 26, 2005	18.80	18.84	18.32	18.33
3254	NASDAQ	MAT	Mon, Apr 25, 2005	18.65	18.97	18.55	18.80
3253	NASDAQ	MAT	Fri, Apr 22, 2005	18.80	18.87	18.53	18.67
3252	NASDAQ	MAT	Thu, Apr 21, 2005	18.57	19.00	18.53	18.88
3251	NASDAQ	MAT	Wed, Apr 20, 2005	18.85	18.86	18.04	18.45
3250	NASDAQ	MAT	Tue, Apr 19, 2005	18.28	19.02	18.05	18.93
3249	NASDAQ	MAT	Mon, Apr 18, 2005	18.12	18.65	17.96	18.28
3248	NASDAQ	MAT	Fri, Apr 15, 2005	18.85	18.98	18.66	18.67
3247	NASDAQ	MAT	Thu, Apr 14, 2005	20.60	20.64	20.08	20.23
3246	NASDAQ	MAT	Wed, Apr 13, 2005	20.76	20.85	20.60	20.69
3245	NASDAQ	MAT	Tue, Apr 12, 2005	20.66	21.00	20.55	20.86
3244	NASDAQ	MAT	Mon, Apr 11, 2005	20.79	20.87	20.55	20.75
3243	NASDAQ	MAT	Fri, Apr 8, 2005	20.90	20.90	20.78	20.85
3242	NASDAQ	MAT	Thu, Apr 7, 2005	20.95	20.98	20.78	20.89
3241	NASDAQ	MAT	Wed, Apr 6, 2005	21.05	21.06	20.90	20.95
3240	NASDAQ	MAT	Tue, Apr 5, 2005	20.92	21.15	20.88	20.96
3239	NASDAQ	MAT	Mon, Apr 4, 2005	21.01	21.12	20.70	21.00
3238	NASDAQ	MAT	Fri, Apr 1, 2005	21.33	21.43	20.95	20.98
3237	NASDAQ	MAT	Thu, Mar 31, 2005	21.48	21.50	21.32	21.35
3236	NASDAQ	MAT	Wed, Mar 30, 2005	21.20	21.64	21.20	21.42
3235	NASDAQ	MAT	Tue, Mar 29, 2005	20.96	21.46	20.83	21.24
3234	NASDAQ	MAT	Mon, Mar 28, 2005	20.88	21.06	20.88	21.00
3233	NASDAQ	MAT	Thu, Mar 24, 2005	20.58	20.92	20.28	20.89
3232	NASDAQ	MAT	Wed, Mar 23, 2005	20.40	20.76	20.30	20.64
3231	NASDAQ	MAT	Tue, Mar 22, 2005	20.44	20.71	20.29	20.35
3230	NASDAQ	MAT	Mon, Mar 21, 2005	20.35	20.44	20.21	20.34
3229	NASDAQ	MAT	Fri, Mar 18, 2005	20.35	20.40	20.20	20.25
3228	NASDAQ	MAT	Thu, Mar 17, 2005	20.60	20.70	20.37	20.41
3227	NASDAQ	MAT	Wed, Mar 16, 2005	20.60	20.84	20.56	20.70
3226	NASDAQ	MAT	Tue, Mar 15, 2005	20.96	21.02	20.67	20.67
3225	NASDAQ	MAT	Mon, Mar 14, 2005	20.60	21.03	20.56	20.95
3224	NASDAQ	MAT	Fri, Mar 11, 2005	20.73	20.92	20.51	20.59
3223	NASDAQ	MAT	Thu, Mar 10, 2005	20.73	20.83	20.50	20.73
3222	NASDAQ	MAT	Wed, Mar 9, 2005	20.90	21.00	20.63	20.64
3221	NASDAQ	MAT	Tue, Mar 8, 2005	21.07	21.25	20.98	21.00
3220	NASDAQ	MAT	Mon, Mar 7, 2005	20.89	21.14	20.74	21.05
3219	NASDAQ	MAT	Fri, Mar 4, 2005	20.84	20.94	20.56	20.79
3218	NASDAQ	MAT	Thu, Mar 3, 2005	20.85	20.92	20.57	20.78
3217	NASDAQ	MAT	Wed, Mar 2, 2005	21.00	21.10	20.74	20.79
3216	NASDAQ	MAT	Tue, Mar 1, 2005	21.07	21.14	20.87	20.94
3215	NASDAQ	MAT	Mon, Feb 28, 2005	20.90	21.18	20.84	20.92
3214	NASDAQ	MAT	Fri, Feb 25, 2005	20.77	21.18	20.73	21.12
3213	NASDAQ	MAT	Thu, Feb 24, 2005	20.50	20.89	20.35	20.87
3212	NASDAQ	MAT	Wed, Feb 23, 2005	20.61	21.03	20.40	20.67
3211	NASDAQ	MAT	Tue, Feb 22, 2005	20.75	21.07	20.50	20.50
3210	NASDAQ	MAT	Fri, Feb 18, 2005	21.26	21.41	21.09	21.09
3209	NASDAQ	MAT	Thu, Feb 17, 2005	20.95	21.48	20.93	21.25
3208	NASDAQ	MAT	Wed, Feb 16, 2005	20.80	20.88	20.66	20.75
3207	NASDAQ	MAT	Tue, Feb 15, 2005	20.57	20.86	20.51	20.78
3206	NASDAQ	MAT	Mon, Feb 14, 2005	20.63	20.75	20.46	20.64
3205	NASDAQ	MAT	Fri, Feb 11, 2005	20.49	20.65	20.21	20.55
3204	NASDAQ	MAT	Thu, Feb 10, 2005	20.55	20.63	20.43	20.52
3203	NASDAQ	MAT	Wed, Feb 9, 2005	20.86	20.90	20.48	20.54
3202	NASDAQ	MAT	Tue, Feb 8, 2005	20.74	20.95	20.56	20.94
3201	NASDAQ	MAT	Mon, Feb 7, 2005	20.32	20.79	20.00	20.63
3200	NASDAQ	MAT	Fri, Feb 4, 2005	20.03	20.39	20.03	20.39
3199	NASDAQ	MAT	Thu, Feb 3, 2005	20.00	20.19	19.89	20.02
3198	NASDAQ	MAT	Wed, Feb 2, 2005	19.90	20.31	19.71	20.11
3197	NASDAQ	MAT	Tue, Feb 1, 2005	19.50	19.89	19.47	19.63
3196	NASDAQ	MAT	Mon, Jan 31, 2005	19.95	20.30	19.27	19.45
3195	NASDAQ	MAT	Fri, Jan 28, 2005	18.64	18.78	18.06	18.35
3194	NASDAQ	MAT	Thu, Jan 27, 2005	18.78	18.84	18.67	18.77
3193	NASDAQ	MAT	Wed, Jan 26, 2005	18.70	18.85	18.64	18.85
3192	NASDAQ	MAT	Tue, Jan 25, 2005	18.72	18.93	18.51	18.63
3191	NASDAQ	MAT	Mon, Jan 24, 2005	18.86	19.09	18.38	18.51
3190	NASDAQ	MAT	Fri, Jan 21, 2005	18.88	19.03	18.69	18.85
3189	NASDAQ	MAT	Thu, Jan 20, 2005	18.93	19.04	18.71	18.88
3188	NASDAQ	MAT	Wed, Jan 19, 2005	19.32	19.36	19.00	19.00
3187	NASDAQ	MAT	Tue, Jan 18, 2005	19.00	19.45	18.90	19.30
3186	NASDAQ	MAT	Fri, Jan 14, 2005	18.75	19.17	18.61	19.14
3185	NASDAQ	MAT	Thu, Jan 13, 2005	19.00	19.00	18.74	18.78
3184	NASDAQ	MAT	Wed, Jan 12, 2005	18.77	19.08	18.50	19.07
3183	NASDAQ	MAT	Tue, Jan 11, 2005	18.89	18.91	18.70	18.88
3182	NASDAQ	MAT	Mon, Jan 10, 2005	18.64	18.90	18.60	18.89
3181	NASDAQ	MAT	Fri, Jan 7, 2005	18.87	18.90	18.68	18.77
3180	NASDAQ	MAT	Thu, Jan 6, 2005	18.89	18.99	18.71	18.88
3179	NASDAQ	MAT	Wed, Jan 5, 2005	19.10	19.16	18.87	18.89
3178	NASDAQ	MAT	Tue, Jan 4, 2005	19.18	19.48	19.10	19.19
3177	NASDAQ	MAT	Mon, Jan 3, 2005	19.44	19.63	19.09	19.17
3176	NASDAQ	MAT	Fri, Dec 31, 2004	19.53	19.60	19.47	19.49
3175	NASDAQ	MAT	Thu, Dec 30, 2004	19.47	19.59	19.34	19.47
3174	NASDAQ	MAT	Wed, Dec 29, 2004	19.40	19.57	19.32	19.45
3173	NASDAQ	MAT	Tue, Dec 28, 2004	19.15	19.40	18.82	19.36
3172	NASDAQ	MAT	Mon, Dec 27, 2004	19.19	19.27	19.00	19.12
3171	NASDAQ	MAT	Thu, Dec 23, 2004	18.95	19.20	18.88	19.14
3170	NASDAQ	MAT	Wed, Dec 22, 2004	18.85	19.04	18.81	18.95
3169	NASDAQ	MAT	Tue, Dec 21, 2004	18.81	19.09	18.72	18.97
3168	NASDAQ	MAT	Mon, Dec 20, 2004	18.82	19.13	18.66	18.80
3167	NASDAQ	MAT	Fri, Dec 17, 2004	19.10	19.27	18.62	18.75
3166	NASDAQ	MAT	Thu, Dec 16, 2004	19.08	19.30	18.93	19.30
3165	NASDAQ	MAT	Wed, Dec 15, 2004	18.75	19.08	18.63	19.06
3164	NASDAQ	MAT	Tue, Dec 14, 2004	18.59	18.82	18.59	18.75
3163	NASDAQ	MAT	Mon, Dec 13, 2004	18.58	18.66	18.48	18.50
3162	NASDAQ	MAT	Fri, Dec 10, 2004	19.12	19.12	18.54	18.55
3161	NASDAQ	MAT	Thu, Dec 9, 2004	18.55	18.89	18.39	18.72
3160	NASDAQ	MAT	Wed, Dec 8, 2004	18.62	18.70	18.45	18.55
3159	NASDAQ	MAT	Tue, Dec 7, 2004	18.69	18.84	18.55	18.61
3158	NASDAQ	MAT	Mon, Dec 6, 2004	18.55	18.71	18.29	18.70
3157	NASDAQ	MAT	Fri, Dec 3, 2004	18.96	19.05	18.57	18.65
3156	NASDAQ	MAT	Thu, Dec 2, 2004	18.98	19.06	18.85	18.96
3155	NASDAQ	MAT	Wed, Dec 1, 2004	18.70	19.00	18.53	19.00
3154	NASDAQ	MAT	Tue, Nov 30, 2004	18.82	18.97	18.78	18.95
3153	NASDAQ	MAT	Mon, Nov 29, 2004	18.94	19.01	18.79	18.91
3152	NASDAQ	MAT	Fri, Nov 26, 2004	18.85	18.95	18.85	18.86
3151	NASDAQ	MAT	Wed, Nov 24, 2004	18.71	18.98	18.70	18.84
3150	NASDAQ	MAT	Tue, Nov 23, 2004	18.51	18.79	18.49	18.75
3149	NASDAQ	MAT	Mon, Nov 22, 2004	18.50	18.73	18.31	18.70
3148	NASDAQ	MAT	Fri, Nov 19, 2004	18.90	18.90	18.39	18.52
3147	NASDAQ	MAT	Thu, Nov 18, 2004	18.94	19.05	18.82	18.90
3146	NASDAQ	MAT	Wed, Nov 17, 2004	18.85	19.01	18.74	18.93
3145	NASDAQ	MAT	Tue, Nov 16, 2004	18.95	19.01	18.75	18.80
3144	NASDAQ	MAT	Mon, Nov 15, 2004	18.60	18.99	18.43	18.95
3143	NASDAQ	MAT	Fri, Nov 12, 2004	18.60	18.67	18.46	18.64
3142	NASDAQ	MAT	Thu, Nov 11, 2004	18.34	18.83	18.29	18.50
3141	NASDAQ	MAT	Wed, Nov 10, 2004	18.06	18.35	18.05	18.29
3140	NASDAQ	MAT	Tue, Nov 9, 2004	17.90	18.20	17.89	18.12
3139	NASDAQ	MAT	Mon, Nov 8, 2004	17.96	18.01	17.83	17.96
3138	NASDAQ	MAT	Fri, Nov 5, 2004	18.00	18.06	17.88	17.95
3137	NASDAQ	MAT	Thu, Nov 4, 2004	17.92	17.97	17.72	17.86
3136	NASDAQ	MAT	Wed, Nov 3, 2004	17.91	17.97	17.66	17.86
3135	NASDAQ	MAT	Tue, Nov 2, 2004	17.52	17.98	17.51	17.86
3134	NASDAQ	MAT	Mon, Nov 1, 2004	17.42	17.57	17.20	17.56
3133	NASDAQ	MAT	Fri, Oct 29, 2004	17.31	17.57	17.23	17.51
3132	NASDAQ	MAT	Thu, Oct 28, 2004	17.13	17.44	17.08	17.31
3131	NASDAQ	MAT	Wed, Oct 27, 2004	17.00	17.20	16.75	17.19
3130	NASDAQ	MAT	Tue, Oct 26, 2004	17.07	17.25	17.00	17.13
3129	NASDAQ	MAT	Mon, Oct 25, 2004	17.12	17.23	16.99	17.09
3128	NASDAQ	MAT	Fri, Oct 22, 2004	17.37	17.43	17.00	17.12
3127	NASDAQ	MAT	Thu, Oct 21, 2004	17.42	17.62	17.26	17.43
3126	NASDAQ	MAT	Wed, Oct 20, 2004	17.41	17.50	17.27	17.33
3125	NASDAQ	MAT	Tue, Oct 19, 2004	17.60	17.60	17.25	17.41
3124	NASDAQ	MAT	Mon, Oct 18, 2004	17.25	17.98	17.01	17.50
3123	NASDAQ	MAT	Fri, Oct 15, 2004	17.94	18.04	17.81	17.97
3122	NASDAQ	MAT	Thu, Oct 14, 2004	17.80	17.97	17.70	17.92
3121	NASDAQ	MAT	Wed, Oct 13, 2004	18.00	18.09	17.74	17.89
3120	NASDAQ	MAT	Tue, Oct 12, 2004	18.05	18.08	17.80	17.90
3119	NASDAQ	MAT	Mon, Oct 11, 2004	17.92	18.08	17.84	18.04
3118	NASDAQ	MAT	Fri, Oct 8, 2004	18.00	18.14	17.92	17.92
3117	NASDAQ	MAT	Thu, Oct 7, 2004	18.25	18.27	17.92	18.05
3116	NASDAQ	MAT	Wed, Oct 6, 2004	18.39	18.47	18.26	18.35
3115	NASDAQ	MAT	Tue, Oct 5, 2004	18.34	18.41	18.06	18.34
3114	NASDAQ	MAT	Mon, Oct 4, 2004	18.39	18.58	18.26	18.34
3113	NASDAQ	MAT	Fri, Oct 1, 2004	18.25	18.37	18.09	18.34
3112	NASDAQ	MAT	Thu, Sep 30, 2004	18.02	18.33	17.98	18.13
3111	NASDAQ	MAT	Wed, Sep 29, 2004	17.85	18.55	17.73	18.13
3110	NASDAQ	MAT	Tue, Sep 28, 2004	17.86	18.00	17.58	17.85
3109	NASDAQ	MAT	Mon, Sep 27, 2004	17.94	17.97	17.76	17.86
3108	NASDAQ	MAT	Fri, Sep 24, 2004	18.00	18.12	17.91	17.94
3107	NASDAQ	MAT	Thu, Sep 23, 2004	18.00	18.12	17.95	18.00
3106	NASDAQ	MAT	Wed, Sep 22, 2004	18.15	18.25	17.91	18.00
3105	NASDAQ	MAT	Tue, Sep 21, 2004	18.15	18.39	17.97	18.29
3104	NASDAQ	MAT	Mon, Sep 20, 2004	18.07	18.28	17.74	18.22
3103	NASDAQ	MAT	Fri, Sep 17, 2004	18.14	18.22	18.04	18.15
3102	NASDAQ	MAT	Thu, Sep 16, 2004	17.95	18.22	17.95	18.08
3101	NASDAQ	MAT	Wed, Sep 15, 2004	18.15	18.15	17.72	17.98
3100	NASDAQ	MAT	Tue, Sep 14, 2004	17.56	17.67	17.47	17.55
3099	NASDAQ	MAT	Mon, Sep 13, 2004	17.90	17.90	17.55	17.55
3098	NASDAQ	MAT	Fri, Sep 10, 2004	17.76	17.95	17.54	17.95
3097	NASDAQ	MAT	Thu, Sep 9, 2004	17.64	17.88	17.35	17.86
3096	NASDAQ	MAT	Wed, Sep 8, 2004	17.15	17.74	17.15	17.64
3095	NASDAQ	MAT	Tue, Sep 7, 2004	16.92	17.22	16.91	17.18
3094	NASDAQ	MAT	Fri, Sep 3, 2004	16.76	16.93	16.63	16.92
3093	NASDAQ	MAT	Thu, Sep 2, 2004	16.25	16.77	16.25	16.75
3092	NASDAQ	MAT	Wed, Sep 1, 2004	16.09	16.29	16.08	16.24
3091	NASDAQ	MAT	Tue, Aug 31, 2004	16.07	16.15	16.00	16.09
3090	NASDAQ	MAT	Mon, Aug 30, 2004	16.04	16.25	16.04	16.15
3089	NASDAQ	MAT	Fri, Aug 27, 2004	16.00	16.10	15.99	16.03
3088	NASDAQ	MAT	Thu, Aug 26, 2004	16.00	16.07	15.94	15.98
3087	NASDAQ	MAT	Wed, Aug 25, 2004	16.30	16.32	16.00	16.00
3086	NASDAQ	MAT	Tue, Aug 24, 2004	16.46	16.49	16.22	16.39
3085	NASDAQ	MAT	Mon, Aug 23, 2004	16.30	16.43	16.21	16.39
3084	NASDAQ	MAT	Fri, Aug 20, 2004	16.40	16.45	16.25	16.30
3083	NASDAQ	MAT	Thu, Aug 19, 2004	16.69	16.69	16.35	16.40
3082	NASDAQ	MAT	Wed, Aug 18, 2004	16.88	16.97	16.68	16.74
3081	NASDAQ	MAT	Tue, Aug 17, 2004	17.00	17.06	16.75	16.76
3080	NASDAQ	MAT	Mon, Aug 16, 2004	16.52	17.04	16.32	16.96
3079	NASDAQ	MAT	Fri, Aug 13, 2004	17.03	17.23	16.85	17.19
3078	NASDAQ	MAT	Thu, Aug 12, 2004	17.00	17.06	16.86	17.05
3077	NASDAQ	MAT	Wed, Aug 11, 2004	17.16	17.20	16.90	17.18
3076	NASDAQ	MAT	Tue, Aug 10, 2004	16.95	17.24	16.88	17.24
3075	NASDAQ	MAT	Mon, Aug 9, 2004	16.89	17.05	16.85	16.95
3074	NASDAQ	MAT	Fri, Aug 6, 2004	16.94	17.07	16.78	16.89
3073	NASDAQ	MAT	Thu, Aug 5, 2004	17.32	17.38	16.90	16.97
3072	NASDAQ	MAT	Wed, Aug 4, 2004	17.10	17.43	17.06	17.40
3071	NASDAQ	MAT	Tue, Aug 3, 2004	17.43	17.50	17.16	17.16
3070	NASDAQ	MAT	Mon, Aug 2, 2004	17.53	17.70	17.29	17.50
3069	NASDAQ	MAT	Fri, Jul 30, 2004	17.54	17.65	17.44	17.52
3068	NASDAQ	MAT	Thu, Jul 29, 2004	17.57	17.78	17.38	17.54
3067	NASDAQ	MAT	Wed, Jul 28, 2004	17.52	17.60	17.20	17.40
3066	NASDAQ	MAT	Tue, Jul 27, 2004	17.07	17.69	17.07	17.60
3065	NASDAQ	MAT	Mon, Jul 26, 2004	17.20	17.36	17.04	17.10
3064	NASDAQ	MAT	Fri, Jul 23, 2004	17.31	17.37	17.20	17.31
3063	NASDAQ	MAT	Thu, Jul 22, 2004	17.42	17.47	17.13	17.31
3062	NASDAQ	MAT	Wed, Jul 21, 2004	17.65	17.89	17.57	17.66
3061	NASDAQ	MAT	Tue, Jul 20, 2004	17.25	17.57	17.14	17.56
3060	NASDAQ	MAT	Mon, Jul 19, 2004	17.74	18.13	16.84	17.41
3059	NASDAQ	MAT	Fri, Jul 16, 2004	17.15	17.15	16.73	16.76
3058	NASDAQ	MAT	Thu, Jul 15, 2004	17.00	17.09	16.98	17.03
3057	NASDAQ	MAT	Wed, Jul 14, 2004	16.85	17.19	16.77	17.03
3056	NASDAQ	MAT	Tue, Jul 13, 2004	16.74	17.03	16.55	17.02
3055	NASDAQ	MAT	Mon, Jul 12, 2004	17.01	17.03	16.66	16.77
3054	NASDAQ	MAT	Fri, Jul 9, 2004	17.49	17.50	17.01	17.01
3053	NASDAQ	MAT	Thu, Jul 8, 2004	17.32	17.54	17.10	17.49
3052	NASDAQ	MAT	Wed, Jul 7, 2004	17.57	17.61	17.07	17.57
3051	NASDAQ	MAT	Tue, Jul 6, 2004	18.08	18.08	17.64	17.93
3050	NASDAQ	MAT	Fri, Jul 2, 2004	18.12	18.17	17.98	18.08
3049	NASDAQ	MAT	Thu, Jul 1, 2004	18.26	18.27	17.95	18.06
3048	NASDAQ	MAT	Wed, Jun 30, 2004	18.12	18.30	18.00	18.25
3047	NASDAQ	MAT	Tue, Jun 29, 2004	18.17	18.17	18.00	18.05
3046	NASDAQ	MAT	Mon, Jun 28, 2004	18.24	18.36	18.16	18.25
3045	NASDAQ	MAT	Fri, Jun 25, 2004	18.19	18.30	18.07	18.23
3044	NASDAQ	MAT	Thu, Jun 24, 2004	18.32	18.39	18.12	18.19
3043	NASDAQ	MAT	Wed, Jun 23, 2004	17.96	18.42	17.83	18.39
3042	NASDAQ	MAT	Tue, Jun 22, 2004	18.05	18.07	17.86	17.96
3041	NASDAQ	MAT	Mon, Jun 21, 2004	17.95	18.12	17.90	18.06
3040	NASDAQ	MAT	Fri, Jun 18, 2004	17.85	17.97	17.85	17.97
3039	NASDAQ	MAT	Thu, Jun 17, 2004	17.75	17.96	17.73	17.89
3038	NASDAQ	MAT	Wed, Jun 16, 2004	17.78	17.84	17.74	17.80
3037	NASDAQ	MAT	Tue, Jun 15, 2004	17.73	17.89	17.58	17.84
3036	NASDAQ	MAT	Mon, Jun 14, 2004	17.67	17.73	17.50	17.60
3035	NASDAQ	MAT	Thu, Jun 10, 2004	17.64	17.72	17.47	17.72
3034	NASDAQ	MAT	Wed, Jun 9, 2004	17.60	17.75	17.55	17.57
3033	NASDAQ	MAT	Tue, Jun 8, 2004	17.55	17.71	17.44	17.69
3032	NASDAQ	MAT	Mon, Jun 7, 2004	17.40	17.68	17.39	17.61
3031	NASDAQ	MAT	Fri, Jun 4, 2004	17.43	17.49	17.25	17.38
3030	NASDAQ	MAT	Thu, Jun 3, 2004	17.50	17.60	17.39	17.40
3029	NASDAQ	MAT	Wed, Jun 2, 2004	17.53	17.66	17.48	17.62
3028	NASDAQ	MAT	Tue, Jun 1, 2004	17.50	17.55	17.29	17.52
3027	NASDAQ	MAT	Fri, May 28, 2004	17.55	17.62	17.44	17.48
3026	NASDAQ	MAT	Thu, May 27, 2004	17.73	17.81	17.36	17.51
3025	NASDAQ	MAT	Wed, May 26, 2004	17.70	17.75	17.43	17.74
3024	NASDAQ	MAT	Tue, May 25, 2004	17.35	17.70	17.21	17.65
3023	NASDAQ	MAT	Mon, May 24, 2004	17.30	17.41	17.29	17.35
3022	NASDAQ	MAT	Fri, May 21, 2004	17.22	17.51	17.20	17.25
3021	NASDAQ	MAT	Thu, May 20, 2004	16.91	17.27	16.90	17.15
3020	NASDAQ	MAT	Wed, May 19, 2004	17.13	17.30	16.96	16.99
3019	NASDAQ	MAT	Tue, May 18, 2004	17.00	17.18	16.93	17.10
3018	NASDAQ	MAT	Mon, May 17, 2004	17.00	17.05	16.86	16.98
3017	NASDAQ	MAT	Fri, May 14, 2004	17.12	17.28	17.01	17.18
3016	NASDAQ	MAT	Thu, May 13, 2004	17.14	17.24	17.04	17.24
3015	NASDAQ	MAT	Wed, May 12, 2004	17.25	17.28	16.93	17.14
3014	NASDAQ	MAT	Tue, May 11, 2004	17.25	17.48	17.24	17.26
3013	NASDAQ	MAT	Mon, May 10, 2004	17.25	17.25	17.05	17.21
3012	NASDAQ	MAT	Fri, May 7, 2004	17.25	17.31	17.20	17.25
3011	NASDAQ	MAT	Thu, May 6, 2004	17.29	17.43	17.15	17.32
3010	NASDAQ	MAT	Wed, May 5, 2004	17.25	17.54	17.25	17.45
3009	NASDAQ	MAT	Tue, May 4, 2004	17.34	17.43	17.16	17.24
3008	NASDAQ	MAT	Mon, May 3, 2004	17.20	17.33	17.00	17.30
3007	NASDAQ	MAT	Fri, Apr 30, 2004	17.14	17.20	16.83	16.96
3006	NASDAQ	MAT	Thu, Apr 29, 2004	16.80	17.36	16.74	17.15
3005	NASDAQ	MAT	Wed, Apr 28, 2004	17.02	17.14	16.84	16.88
3004	NASDAQ	MAT	Tue, Apr 27, 2004	17.58	17.75	17.14	17.23
3003	NASDAQ	MAT	Mon, Apr 26, 2004	17.71	17.85	17.50	17.55
3002	NASDAQ	MAT	Fri, Apr 23, 2004	18.07	18.07	17.69	17.71
3001	NASDAQ	MAT	Thu, Apr 22, 2004	17.54	18.07	17.47	18.07
3000	NASDAQ	MAT	Wed, Apr 21, 2004	18.00	18.19	17.61	17.70
2999	NASDAQ	MAT	Tue, Apr 20, 2004	17.40	18.33	17.40	18.33
2998	NASDAQ	MAT	Mon, Apr 19, 2004	18.67	18.70	18.26	18.65
2997	NASDAQ	MAT	Fri, Apr 16, 2004	18.66	18.75	18.37	18.75
2996	NASDAQ	MAT	Thu, Apr 15, 2004	18.45	18.65	18.40	18.60
2995	NASDAQ	MAT	Wed, Apr 14, 2004	18.20	18.47	18.20	18.36
2994	NASDAQ	MAT	Tue, Apr 13, 2004	18.60	18.66	18.26	18.27
2993	NASDAQ	MAT	Mon, Apr 12, 2004	18.68	18.74	18.48	18.52
2992	NASDAQ	MAT	Thu, Apr 8, 2004	18.86	18.93	18.65	18.74
2991	NASDAQ	MAT	Wed, Apr 7, 2004	19.00	19.10	18.68	18.78
2990	NASDAQ	MAT	Tue, Apr 6, 2004	18.50	19.20	18.40	19.17
2989	NASDAQ	MAT	Mon, Apr 5, 2004	18.45	18.56	18.43	18.48
2988	NASDAQ	MAT	Fri, Apr 2, 2004	18.68	18.79	18.45	18.47
2987	NASDAQ	MAT	Thu, Apr 1, 2004	18.44	18.70	18.44	18.64
2986	NASDAQ	MAT	Wed, Mar 31, 2004	18.60	18.60	18.31	18.44
2985	NASDAQ	MAT	Tue, Mar 30, 2004	18.41	18.64	18.30	18.62
2984	NASDAQ	MAT	Mon, Mar 29, 2004	18.27	18.59	18.25	18.46
2983	NASDAQ	MAT	Fri, Mar 26, 2004	18.20	18.32	18.09	18.29
2982	NASDAQ	MAT	Thu, Mar 25, 2004	18.06	18.27	18.00	18.16
2981	NASDAQ	MAT	Wed, Mar 24, 2004	18.04	18.19	17.90	17.97
2980	NASDAQ	MAT	Tue, Mar 23, 2004	18.12	18.18	18.04	18.07
2979	NASDAQ	MAT	Mon, Mar 22, 2004	18.44	18.49	18.00	18.02
2978	NASDAQ	MAT	Fri, Mar 19, 2004	18.38	18.59	18.23	18.44
2977	NASDAQ	MAT	Thu, Mar 18, 2004	18.49	18.52	18.35	18.40
2976	NASDAQ	MAT	Wed, Mar 17, 2004	18.23	18.49	18.16	18.49
2975	NASDAQ	MAT	Tue, Mar 16, 2004	18.10	18.40	18.09	18.19
2974	NASDAQ	MAT	Mon, Mar 15, 2004	18.16	18.18	18.03	18.10
2973	NASDAQ	MAT	Fri, Mar 12, 2004	18.00	18.18	17.91	18.12
2972	NASDAQ	MAT	Thu, Mar 11, 2004	18.20	18.20	17.49	17.90
2971	NASDAQ	MAT	Wed, Mar 10, 2004	18.66	18.85	18.63	18.63
2970	NASDAQ	MAT	Tue, Mar 9, 2004	18.90	19.16	18.62	18.72
2969	NASDAQ	MAT	Mon, Mar 8, 2004	18.94	19.05	18.90	19.00
2968	NASDAQ	MAT	Fri, Mar 5, 2004	19.05	19.07	18.85	18.86
2967	NASDAQ	MAT	Thu, Mar 4, 2004	19.15	19.18	18.96	19.05
2966	NASDAQ	MAT	Wed, Mar 3, 2004	19.00	19.15	18.90	19.10
2965	NASDAQ	MAT	Tue, Mar 2, 2004	18.77	19.03	18.77	19.00
2964	NASDAQ	MAT	Mon, Mar 1, 2004	19.00	19.12	18.86	18.88
2963	NASDAQ	MAT	Fri, Feb 27, 2004	19.00	19.16	18.90	19.00
2962	NASDAQ	MAT	Thu, Feb 26, 2004	18.90	18.98	18.86	18.94
2961	NASDAQ	MAT	Wed, Feb 25, 2004	18.93	19.06	18.79	18.90
2960	NASDAQ	MAT	Tue, Feb 24, 2004	18.97	19.06	18.80	18.84
2959	NASDAQ	MAT	Mon, Feb 23, 2004	19.07	19.16	19.01	19.04
2958	NASDAQ	MAT	Fri, Feb 20, 2004	19.43	19.43	18.88	19.11
2957	NASDAQ	MAT	Thu, Feb 19, 2004	19.40	19.73	19.31	19.43
2956	NASDAQ	MAT	Wed, Feb 18, 2004	19.08	19.55	19.00	19.25
2955	NASDAQ	MAT	Tue, Feb 17, 2004	18.98	19.12	18.85	19.05
2954	NASDAQ	MAT	Fri, Feb 13, 2004	18.70	18.92	18.66	18.77
2953	NASDAQ	MAT	Thu, Feb 12, 2004	18.73	18.85	18.62	18.71
2952	NASDAQ	MAT	Wed, Feb 11, 2004	18.89	19.00	18.78	18.80
2951	NASDAQ	MAT	Tue, Feb 10, 2004	18.85	18.98	18.75	18.88
2950	NASDAQ	MAT	Mon, Feb 9, 2004	18.82	19.07	18.75	18.98
2949	NASDAQ	MAT	Fri, Feb 6, 2004	18.88	19.10	18.81	18.95
2948	NASDAQ	MAT	Thu, Feb 5, 2004	18.95	19.10	18.89	18.95
2947	NASDAQ	MAT	Wed, Feb 4, 2004	19.30	19.40	18.85	19.03
2946	NASDAQ	MAT	Tue, Feb 3, 2004	19.10	19.79	19.10	19.50
2945	NASDAQ	MAT	Mon, Feb 2, 2004	18.83	19.05	18.65	18.95
2944	NASDAQ	MAT	Fri, Jan 30, 2004	18.80	19.04	18.66	18.91
2943	NASDAQ	MAT	Thu, Jan 29, 2004	18.50	18.93	18.50	18.91
2942	NASDAQ	MAT	Wed, Jan 28, 2004	18.89	19.14	18.44	18.49
2941	NASDAQ	MAT	Tue, Jan 27, 2004	18.92	19.05	18.79	18.80
2940	NASDAQ	MAT	Mon, Jan 26, 2004	18.75	18.96	18.71	18.92
2939	NASDAQ	MAT	Fri, Jan 23, 2004	18.85	18.90	18.59	18.78
2938	NASDAQ	MAT	Thu, Jan 22, 2004	18.92	18.98	18.68	18.85
2937	NASDAQ	MAT	Wed, Jan 21, 2004	18.67	19.02	18.67	19.00
2936	NASDAQ	MAT	Tue, Jan 20, 2004	18.80	18.88	18.51	18.63
2935	NASDAQ	MAT	Fri, Jan 16, 2004	19.50	19.51	19.14	19.20
2934	NASDAQ	MAT	Thu, Jan 15, 2004	19.22	19.50	19.01	19.40
2933	NASDAQ	MAT	Wed, Jan 14, 2004	19.05	19.30	19.03	19.16
2932	NASDAQ	MAT	Tue, Jan 13, 2004	18.83	18.99	18.78	18.94
2931	NASDAQ	MAT	Mon, Jan 12, 2004	18.90	19.11	18.90	19.00
2930	NASDAQ	MAT	Fri, Jan 9, 2004	18.78	19.33	18.75	18.86
2929	NASDAQ	MAT	Thu, Jan 8, 2004	18.80	18.84	18.47	18.59
2928	NASDAQ	MAT	Wed, Jan 7, 2004	18.82	18.90	18.65	18.75
2927	NASDAQ	MAT	Tue, Jan 6, 2004	19.00	19.05	18.79	18.88
2926	NASDAQ	MAT	Mon, Jan 5, 2004	19.50	19.59	19.02	19.06
2925	NASDAQ	MAT	Fri, Jan 2, 2004	19.35	19.62	19.23	19.30
2924	NASDAQ	MAT	Wed, Dec 31, 2003	19.15	19.36	19.10	19.27
2923	NASDAQ	MAT	Tue, Dec 30, 2003	19.00	19.15	18.96	19.15
2922	NASDAQ	MAT	Mon, Dec 29, 2003	19.05	19.07	18.76	18.90
2921	NASDAQ	MAT	Fri, Dec 26, 2003	19.05	19.10	18.98	19.03
2920	NASDAQ	MAT	Wed, Dec 24, 2003	19.00	19.05	18.89	19.02
2919	NASDAQ	MAT	Tue, Dec 23, 2003	19.08	19.21	18.93	18.94
2918	NASDAQ	MAT	Mon, Dec 22, 2003	19.20	19.33	19.13	19.17
2917	NASDAQ	MAT	Fri, Dec 19, 2003	19.34	19.48	19.06	19.42
2916	NASDAQ	MAT	Thu, Dec 18, 2003	19.31	19.46	19.15	19.40
2915	NASDAQ	MAT	Wed, Dec 17, 2003	19.26	19.34	19.08	19.25
2914	NASDAQ	MAT	Tue, Dec 16, 2003	19.47	19.62	19.02	19.43
2913	NASDAQ	MAT	Mon, Dec 15, 2003	19.45	19.84	19.29	19.37
2912	NASDAQ	MAT	Fri, Dec 12, 2003	19.40	19.44	19.15	19.28
2911	NASDAQ	MAT	Thu, Dec 11, 2003	19.28	19.44	19.20	19.35
2910	NASDAQ	MAT	Wed, Dec 10, 2003	19.25	19.50	19.17	19.29
2909	NASDAQ	MAT	Tue, Dec 9, 2003	19.28	19.41	19.03	19.10
2908	NASDAQ	MAT	Mon, Dec 8, 2003	19.32	19.41	19.16	19.25
2907	NASDAQ	MAT	Fri, Dec 5, 2003	19.55	19.64	19.37	19.46
2906	NASDAQ	MAT	Thu, Dec 4, 2003	19.48	19.78	19.37	19.63
2905	NASDAQ	MAT	Wed, Dec 3, 2003	20.00	20.06	19.54	19.56
2904	NASDAQ	MAT	Tue, Dec 2, 2003	20.27	20.34	20.08	20.20
2903	NASDAQ	MAT	Mon, Dec 1, 2003	20.35	20.50	20.25	20.42
2902	NASDAQ	MAT	Fri, Nov 28, 2003	20.06	20.30	20.06	20.24
2901	NASDAQ	MAT	Wed, Nov 26, 2003	19.98	20.15	19.87	20.14
2900	NASDAQ	MAT	Tue, Nov 25, 2003	19.94	19.95	19.66	19.85
2899	NASDAQ	MAT	Mon, Nov 24, 2003	19.70	19.86	19.48	19.76
2898	NASDAQ	MAT	Fri, Nov 21, 2003	19.05	19.60	18.89	19.46
2897	NASDAQ	MAT	Thu, Nov 20, 2003	18.80	19.13	18.77	19.05
2896	NASDAQ	MAT	Wed, Nov 19, 2003	18.95	19.03	18.64	18.95
2895	NASDAQ	MAT	Tue, Nov 18, 2003	19.05	19.17	18.85	18.85
2894	NASDAQ	MAT	Mon, Nov 17, 2003	19.28	19.34	19.03	19.12
2893	NASDAQ	MAT	Fri, Nov 14, 2003	20.07	20.12	19.34	19.38
2892	NASDAQ	MAT	Thu, Nov 13, 2003	19.86	20.01	19.70	20.01
2891	NASDAQ	MAT	Wed, Nov 12, 2003	19.83	19.91	19.72	19.86
2890	NASDAQ	MAT	Tue, Nov 11, 2003	19.68	19.95	19.58	19.89
2889	NASDAQ	MAT	Mon, Nov 10, 2003	19.80	19.80	19.54	19.64
2888	NASDAQ	MAT	Fri, Nov 7, 2003	19.58	19.85	19.52	19.80
2887	NASDAQ	MAT	Thu, Nov 6, 2003	19.75	19.75	19.38	19.54
2886	NASDAQ	MAT	Wed, Nov 5, 2003	19.54	19.91	19.51	19.79
2885	NASDAQ	MAT	Tue, Nov 4, 2003	19.50	19.78	19.27	19.64
2884	NASDAQ	MAT	Mon, Nov 3, 2003	19.36	19.75	19.34	19.58
2883	NASDAQ	MAT	Fri, Oct 31, 2003	19.38	19.54	18.99	19.36
2882	NASDAQ	MAT	Thu, Oct 30, 2003	18.74	19.50	18.74	19.37
2881	NASDAQ	MAT	Wed, Oct 29, 2003	19.00	19.15	18.93	19.03
2880	NASDAQ	MAT	Tue, Oct 28, 2003	18.89	19.16	18.89	19.00
2879	NASDAQ	MAT	Mon, Oct 27, 2003	18.96	19.21	18.81	18.89
2878	NASDAQ	MAT	Fri, Oct 24, 2003	18.92	19.04	18.63	18.96
2877	NASDAQ	MAT	Thu, Oct 23, 2003	19.00	19.17	18.86	18.92
2876	NASDAQ	MAT	Wed, Oct 22, 2003	19.15	19.15	18.95	19.00
2875	NASDAQ	MAT	Tue, Oct 21, 2003	19.30	19.45	19.13	19.15
2874	NASDAQ	MAT	Mon, Oct 20, 2003	19.25	19.58	19.07	19.41
2873	NASDAQ	MAT	Fri, Oct 17, 2003	19.55	19.69	19.00	19.25
2872	NASDAQ	MAT	Thu, Oct 16, 2003	20.00	20.08	19.60	19.92
2871	NASDAQ	MAT	Wed, Oct 15, 2003	20.55	20.66	19.94	20.00
2870	NASDAQ	MAT	Tue, Oct 14, 2003	20.68	20.70	20.11	20.36
2869	NASDAQ	MAT	Mon, Oct 13, 2003	20.38	20.72	20.35	20.58
2868	NASDAQ	MAT	Fri, Oct 10, 2003	20.44	20.46	20.10	20.32
2867	NASDAQ	MAT	Thu, Oct 9, 2003	19.86	20.38	19.86	20.23
2866	NASDAQ	MAT	Wed, Oct 8, 2003	19.99	20.13	19.75	19.86
2865	NASDAQ	MAT	Tue, Oct 7, 2003	19.65	20.00	19.53	19.99
2864	NASDAQ	MAT	Mon, Oct 6, 2003	19.27	19.86	19.15	19.83
2863	NASDAQ	MAT	Fri, Oct 3, 2003	19.27	19.31	18.95	19.12
2862	NASDAQ	MAT	Thu, Oct 2, 2003	18.98	19.02	18.85	18.94
2861	NASDAQ	MAT	Wed, Oct 1, 2003	19.00	19.10	18.92	19.02
2860	NASDAQ	MAT	Tue, Sep 30, 2003	19.15	19.17	18.89	18.96
2859	NASDAQ	MAT	Mon, Sep 29, 2003	19.28	19.35	19.08	19.20
2858	NASDAQ	MAT	Fri, Sep 26, 2003	19.30	19.41	19.11	19.15
2857	NASDAQ	MAT	Thu, Sep 25, 2003	19.25	19.41	19.11	19.30
2856	NASDAQ	MAT	Wed, Sep 24, 2003	19.93	20.00	19.20	19.25
2855	NASDAQ	MAT	Tue, Sep 23, 2003	19.76	20.11	19.72	20.08
2854	NASDAQ	MAT	Mon, Sep 22, 2003	19.45	19.71	19.36	19.68
2853	NASDAQ	MAT	Fri, Sep 19, 2003	19.47	19.70	19.30	19.59
2852	NASDAQ	MAT	Thu, Sep 18, 2003	19.55	19.55	19.04	19.37
2851	NASDAQ	MAT	Wed, Sep 17, 2003	19.59	19.73	19.30	19.44
2850	NASDAQ	MAT	Tue, Sep 16, 2003	19.59	19.73	19.42	19.59
2849	NASDAQ	MAT	Mon, Sep 15, 2003	19.70	19.77	19.47	19.71
2848	NASDAQ	MAT	Fri, Sep 12, 2003	19.65	19.87	19.60	19.80
2847	NASDAQ	MAT	Thu, Sep 11, 2003	19.65	19.84	19.60	19.73
2846	NASDAQ	MAT	Wed, Sep 10, 2003	19.90	19.90	19.47	19.47
2845	NASDAQ	MAT	Tue, Sep 9, 2003	19.94	19.96	19.52	19.91
2844	NASDAQ	MAT	Mon, Sep 8, 2003	20.00	20.30	19.95	20.00
2843	NASDAQ	MAT	Fri, Sep 5, 2003	19.77	20.38	19.71	20.00
2842	NASDAQ	MAT	Thu, Sep 4, 2003	19.92	20.25	19.85	20.05
2841	NASDAQ	MAT	Wed, Sep 3, 2003	20.10	20.10	19.70	19.92
2840	NASDAQ	MAT	Tue, Sep 2, 2003	19.57	19.95	19.50	19.90
2839	NASDAQ	MAT	Fri, Aug 29, 2003	19.20	19.37	19.12	19.32
2838	NASDAQ	MAT	Thu, Aug 28, 2003	19.44	19.50	19.02	19.20
2837	NASDAQ	MAT	Wed, Aug 27, 2003	19.45	19.65	19.42	19.45
2836	NASDAQ	MAT	Tue, Aug 26, 2003	19.26	19.50	19.02	19.45
2835	NASDAQ	MAT	Mon, Aug 25, 2003	19.48	19.50	19.26	19.38
2834	NASDAQ	MAT	Fri, Aug 22, 2003	20.22	20.25	19.42	19.55
2833	NASDAQ	MAT	Thu, Aug 21, 2003	20.10	20.25	20.00	20.05
2832	NASDAQ	MAT	Wed, Aug 20, 2003	19.52	20.18	19.43	20.10
2831	NASDAQ	MAT	Tue, Aug 19, 2003	19.85	19.87	19.40	19.52
2830	NASDAQ	MAT	Mon, Aug 18, 2003	19.90	20.04	19.75	19.75
2829	NASDAQ	MAT	Fri, Aug 15, 2003	19.70	20.01	19.54	19.65
2828	NASDAQ	MAT	Thu, Aug 14, 2003	19.04	19.61	19.03	19.57
2827	NASDAQ	MAT	Wed, Aug 13, 2003	19.40	19.40	19.00	19.04
2826	NASDAQ	MAT	Tue, Aug 12, 2003	19.21	19.43	19.13	19.40
2825	NASDAQ	MAT	Mon, Aug 11, 2003	19.41	19.64	19.11	19.20
2824	NASDAQ	MAT	Fri, Aug 8, 2003	19.37	19.73	19.24	19.49
2823	NASDAQ	MAT	Thu, Aug 7, 2003	19.10	19.30	18.94	19.18
2822	NASDAQ	MAT	Wed, Aug 6, 2003	18.82	19.09	18.57	18.95
2821	NASDAQ	MAT	Tue, Aug 5, 2003	18.95	19.21	18.75	18.80
2820	NASDAQ	MAT	Mon, Aug 4, 2003	19.11	19.26	18.78	19.02
2819	NASDAQ	MAT	Fri, Aug 1, 2003	19.46	19.56	19.12	19.23
2818	NASDAQ	MAT	Thu, Jul 31, 2003	19.39	19.75	19.29	19.43
2817	NASDAQ	MAT	Wed, Jul 30, 2003	19.76	19.77	19.37	19.43
2816	NASDAQ	MAT	Tue, Jul 29, 2003	20.06	20.11	19.60	19.68
2815	NASDAQ	MAT	Mon, Jul 28, 2003	20.25	20.47	20.09	20.20
2814	NASDAQ	MAT	Fri, Jul 25, 2003	20.35	20.50	20.11	20.35
2813	NASDAQ	MAT	Thu, Jul 24, 2003	20.80	20.90	20.37	20.41
2812	NASDAQ	MAT	Wed, Jul 23, 2003	20.10	20.70	20.03	20.62
2811	NASDAQ	MAT	Tue, Jul 22, 2003	20.08	20.24	19.96	20.11
2810	NASDAQ	MAT	Mon, Jul 21, 2003	20.40	20.40	19.85	20.08
2809	NASDAQ	MAT	Fri, Jul 18, 2003	19.80	19.81	19.25	19.75
2808	NASDAQ	MAT	Thu, Jul 17, 2003	20.15	20.15	19.58	19.85
2807	NASDAQ	MAT	Wed, Jul 16, 2003	20.44	20.58	20.12	20.27
2806	NASDAQ	MAT	Tue, Jul 15, 2003	20.45	20.54	20.26	20.29
2805	NASDAQ	MAT	Mon, Jul 14, 2003	20.33	20.63	20.21	20.25
2804	NASDAQ	MAT	Fri, Jul 11, 2003	20.10	20.52	20.02	20.27
2803	NASDAQ	MAT	Thu, Jul 10, 2003	19.80	20.01	19.76	19.95
2802	NASDAQ	MAT	Wed, Jul 9, 2003	19.88	20.06	19.74	19.85
2801	NASDAQ	MAT	Tue, Jul 8, 2003	19.75	19.92	19.65	19.83
2800	NASDAQ	MAT	Mon, Jul 7, 2003	20.24	20.41	19.57	19.82
2799	NASDAQ	MAT	Thu, Jul 3, 2003	20.23	20.55	19.95	20.17
2798	NASDAQ	MAT	Wed, Jul 2, 2003	20.16	20.55	19.96	20.17
2797	NASDAQ	MAT	Tue, Jul 1, 2003	19.12	19.94	19.06	19.91
2796	NASDAQ	MAT	Mon, Jun 30, 2003	19.25	19.25	18.60	18.92
2795	NASDAQ	MAT	Fri, Jun 27, 2003	19.37	19.38	18.95	19.12
2794	NASDAQ	MAT	Thu, Jun 26, 2003	19.50	19.68	19.34	19.34
2793	NASDAQ	MAT	Wed, Jun 25, 2003	19.60	19.85	19.38	19.38
2792	NASDAQ	MAT	Tue, Jun 24, 2003	20.20	20.28	19.65	19.69
2791	NASDAQ	MAT	Mon, Jun 23, 2003	20.50	20.51	20.10	20.39
2790	NASDAQ	MAT	Fri, Jun 20, 2003	20.95	20.97	20.59	20.60
2789	NASDAQ	MAT	Thu, Jun 19, 2003	20.67	21.15	20.64	20.73
2788	NASDAQ	MAT	Wed, Jun 18, 2003	21.28	21.28	19.94	20.73
2787	NASDAQ	MAT	Tue, Jun 17, 2003	21.05	21.42	20.90	21.27
2786	NASDAQ	MAT	Mon, Jun 16, 2003	21.53	21.60	21.10	21.10
2785	NASDAQ	MAT	Fri, Jun 13, 2003	21.00	21.55	20.97	21.53
2784	NASDAQ	MAT	Thu, Jun 12, 2003	20.73	20.96	20.67	20.84
2783	NASDAQ	MAT	Wed, Jun 11, 2003	20.46	20.56	20.30	20.55
2782	NASDAQ	MAT	Tue, Jun 10, 2003	20.28	20.61	20.25	20.46
2781	NASDAQ	MAT	Mon, Jun 9, 2003	20.78	20.87	20.15	20.33
2780	NASDAQ	MAT	Fri, Jun 6, 2003	21.50	21.50	20.24	20.73
2779	NASDAQ	MAT	Thu, Jun 5, 2003	21.63	21.63	21.03	21.28
2778	NASDAQ	MAT	Wed, Jun 4, 2003	21.40	21.93	21.36	21.71
2777	NASDAQ	MAT	Tue, Jun 3, 2003	21.48	21.58	21.16	21.40
2776	NASDAQ	MAT	Mon, Jun 2, 2003	21.60	21.85	21.26	21.48
2775	NASDAQ	MAT	Fri, May 30, 2003	21.45	21.65	21.19	21.51
2774	NASDAQ	MAT	Thu, May 29, 2003	21.03	21.50	21.00	21.11
2773	NASDAQ	MAT	Wed, May 28, 2003	21.30	21.41	21.00	21.03
2772	NASDAQ	MAT	Tue, May 27, 2003	21.35	21.60	21.35	21.51
2771	NASDAQ	MAT	Fri, May 23, 2003	21.45	21.60	21.34	21.45
2770	NASDAQ	MAT	Thu, May 22, 2003	21.45	21.64	21.37	21.49
2769	NASDAQ	MAT	Wed, May 21, 2003	21.35	21.54	21.14	21.14
2768	NASDAQ	MAT	Tue, May 20, 2003	22.17	22.20	21.29	21.56
2767	NASDAQ	MAT	Mon, May 19, 2003	22.25	22.33	22.09	22.17
2766	NASDAQ	MAT	Fri, May 16, 2003	22.49	22.65	22.40	22.50
2765	NASDAQ	MAT	Thu, May 15, 2003	22.50	22.63	22.37	22.58
2764	NASDAQ	MAT	Wed, May 14, 2003	22.85	22.92	22.51	22.52
2763	NASDAQ	MAT	Tue, May 13, 2003	22.75	23.00	22.64	22.85
2762	NASDAQ	MAT	Mon, May 12, 2003	22.36	22.96	22.23	22.90
2761	NASDAQ	MAT	Fri, May 9, 2003	22.60	22.76	22.44	22.50
2760	NASDAQ	MAT	Thu, May 8, 2003	22.50	22.63	22.16	22.48
2759	NASDAQ	MAT	Wed, May 7, 2003	22.43	22.61	22.17	22.31
2758	NASDAQ	MAT	Tue, May 6, 2003	22.10	22.65	22.03	22.51
2757	NASDAQ	MAT	Mon, May 5, 2003	21.78	22.10	21.70	21.94
2756	NASDAQ	MAT	Fri, May 2, 2003	21.15	21.70	21.13	21.60
2755	NASDAQ	MAT	Thu, May 1, 2003	21.74	21.77	21.18	21.40
2754	NASDAQ	MAT	Wed, Apr 30, 2003	21.60	21.99	21.45	21.74
2753	NASDAQ	MAT	Tue, Apr 29, 2003	21.42	21.82	21.42	21.60
2752	NASDAQ	MAT	Mon, Apr 28, 2003	21.35	22.00	21.30	21.47
2751	NASDAQ	MAT	Fri, Apr 25, 2003	21.72	21.97	21.33	21.38
2750	NASDAQ	MAT	Thu, Apr 24, 2003	21.95	21.99	21.73	21.75
2749	NASDAQ	MAT	Wed, Apr 23, 2003	21.65	21.85	21.30	21.74
2748	NASDAQ	MAT	Tue, Apr 22, 2003	21.25	21.99	20.90	21.65
2747	NASDAQ	MAT	Mon, Apr 21, 2003	21.00	21.57	20.99	21.21
2746	NASDAQ	MAT	Thu, Apr 17, 2003	22.10	22.20	20.83	20.93
2745	NASDAQ	MAT	Wed, Apr 16, 2003	22.68	22.77	22.42	22.60
2744	NASDAQ	MAT	Tue, Apr 15, 2003	22.50	22.60	22.40	22.55
2743	NASDAQ	MAT	Mon, Apr 14, 2003	22.25	22.52	22.10	22.50
2742	NASDAQ	MAT	Fri, Apr 11, 2003	22.28	22.49	22.09	22.29
2741	NASDAQ	MAT	Thu, Apr 10, 2003	22.50	22.50	22.07	22.28
2740	NASDAQ	MAT	Wed, Apr 9, 2003	23.09	23.15	22.30	22.30
2739	NASDAQ	MAT	Tue, Apr 8, 2003	22.80	23.04	22.72	22.99
2738	NASDAQ	MAT	Mon, Apr 7, 2003	22.90	23.20	22.50	22.50
2737	NASDAQ	MAT	Fri, Apr 4, 2003	22.75	22.93	22.42	22.49
2736	NASDAQ	MAT	Thu, Apr 3, 2003	22.60	23.06	22.55	22.81
2735	NASDAQ	MAT	Wed, Apr 2, 2003	22.90	22.91	22.45	22.60
2734	NASDAQ	MAT	Tue, Apr 1, 2003	22.59	22.60	22.12	22.35
2733	NASDAQ	MAT	Mon, Mar 31, 2003	21.98	22.83	21.70	22.50
2732	NASDAQ	MAT	Fri, Mar 28, 2003	22.45	22.46	22.11	22.29
2731	NASDAQ	MAT	Thu, Mar 27, 2003	22.02	22.60	22.00	22.50
2730	NASDAQ	MAT	Wed, Mar 26, 2003	22.54	22.78	22.22	22.41
2729	NASDAQ	MAT	Tue, Mar 25, 2003	21.95	22.65	21.75	22.61
2728	NASDAQ	MAT	Mon, Mar 24, 2003	22.60	22.65	21.90	22.00
2727	NASDAQ	MAT	Fri, Mar 21, 2003	22.73	23.05	22.59	23.05
2726	NASDAQ	MAT	Thu, Mar 20, 2003	21.98	22.28	21.70	22.23
2725	NASDAQ	MAT	Wed, Mar 19, 2003	21.99	21.99	21.74	21.99
2724	NASDAQ	MAT	Tue, Mar 18, 2003	21.87	22.00	21.58	22.00
2723	NASDAQ	MAT	Mon, Mar 17, 2003	21.11	21.80	21.08	21.75
2722	NASDAQ	MAT	Fri, Mar 14, 2003	21.05	21.30	20.85	21.15
2721	NASDAQ	MAT	Thu, Mar 13, 2003	20.42	21.00	20.41	20.99
2720	NASDAQ	MAT	Wed, Mar 12, 2003	20.10	20.34	19.68	20.22
2719	NASDAQ	MAT	Tue, Mar 11, 2003	20.66	20.80	20.18	20.18
2718	NASDAQ	MAT	Mon, Mar 10, 2003	20.95	21.00	20.60	20.61
2717	NASDAQ	MAT	Fri, Mar 7, 2003	20.82	21.09	20.60	21.00
2716	NASDAQ	MAT	Thu, Mar 6, 2003	20.88	21.05	20.63	20.90
2715	NASDAQ	MAT	Wed, Mar 5, 2003	20.78	21.05	20.76	20.93
2714	NASDAQ	MAT	Tue, Mar 4, 2003	21.58	21.58	20.67	20.90
2713	NASDAQ	MAT	Mon, Mar 3, 2003	21.32	21.79	21.32	21.58
2712	NASDAQ	MAT	Fri, Feb 28, 2003	21.38	21.38	20.91	21.32
2711	NASDAQ	MAT	Thu, Feb 27, 2003	21.15	21.46	20.90	21.40
2710	NASDAQ	MAT	Wed, Feb 26, 2003	21.00	21.28	20.91	21.12
2709	NASDAQ	MAT	Tue, Feb 25, 2003	20.55	21.06	20.47	21.06
2708	NASDAQ	MAT	Mon, Feb 24, 2003	21.03	21.15	20.80	20.85
2707	NASDAQ	MAT	Fri, Feb 21, 2003	21.44	21.44	21.09	21.20
2706	NASDAQ	MAT	Thu, Feb 20, 2003	20.82	21.39	20.63	21.20
2705	NASDAQ	MAT	Wed, Feb 19, 2003	20.80	20.90	20.44	20.70
2704	NASDAQ	MAT	Tue, Feb 18, 2003	20.80	21.44	20.80	21.00
2703	NASDAQ	MAT	Fri, Feb 14, 2003	20.48	20.97	20.35	20.86
2702	NASDAQ	MAT	Thu, Feb 13, 2003	20.56	20.65	20.30	20.50
2701	NASDAQ	MAT	Wed, Feb 12, 2003	20.85	20.94	20.49	20.51
2700	NASDAQ	MAT	Tue, Feb 11, 2003	21.95	22.05	20.67	20.85
2699	NASDAQ	MAT	Mon, Feb 10, 2003	21.00	21.08	20.90	20.95
2698	NASDAQ	MAT	Fri, Feb 7, 2003	20.86	21.05	20.75	20.93
2697	NASDAQ	MAT	Thu, Feb 6, 2003	20.99	21.13	20.71	20.86
2696	NASDAQ	MAT	Wed, Feb 5, 2003	20.25	21.15	20.24	20.99
2695	NASDAQ	MAT	Tue, Feb 4, 2003	20.70	20.70	19.85	20.32
2694	NASDAQ	MAT	Mon, Feb 3, 2003	21.00	21.05	20.76	21.03
2693	NASDAQ	MAT	Fri, Jan 31, 2003	19.40	20.07	19.38	20.00
2692	NASDAQ	MAT	Thu, Jan 30, 2003	19.90	19.96	19.38	19.40
2691	NASDAQ	MAT	Wed, Jan 29, 2003	19.82	19.97	19.62	19.89
2690	NASDAQ	MAT	Tue, Jan 28, 2003	19.98	20.02	19.61	19.88
2689	NASDAQ	MAT	Mon, Jan 27, 2003	20.00	20.38	19.75	19.85
2688	NASDAQ	MAT	Fri, Jan 24, 2003	20.00	20.41	19.91	20.04
2687	NASDAQ	MAT	Thu, Jan 23, 2003	19.56	20.23	19.52	20.00
2686	NASDAQ	MAT	Wed, Jan 22, 2003	19.60	19.63	19.32	19.46
2685	NASDAQ	MAT	Tue, Jan 21, 2003	20.25	20.33	19.60	19.60
2684	NASDAQ	MAT	Fri, Jan 17, 2003	20.20	20.36	19.93	20.16
2683	NASDAQ	MAT	Thu, Jan 16, 2003	20.05	20.56	20.00	20.20
2682	NASDAQ	MAT	Wed, Jan 15, 2003	20.14	20.14	19.71	19.97
2681	NASDAQ	MAT	Tue, Jan 14, 2003	19.95	20.04	19.73	20.00
2680	NASDAQ	MAT	Mon, Jan 13, 2003	19.91	20.32	19.90	20.16
2679	NASDAQ	MAT	Fri, Jan 10, 2003	19.77	20.08	19.52	19.90
2678	NASDAQ	MAT	Thu, Jan 9, 2003	19.13	19.77	19.05	19.72
2677	NASDAQ	MAT	Wed, Jan 8, 2003	19.43	19.44	18.70	19.05
2676	NASDAQ	MAT	Tue, Jan 7, 2003	19.46	19.65	19.35	19.45
2675	NASDAQ	MAT	Mon, Jan 6, 2003	19.40	19.73	19.40	19.50
2674	NASDAQ	MAT	Fri, Jan 3, 2003	19.75	19.90	19.40	19.57
2673	NASDAQ	MAT	Thu, Jan 2, 2003	19.10	20.00	19.10	19.90
2672	NASDAQ	MAT	Tue, Dec 31, 2002	19.12	19.24	18.83	19.15
2671	NASDAQ	MAT	Mon, Dec 30, 2002	18.90	19.04	18.67	19.02
2670	NASDAQ	MAT	Fri, Dec 27, 2002	19.06	19.12	18.81	18.97
2669	NASDAQ	MAT	Thu, Dec 26, 2002	18.88	19.37	18.80	19.13
2668	NASDAQ	MAT	Tue, Dec 24, 2002	18.93	19.08	18.82	19.04
2667	NASDAQ	MAT	Mon, Dec 23, 2002	19.22	19.38	19.02	19.25
2666	NASDAQ	MAT	Fri, Dec 20, 2002	19.16	19.47	18.99	19.47
2665	NASDAQ	MAT	Thu, Dec 19, 2002	19.40	19.57	19.15	19.30
2664	NASDAQ	MAT	Wed, Dec 18, 2002	19.69	19.89	19.47	19.47
2663	NASDAQ	MAT	Tue, Dec 17, 2002	20.10	20.23	19.69	19.74
2662	NASDAQ	MAT	Mon, Dec 16, 2002	19.85	20.50	19.75	20.32
2661	NASDAQ	MAT	Fri, Dec 13, 2002	19.93	20.22	19.82	19.95
2660	NASDAQ	MAT	Thu, Dec 12, 2002	20.10	20.18	19.81	20.08
2659	NASDAQ	MAT	Wed, Dec 11, 2002	19.90	20.18	19.62	19.95
2658	NASDAQ	MAT	Tue, Dec 10, 2002	19.99	20.40	19.83	20.21
2657	NASDAQ	MAT	Mon, Dec 9, 2002	20.04	20.30	19.80	20.12
2656	NASDAQ	MAT	Fri, Dec 6, 2002	19.80	20.29	19.78	20.29
2655	NASDAQ	MAT	Thu, Dec 5, 2002	20.50	20.50	19.75	20.19
2654	NASDAQ	MAT	Wed, Dec 4, 2002	20.00	20.50	20.00	20.32
2653	NASDAQ	MAT	Tue, Dec 3, 2002	20.60	20.85	20.10	20.20
2652	NASDAQ	MAT	Mon, Dec 2, 2002	20.97	21.35	20.42	20.55
2651	NASDAQ	MAT	Fri, Nov 29, 2002	20.70	20.80	20.45	20.62
2650	NASDAQ	MAT	Wed, Nov 27, 2002	20.17	20.79	20.17	20.70
2649	NASDAQ	MAT	Tue, Nov 26, 2002	20.20	20.51	20.00	20.17
2648	NASDAQ	MAT	Mon, Nov 25, 2002	20.24	20.40	19.65	20.28
2647	NASDAQ	MAT	Fri, Nov 22, 2002	20.00	20.55	19.88	20.15
2646	NASDAQ	MAT	Thu, Nov 21, 2002	20.21	20.50	19.87	20.00
2645	NASDAQ	MAT	Wed, Nov 20, 2002	19.65	20.42	19.65	20.23
2644	NASDAQ	MAT	Tue, Nov 19, 2002	19.65	20.03	19.45	19.60
2643	NASDAQ	MAT	Mon, Nov 18, 2002	19.84	19.87	19.50	19.56
2642	NASDAQ	MAT	Fri, Nov 15, 2002	19.02	19.62	18.99	19.40
2641	NASDAQ	MAT	Thu, Nov 14, 2002	19.00	19.06	18.65	19.02
2640	NASDAQ	MAT	Wed, Nov 13, 2002	18.45	18.90	18.21	18.51
2639	NASDAQ	MAT	Tue, Nov 12, 2002	18.25	18.71	18.20	18.60
2638	NASDAQ	MAT	Mon, Nov 11, 2002	18.50	18.73	18.02	18.06
2637	NASDAQ	MAT	Fri, Nov 8, 2002	18.80	18.98	18.28	18.77
2636	NASDAQ	MAT	Thu, Nov 7, 2002	18.45	18.75	18.30	18.63
2635	NASDAQ	MAT	Wed, Nov 6, 2002	18.25	18.54	18.05	18.40
2634	NASDAQ	MAT	Tue, Nov 5, 2002	18.26	18.77	18.26	18.40
2633	NASDAQ	MAT	Mon, Nov 4, 2002	19.00	19.15	18.26	18.35
2632	NASDAQ	MAT	Fri, Nov 1, 2002	18.18	18.98	18.03	18.88
2631	NASDAQ	MAT	Thu, Oct 31, 2002	17.91	18.60	17.91	18.36
2630	NASDAQ	MAT	Wed, Oct 30, 2002	18.30	18.30	17.70	18.16
2629	NASDAQ	MAT	Tue, Oct 29, 2002	18.51	18.72	17.90	18.38
2628	NASDAQ	MAT	Mon, Oct 28, 2002	18.94	19.00	18.36	18.58
2627	NASDAQ	MAT	Fri, Oct 25, 2002	18.00	18.75	17.89	18.69
2626	NASDAQ	MAT	Thu, Oct 24, 2002	17.90	18.43	17.61	17.87
2625	NASDAQ	MAT	Wed, Oct 23, 2002	18.37	18.91	17.67	17.93
2624	NASDAQ	MAT	Tue, Oct 22, 2002	19.10	19.10	18.44	18.65
2623	NASDAQ	MAT	Mon, Oct 21, 2002	18.25	19.17	18.00	19.10
2622	NASDAQ	MAT	Fri, Oct 18, 2002	18.90	18.90	18.10	18.35
2621	NASDAQ	MAT	Thu, Oct 17, 2002	17.75	18.74	17.50	18.73
2620	NASDAQ	MAT	Wed, Oct 16, 2002	16.35	16.45	15.05	15.80
2619	NASDAQ	MAT	Tue, Oct 15, 2002	16.35	16.50	16.05	16.35
2618	NASDAQ	MAT	Mon, Oct 14, 2002	15.90	16.38	15.90	16.00
2617	NASDAQ	MAT	Fri, Oct 11, 2002	15.76	16.15	15.55	15.94
2616	NASDAQ	MAT	Thu, Oct 10, 2002	16.70	16.90	15.41	15.75
2615	NASDAQ	MAT	Wed, Oct 9, 2002	17.98	18.16	17.26	17.31
2614	NASDAQ	MAT	Tue, Oct 8, 2002	18.00	18.47	17.43	18.23
2613	NASDAQ	MAT	Mon, Oct 7, 2002	17.85	18.25	17.56	17.58
2612	NASDAQ	MAT	Fri, Oct 4, 2002	17.77	18.41	17.43	18.14
2611	NASDAQ	MAT	Thu, Oct 3, 2002	17.07	17.99	16.98	17.75
2610	NASDAQ	MAT	Wed, Oct 2, 2002	18.15	18.15	16.59	16.84
2609	NASDAQ	MAT	Tue, Oct 1, 2002	18.25	18.32	17.43	18.15
2608	NASDAQ	MAT	Mon, Sep 30, 2002	18.00	18.45	17.06	18.01
2607	NASDAQ	MAT	Fri, Sep 27, 2002	19.18	19.30	17.92	18.08
2606	NASDAQ	MAT	Thu, Sep 26, 2002	19.27	19.60	19.00	19.46
2605	NASDAQ	MAT	Wed, Sep 25, 2002	18.69	19.19	18.38	18.99
2604	NASDAQ	MAT	Tue, Sep 24, 2002	18.35	18.43	18.02	18.35
2603	NASDAQ	MAT	Mon, Sep 23, 2002	18.48	18.65	18.10	18.46
2602	NASDAQ	MAT	Fri, Sep 20, 2002	18.75	18.88	18.48	18.75
2601	NASDAQ	MAT	Thu, Sep 19, 2002	18.05	18.88	18.02	18.39
2600	NASDAQ	MAT	Wed, Sep 18, 2002	18.86	18.94	18.25	18.61
2599	NASDAQ	MAT	Tue, Sep 17, 2002	20.00	20.10	18.90	18.94
2598	NASDAQ	MAT	Mon, Sep 16, 2002	19.99	20.00	19.65	19.73
2597	NASDAQ	MAT	Fri, Sep 13, 2002	19.80	20.08	19.76	20.03
2596	NASDAQ	MAT	Thu, Sep 12, 2002	20.15	20.20	19.76	20.10
2595	NASDAQ	MAT	Wed, Sep 11, 2002	20.44	20.52	20.26	20.34
2594	NASDAQ	MAT	Tue, Sep 10, 2002	20.41	20.50	20.00	20.41
2593	NASDAQ	MAT	Mon, Sep 9, 2002	19.82	20.27	19.56	20.16
2592	NASDAQ	MAT	Fri, Sep 6, 2002	19.45	19.93	19.35	19.84
2591	NASDAQ	MAT	Thu, Sep 5, 2002	19.20	19.48	18.81	19.31
2590	NASDAQ	MAT	Wed, Sep 4, 2002	19.10	19.54	18.85	19.54
2589	NASDAQ	MAT	Tue, Sep 3, 2002	19.03	19.48	18.81	19.10
2588	NASDAQ	MAT	Fri, Aug 30, 2002	19.49	19.69	19.18	19.43
2587	NASDAQ	MAT	Thu, Aug 29, 2002	19.40	19.66	19.15	19.46
2586	NASDAQ	MAT	Wed, Aug 28, 2002	19.65	19.92	19.50	19.78
2585	NASDAQ	MAT	Tue, Aug 27, 2002	20.30	20.36	19.53	19.84
2584	NASDAQ	MAT	Mon, Aug 26, 2002	20.33	20.45	19.95	20.14
2583	NASDAQ	MAT	Fri, Aug 23, 2002	20.85	20.85	20.21	20.35
2582	NASDAQ	MAT	Thu, Aug 22, 2002	20.12	21.05	19.97	20.95
2581	NASDAQ	MAT	Wed, Aug 21, 2002	20.06	20.20	19.75	20.09
2580	NASDAQ	MAT	Tue, Aug 20, 2002	19.92	20.39	19.74	19.98
2579	NASDAQ	MAT	Mon, Aug 19, 2002	19.92	20.24	19.66	20.22
2578	NASDAQ	MAT	Fri, Aug 16, 2002	19.90	20.06	19.44	19.97
2577	NASDAQ	MAT	Thu, Aug 15, 2002	19.95	20.04	19.53	20.01
2576	NASDAQ	MAT	Wed, Aug 14, 2002	18.40	19.74	18.24	19.53
2575	NASDAQ	MAT	Tue, Aug 13, 2002	19.10	19.25	18.55	18.57
2574	NASDAQ	MAT	Mon, Aug 12, 2002	18.96	19.28	18.65	19.28
2573	NASDAQ	MAT	Fri, Aug 9, 2002	19.07	19.33	18.88	18.96
2572	NASDAQ	MAT	Thu, Aug 8, 2002	18.70	19.08	18.20	19.02
2571	NASDAQ	MAT	Wed, Aug 7, 2002	18.66	18.93	18.02	18.65
2570	NASDAQ	MAT	Tue, Aug 6, 2002	18.50	18.85	18.19	18.66
2569	NASDAQ	MAT	Mon, Aug 5, 2002	17.66	18.09	17.66	18.09
2568	NASDAQ	MAT	Fri, Aug 2, 2002	18.60	18.65	17.28	17.85
2567	NASDAQ	MAT	Thu, Aug 1, 2002	18.55	18.76	18.22	18.44
2566	NASDAQ	MAT	Wed, Jul 31, 2002	18.90	19.00	18.30	18.81
2565	NASDAQ	MAT	Tue, Jul 30, 2002	19.08	19.09	18.53	18.87
2564	NASDAQ	MAT	Mon, Jul 29, 2002	18.15	19.10	18.05	18.99
2563	NASDAQ	MAT	Fri, Jul 26, 2002	17.85	18.11	17.45	17.81
2562	NASDAQ	MAT	Thu, Jul 25, 2002	18.64	18.73	17.44	17.69
2561	NASDAQ	MAT	Wed, Jul 24, 2002	17.13	18.82	16.80	18.49
2560	NASDAQ	MAT	Tue, Jul 23, 2002	17.90	18.10	17.03	17.36
2559	NASDAQ	MAT	Mon, Jul 22, 2002	18.40	18.54	17.11	18.09
2558	NASDAQ	MAT	Fri, Jul 19, 2002	18.15	18.75	18.02	18.47
2557	NASDAQ	MAT	Thu, Jul 18, 2002	18.45	18.67	17.64	18.31
2556	NASDAQ	MAT	Wed, Jul 17, 2002	18.95	19.18	18.30	18.51
2555	NASDAQ	MAT	Tue, Jul 16, 2002	18.60	19.09	18.32	18.87
2554	NASDAQ	MAT	Mon, Jul 15, 2002	19.26	19.45	18.35	18.96
2553	NASDAQ	MAT	Fri, Jul 12, 2002	20.02	20.09	19.29	19.50
2552	NASDAQ	MAT	Thu, Jul 11, 2002	19.65	20.11	19.40	20.11
2551	NASDAQ	MAT	Wed, Jul 10, 2002	20.49	20.64	19.89	19.92
2550	NASDAQ	MAT	Tue, Jul 9, 2002	20.70	21.16	20.51	20.51
2549	NASDAQ	MAT	Mon, Jul 8, 2002	20.94	20.99	20.55	20.60
2548	NASDAQ	MAT	Fri, Jul 5, 2002	20.20	20.80	20.09	20.75
2547	NASDAQ	MAT	Wed, Jul 3, 2002	20.25	20.26	19.00	19.93
2546	NASDAQ	MAT	Tue, Jul 2, 2002	20.46	20.80	20.13	20.46
2545	NASDAQ	MAT	Mon, Jul 1, 2002	21.01	21.07	20.58	20.79
2544	NASDAQ	MAT	Fri, Jun 28, 2002	21.95	21.98	20.71	21.08
2543	NASDAQ	MAT	Thu, Jun 27, 2002	21.30	21.80	20.70	21.80
2542	NASDAQ	MAT	Wed, Jun 26, 2002	21.00	21.28	20.85	21.14
2541	NASDAQ	MAT	Tue, Jun 25, 2002	22.08	22.10	21.60	21.76
2540	NASDAQ	MAT	Mon, Jun 24, 2002	22.00	22.20	21.61	22.05
2539	NASDAQ	MAT	Fri, Jun 21, 2002	21.40	22.36	21.37	22.20
2538	NASDAQ	MAT	Thu, Jun 20, 2002	21.94	22.14	21.75	21.84
2537	NASDAQ	MAT	Wed, Jun 19, 2002	21.60	21.99	21.45	21.77
2536	NASDAQ	MAT	Tue, Jun 18, 2002	21.50	21.78	21.42	21.78
2535	NASDAQ	MAT	Mon, Jun 17, 2002	21.35	21.54	21.19	21.50
2534	NASDAQ	MAT	Fri, Jun 14, 2002	20.75	20.84	20.20	20.76
2533	NASDAQ	MAT	Thu, Jun 13, 2002	21.39	21.43	20.85	21.00
2532	NASDAQ	MAT	Wed, Jun 12, 2002	21.52	21.77	21.17	21.50
2531	NASDAQ	MAT	Tue, Jun 11, 2002	21.58	21.98	21.56	21.70
2530	NASDAQ	MAT	Mon, Jun 10, 2002	21.52	21.70	21.20	21.50
2529	NASDAQ	MAT	Fri, Jun 7, 2002	20.70	21.24	20.35	21.22
2528	NASDAQ	MAT	Thu, Jun 6, 2002	21.01	21.18	20.56	20.78
2527	NASDAQ	MAT	Wed, Jun 5, 2002	20.43	21.05	20.30	21.05
2526	NASDAQ	MAT	Tue, Jun 4, 2002	20.35	20.52	20.00	20.34
2525	NASDAQ	MAT	Mon, Jun 3, 2002	21.04	21.04	20.25	20.43
2524	NASDAQ	MAT	Fri, May 31, 2002	20.77	21.24	20.77	21.24
2523	NASDAQ	MAT	Thu, May 30, 2002	20.94	21.05	20.30	20.52
2522	NASDAQ	MAT	Wed, May 29, 2002	20.32	20.92	20.30	20.87
2521	NASDAQ	MAT	Tue, May 28, 2002	20.33	20.33	19.81	19.94
2520	NASDAQ	MAT	Fri, May 24, 2002	20.03	20.38	20.03	20.28
2519	NASDAQ	MAT	Thu, May 23, 2002	20.04	20.16	19.81	20.10
2518	NASDAQ	MAT	Wed, May 22, 2002	19.78	20.15	19.66	20.04
2517	NASDAQ	MAT	Tue, May 21, 2002	20.10	20.28	19.66	19.85
2516	NASDAQ	MAT	Mon, May 20, 2002	20.50	20.57	20.33	20.40
2515	NASDAQ	MAT	Fri, May 17, 2002	20.14	20.60	20.12	20.42
2514	NASDAQ	MAT	Thu, May 16, 2002	19.90	20.15	19.82	20.00
2513	NASDAQ	MAT	Wed, May 15, 2002	19.90	19.91	19.74	19.90
2512	NASDAQ	MAT	Tue, May 14, 2002	20.05	20.07	19.75	19.85
2511	NASDAQ	MAT	Mon, May 13, 2002	19.95	20.00	19.72	19.80
2510	NASDAQ	MAT	Fri, May 10, 2002	19.84	20.12	19.68	19.71
2509	NASDAQ	MAT	Thu, May 9, 2002	19.87	20.14	19.71	19.82
2508	NASDAQ	MAT	Wed, May 8, 2002	20.00	20.21	19.60	20.10
2507	NASDAQ	MAT	Tue, May 7, 2002	20.10	20.10	19.73	19.78
2506	NASDAQ	MAT	Mon, May 6, 2002	20.15	20.17	19.90	19.99
2505	NASDAQ	MAT	Fri, May 3, 2002	20.55	20.55	20.00	20.05
2504	NASDAQ	MAT	Thu, May 2, 2002	20.48	20.55	20.30	20.45
2503	NASDAQ	MAT	Wed, May 1, 2002	20.40	20.50	20.20	20.41
2502	NASDAQ	MAT	Tue, Apr 30, 2002	20.60	20.74	20.47	20.64
2501	NASDAQ	MAT	Mon, Apr 29, 2002	20.50	20.83	20.50	20.80
2500	NASDAQ	MAT	Fri, Apr 26, 2002	21.20	21.37	20.25	20.69
2499	NASDAQ	MAT	Thu, Apr 25, 2002	20.87	21.25	20.75	21.25
2498	NASDAQ	MAT	Wed, Apr 24, 2002	20.80	20.95	20.60	20.75
2497	NASDAQ	MAT	Tue, Apr 23, 2002	20.80	20.85	20.53	20.63
2496	NASDAQ	MAT	Mon, Apr 22, 2002	20.43	20.90	20.40	20.75
2495	NASDAQ	MAT	Fri, Apr 19, 2002	20.85	20.87	20.20	20.20
2494	NASDAQ	MAT	Thu, Apr 18, 2002	20.85	21.07	20.60	20.80
2493	NASDAQ	MAT	Wed, Apr 17, 2002	20.50	20.50	19.81	19.90
2492	NASDAQ	MAT	Tue, Apr 16, 2002	21.10	21.10	20.41	20.75
2491	NASDAQ	MAT	Mon, Apr 15, 2002	21.00	21.60	20.70	20.92
2490	NASDAQ	MAT	Fri, Apr 12, 2002	20.98	21.05	20.82	21.05
2489	NASDAQ	MAT	Thu, Apr 11, 2002	20.97	21.00	20.59	20.92
2488	NASDAQ	MAT	Wed, Apr 10, 2002	20.36	20.98	20.34	20.90
2487	NASDAQ	MAT	Tue, Apr 9, 2002	20.45	20.49	19.99	20.35
2486	NASDAQ	MAT	Mon, Apr 8, 2002	20.00	20.30	19.76	20.18
2485	NASDAQ	MAT	Fri, Apr 5, 2002	20.25	20.34	20.00	20.22
2484	NASDAQ	MAT	Thu, Apr 4, 2002	20.42	20.50	19.80	20.28
2483	NASDAQ	MAT	Wed, Apr 3, 2002	20.42	20.56	20.16	20.50
2482	NASDAQ	MAT	Tue, Apr 2, 2002	20.10	20.65	20.05	20.52
2481	NASDAQ	MAT	Mon, Apr 1, 2002	20.60	20.85	20.33	20.53
2480	NASDAQ	MAT	Thu, Mar 28, 2002	20.85	21.00	20.61	20.84
2479	NASDAQ	MAT	Wed, Mar 27, 2002	20.71	21.24	20.41	21.05
2478	NASDAQ	MAT	Tue, Mar 26, 2002	21.09	21.19	20.38	20.71
2477	NASDAQ	MAT	Mon, Mar 25, 2002	21.17	21.24	20.71	20.84
2476	NASDAQ	MAT	Fri, Mar 22, 2002	20.97	21.21	20.51	21.00
2475	NASDAQ	MAT	Thu, Mar 21, 2002	20.25	20.83	20.25	20.64
2474	NASDAQ	MAT	Wed, Mar 20, 2002	20.14	20.64	20.14	20.48
2473	NASDAQ	MAT	Tue, Mar 19, 2002	20.25	20.90	20.15	20.39
2472	NASDAQ	MAT	Mon, Mar 18, 2002	20.12	20.25	19.65	20.04
2471	NASDAQ	MAT	Fri, Mar 15, 2002	19.25	20.09	19.24	20.04
2470	NASDAQ	MAT	Thu, Mar 14, 2002	18.80	19.02	18.64	18.83
2469	NASDAQ	MAT	Wed, Mar 13, 2002	18.85	19.08	18.71	19.04
2468	NASDAQ	MAT	Tue, Mar 12, 2002	18.80	18.85	18.50	18.80
2467	NASDAQ	MAT	Mon, Mar 11, 2002	19.05	19.09	18.81	18.94
2466	NASDAQ	MAT	Fri, Mar 8, 2002	19.23	19.46	19.08	19.27
2465	NASDAQ	MAT	Thu, Mar 7, 2002	19.00	19.19	18.82	19.14
2464	NASDAQ	MAT	Wed, Mar 6, 2002	18.95	19.25	18.92	19.20
2463	NASDAQ	MAT	Tue, Mar 5, 2002	18.99	19.14	18.90	19.00
2462	NASDAQ	MAT	Mon, Mar 4, 2002	18.88	19.10	18.88	19.03
2461	NASDAQ	MAT	Fri, Mar 1, 2002	18.90	19.03	18.43	18.95
2460	NASDAQ	MAT	Thu, Feb 28, 2002	18.75	19.00	18.52	18.95
2459	NASDAQ	MAT	Wed, Feb 27, 2002	18.36	19.05	18.35	18.90
2458	NASDAQ	MAT	Tue, Feb 26, 2002	17.95	18.50	17.61	18.34
2457	NASDAQ	MAT	Mon, Feb 25, 2002	17.75	17.91	17.61	17.84
2456	NASDAQ	MAT	Fri, Feb 22, 2002	17.51	17.80	17.11	17.69
2455	NASDAQ	MAT	Thu, Feb 21, 2002	17.97	18.17	17.65	17.75
2454	NASDAQ	MAT	Wed, Feb 20, 2002	17.69	18.05	17.46	17.97
2453	NASDAQ	MAT	Tue, Feb 19, 2002	17.70	17.94	17.37	17.54
2452	NASDAQ	MAT	Fri, Feb 15, 2002	18.05	18.18	17.97	18.07
2451	NASDAQ	MAT	Thu, Feb 14, 2002	18.00	18.26	18.00	18.10
2450	NASDAQ	MAT	Wed, Feb 13, 2002	17.76	18.15	17.00	18.15
2449	NASDAQ	MAT	Tue, Feb 12, 2002	17.59	17.60	17.33	17.51
2448	NASDAQ	MAT	Mon, Feb 11, 2002	17.65	18.07	17.49	17.60
2447	NASDAQ	MAT	Fri, Feb 8, 2002	17.33	17.80	17.25	17.75
2446	NASDAQ	MAT	Thu, Feb 7, 2002	17.22	17.45	16.60	17.33
2445	NASDAQ	MAT	Wed, Feb 6, 2002	17.92	17.99	17.37	17.40
2444	NASDAQ	MAT	Tue, Feb 5, 2002	18.25	18.35	17.76	17.90
2443	NASDAQ	MAT	Mon, Feb 4, 2002	19.00	19.00	18.16	18.25
2442	NASDAQ	MAT	Fri, Feb 1, 2002	18.95	19.04	18.76	19.03
2441	NASDAQ	MAT	Thu, Jan 31, 2002	18.60	19.10	18.30	19.00
2440	NASDAQ	MAT	Wed, Jan 30, 2002	18.02	18.89	18.00	18.65
2439	NASDAQ	MAT	Tue, Jan 29, 2002	18.05	18.12	17.80	18.05
2438	NASDAQ	MAT	Mon, Jan 28, 2002	17.30	18.07	17.30	17.98
2437	NASDAQ	MAT	Fri, Jan 25, 2002	17.53	17.77	17.35	17.60
2436	NASDAQ	MAT	Thu, Jan 24, 2002	17.61	17.83	17.36	17.55
2435	NASDAQ	MAT	Wed, Jan 23, 2002	17.72	17.80	17.32	17.61
2434	NASDAQ	MAT	Tue, Jan 22, 2002	17.90	18.22	17.71	17.81
2433	NASDAQ	MAT	Fri, Jan 18, 2002	17.78	18.10	17.78	18.01
2432	NASDAQ	MAT	Thu, Jan 17, 2002	17.95	18.17	17.85	18.00
2431	NASDAQ	MAT	Wed, Jan 16, 2002	17.66	18.15	17.66	18.00
2430	NASDAQ	MAT	Tue, Jan 15, 2002	17.85	18.15	17.50	17.90
2429	NASDAQ	MAT	Mon, Jan 14, 2002	18.12	18.30	17.91	18.00
2428	NASDAQ	MAT	Fri, Jan 11, 2002	18.11	18.36	18.00	18.30
2427	NASDAQ	MAT	Thu, Jan 10, 2002	18.00	18.28	17.80	18.15
2426	NASDAQ	MAT	Wed, Jan 9, 2002	17.90	18.33	17.65	18.00
2425	NASDAQ	MAT	Tue, Jan 8, 2002	18.00	18.08	17.54	17.81
2424	NASDAQ	MAT	Mon, Jan 7, 2002	18.38	18.38	17.53	17.78
2423	NASDAQ	MAT	Fri, Jan 4, 2002	17.00	17.74	16.89	17.67
2422	NASDAQ	MAT	Thu, Jan 3, 2002	16.92	17.35	16.90	17.00
2421	NASDAQ	MAT	Wed, Jan 2, 2002	17.20	17.20	16.63	16.80
2420	NASDAQ	MAT	Mon, Dec 31, 2001	17.30	17.51	17.20	17.20
2419	NASDAQ	MAT	Fri, Dec 28, 2001	17.90	17.92	17.10	17.21
2418	NASDAQ	MAT	Thu, Dec 27, 2001	17.95	18.04	17.57	17.77
2417	NASDAQ	MAT	Wed, Dec 26, 2001	18.01	18.08	17.80	17.91
2416	NASDAQ	MAT	Mon, Dec 24, 2001	17.95	18.08	17.85	18.06
2415	NASDAQ	MAT	Fri, Dec 21, 2001	17.70	17.70	17.23	17.70
2414	NASDAQ	MAT	Thu, Dec 20, 2001	17.25	17.41	17.04	17.27
2413	NASDAQ	MAT	Wed, Dec 19, 2001	17.45	17.45	16.97	17.25
2412	NASDAQ	MAT	Tue, Dec 18, 2001	17.99	18.00	17.35	17.35
2411	NASDAQ	MAT	Mon, Dec 17, 2001	17.80	18.13	17.67	18.00
2410	NASDAQ	MAT	Fri, Dec 14, 2001	17.43	17.91	17.42	17.91
2409	NASDAQ	MAT	Thu, Dec 13, 2001	17.53	17.96	17.35	17.55
2408	NASDAQ	MAT	Wed, Dec 12, 2001	17.69	18.02	17.56	17.60
2407	NASDAQ	MAT	Tue, Dec 11, 2001	18.17	18.17	17.66	17.71
2406	NASDAQ	MAT	Mon, Dec 10, 2001	17.90	18.30	17.75	18.01
2405	NASDAQ	MAT	Fri, Dec 7, 2001	18.20	18.55	18.06	18.07
2404	NASDAQ	MAT	Thu, Dec 6, 2001	19.05	19.05	18.10	18.31
2403	NASDAQ	MAT	Wed, Dec 5, 2001	18.55	19.09	18.51	19.00
2402	NASDAQ	MAT	Tue, Dec 4, 2001	18.50	18.51	17.75	18.30
2401	NASDAQ	MAT	Mon, Dec 3, 2001	17.95	18.48	17.95	18.22
2400	NASDAQ	MAT	Fri, Nov 30, 2001	18.49	18.68	18.29	18.41
2399	NASDAQ	MAT	Thu, Nov 29, 2001	18.60	18.73	18.24	18.41
2398	NASDAQ	MAT	Wed, Nov 28, 2001	18.15	18.59	17.75	18.51
2397	NASDAQ	MAT	Tue, Nov 27, 2001	18.90	18.90	17.98	18.13
2396	NASDAQ	MAT	Mon, Nov 26, 2001	19.15	19.25	18.45	18.52
2395	NASDAQ	MAT	Fri, Nov 23, 2001	18.96	19.10	18.84	18.99
2394	NASDAQ	MAT	Wed, Nov 21, 2001	19.05	19.05	18.39	18.81
2393	NASDAQ	MAT	Tue, Nov 20, 2001	19.70	19.70	18.90	18.90
2392	NASDAQ	MAT	Mon, Nov 19, 2001	19.55	19.80	19.21	19.49
2391	NASDAQ	MAT	Fri, Nov 16, 2001	19.75	19.92	19.36	19.43
2390	NASDAQ	MAT	Thu, Nov 15, 2001	19.25	19.84	19.20	19.75
2389	NASDAQ	MAT	Wed, Nov 14, 2001	19.50	19.70	18.91	19.19
2388	NASDAQ	MAT	Tue, Nov 13, 2001	19.00	19.50	19.00	19.42
2387	NASDAQ	MAT	Mon, Nov 12, 2001	18.54	19.00	17.90	19.00
2386	NASDAQ	MAT	Fri, Nov 9, 2001	18.83	18.83	18.08	18.29
2385	NASDAQ	MAT	Thu, Nov 8, 2001	18.75	18.99	18.52	18.83
2384	NASDAQ	MAT	Wed, Nov 7, 2001	19.40	19.49	18.51	18.58
2383	NASDAQ	MAT	Tue, Nov 6, 2001	19.30	19.49	19.05	19.15
2382	NASDAQ	MAT	Mon, Nov 5, 2001	19.00	19.37	18.94	19.25
2381	NASDAQ	MAT	Fri, Nov 2, 2001	18.80	19.00	18.60	18.93
2380	NASDAQ	MAT	Thu, Nov 1, 2001	18.69	19.00	18.45	19.00
2379	NASDAQ	MAT	Wed, Oct 31, 2001	19.00	19.05	18.77	18.93
2378	NASDAQ	MAT	Tue, Oct 30, 2001	18.80	19.09	18.56	18.95
2377	NASDAQ	MAT	Mon, Oct 29, 2001	18.86	19.17	18.86	19.00
2376	NASDAQ	MAT	Fri, Oct 26, 2001	18.73	19.20	18.51	19.10
2375	NASDAQ	MAT	Thu, Oct 25, 2001	18.20	19.20	17.85	18.99
2374	NASDAQ	MAT	Wed, Oct 24, 2001	18.65	18.65	18.10	18.46
2373	NASDAQ	MAT	Tue, Oct 23, 2001	18.99	18.99	18.15	18.45
2372	NASDAQ	MAT	Mon, Oct 22, 2001	18.50	18.91	18.00	18.91
2371	NASDAQ	MAT	Fri, Oct 19, 2001	18.30	18.44	18.06	18.42
2370	NASDAQ	MAT	Thu, Oct 18, 2001	17.99	18.29	17.83	18.29
2369	NASDAQ	MAT	Wed, Oct 17, 2001	17.93	17.94	17.25	17.50
2368	NASDAQ	MAT	Tue, Oct 16, 2001	17.46	17.82	17.46	17.80
2367	NASDAQ	MAT	Mon, Oct 15, 2001	17.49	17.59	17.17	17.45
2366	NASDAQ	MAT	Fri, Oct 12, 2001	17.75	17.75	16.85	17.61
2365	NASDAQ	MAT	Thu, Oct 11, 2001	17.89	18.25	17.61	17.82
2364	NASDAQ	MAT	Wed, Oct 10, 2001	16.80	17.58	16.52	17.55
2363	NASDAQ	MAT	Tue, Oct 9, 2001	16.42	16.74	16.04	16.61
2362	NASDAQ	MAT	Mon, Oct 8, 2001	16.40	16.50	15.77	16.42
2361	NASDAQ	MAT	Fri, Oct 5, 2001	16.72	16.72	16.33	16.65
2360	NASDAQ	MAT	Thu, Oct 4, 2001	16.06	16.99	16.00	16.72
2359	NASDAQ	MAT	Wed, Oct 3, 2001	16.15	16.77	15.52	16.39
2358	NASDAQ	MAT	Tue, Oct 2, 2001	15.20	16.41	15.18	16.24
2357	NASDAQ	MAT	Mon, Oct 1, 2001	15.42	15.65	14.85	15.24
2356	NASDAQ	MAT	Fri, Sep 28, 2001	15.56	15.73	15.27	15.66
2355	NASDAQ	MAT	Thu, Sep 27, 2001	15.65	15.66	14.74	15.19
2354	NASDAQ	MAT	Wed, Sep 26, 2001	15.73	16.04	15.55	15.90
2353	NASDAQ	MAT	Tue, Sep 25, 2001	16.75	16.77	15.42	15.70
2352	NASDAQ	MAT	Mon, Sep 24, 2001	15.30	16.18	15.30	16.02
2351	NASDAQ	MAT	Fri, Sep 21, 2001	14.75	16.50	14.25	16.25
2350	NASDAQ	MAT	Thu, Sep 20, 2001	15.10	15.50	14.55	15.50
2349	NASDAQ	MAT	Wed, Sep 19, 2001	16.02	16.21	15.41	15.71
2348	NASDAQ	MAT	Tue, Sep 18, 2001	16.60	16.69	15.85	16.00
2347	NASDAQ	MAT	Mon, Sep 17, 2001	16.00	16.88	15.05	16.79
2346	NASDAQ	MAT	Mon, Sep 10, 2001	18.00	18.42	17.40	17.58
2345	NASDAQ	MAT	Fri, Sep 7, 2001	18.39	18.45	17.76	18.20
2344	NASDAQ	MAT	Thu, Sep 6, 2001	18.70	18.88	18.42	18.49
2343	NASDAQ	MAT	Wed, Sep 5, 2001	18.93	18.98	18.62	18.93
2342	NASDAQ	MAT	Tue, Sep 4, 2001	17.80	18.75	17.77	18.68
2341	NASDAQ	MAT	Fri, Aug 31, 2001	17.60	18.04	17.56	17.99
2340	NASDAQ	MAT	Thu, Aug 30, 2001	17.75	18.07	17.50	17.66
2339	NASDAQ	MAT	Wed, Aug 29, 2001	17.66	17.94	17.66	17.78
2338	NASDAQ	MAT	Tue, Aug 28, 2001	17.71	17.87	17.56	17.66
2337	NASDAQ	MAT	Mon, Aug 27, 2001	17.78	18.09	17.78	17.88
2336	NASDAQ	MAT	Fri, Aug 24, 2001	17.88	18.09	17.77	18.01
2335	NASDAQ	MAT	Thu, Aug 23, 2001	18.18	18.25	17.88	17.89
2334	NASDAQ	MAT	Wed, Aug 22, 2001	17.89	18.15	17.66	18.06
2333	NASDAQ	MAT	Tue, Aug 21, 2001	18.15	18.19	17.76	17.96
2332	NASDAQ	MAT	Mon, Aug 20, 2001	18.12	18.38	17.80	18.14
2331	NASDAQ	MAT	Fri, Aug 17, 2001	17.90	18.07	17.75	18.00
2330	NASDAQ	MAT	Thu, Aug 16, 2001	17.60	18.13	17.40	18.00
2329	NASDAQ	MAT	Wed, Aug 15, 2001	17.61	17.90	17.36	17.75
2328	NASDAQ	MAT	Tue, Aug 14, 2001	17.49	17.78	17.34	17.73
2327	NASDAQ	MAT	Mon, Aug 13, 2001	17.33	17.73	17.27	17.43
2326	NASDAQ	MAT	Fri, Aug 10, 2001	17.50	17.65	17.29	17.41
2325	NASDAQ	MAT	Thu, Aug 9, 2001	17.32	17.65	17.32	17.50
2324	NASDAQ	MAT	Wed, Aug 8, 2001	17.65	17.89	17.47	17.50
2323	NASDAQ	MAT	Tue, Aug 7, 2001	17.42	17.77	17.42	17.75
2322	NASDAQ	MAT	Mon, Aug 6, 2001	17.61	17.87	17.40	17.41
2321	NASDAQ	MAT	Fri, Aug 3, 2001	17.65	17.93	17.41	17.71
2320	NASDAQ	MAT	Thu, Aug 2, 2001	17.93	17.99	17.72	17.79
2319	NASDAQ	MAT	Wed, Aug 1, 2001	18.00	18.05	17.85	17.90
2318	NASDAQ	MAT	Tue, Jul 31, 2001	17.83	18.14	17.81	17.90
2317	NASDAQ	MAT	Mon, Jul 30, 2001	18.05	18.27	17.60	17.90
2316	NASDAQ	MAT	Fri, Jul 27, 2001	18.30	18.39	18.07	18.19
2315	NASDAQ	MAT	Thu, Jul 26, 2001	17.98	18.40	17.96	18.40
2314	NASDAQ	MAT	Wed, Jul 25, 2001	18.00	18.19	17.88	17.89
2313	NASDAQ	MAT	Tue, Jul 24, 2001	18.33	18.34	17.77	17.90
2312	NASDAQ	MAT	Mon, Jul 23, 2001	18.35	18.74	18.21	18.33
2311	NASDAQ	MAT	Fri, Jul 20, 2001	18.60	18.78	18.35	18.49
2310	NASDAQ	MAT	Thu, Jul 19, 2001	18.80	19.60	18.52	18.70
2309	NASDAQ	MAT	Wed, Jul 18, 2001	18.65	18.79	18.36	18.79
2308	NASDAQ	MAT	Tue, Jul 17, 2001	18.50	19.07	18.35	18.97
2307	NASDAQ	MAT	Mon, Jul 16, 2001	18.42	19.04	18.30	18.65
2306	NASDAQ	MAT	Fri, Jul 13, 2001	18.31	18.63	17.60	18.63
2305	NASDAQ	MAT	Thu, Jul 12, 2001	17.95	18.40	17.90	18.31
2304	NASDAQ	MAT	Wed, Jul 11, 2001	18.28	18.49	18.03	18.17
2303	NASDAQ	MAT	Tue, Jul 10, 2001	18.36	18.73	18.19	18.29
2302	NASDAQ	MAT	Mon, Jul 9, 2001	18.02	18.35	17.90	18.11
2301	NASDAQ	MAT	Fri, Jul 6, 2001	18.62	18.68	17.92	18.19
2300	NASDAQ	MAT	Thu, Jul 5, 2001	18.90	18.90	18.53	18.71
2299	NASDAQ	MAT	Tue, Jul 3, 2001	18.53	18.93	18.41	18.93
2298	NASDAQ	MAT	Mon, Jul 2, 2001	18.80	18.98	18.40	18.70
2297	NASDAQ	MAT	Fri, Jun 29, 2001	18.54	18.97	18.24	18.92
2296	NASDAQ	MAT	Thu, Jun 28, 2001	18.59	18.79	18.17	18.35
2295	NASDAQ	MAT	Wed, Jun 27, 2001	17.60	18.75	17.60	18.49
2294	NASDAQ	MAT	Tue, Jun 26, 2001	17.00	17.76	17.00	17.50
2293	NASDAQ	MAT	Mon, Jun 25, 2001	17.50	17.87	17.42	17.71
2292	NASDAQ	MAT	Fri, Jun 22, 2001	17.82	17.94	17.63	17.63
2291	NASDAQ	MAT	Thu, Jun 21, 2001	17.55	18.10	17.45	17.88
2290	NASDAQ	MAT	Wed, Jun 20, 2001	17.60	17.99	17.43	17.80
2289	NASDAQ	MAT	Tue, Jun 19, 2001	17.93	18.12	17.80	17.98
2288	NASDAQ	MAT	Mon, Jun 18, 2001	17.31	18.06	17.31	17.96
2287	NASDAQ	MAT	Fri, Jun 15, 2001	17.37	17.83	17.34	17.53
2286	NASDAQ	MAT	Thu, Jun 14, 2001	17.77	17.98	17.60	17.71
2285	NASDAQ	MAT	Wed, Jun 13, 2001	18.25	18.29	17.72	17.86
2284	NASDAQ	MAT	Tue, Jun 12, 2001	18.10	18.35	17.75	18.29
2283	NASDAQ	MAT	Mon, Jun 11, 2001	18.40	18.40	17.98	18.27
2282	NASDAQ	MAT	Fri, Jun 8, 2001	18.41	18.69	17.96	18.28
2281	NASDAQ	MAT	Thu, Jun 7, 2001	18.21	18.49	18.21	18.49
2280	NASDAQ	MAT	Wed, Jun 6, 2001	18.10	18.29	17.81	18.21
2279	NASDAQ	MAT	Tue, Jun 5, 2001	18.24	18.32	17.78	18.21
2278	NASDAQ	MAT	Mon, Jun 4, 2001	18.44	18.47	17.71	18.09
2277	NASDAQ	MAT	Fri, Jun 1, 2001	17.80	18.15	17.74	17.91
2276	NASDAQ	MAT	Thu, May 31, 2001	17.79	17.92	17.50	17.80
2275	NASDAQ	MAT	Wed, May 30, 2001	17.53	17.97	17.53	17.79
2274	NASDAQ	MAT	Tue, May 29, 2001	17.90	18.19	17.54	17.95
2273	NASDAQ	MAT	Fri, May 25, 2001	18.15	18.45	17.86	18.06
2272	NASDAQ	MAT	Thu, May 24, 2001	17.15	18.18	17.12	18.10
2271	NASDAQ	MAT	Wed, May 23, 2001	17.00	17.49	16.92	17.20
2270	NASDAQ	MAT	Tue, May 22, 2001	16.43	16.93	16.40	16.83
2269	NASDAQ	MAT	Mon, May 21, 2001	16.45	16.55	16.34	16.41
2268	NASDAQ	MAT	Fri, May 18, 2001	16.55	16.61	16.39	16.53
2267	NASDAQ	MAT	Thu, May 17, 2001	16.00	16.60	15.97	16.38
2266	NASDAQ	MAT	Wed, May 16, 2001	15.97	16.04	15.50	15.70
2265	NASDAQ	MAT	Tue, May 15, 2001	16.02	16.25	15.72	15.72
2264	NASDAQ	MAT	Mon, May 14, 2001	15.60	16.32	15.52	16.27
2263	NASDAQ	MAT	Fri, May 11, 2001	15.95	16.00	15.39	15.50
2262	NASDAQ	MAT	Thu, May 10, 2001	15.80	16.14	15.65	15.70
2261	NASDAQ	MAT	Wed, May 9, 2001	16.15	16.19	15.90	15.95
2260	NASDAQ	MAT	Tue, May 8, 2001	15.90	16.88	15.90	16.40
2259	NASDAQ	MAT	Mon, May 7, 2001	15.99	16.05	15.78	15.89
2258	NASDAQ	MAT	Fri, May 4, 2001	15.90	16.05	15.75	15.98
2257	NASDAQ	MAT	Thu, May 3, 2001	16.00	16.49	15.85	16.00
2256	NASDAQ	MAT	Wed, May 2, 2001	16.30	16.50	16.00	16.24
2255	NASDAQ	MAT	Tue, May 1, 2001	16.15	16.37	16.03	16.23
2254	NASDAQ	MAT	Mon, Apr 30, 2001	16.45	16.50	15.87	16.15
2253	NASDAQ	MAT	Fri, Apr 27, 2001	16.25	16.45	16.15	16.45
2252	NASDAQ	MAT	Thu, Apr 26, 2001	15.92	16.40	15.72	16.20
2251	NASDAQ	MAT	Wed, Apr 25, 2001	15.75	16.40	15.75	16.35
2250	NASDAQ	MAT	Tue, Apr 24, 2001	15.65	16.02	15.00	16.00
2249	NASDAQ	MAT	Mon, Apr 23, 2001	15.50	15.95	15.25	15.63
2248	NASDAQ	MAT	Fri, Apr 20, 2001	16.10	16.17	15.15	16.17
2247	NASDAQ	MAT	Thu, Apr 19, 2001	16.53	17.49	15.38	15.44
2246	NASDAQ	MAT	Wed, Apr 18, 2001	16.38	17.49	16.26	16.93
2245	NASDAQ	MAT	Tue, Apr 17, 2001	16.00	16.40	15.83	16.36
2244	NASDAQ	MAT	Mon, Apr 16, 2001	16.90	17.14	15.96	16.00
2243	NASDAQ	MAT	Thu, Apr 12, 2001	16.75	17.09	16.51	16.87
2242	NASDAQ	MAT	Wed, Apr 11, 2001	17.80	17.80	16.65	16.91
2241	NASDAQ	MAT	Tue, Apr 10, 2001	17.45	17.92	17.26	17.69
2240	NASDAQ	MAT	Mon, Apr 9, 2001	17.22	17.60	17.15	17.46
2239	NASDAQ	MAT	Fri, Apr 6, 2001	17.50	17.51	17.00	17.23
2238	NASDAQ	MAT	Thu, Apr 5, 2001	17.16	17.79	17.08	17.75
2237	NASDAQ	MAT	Wed, Apr 4, 2001	17.10	17.69	17.00	17.25
2236	NASDAQ	MAT	Tue, Apr 3, 2001	18.00	18.00	17.00	17.65
2235	NASDAQ	MAT	Mon, Apr 2, 2001	17.60	17.99	17.35	17.90
2234	NASDAQ	MAT	Fri, Mar 30, 2001	17.70	17.74	17.30	17.74
2233	NASDAQ	MAT	Thu, Mar 29, 2001	17.50	17.75	17.29	17.58
2232	NASDAQ	MAT	Wed, Mar 28, 2001	17.50	17.78	17.26	17.74
2231	NASDAQ	MAT	Tue, Mar 27, 2001	18.00	18.10	17.65	17.76
2230	NASDAQ	MAT	Mon, Mar 26, 2001	17.80	18.15	17.78	18.07
2229	NASDAQ	MAT	Fri, Mar 23, 2001	17.80	17.98	17.00	17.82
2228	NASDAQ	MAT	Thu, Mar 22, 2001	18.55	18.60	17.55	18.02
2227	NASDAQ	MAT	Wed, Mar 21, 2001	18.50	19.00	18.32	18.80
2226	NASDAQ	MAT	Tue, Mar 20, 2001	17.90	19.05	17.85	18.65
2225	NASDAQ	MAT	Mon, Mar 19, 2001	17.75	18.39	17.71	18.29
2224	NASDAQ	MAT	Fri, Mar 16, 2001	18.40	18.50	17.51	17.70
2223	NASDAQ	MAT	Thu, Mar 15, 2001	18.00	18.55	17.80	18.55
2222	NASDAQ	MAT	Wed, Mar 14, 2001	17.74	18.25	17.40	18.10
2221	NASDAQ	MAT	Tue, Mar 13, 2001	18.30	18.31	17.80	18.15
2220	NASDAQ	MAT	Mon, Mar 12, 2001	18.40	18.59	18.02	18.42
2219	NASDAQ	MAT	Fri, Mar 9, 2001	18.00	18.84	17.88	18.46
2218	NASDAQ	MAT	Thu, Mar 8, 2001	17.49	18.28	17.46	17.87
2217	NASDAQ	MAT	Wed, Mar 7, 2001	17.05	17.44	17.03	17.41
2216	NASDAQ	MAT	Tue, Mar 6, 2001	16.99	17.34	16.95	17.07
2215	NASDAQ	MAT	Mon, Mar 5, 2001	16.85	17.08	16.53	16.78
2214	NASDAQ	MAT	Fri, Mar 2, 2001	16.80	17.02	16.65	17.00
2213	NASDAQ	MAT	Thu, Mar 1, 2001	17.00	17.27	16.76	16.90
2212	NASDAQ	MAT	Wed, Feb 28, 2001	17.00	17.20	16.51	16.96
2211	NASDAQ	MAT	Tue, Feb 27, 2001	16.45	17.09	16.42	16.97
2210	NASDAQ	MAT	Mon, Feb 26, 2001	16.81	17.50	16.60	16.72
2209	NASDAQ	MAT	Fri, Feb 23, 2001	16.70	16.90	16.42	16.81
2208	NASDAQ	MAT	Thu, Feb 22, 2001	16.70	17.00	16.70	16.88
2207	NASDAQ	MAT	Wed, Feb 21, 2001	17.39	17.39	16.85	16.99
2206	NASDAQ	MAT	Tue, Feb 20, 2001	16.90	17.50	16.85	17.15
2205	NASDAQ	MAT	Fri, Feb 16, 2001	16.90	17.10	16.66	16.90
2204	NASDAQ	MAT	Thu, Feb 15, 2001	17.01	17.45	17.00	17.22
2203	NASDAQ	MAT	Wed, Feb 14, 2001	16.89	17.04	16.75	17.00
2202	NASDAQ	MAT	Tue, Feb 13, 2001	16.36	16.95	16.25	16.90
2201	NASDAQ	MAT	Mon, Feb 12, 2001	16.20	16.45	16.12	16.36
2200	NASDAQ	MAT	Fri, Feb 9, 2001	16.70	16.70	15.89	16.25
2199	NASDAQ	MAT	Thu, Feb 8, 2001	16.60	16.90	16.50	16.75
2198	NASDAQ	MAT	Wed, Feb 7, 2001	16.45	16.85	16.43	16.70
2197	NASDAQ	MAT	Tue, Feb 6, 2001	16.50	16.85	16.20	16.25
2196	NASDAQ	MAT	Mon, Feb 5, 2001	16.15	16.49	16.01	16.48
2195	NASDAQ	MAT	Fri, Feb 2, 2001	15.95	16.30	15.80	16.15
2194	NASDAQ	MAT	Thu, Feb 1, 2001	15.40	15.65	14.87	15.57
2193	NASDAQ	MAT	Wed, Jan 31, 2001	14.80	14.94	14.54	14.86
2192	NASDAQ	MAT	Tue, Jan 30, 2001	14.80	15.00	14.35	14.75
2191	NASDAQ	MAT	Mon, Jan 29, 2001	14.59	15.68	14.55	15.48
2190	NASDAQ	MAT	Fri, Jan 26, 2001	14.70	14.79	14.52	14.69
2189	NASDAQ	MAT	Thu, Jan 25, 2001	14.80	14.90	14.62	14.62
2188	NASDAQ	MAT	Wed, Jan 24, 2001	14.85	14.95	14.25	14.84
2187	NASDAQ	MAT	Tue, Jan 23, 2001	14.76	15.00	14.70	14.95
2186	NASDAQ	MAT	Mon, Jan 22, 2001	15.25	15.26	14.80	15.00
2185	NASDAQ	MAT	Fri, Jan 19, 2001	15.30	15.49	14.92	15.39
2184	NASDAQ	MAT	Thu, Jan 18, 2001	15.12	15.74	15.10	15.41
2183	NASDAQ	MAT	Wed, Jan 17, 2001	15.00	15.40	15.00	15.14
2182	NASDAQ	MAT	Tue, Jan 16, 2001	14.95	15.15	14.71	15.00
2181	NASDAQ	MAT	Fri, Jan 12, 2001	15.00	15.49	14.89	14.96
2180	NASDAQ	MAT	Thu, Jan 11, 2001	15.10	15.30	14.81	15.01
2179	NASDAQ	MAT	Wed, Jan 10, 2001	15.00	15.25	15.00	15.25
2178	NASDAQ	MAT	Tue, Jan 9, 2001	15.60	15.69	15.21	15.22
2177	NASDAQ	MAT	Mon, Jan 8, 2001	15.50	15.74	15.32	15.69
2176	NASDAQ	MAT	Fri, Jan 5, 2001	15.74	16.04	15.25	15.50
2175	NASDAQ	MAT	Thu, Jan 4, 2001	14.01	15.74	14.01	15.50
2174	NASDAQ	MAT	Wed, Jan 3, 2001	13.60	14.50	13.60	14.44
2173	NASDAQ	MAT	Tue, Jan 2, 2001	14.20	14.45	13.52	13.70
2172	NASDAQ	MAT	Fri, Dec 29, 2000	13.95	14.49	13.78	14.44
2171	NASDAQ	MAT	Thu, Dec 28, 2000	14.00	14.27	13.85	14.25
2170	NASDAQ	MAT	Wed, Dec 27, 2000	13.25	13.93	13.19	13.93
2169	NASDAQ	MAT	Tue, Dec 26, 2000	13.14	13.40	13.01	13.27
2168	NASDAQ	MAT	Fri, Dec 22, 2000	12.85	13.30	12.80	13.24
2167	NASDAQ	MAT	Thu, Dec 21, 2000	12.65	12.73	12.30	12.72
2166	NASDAQ	MAT	Wed, Dec 20, 2000	12.51	12.90	12.50	12.56
2165	NASDAQ	MAT	Tue, Dec 19, 2000	12.81	12.82	12.45	12.50
2164	NASDAQ	MAT	Mon, Dec 18, 2000	12.99	13.23	12.81	12.88
2163	NASDAQ	MAT	Fri, Dec 15, 2000	12.85	13.60	12.82	13.33
2162	NASDAQ	MAT	Thu, Dec 14, 2000	13.06	13.43	12.91	13.06
2161	NASDAQ	MAT	Wed, Dec 13, 2000	13.65	13.70	13.26	13.31
2160	NASDAQ	MAT	Tue, Dec 12, 2000	13.80	13.95	13.30	13.62
2159	NASDAQ	MAT	Mon, Dec 11, 2000	14.03	14.52	13.80	13.80
2158	NASDAQ	MAT	Fri, Dec 8, 2000	13.40	14.05	13.30	13.42
2157	NASDAQ	MAT	Thu, Dec 7, 2000	13.72	13.72	13.00	13.45
2156	NASDAQ	MAT	Wed, Dec 6, 2000	13.38	13.96	13.31	13.72
2155	NASDAQ	MAT	Tue, Dec 5, 2000	13.49	13.58	13.28	13.48
2154	NASDAQ	MAT	Mon, Dec 4, 2000	12.62	13.37	12.55	13.26
2153	NASDAQ	MAT	Fri, Dec 1, 2000	12.75	13.00	12.50	12.63
2152	NASDAQ	MAT	Thu, Nov 30, 2000	12.50	12.69	12.44	12.63
2151	NASDAQ	MAT	Wed, Nov 29, 2000	12.94	13.00	12.63	12.75
2150	NASDAQ	MAT	Tue, Nov 28, 2000	13.19	13.19	12.63	12.88
2149	NASDAQ	MAT	Mon, Nov 27, 2000	13.00	13.19	12.94	13.06
2148	NASDAQ	MAT	Fri, Nov 24, 2000	13.00	13.31	12.88	13.19
2147	NASDAQ	MAT	Wed, Nov 22, 2000	13.19	13.44	13.00	13.31
2146	NASDAQ	MAT	Tue, Nov 21, 2000	13.63	13.63	13.13	13.31
2145	NASDAQ	MAT	Mon, Nov 20, 2000	13.63	13.75	13.38	13.63
2144	NASDAQ	MAT	Fri, Nov 17, 2000	13.56	13.81	13.50	13.63
2143	NASDAQ	MAT	Thu, Nov 16, 2000	13.81	13.88	13.44	13.56
2142	NASDAQ	MAT	Wed, Nov 15, 2000	13.75	14.00	13.50	13.88
2141	NASDAQ	MAT	Tue, Nov 14, 2000	13.81	13.81	13.13	13.75
2140	NASDAQ	MAT	Mon, Nov 13, 2000	12.75	13.88	12.50	13.81
2139	NASDAQ	MAT	Fri, Nov 10, 2000	12.56	12.81	12.44	12.81
2138	NASDAQ	MAT	Thu, Nov 9, 2000	13.19	13.25	12.56	12.69
2137	NASDAQ	MAT	Wed, Nov 8, 2000	13.44	13.44	13.13	13.19
2136	NASDAQ	MAT	Tue, Nov 7, 2000	13.56	13.63	13.13	13.31
2135	NASDAQ	MAT	Mon, Nov 6, 2000	13.19	13.56	13.13	13.50
2134	NASDAQ	MAT	Fri, Nov 3, 2000	13.19	13.31	13.00	13.25
2133	NASDAQ	MAT	Thu, Nov 2, 2000	13.00	13.31	12.88	13.25
2132	NASDAQ	MAT	Wed, Nov 1, 2000	13.06	13.13	12.81	13.00
2131	NASDAQ	MAT	Tue, Oct 31, 2000	12.94	13.25	12.75	12.94
2130	NASDAQ	MAT	Mon, Oct 30, 2000	12.19	12.75	12.13	12.75
2129	NASDAQ	MAT	Fri, Oct 27, 2000	12.38	12.63	12.19	12.25
2128	NASDAQ	MAT	Thu, Oct 26, 2000	11.75	12.56	11.75	12.38
2127	NASDAQ	MAT	Wed, Oct 25, 2000	11.69	12.06	11.69	11.88
2126	NASDAQ	MAT	Tue, Oct 24, 2000	11.88	12.00	11.75	11.94
2125	NASDAQ	MAT	Mon, Oct 23, 2000	11.31	11.94	11.31	11.81
2124	NASDAQ	MAT	Fri, Oct 20, 2000	11.13	11.38	11.06	11.31
2123	NASDAQ	MAT	Thu, Oct 19, 2000	10.94	11.50	10.94	11.44
2122	NASDAQ	MAT	Wed, Oct 18, 2000	10.63	11.13	10.44	11.06
2121	NASDAQ	MAT	Tue, Oct 17, 2000	10.75	10.88	10.50	10.81
2120	NASDAQ	MAT	Mon, Oct 16, 2000	11.00	11.00	10.56	10.88
2119	NASDAQ	MAT	Fri, Oct 13, 2000	11.00	11.13	10.81	11.00
2118	NASDAQ	MAT	Thu, Oct 12, 2000	11.25	11.38	11.00	11.31
2117	NASDAQ	MAT	Wed, Oct 11, 2000	11.44	11.69	11.44	11.63
2116	NASDAQ	MAT	Tue, Oct 10, 2000	11.56	11.75	11.50	11.56
2115	NASDAQ	MAT	Mon, Oct 9, 2000	11.50	11.88	11.44	11.88
2114	NASDAQ	MAT	Fri, Oct 6, 2000	11.44	11.63	11.44	11.50
2113	NASDAQ	MAT	Thu, Oct 5, 2000	11.69	11.75	11.50	11.50
2112	NASDAQ	MAT	Wed, Oct 4, 2000	11.13	11.75	11.13	11.63
2111	NASDAQ	MAT	Tue, Oct 3, 2000	11.38	11.44	11.06	11.25
2110	NASDAQ	MAT	Mon, Oct 2, 2000	11.19	11.56	10.88	11.38
2109	NASDAQ	MAT	Fri, Sep 29, 2000	11.19	11.69	10.75	11.50
2108	NASDAQ	MAT	Thu, Sep 28, 2000	11.56	12.06	11.31	11.63
2107	NASDAQ	MAT	Wed, Sep 27, 2000	10.63	12.75	10.50	12.25
2106	NASDAQ	MAT	Tue, Sep 26, 2000	10.56	10.69	10.44	10.63
2105	NASDAQ	MAT	Mon, Sep 25, 2000	10.44	10.69	10.44	10.63
2104	NASDAQ	MAT	Fri, Sep 22, 2000	10.63	10.69	10.44	10.50
2103	NASDAQ	MAT	Thu, Sep 21, 2000	10.50	10.81	10.44	10.75
2102	NASDAQ	MAT	Wed, Sep 20, 2000	10.75	10.75	10.44	10.56
2101	NASDAQ	MAT	Tue, Sep 19, 2000	10.63	10.94	10.50	10.56
2100	NASDAQ	MAT	Mon, Sep 18, 2000	11.25	11.31	10.50	10.50
2099	NASDAQ	MAT	Fri, Sep 15, 2000	11.69	12.06	10.94	11.00
2098	NASDAQ	MAT	Thu, Sep 14, 2000	10.50	11.56	10.50	11.44
2097	NASDAQ	MAT	Wed, Sep 13, 2000	10.50	10.81	10.44	10.56
2096	NASDAQ	MAT	Tue, Sep 12, 2000	10.50	10.69	10.38	10.50
2095	NASDAQ	MAT	Mon, Sep 11, 2000	10.75	10.88	10.50	10.56
2094	NASDAQ	MAT	Fri, Sep 8, 2000	10.88	10.88	10.69	10.81
2093	NASDAQ	MAT	Thu, Sep 7, 2000	10.06	10.81	10.06	10.81
2092	NASDAQ	MAT	Wed, Sep 6, 2000	10.06	10.25	10.00	10.06
2091	NASDAQ	MAT	Tue, Sep 5, 2000	10.19	10.38	10.00	10.13
2090	NASDAQ	MAT	Fri, Sep 1, 2000	9.94	10.38	9.75	10.31
2089	NASDAQ	MAT	Thu, Aug 31, 2000	10.31	10.44	9.88	9.89
2088	NASDAQ	MAT	Wed, Aug 30, 2000	10.50	10.56	10.38	10.44
2087	NASDAQ	MAT	Tue, Aug 29, 2000	10.31	10.69	10.19	10.56
2086	NASDAQ	MAT	Mon, Aug 28, 2000	10.75	10.75	10.19	10.19
2085	NASDAQ	MAT	Fri, Aug 25, 2000	10.44	10.81	10.44	10.69
2084	NASDAQ	MAT	Thu, Aug 24, 2000	10.44	10.50	10.31	10.44
2083	NASDAQ	MAT	Wed, Aug 23, 2000	10.69	10.75	10.44	10.50
2082	NASDAQ	MAT	Tue, Aug 22, 2000	10.63	10.75	10.56	10.63
2081	NASDAQ	MAT	Mon, Aug 21, 2000	11.00	11.00	10.56	10.75
2080	NASDAQ	MAT	Fri, Aug 18, 2000	10.94	11.19	10.81	10.94
2079	NASDAQ	MAT	Thu, Aug 17, 2000	10.88	11.00	10.69	10.69
2078	NASDAQ	MAT	Wed, Aug 16, 2000	10.81	11.19	10.81	11.00
2077	NASDAQ	MAT	Tue, Aug 15, 2000	10.88	11.25	10.81	11.06
2076	NASDAQ	MAT	Mon, Aug 14, 2000	10.50	11.06	10.44	10.94
2075	NASDAQ	MAT	Fri, Aug 11, 2000	10.75	10.81	10.50	10.63
2074	NASDAQ	MAT	Thu, Aug 10, 2000	10.50	10.69	10.06	10.56
2073	NASDAQ	MAT	Wed, Aug 9, 2000	10.81	10.94	10.38	10.50
2072	NASDAQ	MAT	Tue, Aug 8, 2000	11.50	11.69	10.88	10.94
2071	NASDAQ	MAT	Mon, Aug 7, 2000	11.44	11.69	11.13	11.25
2070	NASDAQ	MAT	Fri, Aug 4, 2000	11.06	11.69	11.00	11.31
2069	NASDAQ	MAT	Thu, Aug 3, 2000	10.88	11.06	10.75	10.94
2068	NASDAQ	MAT	Wed, Aug 2, 2000	11.00	11.13	10.88	10.94
2067	NASDAQ	MAT	Tue, Aug 1, 2000	11.25	11.38	11.00	11.06
2066	NASDAQ	MAT	Mon, Jul 31, 2000	11.50	11.69	10.94	11.06
2065	NASDAQ	MAT	Fri, Jul 28, 2000	11.56	11.63	10.94	11.00
2064	NASDAQ	MAT	Thu, Jul 27, 2000	11.69	11.75	11.38	11.63
2063	NASDAQ	MAT	Wed, Jul 26, 2000	11.88	11.94	11.38	11.56
2062	NASDAQ	MAT	Tue, Jul 25, 2000	12.38	12.44	11.88	12.00
2061	NASDAQ	MAT	Mon, Jul 24, 2000	12.13	12.44	12.13	12.44
2060	NASDAQ	MAT	Fri, Jul 21, 2000	12.38	12.63	12.31	12.44
2059	NASDAQ	MAT	Thu, Jul 20, 2000	13.13	13.19	12.38	12.75
2058	NASDAQ	MAT	Wed, Jul 19, 2000	13.13	13.19	12.94	13.13
2057	NASDAQ	MAT	Tue, Jul 18, 2000	13.56	13.63	13.19	13.50
2056	NASDAQ	MAT	Mon, Jul 17, 2000	13.50	13.63	13.44	13.56
2055	NASDAQ	MAT	Fri, Jul 14, 2000	13.31	13.63	13.25	13.63
2054	NASDAQ	MAT	Thu, Jul 13, 2000	13.38	13.38	13.25	13.38
2053	NASDAQ	MAT	Wed, Jul 12, 2000	13.56	13.56	13.31	13.50
2052	NASDAQ	MAT	Tue, Jul 11, 2000	13.81	14.00	13.31	13.56
2051	NASDAQ	MAT	Mon, Jul 10, 2000	13.63	13.94	13.44	13.81
2050	NASDAQ	MAT	Fri, Jul 7, 2000	13.38	13.81	13.13	13.75
2049	NASDAQ	MAT	Thu, Jul 6, 2000	13.31	13.38	13.13	13.19
2048	NASDAQ	MAT	Wed, Jul 5, 2000	13.38	13.38	13.00	13.13
2047	NASDAQ	MAT	Mon, Jul 3, 2000	13.19	13.38	13.00	13.38
2046	NASDAQ	MAT	Fri, Jun 30, 2000	13.00	13.30	12.81	13.19
2045	NASDAQ	MAT	Thu, Jun 29, 2000	12.56	13.00	12.56	12.94
2044	NASDAQ	MAT	Wed, Jun 28, 2000	13.44	13.44	12.75	13.02
2043	NASDAQ	MAT	Tue, Jun 27, 2000	13.31	13.50	13.19	13.38
2042	NASDAQ	MAT	Mon, Jun 26, 2000	13.19	13.44	13.00	13.13
2041	NASDAQ	MAT	Fri, Jun 23, 2000	13.06	13.25	12.69	13.25
2040	NASDAQ	MAT	Thu, Jun 22, 2000	13.31	13.50	12.88	13.00
2039	NASDAQ	MAT	Wed, Jun 21, 2000	12.81	13.44	12.81	13.19
2038	NASDAQ	MAT	Tue, Jun 20, 2000	13.25	13.38	12.75	12.94
2037	NASDAQ	MAT	Mon, Jun 19, 2000	13.56	13.63	12.94	13.19
2036	NASDAQ	MAT	Fri, Jun 16, 2000	13.81	13.94	13.50	13.63
2035	NASDAQ	MAT	Thu, Jun 15, 2000	14.00	14.06	13.63	14.00
2034	NASDAQ	MAT	Wed, Jun 14, 2000	14.56	14.63	14.31	14.31
2033	NASDAQ	MAT	Tue, Jun 13, 2000	14.44	14.56	14.06	14.50
2032	NASDAQ	MAT	Mon, Jun 12, 2000	14.63	14.69	14.31	14.50
2031	NASDAQ	MAT	Fri, Jun 9, 2000	15.00	15.00	14.38	14.56
2030	NASDAQ	MAT	Thu, Jun 8, 2000	14.69	15.00	14.56	15.00
2029	NASDAQ	MAT	Wed, Jun 7, 2000	14.63	15.13	14.50	14.69
2028	NASDAQ	MAT	Tue, Jun 6, 2000	14.63	14.75	14.38	14.38
2027	NASDAQ	MAT	Mon, Jun 5, 2000	14.38	14.63	14.31	14.63
2026	NASDAQ	MAT	Fri, Jun 2, 2000	14.19	14.56	13.94	14.44
2025	NASDAQ	MAT	Thu, Jun 1, 2000	13.50	14.19	13.31	14.06
2024	NASDAQ	MAT	Wed, May 31, 2000	13.44	13.56	13.31	13.56
2023	NASDAQ	MAT	Tue, May 30, 2000	13.44	13.63	13.25	13.56
2022	NASDAQ	MAT	Fri, May 26, 2000	13.69	13.75	13.38	13.56
2021	NASDAQ	MAT	Thu, May 25, 2000	13.56	14.25	13.38	13.81
2020	NASDAQ	MAT	Wed, May 24, 2000	13.13	13.81	13.13	13.69
2019	NASDAQ	MAT	Tue, May 23, 2000	12.38	13.25	12.31	13.00
2018	NASDAQ	MAT	Mon, May 22, 2000	12.63	12.75	12.13	12.38
2017	NASDAQ	MAT	Fri, May 19, 2000	12.94	12.94	12.56	12.56
2016	NASDAQ	MAT	Thu, May 18, 2000	12.81	13.13	12.63	13.06
2015	NASDAQ	MAT	Wed, May 17, 2000	12.00	12.88	11.81	12.75
2014	NASDAQ	MAT	Tue, May 16, 2000	11.00	11.63	10.75	11.25
2013	NASDAQ	MAT	Mon, May 15, 2000	10.81	11.13	10.63	10.94
2012	NASDAQ	MAT	Fri, May 12, 2000	11.13	11.19	10.31	10.75
2011	NASDAQ	MAT	Thu, May 11, 2000	11.38	11.63	11.19	11.19
2010	NASDAQ	MAT	Wed, May 10, 2000	11.69	11.69	11.25	11.31
2009	NASDAQ	MAT	Tue, May 9, 2000	11.94	12.13	11.63	11.63
2008	NASDAQ	MAT	Mon, May 8, 2000	11.56	12.00	11.50	11.88
2007	NASDAQ	MAT	Fri, May 5, 2000	11.50	11.69	11.50	11.69
2006	NASDAQ	MAT	Thu, May 4, 2000	11.75	11.88	11.50	11.56
2005	NASDAQ	MAT	Wed, May 3, 2000	12.00	12.00	11.69	11.75
2004	NASDAQ	MAT	Tue, May 2, 2000	11.88	12.06	11.88	11.94
2003	NASDAQ	MAT	Mon, May 1, 2000	12.13	12.31	12.00	12.13
2002	NASDAQ	MAT	Fri, Apr 28, 2000	12.25	12.31	11.94	12.31
2001	NASDAQ	MAT	Thu, Apr 27, 2000	12.06	12.50	11.88	12.31
2000	NASDAQ	MAT	Wed, Apr 26, 2000	12.13	12.50	12.06	12.19
1999	NASDAQ	MAT	Tue, Apr 25, 2000	11.38	12.25	11.25	12.25
1998	NASDAQ	MAT	Mon, Apr 24, 2000	11.38	11.38	11.06	11.31
1997	NASDAQ	MAT	Thu, Apr 20, 2000	11.63	11.69	11.25	11.38
1996	NASDAQ	MAT	Wed, Apr 19, 2000	11.50	12.19	11.31	11.69
1995	NASDAQ	MAT	Tue, Apr 18, 2000	11.06	11.81	11.00	11.75
1994	NASDAQ	MAT	Mon, Apr 17, 2000	10.75	11.25	10.75	11.25
1993	NASDAQ	MAT	Fri, Apr 14, 2000	11.69	11.69	10.81	11.13
1992	NASDAQ	MAT	Thu, Apr 13, 2000	11.75	12.06	11.56	11.75
1991	NASDAQ	MAT	Wed, Apr 12, 2000	11.94	12.63	11.75	12.06
1990	NASDAQ	MAT	Tue, Apr 11, 2000	12.00	12.06	11.88	12.00
1989	NASDAQ	MAT	Mon, Apr 10, 2000	12.38	12.38	11.88	12.00
1988	NASDAQ	MAT	Fri, Apr 7, 2000	12.50	12.56	12.00	12.38
1987	NASDAQ	MAT	Thu, Apr 6, 2000	12.00	13.06	12.00	12.38
1986	NASDAQ	MAT	Wed, Apr 5, 2000	10.50	11.94	10.38	11.88
1985	NASDAQ	MAT	Tue, Apr 4, 2000	11.00	11.06	10.31	10.50
1984	NASDAQ	MAT	Mon, Apr 3, 2000	10.88	11.19	10.69	10.94
1983	NASDAQ	MAT	Fri, Mar 31, 2000	10.44	10.63	10.38	10.50
1982	NASDAQ	MAT	Thu, Mar 30, 2000	10.38	10.44	10.19	10.31
1981	NASDAQ	MAT	Wed, Mar 29, 2000	10.25	10.56	10.25	10.38
1980	NASDAQ	MAT	Tue, Mar 28, 2000	10.31	10.75	10.19	10.75
1979	NASDAQ	MAT	Mon, Mar 27, 2000	10.50	10.69	10.44	10.56
1978	NASDAQ	MAT	Fri, Mar 24, 2000	10.44	10.63	10.38	10.50
1977	NASDAQ	MAT	Thu, Mar 23, 2000	10.31	10.50	10.25	10.50
1976	NASDAQ	MAT	Wed, Mar 22, 2000	10.63	10.88	10.25	10.31
1975	NASDAQ	MAT	Tue, Mar 21, 2000	10.88	10.94	10.38	10.63
1974	NASDAQ	MAT	Mon, Mar 20, 2000	11.00	11.19	10.50	10.88
1973	NASDAQ	MAT	Fri, Mar 17, 2000	10.63	10.94	10.00	10.94
1972	NASDAQ	MAT	Thu, Mar 16, 2000	10.56	10.56	10.06	10.44
1971	NASDAQ	MAT	Wed, Mar 15, 2000	10.00	10.50	9.88	10.25
1970	NASDAQ	MAT	Tue, Mar 14, 2000	9.94	10.19	9.81	9.88
1969	NASDAQ	MAT	Mon, Mar 13, 2000	9.38	10.25	9.38	10.25
1968	NASDAQ	MAT	Fri, Mar 10, 2000	9.06	9.19	8.94	9.06
1967	NASDAQ	MAT	Thu, Mar 9, 2000	9.13	9.31	9.06	9.13
1966	NASDAQ	MAT	Wed, Mar 8, 2000	9.31	9.63	9.00	9.13
1965	NASDAQ	MAT	Tue, Mar 7, 2000	10.00	10.06	9.31	9.50
1964	NASDAQ	MAT	Mon, Mar 6, 2000	9.81	10.31	9.63	9.94
1963	NASDAQ	MAT	Fri, Mar 3, 2000	9.31	10.50	9.06	10.25
1962	NASDAQ	MAT	Thu, Mar 2, 2000	9.38	9.63	9.31	9.50
1961	NASDAQ	MAT	Wed, Mar 1, 2000	9.69	9.75	9.50	9.56
1960	NASDAQ	MAT	Tue, Feb 29, 2000	9.69	9.94	9.56	9.63
1959	NASDAQ	MAT	Mon, Feb 28, 2000	9.56	9.88	9.31	9.75
1958	NASDAQ	MAT	Fri, Feb 25, 2000	9.88	9.94	9.38	9.69
1957	NASDAQ	MAT	Thu, Feb 24, 2000	10.31	10.31	9.88	10.00
1956	NASDAQ	MAT	Wed, Feb 23, 2000	10.31	10.44	10.13	10.31
1955	NASDAQ	MAT	Tue, Feb 22, 2000	10.50	10.69	10.25	10.44
1954	NASDAQ	MAT	Fri, Feb 18, 2000	10.63	10.69	10.38	10.44
1953	NASDAQ	MAT	Thu, Feb 17, 2000	11.00	11.13	10.50	10.75
1952	NASDAQ	MAT	Wed, Feb 16, 2000	11.00	11.13	10.81	11.06
1951	NASDAQ	MAT	Tue, Feb 15, 2000	11.31	11.63	10.88	10.94
1950	NASDAQ	MAT	Mon, Feb 14, 2000	11.00	11.44	10.88	11.38
1949	NASDAQ	MAT	Fri, Feb 11, 2000	11.00	11.00	10.50	10.69
1948	NASDAQ	MAT	Thu, Feb 10, 2000	10.63	10.88	10.19	10.25
1947	NASDAQ	MAT	Wed, Feb 9, 2000	10.50	10.75	10.38	10.75
1946	NASDAQ	MAT	Tue, Feb 8, 2000	10.63	10.69	10.19	10.44
1945	NASDAQ	MAT	Mon, Feb 7, 2000	10.75	10.88	10.38	10.63
1944	NASDAQ	MAT	Fri, Feb 4, 2000	11.25	11.81	10.13	10.75
1943	NASDAQ	MAT	Thu, Feb 3, 2000	11.75	12.50	10.50	10.88
1942	NASDAQ	MAT	Wed, Feb 2, 2000	10.44	11.94	10.38	11.81
1941	NASDAQ	MAT	Tue, Feb 1, 2000	10.56	10.63	10.19	10.38
1940	NASDAQ	MAT	Mon, Jan 31, 2000	10.81	10.88	10.25	10.44
1939	NASDAQ	MAT	Fri, Jan 28, 2000	10.88	11.13	10.75	10.88
1938	NASDAQ	MAT	Thu, Jan 27, 2000	11.13	11.44	10.75	11.00
1937	NASDAQ	MAT	Wed, Jan 26, 2000	10.31	11.50	10.00	11.06
1936	NASDAQ	MAT	Tue, Jan 25, 2000	11.00	11.44	10.06	10.31
1935	NASDAQ	MAT	Mon, Jan 24, 2000	11.81	11.94	11.00	11.00
1934	NASDAQ	MAT	Fri, Jan 21, 2000	12.25	12.25	11.75	11.88
1933	NASDAQ	MAT	Thu, Jan 20, 2000	12.56	12.56	12.19	12.25
1932	NASDAQ	MAT	Wed, Jan 19, 2000	12.75	12.75	12.25	12.50
1931	NASDAQ	MAT	Tue, Jan 18, 2000	12.88	13.13	12.56	12.69
1930	NASDAQ	MAT	Fri, Jan 14, 2000	13.56	13.63	12.88	12.94
1929	NASDAQ	MAT	Thu, Jan 13, 2000	13.31	13.81	13.25	13.75
1928	NASDAQ	MAT	Wed, Jan 12, 2000	13.19	13.63	13.06	13.19
1927	NASDAQ	MAT	Tue, Jan 11, 2000	12.81	13.44	12.75	13.38
1926	NASDAQ	MAT	Mon, Jan 10, 2000	12.81	13.44	12.75	13.00
1925	NASDAQ	MAT	Fri, Jan 7, 2000	13.00	13.06	12.69	12.69
1924	NASDAQ	MAT	Thu, Jan 6, 2000	12.63	13.19	12.56	13.06
1923	NASDAQ	MAT	Wed, Jan 5, 2000	13.13	13.19	12.56	12.75
1922	NASDAQ	MAT	Tue, Jan 4, 2000	12.56	13.19	12.50	13.19
1921	NASDAQ	MAT	Mon, Jan 3, 2000	12.88	13.19	12.56	13.06
1920	NASDAQ	MAT	Fri, Dec 31, 1999	13.38	13.44	13.06	13.13
1919	NASDAQ	MAT	Thu, Dec 30, 1999	13.06	13.50	12.81	13.25
1918	NASDAQ	MAT	Wed, Dec 29, 1999	12.63	13.25	12.63	13.06
1917	NASDAQ	MAT	Tue, Dec 28, 1999	12.81	12.81	12.25	12.75
1916	NASDAQ	MAT	Mon, Dec 27, 1999	12.81	13.00	12.50	12.75
1915	NASDAQ	MAT	Thu, Dec 23, 1999	12.44	12.94	12.00	12.81
1914	NASDAQ	MAT	Wed, Dec 22, 1999	12.25	12.50	12.25	12.31
1913	NASDAQ	MAT	Tue, Dec 21, 1999	12.25	12.44	12.19	12.38
1912	NASDAQ	MAT	Mon, Dec 20, 1999	12.63	12.69	12.38	12.56
1911	NASDAQ	MAT	Fri, Dec 17, 1999	12.75	12.81	12.50	12.63
1910	NASDAQ	MAT	Thu, Dec 16, 1999	12.56	12.94	12.50	12.88
1909	NASDAQ	MAT	Wed, Dec 15, 1999	13.19	13.25	12.56	12.56
1908	NASDAQ	MAT	Tue, Dec 14, 1999	13.31	13.38	12.88	13.19
1907	NASDAQ	MAT	Mon, Dec 13, 1999	13.44	13.56	13.25	13.36
1906	NASDAQ	MAT	Fri, Dec 10, 1999	13.69	13.69	13.38	13.44
1905	NASDAQ	MAT	Thu, Dec 9, 1999	14.38	14.44	13.50	13.56
1904	NASDAQ	MAT	Wed, Dec 8, 1999	14.38	15.50	14.31	14.38
1903	NASDAQ	MAT	Tue, Dec 7, 1999	14.88	14.88	14.19	14.50
1902	NASDAQ	MAT	Mon, Dec 6, 1999	14.38	15.06	14.00	14.88
1901	NASDAQ	MAT	Fri, Dec 3, 1999	13.88	14.56	13.88	14.25
1900	NASDAQ	MAT	Thu, Dec 2, 1999	14.00	14.13	13.63	13.75
1899	NASDAQ	MAT	Wed, Dec 1, 1999	14.25	14.50	14.13	14.13
1898	NASDAQ	MAT	Tue, Nov 30, 1999	14.88	15.06	14.25	14.31
1897	NASDAQ	MAT	Mon, Nov 29, 1999	15.13	15.31	14.88	14.94
1896	NASDAQ	MAT	Fri, Nov 26, 1999	14.50	15.25	14.44	15.06
1895	NASDAQ	MAT	Wed, Nov 24, 1999	14.25	14.69	14.19	14.50
1894	NASDAQ	MAT	Tue, Nov 23, 1999	14.44	14.75	14.00	14.13
1893	NASDAQ	MAT	Mon, Nov 22, 1999	14.06	14.25	13.88	14.13
1892	NASDAQ	MAT	Fri, Nov 19, 1999	14.63	14.69	14.06	14.06
1891	NASDAQ	MAT	Thu, Nov 18, 1999	13.50	14.38	13.31	14.38
1890	NASDAQ	MAT	Wed, Nov 17, 1999	13.50	13.69	13.31	13.44
1889	NASDAQ	MAT	Tue, Nov 16, 1999	13.44	13.75	13.25	13.50
1888	NASDAQ	MAT	Mon, Nov 15, 1999	13.06	13.44	12.88	13.19
1887	NASDAQ	MAT	Fri, Nov 12, 1999	13.56	13.56	12.94	13.06
1886	NASDAQ	MAT	Thu, Nov 11, 1999	13.75	13.88	13.25	13.63
1885	NASDAQ	MAT	Wed, Nov 10, 1999	13.75	14.19	13.50	13.88
1884	NASDAQ	MAT	Tue, Nov 9, 1999	14.06	14.19	13.63	13.75
1883	NASDAQ	MAT	Mon, Nov 8, 1999	13.75	14.00	13.50	14.00
1882	NASDAQ	MAT	Fri, Nov 5, 1999	13.81	13.94	13.31	13.38
1881	NASDAQ	MAT	Thu, Nov 4, 1999	13.94	14.13	13.63	13.69
1880	NASDAQ	MAT	Wed, Nov 3, 1999	14.19	14.50	13.69	13.94
1879	NASDAQ	MAT	Tue, Nov 2, 1999	13.75	14.25	13.75	14.13
1878	NASDAQ	MAT	Mon, Nov 1, 1999	13.50	14.25	13.28	13.56
1877	NASDAQ	MAT	Fri, Oct 29, 1999	13.19	13.44	13.06	13.44
1876	NASDAQ	MAT	Thu, Oct 28, 1999	12.88	13.19	12.63	13.19
1875	NASDAQ	MAT	Wed, Oct 27, 1999	13.00	13.00	12.50	12.69
1874	NASDAQ	MAT	Tue, Oct 26, 1999	13.38	13.38	12.88	13.00
1873	NASDAQ	MAT	Mon, Oct 25, 1999	13.00	13.38	12.88	13.25
1872	NASDAQ	MAT	Fri, Oct 22, 1999	13.19	13.19	12.75	13.06
1871	NASDAQ	MAT	Thu, Oct 21, 1999	13.38	13.88	13.00	13.13
1870	NASDAQ	MAT	Wed, Oct 20, 1999	13.19	13.38	13.06	13.31
1869	NASDAQ	MAT	Tue, Oct 19, 1999	13.44	13.88	13.06	13.06
1868	NASDAQ	MAT	Mon, Oct 18, 1999	13.00	13.38	12.75	13.25
1867	NASDAQ	MAT	Fri, Oct 15, 1999	12.69	12.75	12.44	12.56
1866	NASDAQ	MAT	Thu, Oct 14, 1999	13.19	13.19	12.63	12.94
1865	NASDAQ	MAT	Wed, Oct 13, 1999	13.50	13.75	12.75	12.94
1864	NASDAQ	MAT	Tue, Oct 12, 1999	13.00	13.69	12.94	13.38
1863	NASDAQ	MAT	Mon, Oct 11, 1999	12.25	12.81	12.19	12.63
1862	NASDAQ	MAT	Fri, Oct 8, 1999	12.13	12.50	11.75	11.81
1861	NASDAQ	MAT	Thu, Oct 7, 1999	13.25	13.25	12.06	12.31
1860	NASDAQ	MAT	Wed, Oct 6, 1999	13.38	13.44	12.69	13.31
1859	NASDAQ	MAT	Tue, Oct 5, 1999	12.00	13.13	12.00	12.75
1858	NASDAQ	MAT	Mon, Oct 4, 1999	14.50	14.75	11.69	11.88
1857	NASDAQ	MAT	Fri, Oct 1, 1999	19.00	19.06	16.56	16.88
1856	NASDAQ	MAT	Thu, Sep 30, 1999	20.44	20.56	18.69	19.00
1855	NASDAQ	MAT	Wed, Sep 29, 1999	21.06	21.25	20.13	20.31
1854	NASDAQ	MAT	Tue, Sep 28, 1999	21.50	22.19	21.13	21.19
1853	NASDAQ	MAT	Mon, Sep 27, 1999	21.75	21.81	21.38	21.44
1852	NASDAQ	MAT	Fri, Sep 24, 1999	21.88	22.13	21.50	21.75
1851	NASDAQ	MAT	Thu, Sep 23, 1999	22.50	22.50	21.81	21.88
1850	NASDAQ	MAT	Wed, Sep 22, 1999	22.56	22.81	22.25	22.56
1849	NASDAQ	MAT	Tue, Sep 21, 1999	23.31	23.38	22.13	22.50
1848	NASDAQ	MAT	Mon, Sep 20, 1999	23.38	23.56	23.19	23.31
1847	NASDAQ	MAT	Fri, Sep 17, 1999	23.13	23.50	23.13	23.25
1846	NASDAQ	MAT	Thu, Sep 16, 1999	23.19	23.25	22.88	23.19
1845	NASDAQ	MAT	Wed, Sep 15, 1999	23.50	23.63	23.13	23.19
1844	NASDAQ	MAT	Tue, Sep 14, 1999	22.63	23.69	22.56	23.50
1843	NASDAQ	MAT	Mon, Sep 13, 1999	23.50	23.56	22.25	22.81
1842	NASDAQ	MAT	Fri, Sep 10, 1999	24.00	24.00	23.44	23.44
1841	NASDAQ	MAT	Thu, Sep 9, 1999	23.00	24.19	23.00	23.56
1840	NASDAQ	MAT	Wed, Sep 8, 1999	22.38	22.69	22.25	22.63
1839	NASDAQ	MAT	Tue, Sep 7, 1999	22.38	22.75	22.25	22.69
1838	NASDAQ	MAT	Fri, Sep 3, 1999	21.75	21.81	21.38	21.75
1837	NASDAQ	MAT	Thu, Sep 2, 1999	21.19	21.31	21.06	21.25
1836	NASDAQ	MAT	Wed, Sep 1, 1999	21.31	21.69	21.25	21.39
1835	NASDAQ	MAT	Tue, Aug 31, 1999	21.69	22.06	21.31	21.38
1834	NASDAQ	MAT	Mon, Aug 30, 1999	22.06	22.13	21.63	21.63
1833	NASDAQ	MAT	Fri, Aug 27, 1999	22.19	22.25	21.88	22.13
1832	NASDAQ	MAT	Thu, Aug 26, 1999	21.94	22.38	21.88	22.19
1831	NASDAQ	MAT	Wed, Aug 25, 1999	22.00	22.00	21.81	21.81
1830	NASDAQ	MAT	Tue, Aug 24, 1999	22.00	22.06	21.75	22.00
1829	NASDAQ	MAT	Mon, Aug 23, 1999	22.25	22.31	21.88	22.06
1828	NASDAQ	MAT	Fri, Aug 20, 1999	22.44	22.50	22.00	22.19
1827	NASDAQ	MAT	Thu, Aug 19, 1999	22.63	22.63	22.38	22.44
1826	NASDAQ	MAT	Wed, Aug 18, 1999	22.94	22.94	22.38	22.50
1825	NASDAQ	MAT	Tue, Aug 17, 1999	22.81	22.94	22.38	22.88
1824	NASDAQ	MAT	Mon, Aug 16, 1999	21.94	22.75	21.81	22.63
1823	NASDAQ	MAT	Fri, Aug 13, 1999	21.75	22.00	21.63	21.88
1822	NASDAQ	MAT	Thu, Aug 12, 1999	21.63	21.81	21.50	21.56
1821	NASDAQ	MAT	Wed, Aug 11, 1999	21.56	21.88	21.50	21.63
1820	NASDAQ	MAT	Tue, Aug 10, 1999	22.25	22.31	21.31	21.44
1819	NASDAQ	MAT	Mon, Aug 9, 1999	22.44	22.75	22.13	22.25
1818	NASDAQ	MAT	Fri, Aug 6, 1999	22.75	22.88	22.38	22.38
1817	NASDAQ	MAT	Thu, Aug 5, 1999	22.69	23.00	22.63	22.88
1816	NASDAQ	MAT	Wed, Aug 4, 1999	23.25	23.25	22.69	22.75
1815	NASDAQ	MAT	Tue, Aug 3, 1999	23.56	23.63	23.00	23.19
1814	NASDAQ	MAT	Mon, Aug 2, 1999	23.69	24.06	23.50	23.50
1813	NASDAQ	MAT	Fri, Jul 30, 1999	23.50	23.94	23.44	23.63
1812	NASDAQ	MAT	Thu, Jul 29, 1999	23.88	23.88	23.38	23.50
1811	NASDAQ	MAT	Wed, Jul 28, 1999	24.00	24.19	23.75	24.06
1810	NASDAQ	MAT	Tue, Jul 27, 1999	23.50	24.13	23.50	24.00
1809	NASDAQ	MAT	Mon, Jul 26, 1999	23.94	23.94	23.25	23.63
1808	NASDAQ	MAT	Fri, Jul 23, 1999	24.63	24.63	23.94	23.94
1807	NASDAQ	MAT	Thu, Jul 22, 1999	24.38	24.69	23.50	23.88
1806	NASDAQ	MAT	Wed, Jul 21, 1999	24.69	24.75	23.81	23.88
1805	NASDAQ	MAT	Tue, Jul 20, 1999	24.25	24.69	24.06	24.44
1804	NASDAQ	MAT	Mon, Jul 19, 1999	24.38	24.69	24.19	24.19
1803	NASDAQ	MAT	Fri, Jul 16, 1999	23.88	24.06	23.75	24.06
1802	NASDAQ	MAT	Thu, Jul 15, 1999	23.69	23.94	23.69	23.88
1801	NASDAQ	MAT	Wed, Jul 14, 1999	24.00	24.00	23.38	23.63
1800	NASDAQ	MAT	Tue, Jul 13, 1999	23.88	24.13	23.56	24.00
1799	NASDAQ	MAT	Mon, Jul 12, 1999	24.63	24.81	24.00	24.06
1798	NASDAQ	MAT	Fri, Jul 9, 1999	25.69	25.81	25.13	25.13
1797	NASDAQ	MAT	Thu, Jul 8, 1999	25.50	26.25	25.06	25.75
1796	NASDAQ	MAT	Wed, Jul 7, 1999	25.00	25.81	24.88	25.75
1795	NASDAQ	MAT	Tue, Jul 6, 1999	25.56	25.56	24.38	24.69
1794	NASDAQ	MAT	Fri, Jul 2, 1999	26.69	26.69	26.13	26.50
1793	NASDAQ	MAT	Thu, Jul 1, 1999	26.44	26.75	25.88	26.69
1792	NASDAQ	MAT	Wed, Jun 30, 1999	25.81	26.44	25.63	26.13
1791	NASDAQ	MAT	Tue, Jun 29, 1999	25.25	25.94	24.81	25.94
1790	NASDAQ	MAT	Mon, Jun 28, 1999	24.63	25.31	24.38	25.13
1789	NASDAQ	MAT	Fri, Jun 25, 1999	24.81	24.94	24.13	24.63
1788	NASDAQ	MAT	Thu, Jun 24, 1999	25.00	25.00	23.94	24.75
1787	NASDAQ	MAT	Wed, Jun 23, 1999	24.75	24.94	24.50	24.94
1786	NASDAQ	MAT	Tue, Jun 22, 1999	24.00	24.75	23.75	24.63
1785	NASDAQ	MAT	Mon, Jun 21, 1999	23.69	24.13	23.25	23.38
1784	NASDAQ	MAT	Fri, Jun 18, 1999	22.25	23.50	21.38	23.44
1783	NASDAQ	MAT	Thu, Jun 17, 1999	23.69	23.94	22.75	22.88
1782	NASDAQ	MAT	Wed, Jun 16, 1999	24.50	24.88	23.31	23.75
1781	NASDAQ	MAT	Tue, Jun 15, 1999	23.81	24.19	23.06	24.13
1780	NASDAQ	MAT	Mon, Jun 14, 1999	23.38	24.06	23.31	23.94
1779	NASDAQ	MAT	Fri, Jun 11, 1999	23.31	23.44	22.75	23.00
1778	NASDAQ	MAT	Thu, Jun 10, 1999	24.00	24.13	23.19	23.25
1777	NASDAQ	MAT	Wed, Jun 9, 1999	23.63	24.31	23.56	24.31
1776	NASDAQ	MAT	Tue, Jun 8, 1999	24.19	24.25	23.25	23.50
1775	NASDAQ	MAT	Mon, Jun 7, 1999	24.75	24.94	23.81	24.19
1774	NASDAQ	MAT	Fri, Jun 4, 1999	26.19	26.19	25.06	25.25
1773	NASDAQ	MAT	Thu, Jun 3, 1999	26.50	26.75	25.81	26.25
1772	NASDAQ	MAT	Wed, Jun 2, 1999	26.56	26.63	26.00	26.38
1771	NASDAQ	MAT	Tue, Jun 1, 1999	26.38	26.56	25.56	26.56
1770	NASDAQ	MAT	Fri, May 28, 1999	26.31	26.44	25.88	26.44
1769	NASDAQ	MAT	Thu, May 27, 1999	26.38	26.38	25.94	26.31
1768	NASDAQ	MAT	Wed, May 26, 1999	26.00	26.50	25.56	26.38
1767	NASDAQ	MAT	Tue, May 25, 1999	26.00	26.50	25.00	25.75
1766	NASDAQ	MAT	Mon, May 24, 1999	26.69	26.69	26.00	26.13
1765	NASDAQ	MAT	Fri, May 21, 1999	26.69	27.19	26.13	26.50
1764	NASDAQ	MAT	Thu, May 20, 1999	26.13	27.00	26.06	26.81
1763	NASDAQ	MAT	Wed, May 19, 1999	26.50	26.50	25.56	26.13
1762	NASDAQ	MAT	Tue, May 18, 1999	26.13	26.31	25.50	26.13
1761	NASDAQ	MAT	Mon, May 17, 1999	27.00	27.25	26.00	26.13
1760	NASDAQ	MAT	Fri, May 14, 1999	27.31	27.50	26.75	27.19
1759	NASDAQ	MAT	Thu, May 13, 1999	28.25	28.56	27.75	27.88
1758	NASDAQ	MAT	Wed, May 12, 1999	28.25	29.31	26.63	28.13
1757	NASDAQ	MAT	Tue, May 11, 1999	27.44	28.44	27.38	28.25
1756	NASDAQ	MAT	Mon, May 10, 1999	27.63	27.81	27.31	27.44
1755	NASDAQ	MAT	Fri, May 7, 1999	26.50	27.56	26.19	27.31
1754	NASDAQ	MAT	Thu, May 6, 1999	25.56	25.81	25.50	25.69
1753	NASDAQ	MAT	Wed, May 5, 1999	26.19	26.19	25.25	25.63
1752	NASDAQ	MAT	Tue, May 4, 1999	26.13	26.69	26.13	26.25
1751	NASDAQ	MAT	Mon, May 3, 1999	25.94	26.38	25.88	26.13
1750	NASDAQ	MAT	Fri, Apr 30, 1999	26.88	27.00	25.75	25.88
1749	NASDAQ	MAT	Thu, Apr 29, 1999	26.44	27.25	26.44	26.81
1748	NASDAQ	MAT	Wed, Apr 28, 1999	25.75	26.50	25.38	26.38
1747	NASDAQ	MAT	Tue, Apr 27, 1999	25.75	26.13	25.31	25.81
1746	NASDAQ	MAT	Mon, Apr 26, 1999	25.94	26.25	25.56	25.75
1745	NASDAQ	MAT	Fri, Apr 23, 1999	26.44	26.63	25.88	25.94
1744	NASDAQ	MAT	Thu, Apr 22, 1999	26.75	26.75	26.31	26.50
1743	NASDAQ	MAT	Wed, Apr 21, 1999	26.81	26.81	25.94	26.56
1742	NASDAQ	MAT	Tue, Apr 20, 1999	27.81	27.81	26.06	26.88
1741	NASDAQ	MAT	Mon, Apr 19, 1999	29.19	29.69	27.75	28.25
1740	NASDAQ	MAT	Fri, Apr 16, 1999	28.38	29.75	28.19	29.00
1739	NASDAQ	MAT	Thu, Apr 15, 1999	26.63	30.31	26.63	28.25
1738	NASDAQ	MAT	Wed, Apr 14, 1999	25.25	26.25	25.25	25.94
1737	NASDAQ	MAT	Tue, Apr 13, 1999	24.75	25.38	24.50	25.19
1736	NASDAQ	MAT	Mon, Apr 12, 1999	24.50	24.94	24.31	24.81
1735	NASDAQ	MAT	Fri, Apr 9, 1999	24.56	25.38	24.38	25.25
1734	NASDAQ	MAT	Thu, Apr 8, 1999	24.44	24.56	24.00	24.56
1733	NASDAQ	MAT	Wed, Apr 7, 1999	24.56	24.63	24.06	24.50
1732	NASDAQ	MAT	Tue, Apr 6, 1999	24.69	24.69	23.94	24.31
1731	NASDAQ	MAT	Mon, Apr 5, 1999	24.50	24.94	24.25	24.63
1730	NASDAQ	MAT	Thu, Apr 1, 1999	24.25	24.50	23.94	24.31
1729	NASDAQ	MAT	Wed, Mar 31, 1999	25.19	25.19	24.81	24.94
1728	NASDAQ	MAT	Tue, Mar 30, 1999	25.06	25.56	24.75	25.06
1727	NASDAQ	MAT	Mon, Mar 29, 1999	25.06	25.50	24.94	25.31
1726	NASDAQ	MAT	Fri, Mar 26, 1999	26.00	26.00	25.00	25.31
1725	NASDAQ	MAT	Thu, Mar 25, 1999	25.38	26.50	25.31	26.00
1724	NASDAQ	MAT	Wed, Mar 24, 1999	25.00	25.50	24.69	25.25
1723	NASDAQ	MAT	Tue, Mar 23, 1999	23.88	25.00	23.56	24.94
1722	NASDAQ	MAT	Mon, Mar 22, 1999	24.44	24.88	23.94	24.06
1721	NASDAQ	MAT	Fri, Mar 19, 1999	24.88	25.00	24.31	24.56
1720	NASDAQ	MAT	Thu, Mar 18, 1999	22.63	25.19	22.56	25.06
1719	NASDAQ	MAT	Wed, Mar 17, 1999	23.44	23.44	22.56	22.56
1718	NASDAQ	MAT	Tue, Mar 16, 1999	22.94	23.06	22.69	22.94
1717	NASDAQ	MAT	Mon, Mar 15, 1999	23.56	23.56	22.63	22.81
1716	NASDAQ	MAT	Fri, Mar 12, 1999	23.81	23.94	23.50	23.56
1715	NASDAQ	MAT	Thu, Mar 11, 1999	24.00	24.31	23.56	23.88
1714	NASDAQ	MAT	Wed, Mar 10, 1999	23.81	24.00	23.63	24.00
1713	NASDAQ	MAT	Tue, Mar 9, 1999	24.00	24.25	23.69	23.75
1712	NASDAQ	MAT	Mon, Mar 8, 1999	24.31	24.31	23.75	24.00
1711	NASDAQ	MAT	Fri, Mar 5, 1999	24.13	24.88	23.75	23.81
1710	NASDAQ	MAT	Thu, Mar 4, 1999	25.00	25.00	23.81	24.19
1709	NASDAQ	MAT	Wed, Mar 3, 1999	25.38	25.38	23.31	24.75
1708	NASDAQ	MAT	Tue, Mar 2, 1999	25.88	26.13	25.31	25.50
1707	NASDAQ	MAT	Mon, Mar 1, 1999	26.19	26.38	25.75	25.94
1706	NASDAQ	MAT	Fri, Feb 26, 1999	26.88	27.38	26.38	26.38
1705	NASDAQ	MAT	Thu, Feb 25, 1999	26.63	27.00	26.31	27.00
1704	NASDAQ	MAT	Wed, Feb 24, 1999	26.88	27.31	26.50	26.63
1703	NASDAQ	MAT	Tue, Feb 23, 1999	26.00	26.94	25.56	26.94
1702	NASDAQ	MAT	Mon, Feb 22, 1999	26.06	26.13	25.44	25.88
1701	NASDAQ	MAT	Fri, Feb 19, 1999	25.75	26.31	25.50	26.06
1700	NASDAQ	MAT	Thu, Feb 18, 1999	26.44	26.69	25.44	25.50
1699	NASDAQ	MAT	Wed, Feb 17, 1999	26.88	26.88	26.25	26.44
1698	NASDAQ	MAT	Tue, Feb 16, 1999	26.56	27.13	26.50	27.06
1697	NASDAQ	MAT	Fri, Feb 12, 1999	26.38	26.63	26.19	26.50
1696	NASDAQ	MAT	Thu, Feb 11, 1999	25.38	26.38	25.13	26.38
1695	NASDAQ	MAT	Wed, Feb 10, 1999	26.44	26.56	25.44	25.44
1694	NASDAQ	MAT	Tue, Feb 9, 1999	27.50	27.63	26.75	26.88
1693	NASDAQ	MAT	Mon, Feb 8, 1999	27.88	28.50	27.06	27.25
1692	NASDAQ	MAT	Fri, Feb 5, 1999	26.88	27.88	26.69	27.81
1691	NASDAQ	MAT	Thu, Feb 4, 1999	27.88	27.88	26.44	26.63
1690	NASDAQ	MAT	Wed, Feb 3, 1999	25.50	28.00	25.38	27.44
1689	NASDAQ	MAT	Tue, Feb 2, 1999	24.94	25.94	24.38	25.38
1688	NASDAQ	MAT	Mon, Feb 1, 1999	23.31	25.50	23.31	25.06
1687	NASDAQ	MAT	Fri, Jan 29, 1999	22.13	23.00	21.63	22.69
1686	NASDAQ	MAT	Thu, Jan 28, 1999	21.88	22.13	21.63	21.69
1685	NASDAQ	MAT	Wed, Jan 27, 1999	21.94	22.13	21.63	21.69
1684	NASDAQ	MAT	Tue, Jan 26, 1999	21.88	22.19	21.56	21.88
1683	NASDAQ	MAT	Mon, Jan 25, 1999	22.50	22.50	21.56	21.69
1682	NASDAQ	MAT	Fri, Jan 22, 1999	21.75	21.81	21.50	21.50
1681	NASDAQ	MAT	Thu, Jan 21, 1999	22.50	22.50	21.63	21.75
1680	NASDAQ	MAT	Wed, Jan 20, 1999	22.56	23.00	22.31	22.38
1679	NASDAQ	MAT	Tue, Jan 19, 1999	23.00	23.13	22.31	22.44
1678	NASDAQ	MAT	Fri, Jan 15, 1999	22.56	22.75	22.25	22.31
1677	NASDAQ	MAT	Thu, Jan 14, 1999	23.00	23.00	22.13	22.50
1676	NASDAQ	MAT	Wed, Jan 13, 1999	22.50	23.25	22.13	23.00
1675	NASDAQ	MAT	Tue, Jan 12, 1999	22.69	23.81	22.63	23.13
1674	NASDAQ	MAT	Mon, Jan 11, 1999	22.50	22.69	22.13	22.69
1673	NASDAQ	MAT	Fri, Jan 8, 1999	23.00	23.06	22.50	22.75
1672	NASDAQ	MAT	Thu, Jan 7, 1999	23.13	23.13	22.75	23.00
1671	NASDAQ	MAT	Wed, Jan 6, 1999	23.63	23.94	22.94	23.13
1670	NASDAQ	MAT	Tue, Jan 5, 1999	23.88	23.94	23.06	23.31
1669	NASDAQ	MAT	Mon, Jan 4, 1999	23.63	24.25	23.19	23.69
1668	NASDAQ	MAT	Thu, Dec 31, 1998	22.94	23.50	22.63	23.50
1667	NASDAQ	MAT	Wed, Dec 30, 1998	23.38	23.63	23.00	23.00
1666	NASDAQ	MAT	Tue, Dec 29, 1998	23.44	23.88	23.13	23.38
1665	NASDAQ	MAT	Mon, Dec 28, 1998	23.50	23.75	23.19	23.44
1664	NASDAQ	MAT	Thu, Dec 24, 1998	23.50	23.69	23.38	23.56
1663	NASDAQ	MAT	Wed, Dec 23, 1998	24.06	24.13	23.38	23.38
1662	NASDAQ	MAT	Tue, Dec 22, 1998	23.19	24.38	22.88	24.06
1661	NASDAQ	MAT	Mon, Dec 21, 1998	24.19	24.19	22.63	23.19
1660	NASDAQ	MAT	Fri, Dec 18, 1998	23.56	24.44	23.56	24.38
1659	NASDAQ	MAT	Thu, Dec 17, 1998	22.88	24.00	22.75	23.50
1658	NASDAQ	MAT	Wed, Dec 16, 1998	22.50	22.94	21.75	22.63
1657	NASDAQ	MAT	Tue, Dec 15, 1998	22.75	23.13	21.38	21.69
1656	NASDAQ	MAT	Mon, Dec 14, 1998	26.88	27.00	21.25	22.00
1655	NASDAQ	MAT	Fri, Dec 11, 1998	29.63	30.56	29.31	30.13
1654	NASDAQ	MAT	Thu, Dec 10, 1998	30.00	30.25	28.88	29.81
1653	NASDAQ	MAT	Wed, Dec 9, 1998	31.25	31.75	30.31	30.31
1652	NASDAQ	MAT	Tue, Dec 8, 1998	31.38	31.69	30.69	31.38
1651	NASDAQ	MAT	Mon, Dec 7, 1998	31.88	32.44	30.94	31.25
1650	NASDAQ	MAT	Fri, Dec 4, 1998	32.25	32.88	31.75	31.75
1649	NASDAQ	MAT	Thu, Dec 3, 1998	34.50	34.50	31.56	32.00
1648	NASDAQ	MAT	Wed, Dec 2, 1998	34.88	35.00	34.50	34.56
1647	NASDAQ	MAT	Tue, Dec 1, 1998	34.56	35.19	34.06	35.06
1646	NASDAQ	MAT	Mon, Nov 30, 1998	35.69	35.88	34.50	34.63
1645	NASDAQ	MAT	Fri, Nov 27, 1998	35.69	36.50	35.50	35.94
1644	NASDAQ	MAT	Wed, Nov 25, 1998	36.25	36.63	35.00	35.56
1643	NASDAQ	MAT	Tue, Nov 24, 1998	37.00	37.63	35.88	36.00
1642	NASDAQ	MAT	Mon, Nov 23, 1998	36.88	39.00	36.63	39.00
1641	NASDAQ	MAT	Fri, Nov 20, 1998	36.56	36.94	36.38	36.88
1640	NASDAQ	MAT	Thu, Nov 19, 1998	36.69	36.94	36.31	36.50
1639	NASDAQ	MAT	Wed, Nov 18, 1998	36.25	37.13	36.13	36.63
1638	NASDAQ	MAT	Tue, Nov 17, 1998	36.88	36.88	35.88	36.13
1637	NASDAQ	MAT	Mon, Nov 16, 1998	37.31	37.75	36.50	36.81
1636	NASDAQ	MAT	Fri, Nov 13, 1998	38.25	39.19	37.25	37.25
1635	NASDAQ	MAT	Thu, Nov 12, 1998	37.56	38.50	37.13	38.50
1634	NASDAQ	MAT	Wed, Nov 11, 1998	39.00	39.00	37.06	37.63
1633	NASDAQ	MAT	Tue, Nov 10, 1998	39.56	39.88	38.69	39.00
1632	NASDAQ	MAT	Mon, Nov 9, 1998	39.44	39.94	39.19	39.56
1631	NASDAQ	MAT	Fri, Nov 6, 1998	38.88	39.19	37.81	39.06
1630	NASDAQ	MAT	Thu, Nov 5, 1998	39.38	39.56	38.56	38.69
1629	NASDAQ	MAT	Wed, Nov 4, 1998	40.50	40.50	39.13	39.63
1628	NASDAQ	MAT	Tue, Nov 3, 1998	38.00	38.63	37.88	38.00
1627	NASDAQ	MAT	Mon, Nov 2, 1998	36.00	39.00	35.94	38.50
1626	NASDAQ	MAT	Fri, Oct 30, 1998	36.13	36.88	35.88	36.00
1625	NASDAQ	MAT	Thu, Oct 29, 1998	35.81	36.56	35.69	36.00
1624	NASDAQ	MAT	Wed, Oct 28, 1998	36.81	37.06	35.75	35.81
1623	NASDAQ	MAT	Tue, Oct 27, 1998	36.00	37.44	35.88	36.75
1622	NASDAQ	MAT	Mon, Oct 26, 1998	34.69	34.94	34.00	34.94
1621	NASDAQ	MAT	Fri, Oct 23, 1998	32.75	35.25	32.63	34.63
1620	NASDAQ	MAT	Thu, Oct 22, 1998	31.50	33.13	31.50	32.88
1619	NASDAQ	MAT	Wed, Oct 21, 1998	32.63	32.63	31.31	31.75
1618	NASDAQ	MAT	Tue, Oct 20, 1998	33.75	35.63	32.38	32.50
1617	NASDAQ	MAT	Mon, Oct 19, 1998	32.75	33.75	32.25	33.75
1616	NASDAQ	MAT	Fri, Oct 16, 1998	33.88	34.13	32.25	32.50
1615	NASDAQ	MAT	Thu, Oct 15, 1998	32.13	34.63	32.06	33.63
1614	NASDAQ	MAT	Wed, Oct 14, 1998	30.50	32.38	30.44	31.88
1613	NASDAQ	MAT	Tue, Oct 13, 1998	29.38	30.63	29.06	30.25
1612	NASDAQ	MAT	Mon, Oct 12, 1998	30.25	30.44	28.63	28.81
1611	NASDAQ	MAT	Fri, Oct 9, 1998	28.50	30.06	28.44	29.94
1610	NASDAQ	MAT	Thu, Oct 8, 1998	27.50	28.19	26.81	28.19
1609	NASDAQ	MAT	Wed, Oct 7, 1998	27.75	28.25	27.38	27.75
1608	NASDAQ	MAT	Tue, Oct 6, 1998	27.88	28.25	27.69	28.00
1607	NASDAQ	MAT	Mon, Oct 5, 1998	28.13	28.38	27.13	27.63
1606	NASDAQ	MAT	Fri, Oct 2, 1998	28.13	29.13	27.88	28.63
1605	NASDAQ	MAT	Thu, Oct 1, 1998	27.50	28.50	27.31	28.00
1604	NASDAQ	MAT	Wed, Sep 30, 1998	29.38	29.38	26.50	28.00
1603	NASDAQ	MAT	Tue, Sep 29, 1998	30.31	30.31	28.44	29.19
1602	NASDAQ	MAT	Mon, Sep 28, 1998	30.75	30.75	29.69	30.00
1601	NASDAQ	MAT	Fri, Sep 25, 1998	29.63	30.44	28.88	30.00
1600	NASDAQ	MAT	Thu, Sep 24, 1998	28.88	30.94	28.88	29.25
1599	NASDAQ	MAT	Wed, Sep 23, 1998	31.19	31.25	28.25	28.75
1598	NASDAQ	MAT	Tue, Sep 22, 1998	32.00	32.13	30.00	31.19
1597	NASDAQ	MAT	Mon, Sep 21, 1998	32.81	32.81	31.75	31.88
1596	NASDAQ	MAT	Fri, Sep 18, 1998	31.75	33.00	31.75	32.94
1595	NASDAQ	MAT	Thu, Sep 17, 1998	31.25	32.19	30.63	32.13
1594	NASDAQ	MAT	Wed, Sep 16, 1998	35.88	36.00	33.19	33.63
1593	NASDAQ	MAT	Tue, Sep 15, 1998	35.44	35.63	34.75	35.63
1592	NASDAQ	MAT	Mon, Sep 14, 1998	35.38	35.88	35.06	35.69
1591	NASDAQ	MAT	Fri, Sep 11, 1998	34.75	35.81	34.13	35.38
1590	NASDAQ	MAT	Thu, Sep 10, 1998	35.94	35.94	34.63	35.13
1589	NASDAQ	MAT	Wed, Sep 9, 1998	37.56	37.56	35.63	36.19
1588	NASDAQ	MAT	Tue, Sep 8, 1998	37.00	37.81	35.63	37.75
1587	NASDAQ	MAT	Fri, Sep 4, 1998	36.25	36.25	35.38	36.06
1586	NASDAQ	MAT	Thu, Sep 3, 1998	36.00	36.94	35.63	36.63
1585	NASDAQ	MAT	Wed, Sep 2, 1998	35.63	36.44	35.50	36.06
1584	NASDAQ	MAT	Tue, Sep 1, 1998	33.00	35.56	33.00	35.19
1583	NASDAQ	MAT	Mon, Aug 31, 1998	35.75	36.00	32.00	32.38
1582	NASDAQ	MAT	Fri, Aug 28, 1998	35.94	37.06	35.50	35.63
1581	NASDAQ	MAT	Thu, Aug 27, 1998	37.50	37.50	35.38	36.19
1580	NASDAQ	MAT	Wed, Aug 26, 1998	39.25	39.44	38.06	38.06
1579	NASDAQ	MAT	Tue, Aug 25, 1998	39.88	40.19	39.50	39.94
1578	NASDAQ	MAT	Mon, Aug 24, 1998	39.19	40.13	39.06	39.75
1577	NASDAQ	MAT	Fri, Aug 21, 1998	39.19	39.50	38.00	39.50
1576	NASDAQ	MAT	Thu, Aug 20, 1998	39.13	40.25	39.13	39.75
1575	NASDAQ	MAT	Wed, Aug 19, 1998	40.00	40.00	39.00	39.06
1574	NASDAQ	MAT	Tue, Aug 18, 1998	39.06	40.56	39.06	40.00
1573	NASDAQ	MAT	Mon, Aug 17, 1998	38.06	39.69	38.00	39.13
1572	NASDAQ	MAT	Fri, Aug 14, 1998	39.19	39.44	37.56	38.06
1571	NASDAQ	MAT	Thu, Aug 13, 1998	39.94	40.31	39.25	39.25
1570	NASDAQ	MAT	Wed, Aug 12, 1998	39.63	40.06	39.31	40.00
1569	NASDAQ	MAT	Tue, Aug 11, 1998	39.94	39.94	38.69	39.88
1568	NASDAQ	MAT	Mon, Aug 10, 1998	39.88	40.75	39.63	40.44
1567	NASDAQ	MAT	Fri, Aug 7, 1998	39.94	40.75	39.75	40.13
1566	NASDAQ	MAT	Thu, Aug 6, 1998	38.56	40.41	38.50	40.06
1565	NASDAQ	MAT	Wed, Aug 5, 1998	39.00	39.00	38.13	38.75
1564	NASDAQ	MAT	Tue, Aug 4, 1998	38.38	38.75	37.69	37.88
1563	NASDAQ	MAT	Mon, Aug 3, 1998	38.69	38.88	37.88	38.13
1562	NASDAQ	MAT	Fri, Jul 31, 1998	39.25	39.38	38.31	38.44
1561	NASDAQ	MAT	Thu, Jul 30, 1998	39.63	39.63	39.00	39.00
1560	NASDAQ	MAT	Wed, Jul 29, 1998	40.06	40.75	39.13	39.44
1559	NASDAQ	MAT	Tue, Jul 28, 1998	39.94	41.25	39.25	40.13
1558	NASDAQ	MAT	Mon, Jul 27, 1998	40.06	40.38	39.75	40.06
1557	NASDAQ	MAT	Fri, Jul 24, 1998	40.63	40.94	40.00	40.25
1556	NASDAQ	MAT	Thu, Jul 23, 1998	41.13	41.94	40.13	40.63
1555	NASDAQ	MAT	Wed, Jul 22, 1998	41.50	41.50	40.38	41.31
1554	NASDAQ	MAT	Tue, Jul 21, 1998	41.75	42.00	40.69	40.94
1553	NASDAQ	MAT	Mon, Jul 20, 1998	42.56	42.81	41.44	41.63
1552	NASDAQ	MAT	Fri, Jul 17, 1998	41.94	42.38	41.63	42.31
1551	NASDAQ	MAT	Thu, Jul 16, 1998	38.88	41.38	38.88	40.94
1550	NASDAQ	MAT	Wed, Jul 15, 1998	38.13	39.13	37.75	38.25
1549	NASDAQ	MAT	Tue, Jul 14, 1998	38.00	38.38	37.88	37.94
1548	NASDAQ	MAT	Mon, Jul 13, 1998	38.56	38.75	37.88	38.13
1547	NASDAQ	MAT	Fri, Jul 10, 1998	39.56	39.69	37.88	38.81
1546	NASDAQ	MAT	Thu, Jul 9, 1998	39.88	40.44	39.56	39.69
1545	NASDAQ	MAT	Wed, Jul 8, 1998	40.44	40.50	39.63	40.06
1544	NASDAQ	MAT	Tue, Jul 7, 1998	39.88	40.94	39.88	40.38
1543	NASDAQ	MAT	Mon, Jul 6, 1998	40.19	40.38	40.00	40.31
1542	NASDAQ	MAT	Thu, Jul 2, 1998	41.19	41.19	40.13	40.44
1541	NASDAQ	MAT	Wed, Jul 1, 1998	42.31	42.38	40.69	41.19
1540	NASDAQ	MAT	Tue, Jun 30, 1998	42.00	42.94	41.31	42.31
1539	NASDAQ	MAT	Mon, Jun 29, 1998	43.63	43.69	41.38	42.00
1538	NASDAQ	MAT	Fri, Jun 26, 1998	43.63	44.50	43.25	43.63
1537	NASDAQ	MAT	Thu, Jun 25, 1998	43.00	43.69	42.44	43.63
1536	NASDAQ	MAT	Wed, Jun 24, 1998	40.13	43.69	40.00	42.50
1535	NASDAQ	MAT	Tue, Jun 23, 1998	37.75	40.00	37.75	39.69
1534	NASDAQ	MAT	Mon, Jun 22, 1998	37.31	38.06	37.25	37.63
1533	NASDAQ	MAT	Fri, Jun 19, 1998	36.00	37.81	35.75	37.31
1532	NASDAQ	MAT	Thu, Jun 18, 1998	36.50	36.75	35.69	36.00
1531	NASDAQ	MAT	Wed, Jun 17, 1998	37.63	37.69	36.81	37.06
1530	NASDAQ	MAT	Tue, Jun 16, 1998	38.31	38.38	37.56	37.69
1529	NASDAQ	MAT	Mon, Jun 15, 1998	37.13	38.31	36.31	38.06
1528	NASDAQ	MAT	Fri, Jun 12, 1998	37.63	38.88	37.25	38.63
1527	NASDAQ	MAT	Thu, Jun 11, 1998	38.75	39.00	37.75	37.75
1526	NASDAQ	MAT	Wed, Jun 10, 1998	39.69	39.94	38.88	38.88
1525	NASDAQ	MAT	Tue, Jun 9, 1998	38.94	40.00	38.06	40.00
1524	NASDAQ	MAT	Mon, Jun 8, 1998	38.81	39.56	38.81	38.94
1523	NASDAQ	MAT	Fri, Jun 5, 1998	37.63	39.00	37.63	38.81
1522	NASDAQ	MAT	Thu, Jun 4, 1998	37.00	38.00	36.75	37.75
1521	NASDAQ	MAT	Wed, Jun 3, 1998	36.50	37.25	36.50	37.06
1520	NASDAQ	MAT	Tue, Jun 2, 1998	37.06	37.19	36.50	36.50
1519	NASDAQ	MAT	Mon, Jun 1, 1998	37.69	37.75	36.81	36.94
1518	NASDAQ	MAT	Fri, May 29, 1998	38.44	38.50	37.69	37.88
1517	NASDAQ	MAT	Thu, May 28, 1998	38.19	38.75	38.00	38.19
1516	NASDAQ	MAT	Wed, May 27, 1998	38.00	39.06	37.88	38.06
1515	NASDAQ	MAT	Tue, May 26, 1998	39.31	39.31	38.25	38.38
1514	NASDAQ	MAT	Fri, May 22, 1998	39.06	39.50	38.81	39.06
1513	NASDAQ	MAT	Thu, May 21, 1998	39.13	39.25	38.69	39.13
1512	NASDAQ	MAT	Wed, May 20, 1998	39.38	39.44	38.44	39.19
1511	NASDAQ	MAT	Tue, May 19, 1998	40.19	40.44	39.63	39.69
1510	NASDAQ	MAT	Mon, May 18, 1998	40.50	40.75	39.94	40.19
1509	NASDAQ	MAT	Fri, May 15, 1998	41.75	41.75	40.19	40.44
1508	NASDAQ	MAT	Thu, May 14, 1998	41.88	42.31	41.69	41.94
1507	NASDAQ	MAT	Wed, May 13, 1998	42.25	42.56	41.69	41.88
1506	NASDAQ	MAT	Tue, May 12, 1998	41.94	42.44	41.50	42.00
1505	NASDAQ	MAT	Mon, May 11, 1998	41.06	42.00	41.06	42.00
1504	NASDAQ	MAT	Fri, May 8, 1998	40.00	41.31	39.94	41.31
1503	NASDAQ	MAT	Thu, May 7, 1998	40.00	40.63	39.63	40.06
1502	NASDAQ	MAT	Wed, May 6, 1998	39.50	40.06	39.25	39.81
1501	NASDAQ	MAT	Tue, May 5, 1998	37.81	39.63	37.81	39.44
1500	NASDAQ	MAT	Mon, May 4, 1998	37.88	38.00	37.56	37.75
1499	NASDAQ	MAT	Fri, May 1, 1998	38.44	38.44	37.69	37.69
1498	NASDAQ	MAT	Thu, Apr 30, 1998	39.25	39.31	38.31	38.31
1497	NASDAQ	MAT	Wed, Apr 29, 1998	38.63	39.31	38.44	39.00
1496	NASDAQ	MAT	Tue, Apr 28, 1998	38.75	39.19	38.25	38.50
1495	NASDAQ	MAT	Mon, Apr 27, 1998	39.63	39.63	38.50	38.63
1494	NASDAQ	MAT	Fri, Apr 24, 1998	40.25	40.94	39.63	39.69
1493	NASDAQ	MAT	Thu, Apr 23, 1998	40.50	41.00	40.38	40.50
1492	NASDAQ	MAT	Wed, Apr 22, 1998	41.38	41.56	40.75	40.81
1491	NASDAQ	MAT	Tue, Apr 21, 1998	41.63	42.25	41.19	41.63
1490	NASDAQ	MAT	Mon, Apr 20, 1998	39.63	40.81	39.56	40.75
1489	NASDAQ	MAT	Fri, Apr 17, 1998	38.38	39.81	38.25	39.75
1488	NASDAQ	MAT	Thu, Apr 16, 1998	39.88	40.00	38.06	38.50
1487	NASDAQ	MAT	Wed, Apr 15, 1998	39.25	39.94	38.69	39.00
1486	NASDAQ	MAT	Tue, Apr 14, 1998	37.50	38.63	37.50	38.44
1485	NASDAQ	MAT	Mon, Apr 13, 1998	37.63	37.75	37.31	37.56
1484	NASDAQ	MAT	Thu, Apr 9, 1998	38.69	38.75	37.81	37.88
1483	NASDAQ	MAT	Wed, Apr 8, 1998	38.44	38.56	38.00	38.44
1482	NASDAQ	MAT	Tue, Apr 7, 1998	38.50	38.75	38.31	38.31
1481	NASDAQ	MAT	Mon, Apr 6, 1998	38.94	38.94	38.38	38.75
1480	NASDAQ	MAT	Fri, Apr 3, 1998	39.00	39.38	38.75	39.00
1479	NASDAQ	MAT	Thu, Apr 2, 1998	40.13	40.19	39.31	39.44
1478	NASDAQ	MAT	Wed, Apr 1, 1998	39.81	40.25	39.38	40.25
1477	NASDAQ	MAT	Tue, Mar 31, 1998	39.50	40.19	39.38	39.56
1476	NASDAQ	MAT	Mon, Mar 30, 1998	39.75	40.19	39.00	39.25
1475	NASDAQ	MAT	Fri, Mar 27, 1998	40.94	40.94	39.50	39.69
1474	NASDAQ	MAT	Thu, Mar 26, 1998	40.50	40.94	40.50	40.75
1473	NASDAQ	MAT	Wed, Mar 25, 1998	41.50	41.75	40.44	40.88
1472	NASDAQ	MAT	Tue, Mar 24, 1998	43.25	43.75	43.06	43.44
1471	NASDAQ	MAT	Mon, Mar 23, 1998	42.75	43.63	42.25	43.00
1470	NASDAQ	MAT	Fri, Mar 20, 1998	43.00	43.25	42.63	42.75
1469	NASDAQ	MAT	Thu, Mar 19, 1998	44.00	44.56	42.75	43.44
1468	NASDAQ	MAT	Wed, Mar 18, 1998	44.69	44.94	44.13	44.50
1467	NASDAQ	MAT	Tue, Mar 17, 1998	45.13	45.19	44.63	44.94
1466	NASDAQ	MAT	Mon, Mar 16, 1998	45.63	46.56	45.00	45.13
1465	NASDAQ	MAT	Fri, Mar 13, 1998	44.19	45.81	44.13	45.63
1464	NASDAQ	MAT	Thu, Mar 12, 1998	43.56	44.00	43.25	43.94
1463	NASDAQ	MAT	Wed, Mar 11, 1998	44.63	44.75	43.50	43.69
1462	NASDAQ	MAT	Tue, Mar 10, 1998	45.00	45.38	44.19	44.88
1461	NASDAQ	MAT	Mon, Mar 9, 1998	44.38	46.00	44.19	44.56
1460	NASDAQ	MAT	Fri, Mar 6, 1998	42.44	44.00	42.44	43.69
1459	NASDAQ	MAT	Thu, Mar 5, 1998	42.13	43.44	42.13	42.38
1458	NASDAQ	MAT	Wed, Mar 4, 1998	42.63	43.00	42.13	42.31
1457	NASDAQ	MAT	Tue, Mar 3, 1998	42.38	42.69	42.00	42.56
1456	NASDAQ	MAT	Mon, Mar 2, 1998	42.31	42.69	42.19	42.44
1455	NASDAQ	MAT	Fri, Feb 27, 1998	42.00	42.69	41.69	42.31
1454	NASDAQ	MAT	Thu, Feb 26, 1998	42.69	42.69	42.06	42.19
1453	NASDAQ	MAT	Wed, Feb 25, 1998	42.44	42.94	42.31	42.50
1452	NASDAQ	MAT	Tue, Feb 24, 1998	42.38	42.69	41.75	42.31
1451	NASDAQ	MAT	Mon, Feb 23, 1998	42.00	42.38	41.88	42.19
1450	NASDAQ	MAT	Fri, Feb 20, 1998	41.94	41.94	41.63	41.88
1449	NASDAQ	MAT	Thu, Feb 19, 1998	41.56	42.19	41.44	41.81
1448	NASDAQ	MAT	Wed, Feb 18, 1998	41.56	41.94	41.50	41.63
1447	NASDAQ	MAT	Tue, Feb 17, 1998	41.75	41.75	41.38	41.50
1446	NASDAQ	MAT	Fri, Feb 13, 1998	42.19	42.25	41.38	41.75
1445	NASDAQ	MAT	Thu, Feb 12, 1998	42.00	42.44	41.75	42.31
1444	NASDAQ	MAT	Wed, Feb 11, 1998	41.75	42.75	41.75	42.00
1443	NASDAQ	MAT	Tue, Feb 10, 1998	41.50	41.75	41.38	41.63
1442	NASDAQ	MAT	Mon, Feb 9, 1998	41.56	41.63	41.31	41.50
1441	NASDAQ	MAT	Fri, Feb 6, 1998	42.06	42.06	41.56	41.69
1440	NASDAQ	MAT	Thu, Feb 5, 1998	42.00	42.38	41.69	42.00
1439	NASDAQ	MAT	Wed, Feb 4, 1998	41.75	42.25	41.06	42.06
1438	NASDAQ	MAT	Tue, Feb 3, 1998	41.69	42.19	41.00	42.00
1437	NASDAQ	MAT	Mon, Feb 2, 1998	40.75	42.00	40.63	41.94
1436	NASDAQ	MAT	Fri, Jan 30, 1998	41.00	41.31	40.44	40.50
1435	NASDAQ	MAT	Thu, Jan 29, 1998	40.94	40.94	40.00	40.63
1434	NASDAQ	MAT	Wed, Jan 28, 1998	41.25	41.38	40.44	40.94
1433	NASDAQ	MAT	Tue, Jan 27, 1998	40.00	41.50	40.00	41.13
1432	NASDAQ	MAT	Mon, Jan 26, 1998	40.19	40.94	40.19	40.56
1431	NASDAQ	MAT	Fri, Jan 23, 1998	40.00	40.25	39.81	39.94
1430	NASDAQ	MAT	Thu, Jan 22, 1998	40.31	40.50	39.38	39.75
1429	NASDAQ	MAT	Wed, Jan 21, 1998	40.50	40.50	39.75	39.81
1428	NASDAQ	MAT	Tue, Jan 20, 1998	39.44	40.75	39.31	40.75
1427	NASDAQ	MAT	Fri, Jan 16, 1998	39.50	39.69	39.13	39.38
1426	NASDAQ	MAT	Thu, Jan 15, 1998	38.88	39.94	38.00	39.44
1425	NASDAQ	MAT	Wed, Jan 14, 1998	37.88	39.13	37.50	39.13
1424	NASDAQ	MAT	Tue, Jan 13, 1998	38.25	38.31	37.25	37.94
1423	NASDAQ	MAT	Mon, Jan 12, 1998	35.44	37.25	35.13	37.06
1422	NASDAQ	MAT	Fri, Jan 9, 1998	36.50	36.69	35.63	35.63
1421	NASDAQ	MAT	Thu, Jan 8, 1998	36.19	36.44	36.00	36.00
1420	NASDAQ	MAT	Wed, Jan 7, 1998	37.50	37.50	35.63	36.25
1419	NASDAQ	MAT	Tue, Jan 6, 1998	36.75	37.81	36.63	37.50
1418	NASDAQ	MAT	Mon, Jan 5, 1998	38.00	38.13	36.38	36.63
1417	NASDAQ	MAT	Fri, Jan 2, 1998	37.25	38.06	37.25	37.75
1416	NASDAQ	MAT	Wed, Dec 31, 1997	38.00	38.25	37.25	37.25
1415	NASDAQ	MAT	Tue, Dec 30, 1997	36.63	38.00	36.50	37.94
1414	NASDAQ	MAT	Mon, Dec 29, 1997	36.13	36.69	35.50	36.50
1413	NASDAQ	MAT	Fri, Dec 26, 1997	36.44	36.56	36.00	36.06
1412	NASDAQ	MAT	Wed, Dec 24, 1997	37.00	37.13	36.25	36.38
1411	NASDAQ	MAT	Tue, Dec 23, 1997	39.00	39.00	37.25	37.25
1410	NASDAQ	MAT	Mon, Dec 22, 1997	36.75	39.25	36.13	39.00
1409	NASDAQ	MAT	Fri, Dec 19, 1997	38.75	38.75	37.19	37.31
1408	NASDAQ	MAT	Thu, Dec 18, 1997	40.25	40.25	38.63	38.63
1407	NASDAQ	MAT	Wed, Dec 17, 1997	40.94	41.00	40.06	40.25
1406	NASDAQ	MAT	Tue, Dec 16, 1997	39.63	41.00	39.63	40.81
1405	NASDAQ	MAT	Mon, Dec 15, 1997	41.00	41.06	40.00	40.38
1404	NASDAQ	MAT	Fri, Dec 12, 1997	40.38	41.13	40.31	40.88
1403	NASDAQ	MAT	Thu, Dec 11, 1997	40.50	40.63	39.94	40.00
1402	NASDAQ	MAT	Wed, Dec 10, 1997	40.75	41.13	40.25	40.94
1401	NASDAQ	MAT	Tue, Dec 9, 1997	41.50	41.81	40.50	41.19
1400	NASDAQ	MAT	Mon, Dec 8, 1997	40.31	41.50	40.00	41.38
1399	NASDAQ	MAT	Fri, Dec 5, 1997	39.88	40.56	39.63	39.88
1398	NASDAQ	MAT	Thu, Dec 4, 1997	41.00	41.38	40.06	40.56
1397	NASDAQ	MAT	Wed, Dec 3, 1997	41.00	41.31	40.63	40.94
1396	NASDAQ	MAT	Tue, Dec 2, 1997	41.25	42.13	40.75	41.00
1395	NASDAQ	MAT	Mon, Dec 1, 1997	40.31	41.00	40.13	41.00
1394	NASDAQ	MAT	Fri, Nov 28, 1997	40.31	40.63	40.06	40.06
1393	NASDAQ	MAT	Wed, Nov 26, 1997	40.25	40.38	39.75	40.06
1392	NASDAQ	MAT	Tue, Nov 25, 1997	41.38	41.44	39.63	40.25
1391	NASDAQ	MAT	Mon, Nov 24, 1997	41.13	42.25	40.94	41.13
1390	NASDAQ	MAT	Fri, Nov 21, 1997	42.00	42.13	41.00	41.25
1389	NASDAQ	MAT	Thu, Nov 20, 1997	39.75	41.56	39.63	41.25
1388	NASDAQ	MAT	Wed, Nov 19, 1997	40.00	40.13	39.38	40.00
1387	NASDAQ	MAT	Tue, Nov 18, 1997	40.00	40.00	39.25	40.00
1386	NASDAQ	MAT	Mon, Nov 17, 1997	39.88	40.13	39.50	39.81
1385	NASDAQ	MAT	Fri, Nov 14, 1997	38.50	39.44	38.44	39.06
1384	NASDAQ	MAT	Thu, Nov 13, 1997	37.88	38.75	37.63	38.38
1383	NASDAQ	MAT	Wed, Nov 12, 1997	38.75	39.25	37.31	37.38
1382	NASDAQ	MAT	Tue, Nov 11, 1997	38.88	39.25	38.75	39.19
1381	NASDAQ	MAT	Mon, Nov 10, 1997	39.50	39.75	38.50	38.63
1380	NASDAQ	MAT	Fri, Nov 7, 1997	39.25	39.75	38.44	39.63
1379	NASDAQ	MAT	Thu, Nov 6, 1997	39.00	40.13	38.94	39.69
1378	NASDAQ	MAT	Wed, Nov 5, 1997	39.25	40.00	39.00	39.19
1377	NASDAQ	MAT	Tue, Nov 4, 1997	39.75	39.88	38.00	38.13
1376	NASDAQ	MAT	Mon, Nov 3, 1997	39.13	39.94	39.13	39.75
1375	NASDAQ	MAT	Fri, Oct 31, 1997	38.56	39.13	38.00	38.88
1374	NASDAQ	MAT	Thu, Oct 30, 1997	38.50	39.19	38.25	38.31
1373	NASDAQ	MAT	Wed, Oct 29, 1997	38.00	40.63	38.00	39.38
1372	NASDAQ	MAT	Tue, Oct 28, 1997	34.00	38.56	33.19	38.31
1371	NASDAQ	MAT	Mon, Oct 27, 1997	36.75	37.44	34.25	34.25
1370	NASDAQ	MAT	Fri, Oct 24, 1997	38.00	38.44	37.13	38.13
1369	NASDAQ	MAT	Thu, Oct 23, 1997	38.00	38.19	37.25	37.88
1368	NASDAQ	MAT	Wed, Oct 22, 1997	37.81	39.00	37.06	38.81
1367	NASDAQ	MAT	Tue, Oct 21, 1997	35.69	37.88	35.69	37.81
1366	NASDAQ	MAT	Mon, Oct 20, 1997	36.38	36.38	35.44	35.69
1365	NASDAQ	MAT	Fri, Oct 17, 1997	35.56	37.25	35.38	36.25
1364	NASDAQ	MAT	Thu, Oct 16, 1997	35.19	36.75	35.13	35.94
1363	NASDAQ	MAT	Wed, Oct 15, 1997	34.63	35.31	34.19	35.13
1362	NASDAQ	MAT	Tue, Oct 14, 1997	34.31	34.94	34.06	34.56
1361	NASDAQ	MAT	Mon, Oct 13, 1997	34.00	34.44	33.94	34.06
1360	NASDAQ	MAT	Fri, Oct 10, 1997	34.00	34.00	33.63	33.94
1359	NASDAQ	MAT	Thu, Oct 9, 1997	33.69	34.25	33.50	33.88
1358	NASDAQ	MAT	Wed, Oct 8, 1997	34.31	34.44	33.56	33.88
1357	NASDAQ	MAT	Tue, Oct 7, 1997	34.00	34.50	33.94	34.25
1356	NASDAQ	MAT	Mon, Oct 6, 1997	34.13	34.44	33.88	34.00
1355	NASDAQ	MAT	Fri, Oct 3, 1997	34.00	34.44	33.69	33.94
1354	NASDAQ	MAT	Thu, Oct 2, 1997	33.75	34.00	33.00	33.38
1353	NASDAQ	MAT	Wed, Oct 1, 1997	33.00	34.00	33.00	33.94
1352	NASDAQ	MAT	Tue, Sep 30, 1997	32.81	33.56	32.75	33.13
1351	NASDAQ	MAT	Mon, Sep 29, 1997	32.75	33.19	32.56	32.94
1350	NASDAQ	MAT	Fri, Sep 26, 1997	32.88	33.00	32.19	32.50
1349	NASDAQ	MAT	Thu, Sep 25, 1997	33.06	33.56	32.31	32.38
1348	NASDAQ	MAT	Wed, Sep 24, 1997	33.13	33.88	32.63	32.63
1347	NASDAQ	MAT	Tue, Sep 23, 1997	33.88	33.88	33.38	33.56
1346	NASDAQ	MAT	Mon, Sep 22, 1997	33.88	34.50	33.88	33.88
1345	NASDAQ	MAT	Fri, Sep 19, 1997	33.75	34.44	33.75	34.00
1344	NASDAQ	MAT	Thu, Sep 18, 1997	34.63	34.91	34.25	34.31
1343	NASDAQ	MAT	Wed, Sep 17, 1997	34.38	35.50	34.13	34.56
1342	NASDAQ	MAT	Tue, Sep 16, 1997	34.38	34.44	33.94	34.44
1341	NASDAQ	MAT	Mon, Sep 15, 1997	34.25	34.56	34.00	34.50
1340	NASDAQ	MAT	Fri, Sep 12, 1997	34.19	34.50	33.75	34.50
1339	NASDAQ	MAT	Thu, Sep 11, 1997	33.88	34.50	33.81	34.44
1338	NASDAQ	MAT	Wed, Sep 10, 1997	33.50	34.50	33.50	33.88
1337	NASDAQ	MAT	Tue, Sep 9, 1997	34.00	34.38	33.75	34.06
1336	NASDAQ	MAT	Mon, Sep 8, 1997	34.13	34.44	33.50	34.19
1335	NASDAQ	MAT	Fri, Sep 5, 1997	34.38	34.38	33.88	34.00
1334	NASDAQ	MAT	Thu, Sep 4, 1997	34.69	34.69	34.13	34.13
1333	NASDAQ	MAT	Wed, Sep 3, 1997	34.50	34.75	34.25	34.69
1332	NASDAQ	MAT	Tue, Sep 2, 1997	33.63	34.75	33.63	34.50
1331	NASDAQ	MAT	Fri, Aug 29, 1997	33.56	33.94	33.38	33.44
1330	NASDAQ	MAT	Thu, Aug 28, 1997	33.94	34.00	33.50	33.78
1329	NASDAQ	MAT	Wed, Aug 27, 1997	34.00	34.38	33.81	34.00
1328	NASDAQ	MAT	Tue, Aug 26, 1997	34.25	34.38	34.00	34.06
1327	NASDAQ	MAT	Mon, Aug 25, 1997	34.38	34.69	34.00	34.38
1326	NASDAQ	MAT	Fri, Aug 22, 1997	34.19	34.50	33.63	34.13
1325	NASDAQ	MAT	Thu, Aug 21, 1997	34.63	34.75	34.00	34.38
1324	NASDAQ	MAT	Wed, Aug 20, 1997	33.75	34.69	33.75	34.50
1323	NASDAQ	MAT	Tue, Aug 19, 1997	33.81	34.19	33.81	34.00
1322	NASDAQ	MAT	Mon, Aug 18, 1997	33.81	34.13	33.50	33.69
1321	NASDAQ	MAT	Fri, Aug 15, 1997	34.38	34.50	33.63	33.81
1320	NASDAQ	MAT	Thu, Aug 14, 1997	34.50	34.69	34.25	34.69
1319	NASDAQ	MAT	Wed, Aug 13, 1997	34.50	34.63	34.00	34.25
1318	NASDAQ	MAT	Tue, Aug 12, 1997	33.50	34.25	33.50	33.94
1317	NASDAQ	MAT	Mon, Aug 11, 1997	34.38	34.50	33.13	33.56
1316	NASDAQ	MAT	Fri, Aug 8, 1997	34.69	34.75	33.38	34.13
1315	NASDAQ	MAT	Thu, Aug 7, 1997	34.75	34.75	34.50	34.63
1314	NASDAQ	MAT	Wed, Aug 6, 1997	34.75	34.88	34.38	34.56
1313	NASDAQ	MAT	Tue, Aug 5, 1997	34.63	34.75	34.56	34.75
1312	NASDAQ	MAT	Mon, Aug 4, 1997	34.38	34.75	34.38	34.63
1311	NASDAQ	MAT	Fri, Aug 1, 1997	34.63	34.75	34.44	34.63
1310	NASDAQ	MAT	Thu, Jul 31, 1997	34.50	34.75	34.25	34.75
1309	NASDAQ	MAT	Wed, Jul 30, 1997	34.75	34.75	34.38	34.63
1308	NASDAQ	MAT	Tue, Jul 29, 1997	34.38	34.88	34.13	34.88
1307	NASDAQ	MAT	Mon, Jul 28, 1997	34.69	34.75	34.38	34.56
1306	NASDAQ	MAT	Fri, Jul 25, 1997	34.94	35.00	34.50	34.50
1305	NASDAQ	MAT	Thu, Jul 24, 1997	35.13	35.19	34.38	34.75
1304	NASDAQ	MAT	Wed, Jul 23, 1997	35.50	35.63	34.75	35.50
1303	NASDAQ	MAT	Tue, Jul 22, 1997	33.50	35.00	33.38	35.00
1302	NASDAQ	MAT	Mon, Jul 21, 1997	34.00	34.00	32.63	33.50
1301	NASDAQ	MAT	Fri, Jul 18, 1997	34.75	34.75	33.63	34.31
1300	NASDAQ	MAT	Thu, Jul 17, 1997	35.00	35.13	34.25	34.25
1299	NASDAQ	MAT	Wed, Jul 16, 1997	35.00	35.13	34.75	34.88
1298	NASDAQ	MAT	Tue, Jul 15, 1997	35.00	35.38	34.94	35.13
1297	NASDAQ	MAT	Mon, Jul 14, 1997	35.50	35.56	34.69	34.75
1296	NASDAQ	MAT	Fri, Jul 11, 1997	35.38	35.56	35.00	35.44
1295	NASDAQ	MAT	Thu, Jul 10, 1997	35.00	35.50	34.63	35.38
1294	NASDAQ	MAT	Wed, Jul 9, 1997	35.00	35.25	34.63	35.00
1293	NASDAQ	MAT	Tue, Jul 8, 1997	35.13	35.31	34.38	35.06
1292	NASDAQ	MAT	Mon, Jul 7, 1997	36.00	36.25	35.25	35.38
1291	NASDAQ	MAT	Thu, Jul 3, 1997	35.38	36.00	35.25	35.75
1290	NASDAQ	MAT	Wed, Jul 2, 1997	34.63	35.38	34.50	35.31
1289	NASDAQ	MAT	Tue, Jul 1, 1997	34.13	35.00	33.88	34.69
1288	NASDAQ	MAT	Mon, Jun 30, 1997	34.00	34.13	33.50	33.88
1287	NASDAQ	MAT	Fri, Jun 27, 1997	34.50	34.63	33.75	33.94
1286	NASDAQ	MAT	Thu, Jun 26, 1997	34.25	34.56	34.00	34.19
1285	NASDAQ	MAT	Wed, Jun 25, 1997	35.19	35.19	34.31	34.31
1284	NASDAQ	MAT	Tue, Jun 24, 1997	34.00	35.25	33.75	35.25
1283	NASDAQ	MAT	Mon, Jun 23, 1997	34.75	34.75	33.25	33.63
1282	NASDAQ	MAT	Fri, Jun 20, 1997	34.25	34.75	34.13	34.75
1281	NASDAQ	MAT	Thu, Jun 19, 1997	35.00	35.00	33.63	34.13
1280	NASDAQ	MAT	Wed, Jun 18, 1997	32.25	33.88	32.13	33.63
1279	NASDAQ	MAT	Tue, Jun 17, 1997	31.88	32.88	31.63	32.38
1278	NASDAQ	MAT	Mon, Jun 16, 1997	31.75	32.13	31.63	32.00
1277	NASDAQ	MAT	Fri, Jun 13, 1997	30.75	31.38	30.75	31.25
1276	NASDAQ	MAT	Thu, Jun 12, 1997	30.00	30.88	29.88	30.75
1275	NASDAQ	MAT	Wed, Jun 11, 1997	29.50	30.00	29.38	30.00
1274	NASDAQ	MAT	Tue, Jun 10, 1997	29.00	29.63	28.75	29.63
1273	NASDAQ	MAT	Mon, Jun 9, 1997	30.00	30.00	28.50	28.75
1272	NASDAQ	MAT	Fri, Jun 6, 1997	29.63	30.00	29.63	29.88
1271	NASDAQ	MAT	Thu, Jun 5, 1997	29.63	30.00	29.63	29.75
1270	NASDAQ	MAT	Wed, Jun 4, 1997	29.63	30.00	29.63	29.88
1269	NASDAQ	MAT	Tue, Jun 3, 1997	29.50	30.13	29.50	29.75
1268	NASDAQ	MAT	Mon, Jun 2, 1997	30.00	30.25	29.50	29.75
1267	NASDAQ	MAT	Fri, May 30, 1997	29.25	30.00	29.25	29.88
1266	NASDAQ	MAT	Thu, May 29, 1997	29.63	29.63	29.25	29.50
1265	NASDAQ	MAT	Wed, May 28, 1997	29.25	29.75	28.75	29.25
1264	NASDAQ	MAT	Tue, May 27, 1997	29.88	29.88	29.25	29.38
1263	NASDAQ	MAT	Fri, May 23, 1997	29.50	30.00	29.50	29.88
1262	NASDAQ	MAT	Thu, May 22, 1997	30.00	30.13	28.63	29.25
1261	NASDAQ	MAT	Wed, May 21, 1997	28.75	29.50	28.63	29.50
1260	NASDAQ	MAT	Tue, May 20, 1997	28.63	29.38	28.38	28.75
1259	NASDAQ	MAT	Mon, May 19, 1997	28.88	29.13	28.50	28.75
1258	NASDAQ	MAT	Fri, May 16, 1997	28.75	29.25	28.75	29.00
1257	NASDAQ	MAT	Thu, May 15, 1997	29.25	29.38	28.38	28.63
1256	NASDAQ	MAT	Wed, May 14, 1997	30.00	30.50	28.88	29.25
1255	NASDAQ	MAT	Tue, May 13, 1997	29.50	29.88	29.13	29.88
1254	NASDAQ	MAT	Mon, May 12, 1997	29.25	29.38	28.75	29.25
1253	NASDAQ	MAT	Fri, May 9, 1997	29.00	29.38	28.63	29.38
1252	NASDAQ	MAT	Thu, May 8, 1997	28.38	29.50	28.25	29.00
1251	NASDAQ	MAT	Wed, May 7, 1997	28.38	28.75	28.25	28.38
1250	NASDAQ	MAT	Tue, May 6, 1997	28.38	29.38	28.38	28.50
1249	NASDAQ	MAT	Mon, May 5, 1997	28.13	28.13	27.63	28.13
1248	NASDAQ	MAT	Fri, May 2, 1997	27.25	28.13	27.25	28.00
1247	NASDAQ	MAT	Thu, May 1, 1997	27.75	27.88	27.25	27.38
1246	NASDAQ	MAT	Wed, Apr 30, 1997	27.13	28.00	27.13	27.88
1245	NASDAQ	MAT	Tue, Apr 29, 1997	27.00	27.38	26.88	27.38
1244	NASDAQ	MAT	Mon, Apr 28, 1997	26.38	27.25	26.38	26.38
1243	NASDAQ	MAT	Fri, Apr 25, 1997	26.25	26.50	25.88	26.38
1242	NASDAQ	MAT	Thu, Apr 24, 1997	24.88	27.00	24.75	26.25
1241	NASDAQ	MAT	Wed, Apr 23, 1997	24.75	25.00	24.50	25.00
1240	NASDAQ	MAT	Tue, Apr 22, 1997	24.50	24.63	24.25	24.50
1239	NASDAQ	MAT	Mon, Apr 21, 1997	24.63	24.75	24.38	24.50
1238	NASDAQ	MAT	Fri, Apr 18, 1997	24.13	24.63	24.00	24.63
1237	NASDAQ	MAT	Thu, Apr 17, 1997	24.25	24.25	23.88	24.00
1236	NASDAQ	MAT	Wed, Apr 16, 1997	24.00	24.25	23.88	24.13
1235	NASDAQ	MAT	Tue, Apr 15, 1997	24.13	24.13	23.88	24.00
1234	NASDAQ	MAT	Mon, Apr 14, 1997	24.13	24.25	24.00	24.00
1233	NASDAQ	MAT	Fri, Apr 11, 1997	24.13	24.25	24.00	24.13
1232	NASDAQ	MAT	Thu, Apr 10, 1997	24.00	24.25	24.00	24.25
1231	NASDAQ	MAT	Wed, Apr 9, 1997	24.25	24.25	24.00	24.00
1230	NASDAQ	MAT	Tue, Apr 8, 1997	24.13	24.25	24.13	24.25
1229	NASDAQ	MAT	Mon, Apr 7, 1997	24.25	24.25	24.13	24.13
1228	NASDAQ	MAT	Fri, Apr 4, 1997	24.00	24.25	24.00	24.13
1227	NASDAQ	MAT	Thu, Apr 3, 1997	24.00	24.13	24.00	24.13
1226	NASDAQ	MAT	Wed, Apr 2, 1997	24.13	24.25	24.00	24.13
1225	NASDAQ	MAT	Tue, Apr 1, 1997	24.13	24.38	24.00	24.25
1224	NASDAQ	MAT	Mon, Mar 31, 1997	24.38	24.38	23.75	24.00
1223	NASDAQ	MAT	Thu, Mar 27, 1997	24.88	25.00	24.25	24.38
1222	NASDAQ	MAT	Wed, Mar 26, 1997	24.50	24.88	24.38	24.88
1221	NASDAQ	MAT	Tue, Mar 25, 1997	24.50	24.50	24.13	24.38
1220	NASDAQ	MAT	Mon, Mar 24, 1997	24.50	24.50	24.38	24.50
1219	NASDAQ	MAT	Fri, Mar 21, 1997	25.00	25.00	24.38	24.38
1218	NASDAQ	MAT	Thu, Mar 20, 1997	24.00	24.50	23.38	24.50
1217	NASDAQ	MAT	Wed, Mar 19, 1997	24.63	24.63	23.88	24.25
1216	NASDAQ	MAT	Tue, Mar 18, 1997	25.50	26.00	24.50	24.63
1215	NASDAQ	MAT	Mon, Mar 17, 1997	25.88	26.00	25.25	25.50
1214	NASDAQ	MAT	Fri, Mar 14, 1997	26.25	26.25	25.75	26.13
1213	NASDAQ	MAT	Thu, Mar 13, 1997	25.38	25.75	25.25	25.75
1212	NASDAQ	MAT	Wed, Mar 12, 1997	25.63	25.75	25.38	25.50
1211	NASDAQ	MAT	Tue, Mar 11, 1997	25.63	26.38	25.50	25.63
1210	NASDAQ	MAT	Mon, Mar 10, 1997	26.00	26.13	25.25	25.50
1209	NASDAQ	MAT	Fri, Mar 7, 1997	26.13	26.25	25.63	26.25
1208	NASDAQ	MAT	Thu, Mar 6, 1997	25.63	26.38	25.63	26.13
1207	NASDAQ	MAT	Wed, Mar 5, 1997	24.75	25.50	24.75	25.50
1206	NASDAQ	MAT	Tue, Mar 4, 1997	25.00	25.00	24.50	24.75
1205	NASDAQ	MAT	Mon, Mar 3, 1997	24.63	25.25	24.38	24.88
1204	NASDAQ	MAT	Fri, Feb 28, 1997	25.00	25.25	24.63	24.75
1203	NASDAQ	MAT	Thu, Feb 27, 1997	25.75	25.75	24.88	25.00
1202	NASDAQ	MAT	Wed, Feb 26, 1997	26.38	26.50	25.63	25.75
1201	NASDAQ	MAT	Tue, Feb 25, 1997	26.38	26.50	26.00	26.38
1200	NASDAQ	MAT	Mon, Feb 24, 1997	26.25	26.50	25.88	26.50
1199	NASDAQ	MAT	Fri, Feb 21, 1997	26.50	26.75	26.00	26.50
1198	NASDAQ	MAT	Thu, Feb 20, 1997	27.00	27.13	26.50	26.63
1197	NASDAQ	MAT	Wed, Feb 19, 1997	27.00	27.38	26.88	27.13
1196	NASDAQ	MAT	Tue, Feb 18, 1997	27.00	27.25	26.63	27.13
1195	NASDAQ	MAT	Fri, Feb 14, 1997	26.63	27.38	26.25	27.13
1194	NASDAQ	MAT	Thu, Feb 13, 1997	25.63	26.38	25.38	26.38
1193	NASDAQ	MAT	Wed, Feb 12, 1997	25.88	26.25	25.63	25.88
1192	NASDAQ	MAT	Tue, Feb 11, 1997	25.88	25.88	25.25	25.88
1191	NASDAQ	MAT	Mon, Feb 10, 1997	26.00	26.25	25.75	25.88
1190	NASDAQ	MAT	Fri, Feb 7, 1997	26.00	26.25	25.63	26.00
1189	NASDAQ	MAT	Thu, Feb 6, 1997	26.75	26.88	24.63	25.75
1188	NASDAQ	MAT	Wed, Feb 5, 1997	27.75	29.13	26.75	27.38
1187	NASDAQ	MAT	Tue, Feb 4, 1997	28.13	29.00	28.00	28.63
1186	NASDAQ	MAT	Mon, Feb 3, 1997	28.13	28.13	27.25	28.00
1185	NASDAQ	MAT	Fri, Jan 31, 1997	29.00	29.00	28.13	28.13
1184	NASDAQ	MAT	Thu, Jan 30, 1997	28.00	28.50	27.63	28.25
1183	NASDAQ	MAT	Wed, Jan 29, 1997	28.00	28.25	27.88	28.00
1182	NASDAQ	MAT	Tue, Jan 28, 1997	28.00	28.38	27.63	28.00
1181	NASDAQ	MAT	Mon, Jan 27, 1997	28.00	28.25	27.75	27.88
1180	NASDAQ	MAT	Fri, Jan 24, 1997	28.13	28.50	27.88	28.13
1179	NASDAQ	MAT	Thu, Jan 23, 1997	28.88	29.38	28.25	28.38
1178	NASDAQ	MAT	Wed, Jan 22, 1997	29.25	29.25	28.75	29.13
1177	NASDAQ	MAT	Tue, Jan 21, 1997	28.25	29.50	28.25	29.25
1176	NASDAQ	MAT	Mon, Jan 20, 1997	28.63	28.63	28.38	28.50
1175	NASDAQ	MAT	Fri, Jan 17, 1997	29.25	29.25	28.63	28.75
1174	NASDAQ	MAT	Thu, Jan 16, 1997	28.63	28.88	28.38	28.75
1173	NASDAQ	MAT	Wed, Jan 15, 1997	27.88	29.13	27.75	28.50
1172	NASDAQ	MAT	Tue, Jan 14, 1997	27.75	28.25	27.38	28.13
1171	NASDAQ	MAT	Mon, Jan 13, 1997	27.75	28.00	27.63	28.00
1170	NASDAQ	MAT	Fri, Jan 10, 1997	26.75	27.63	26.63	27.50
1169	NASDAQ	MAT	Thu, Jan 9, 1997	26.75	27.25	26.63	27.00
1168	NASDAQ	MAT	Wed, Jan 8, 1997	27.00	27.50	26.88	27.38
1167	NASDAQ	MAT	Tue, Jan 7, 1997	27.00	27.25	26.75	27.00
1166	NASDAQ	MAT	Mon, Jan 6, 1997	28.25	28.25	26.50	27.00
1165	NASDAQ	MAT	Fri, Jan 3, 1997	27.63	28.25	27.50	28.13
1164	NASDAQ	MAT	Thu, Jan 2, 1997	27.75	27.75	27.00	27.25
1163	NASDAQ	MAT	Tue, Dec 31, 1996	28.13	28.38	27.75	27.75
1162	NASDAQ	MAT	Mon, Dec 30, 1996	28.75	28.88	27.75	27.88
1161	NASDAQ	MAT	Fri, Dec 27, 1996	29.50	29.75	28.88	29.00
1160	NASDAQ	MAT	Thu, Dec 26, 1996	28.50	29.50	28.50	29.38
1159	NASDAQ	MAT	Tue, Dec 24, 1996	28.00	28.63	27.50	28.63
1158	NASDAQ	MAT	Mon, Dec 23, 1996	28.75	28.75	27.50	27.75
1157	NASDAQ	MAT	Fri, Dec 20, 1996	32.50	32.50	28.75	28.75
1156	NASDAQ	MAT	Thu, Dec 19, 1996	30.88	31.00	30.63	30.75
1155	NASDAQ	MAT	Wed, Dec 18, 1996	30.13	30.75	30.13	30.75
1154	NASDAQ	MAT	Tue, Dec 17, 1996	29.25	30.25	29.13	29.88
1153	NASDAQ	MAT	Mon, Dec 16, 1996	30.75	30.88	29.13	29.25
1152	NASDAQ	MAT	Fri, Dec 13, 1996	31.13	31.13	30.38	30.88
1151	NASDAQ	MAT	Thu, Dec 12, 1996	31.00	31.88	31.00	31.00
1150	NASDAQ	MAT	Wed, Dec 11, 1996	30.50	31.13	30.38	31.00
1149	NASDAQ	MAT	Tue, Dec 10, 1996	31.38	31.63	30.50	30.75
1148	NASDAQ	MAT	Mon, Dec 9, 1996	30.75	31.63	30.75	31.25
1147	NASDAQ	MAT	Fri, Dec 6, 1996	30.00	30.75	30.00	30.50
1146	NASDAQ	MAT	Thu, Dec 5, 1996	30.88	31.13	30.50	30.75
1145	NASDAQ	MAT	Wed, Dec 4, 1996	31.50	31.63	31.00	31.13
1144	NASDAQ	MAT	Tue, Dec 3, 1996	31.13	31.75	31.13	31.50
1143	NASDAQ	MAT	Mon, Dec 2, 1996	30.75	31.25	30.63	31.25
1142	NASDAQ	MAT	Fri, Nov 29, 1996	31.38	31.50	30.88	30.88
1141	NASDAQ	MAT	Wed, Nov 27, 1996	31.00	31.38	31.00	31.13
1140	NASDAQ	MAT	Tue, Nov 26, 1996	30.63	31.25	30.63	31.13
1139	NASDAQ	MAT	Mon, Nov 25, 1996	30.13	30.63	30.00	30.63
1138	NASDAQ	MAT	Fri, Nov 22, 1996	30.38	30.38	30.00	30.13
1137	NASDAQ	MAT	Thu, Nov 21, 1996	30.00	30.63	30.00	30.50
1136	NASDAQ	MAT	Wed, Nov 20, 1996	30.50	30.50	29.88	30.00
1135	NASDAQ	MAT	Tue, Nov 19, 1996	30.00	30.50	29.50	30.50
1134	NASDAQ	MAT	Mon, Nov 18, 1996	30.13	30.13	29.63	29.88
1133	NASDAQ	MAT	Fri, Nov 15, 1996	31.50	31.50	29.38	30.63
1132	NASDAQ	MAT	Thu, Nov 14, 1996	30.00	30.00	29.50	29.63
1131	NASDAQ	MAT	Wed, Nov 13, 1996	30.13	30.38	29.38	29.75
1130	NASDAQ	MAT	Tue, Nov 12, 1996	29.75	31.13	29.75	30.38
1129	NASDAQ	MAT	Mon, Nov 11, 1996	30.00	30.00	29.75	30.00
1128	NASDAQ	MAT	Fri, Nov 8, 1996	29.88	30.00	29.63	29.88
1127	NASDAQ	MAT	Thu, Nov 7, 1996	29.38	29.88	29.38	29.88
1126	NASDAQ	MAT	Wed, Nov 6, 1996	29.50	29.88	29.25	29.38
1125	NASDAQ	MAT	Tue, Nov 5, 1996	29.00	30.00	28.88	29.75
1124	NASDAQ	MAT	Mon, Nov 4, 1996	28.75	29.13	28.50	29.13
1123	NASDAQ	MAT	Fri, Nov 1, 1996	28.88	29.00	28.50	28.50
1122	NASDAQ	MAT	Thu, Oct 31, 1996	27.88	29.13	27.88	28.88
1121	NASDAQ	MAT	Wed, Oct 30, 1996	27.75	28.00	27.63	28.00
1120	NASDAQ	MAT	Tue, Oct 29, 1996	27.50	27.88	27.38	27.75
1119	NASDAQ	MAT	Mon, Oct 28, 1996	27.88	27.88	27.50	27.50
1118	NASDAQ	MAT	Fri, Oct 25, 1996	27.75	27.88	27.50	27.75
1117	NASDAQ	MAT	Thu, Oct 24, 1996	27.50	27.75	27.38	27.63
1116	NASDAQ	MAT	Wed, Oct 23, 1996	26.88	27.50	26.75	27.50
1115	NASDAQ	MAT	Tue, Oct 22, 1996	27.13	27.25	26.88	27.13
1114	NASDAQ	MAT	Mon, Oct 21, 1996	27.25	27.50	27.13	27.25
1113	NASDAQ	MAT	Fri, Oct 18, 1996	27.50	27.50	27.13	27.13
1112	NASDAQ	MAT	Thu, Oct 17, 1996	27.50	27.63	27.25	27.38
1111	NASDAQ	MAT	Wed, Oct 16, 1996	26.63	28.00	26.38	27.75
1110	NASDAQ	MAT	Tue, Oct 15, 1996	25.63	26.50	25.63	26.13
1109	NASDAQ	MAT	Mon, Oct 14, 1996	25.00	25.38	25.00	25.13
1108	NASDAQ	MAT	Fri, Oct 11, 1996	24.75	25.25	24.75	25.00
1107	NASDAQ	MAT	Thu, Oct 10, 1996	24.63	24.75	24.13	24.63
1106	NASDAQ	MAT	Wed, Oct 9, 1996	24.88	25.13	24.63	24.88
1105	NASDAQ	MAT	Tue, Oct 8, 1996	25.13	25.63	24.88	25.00
1104	NASDAQ	MAT	Mon, Oct 7, 1996	25.63	25.63	25.13	25.25
1103	NASDAQ	MAT	Fri, Oct 4, 1996	25.38	25.50	25.13	25.50
1102	NASDAQ	MAT	Thu, Oct 3, 1996	25.13	25.50	24.63	25.00
1101	NASDAQ	MAT	Wed, Oct 2, 1996	24.75	25.25	24.38	25.00
1100	NASDAQ	MAT	Tue, Oct 1, 1996	25.63	25.63	24.75	24.75
1099	NASDAQ	MAT	Mon, Sep 30, 1996	25.63	26.00	25.63	26.00
1098	NASDAQ	MAT	Fri, Sep 27, 1996	26.38	26.38	25.75	26.00
1097	NASDAQ	MAT	Thu, Sep 26, 1996	27.50	27.50	25.75	26.13
1096	NASDAQ	MAT	Wed, Sep 25, 1996	27.88	27.88	27.25	27.63
1095	NASDAQ	MAT	Tue, Sep 24, 1996	27.38	27.88	27.38	27.63
1094	NASDAQ	MAT	Mon, Sep 23, 1996	27.25	27.63	27.13	27.50
1093	NASDAQ	MAT	Fri, Sep 20, 1996	27.50	27.50	27.25	27.38
1092	NASDAQ	MAT	Thu, Sep 19, 1996	27.38	27.50	27.38	27.50
1091	NASDAQ	MAT	Wed, Sep 18, 1996	27.38	27.50	27.00	27.38
1090	NASDAQ	MAT	Tue, Sep 17, 1996	27.00	27.50	27.00	27.38
1089	NASDAQ	MAT	Mon, Sep 16, 1996	27.00	27.38	26.88	27.13
1088	NASDAQ	MAT	Fri, Sep 13, 1996	27.13	27.25	26.75	26.88
1087	NASDAQ	MAT	Thu, Sep 12, 1996	27.13	27.13	26.88	26.88
1086	NASDAQ	MAT	Wed, Sep 11, 1996	27.13	27.25	26.88	27.00
1085	NASDAQ	MAT	Tue, Sep 10, 1996	27.00	27.38	26.88	27.38
1084	NASDAQ	MAT	Mon, Sep 9, 1996	26.38	27.50	26.38	27.13
1083	NASDAQ	MAT	Fri, Sep 6, 1996	26.25	26.75	26.25	26.25
1082	NASDAQ	MAT	Thu, Sep 5, 1996	26.13	26.63	26.13	26.38
1081	NASDAQ	MAT	Wed, Sep 4, 1996	26.00	26.50	25.94	26.50
1080	NASDAQ	MAT	Tue, Sep 3, 1996	26.25	26.38	26.00	26.25
1079	NASDAQ	MAT	Fri, Aug 30, 1996	27.00	27.13	26.38	26.38
1078	NASDAQ	MAT	Thu, Aug 29, 1996	26.88	27.13	26.63	27.13
1077	NASDAQ	MAT	Wed, Aug 28, 1996	27.00	27.13	25.63	27.13
1076	NASDAQ	MAT	Tue, Aug 27, 1996	26.75	27.13	26.63	26.88
1075	NASDAQ	MAT	Mon, Aug 26, 1996	26.88	27.00	26.63	26.63
1074	NASDAQ	MAT	Fri, Aug 23, 1996	26.75	27.00	26.63	26.88
1073	NASDAQ	MAT	Thu, Aug 22, 1996	26.75	26.88	26.50	26.63
1072	NASDAQ	MAT	Wed, Aug 21, 1996	27.00	27.00	26.50	26.88
1071	NASDAQ	MAT	Tue, Aug 20, 1996	26.75	27.13	26.63	27.00
1070	NASDAQ	MAT	Mon, Aug 19, 1996	26.50	27.25	26.50	26.75
1069	NASDAQ	MAT	Fri, Aug 16, 1996	26.88	27.13	26.75	27.00
1068	NASDAQ	MAT	Thu, Aug 15, 1996	27.13	27.25	26.88	26.88
1067	NASDAQ	MAT	Wed, Aug 14, 1996	27.00	27.63	26.88	27.25
1066	NASDAQ	MAT	Tue, Aug 13, 1996	26.63	27.25	26.63	27.25
1065	NASDAQ	MAT	Mon, Aug 12, 1996	26.38	26.63	26.38	26.50
1064	NASDAQ	MAT	Fri, Aug 9, 1996	26.25	26.88	26.13	26.50
1063	NASDAQ	MAT	Thu, Aug 8, 1996	26.00	26.13	25.63	26.13
1062	NASDAQ	MAT	Wed, Aug 7, 1996	25.88	26.00	25.63	25.88
1061	NASDAQ	MAT	Tue, Aug 6, 1996	26.00	26.00	25.75	26.00
1060	NASDAQ	MAT	Mon, Aug 5, 1996	26.00	26.00	25.75	25.88
1059	NASDAQ	MAT	Fri, Aug 2, 1996	26.13	26.13	25.38	26.00
1058	NASDAQ	MAT	Thu, Aug 1, 1996	25.00	26.00	24.88	25.50
1057	NASDAQ	MAT	Wed, Jul 31, 1996	24.00	25.00	24.00	24.75
1056	NASDAQ	MAT	Tue, Jul 30, 1996	25.00	25.38	24.75	25.00
1055	NASDAQ	MAT	Mon, Jul 29, 1996	25.00	25.25	24.88	25.00
1054	NASDAQ	MAT	Fri, Jul 26, 1996	24.88	25.00	24.50	24.75
1053	NASDAQ	MAT	Thu, Jul 25, 1996	24.63	25.13	24.50	24.75
1052	NASDAQ	MAT	Wed, Jul 24, 1996	24.00	24.63	23.75	24.38
1051	NASDAQ	MAT	Tue, Jul 23, 1996	24.25	24.63	24.13	24.38
1050	NASDAQ	MAT	Mon, Jul 22, 1996	25.25	25.25	23.63	24.13
1049	NASDAQ	MAT	Fri, Jul 19, 1996	25.63	25.63	24.63	25.13
1048	NASDAQ	MAT	Thu, Jul 18, 1996	24.88	26.13	24.88	25.75
1047	NASDAQ	MAT	Wed, Jul 17, 1996	23.50	25.00	23.50	24.63
1046	NASDAQ	MAT	Tue, Jul 16, 1996	23.00	23.00	21.63	22.13
1045	NASDAQ	MAT	Mon, Jul 15, 1996	24.13	24.38	22.88	23.13
1044	NASDAQ	MAT	Fri, Jul 12, 1996	23.88	24.38	23.50	24.38
1043	NASDAQ	MAT	Thu, Jul 11, 1996	24.38	24.38	23.50	23.63
1042	NASDAQ	MAT	Wed, Jul 10, 1996	25.25	25.25	23.75	24.38
1041	NASDAQ	MAT	Tue, Jul 9, 1996	25.63	25.88	25.13	25.13
1040	NASDAQ	MAT	Mon, Jul 8, 1996	25.88	26.13	25.63	26.00
1039	NASDAQ	MAT	Fri, Jul 5, 1996	25.25	25.63	25.25	25.63
1038	NASDAQ	MAT	Wed, Jul 3, 1996	26.50	27.00	26.00	26.38
1037	NASDAQ	MAT	Tue, Jul 2, 1996	28.50	28.50	25.88	26.00
1036	NASDAQ	MAT	Mon, Jul 1, 1996	28.88	29.13	28.75	29.13
1035	NASDAQ	MAT	Fri, Jun 28, 1996	28.75	29.13	28.38	28.63
1034	NASDAQ	MAT	Thu, Jun 27, 1996	28.00	28.88	27.88	28.88
1033	NASDAQ	MAT	Wed, Jun 26, 1996	28.25	28.25	27.75	27.88
1032	NASDAQ	MAT	Tue, Jun 25, 1996	28.63	28.63	28.00	28.25
1031	NASDAQ	MAT	Mon, Jun 24, 1996	28.25	28.63	28.25	28.50
1030	NASDAQ	MAT	Fri, Jun 21, 1996	28.00	28.00	27.63	28.00
1029	NASDAQ	MAT	Thu, Jun 20, 1996	28.38	28.63	27.50	27.75
1028	NASDAQ	MAT	Wed, Jun 19, 1996	28.00	28.75	27.75	28.13
1027	NASDAQ	MAT	Tue, Jun 18, 1996	28.13	28.38	27.75	28.00
1026	NASDAQ	MAT	Mon, Jun 17, 1996	28.38	28.50	28.00	28.00
1025	NASDAQ	MAT	Fri, Jun 14, 1996	28.38	28.75	28.13	28.50
1024	NASDAQ	MAT	Thu, Jun 13, 1996	28.25	28.63	28.25	28.50
1023	NASDAQ	MAT	Wed, Jun 12, 1996	28.25	28.50	28.00	28.25
1022	NASDAQ	MAT	Tue, Jun 11, 1996	28.63	29.00	28.25	28.38
1021	NASDAQ	MAT	Mon, Jun 10, 1996	28.50	28.63	28.13	28.50
1020	NASDAQ	MAT	Fri, Jun 7, 1996	28.00	28.75	27.63	28.50
1019	NASDAQ	MAT	Thu, Jun 6, 1996	27.13	28.63	27.13	28.38
1018	NASDAQ	MAT	Wed, Jun 5, 1996	27.25	27.38	27.00	27.25
1017	NASDAQ	MAT	Tue, Jun 4, 1996	27.63	27.88	26.88	27.00
1016	NASDAQ	MAT	Mon, Jun 3, 1996	27.13	27.88	27.13	27.38
1015	NASDAQ	MAT	Fri, May 31, 1996	27.63	27.63	27.00	27.25
1014	NASDAQ	MAT	Thu, May 30, 1996	27.00	27.50	26.88	27.50
1013	NASDAQ	MAT	Wed, May 29, 1996	27.38	27.50	26.88	27.13
1012	NASDAQ	MAT	Tue, May 28, 1996	27.50	27.63	27.13	27.50
1011	NASDAQ	MAT	Fri, May 24, 1996	26.88	27.25	26.75	27.25
1010	NASDAQ	MAT	Thu, May 23, 1996	27.00	27.25	26.63	26.63
1009	NASDAQ	MAT	Wed, May 22, 1996	26.75	27.00	26.50	27.00
1008	NASDAQ	MAT	Tue, May 21, 1996	27.25	27.25	26.88	26.88
1007	NASDAQ	MAT	Mon, May 20, 1996	27.25	27.25	26.75	27.13
1006	NASDAQ	MAT	Fri, May 17, 1996	27.75	27.88	27.00	27.25
1005	NASDAQ	MAT	Thu, May 16, 1996	26.88	28.00	26.88	27.50
1004	NASDAQ	MAT	Wed, May 15, 1996	27.38	27.50	26.75	27.00
1003	NASDAQ	MAT	Tue, May 14, 1996	26.63	27.50	26.50	27.25
1002	NASDAQ	MAT	Mon, May 13, 1996	25.75	26.63	25.63	26.38
1001	NASDAQ	MAT	Fri, May 10, 1996	25.63	26.13	25.38	25.75
1000	NASDAQ	MAT	Thu, May 9, 1996	26.25	26.44	25.00	25.25
999	NASDAQ	MAT	Wed, May 8, 1996	25.63	26.38	25.13	26.25
998	NASDAQ	MAT	Tue, May 7, 1996	25.75	26.00	25.75	25.88
997	NASDAQ	MAT	Mon, May 6, 1996	25.63	25.88	25.25	25.63
996	NASDAQ	MAT	Fri, May 3, 1996	25.50	26.00	25.50	25.88
995	NASDAQ	MAT	Thu, May 2, 1996	25.88	25.88	25.50	25.50
994	NASDAQ	MAT	Wed, May 1, 1996	25.88	26.13	25.50	26.00
993	NASDAQ	MAT	Tue, Apr 30, 1996	26.13	26.25	25.81	26.00
992	NASDAQ	MAT	Mon, Apr 29, 1996	26.00	26.13	25.88	26.00
991	NASDAQ	MAT	Fri, Apr 26, 1996	25.88	26.25	25.75	26.13
990	NASDAQ	MAT	Thu, Apr 25, 1996	26.00	26.38	25.88	25.88
989	NASDAQ	MAT	Wed, Apr 24, 1996	26.00	26.13	25.88	26.13
988	NASDAQ	MAT	Tue, Apr 23, 1996	25.88	26.13	25.63	26.00
987	NASDAQ	MAT	Mon, Apr 22, 1996	25.88	26.13	25.75	25.88
986	NASDAQ	MAT	Fri, Apr 19, 1996	25.88	26.13	25.75	25.88
985	NASDAQ	MAT	Thu, Apr 18, 1996	25.88	26.13	25.50	25.75
984	NASDAQ	MAT	Wed, Apr 17, 1996	25.88	25.88	25.25	25.75
983	NASDAQ	MAT	Tue, Apr 16, 1996	26.00	26.00	25.38	25.63
982	NASDAQ	MAT	Mon, Apr 15, 1996	25.38	25.50	24.75	24.75
981	NASDAQ	MAT	Fri, Apr 12, 1996	25.75	25.75	25.00	25.13
980	NASDAQ	MAT	Thu, Apr 11, 1996	24.25	24.75	23.25	24.38
979	NASDAQ	MAT	Wed, Apr 10, 1996	25.75	26.00	25.25	25.25
978	NASDAQ	MAT	Tue, Apr 9, 1996	26.38	26.38	25.50	26.13
977	NASDAQ	MAT	Mon, Apr 8, 1996	26.50	26.75	26.13	26.38
976	NASDAQ	MAT	Thu, Apr 4, 1996	26.38	27.13	26.25	27.00
975	NASDAQ	MAT	Wed, Apr 3, 1996	26.88	27.50	25.13	26.00
974	NASDAQ	MAT	Tue, Apr 2, 1996	27.38	27.50	26.63	26.88
973	NASDAQ	MAT	Mon, Apr 1, 1996	27.38	27.63	26.88	27.38
972	NASDAQ	MAT	Fri, Mar 29, 1996	27.63	27.63	26.63	27.13
971	NASDAQ	MAT	Thu, Mar 28, 1996	27.50	27.63	27.25	27.50
970	NASDAQ	MAT	Wed, Mar 27, 1996	28.50	28.75	27.75	27.75
969	NASDAQ	MAT	Tue, Mar 26, 1996	27.63	28.25	27.38	28.00
968	NASDAQ	MAT	Mon, Mar 25, 1996	27.63	27.88	27.25	27.75
967	NASDAQ	MAT	Fri, Mar 22, 1996	27.75	27.88	27.25	27.38
966	NASDAQ	MAT	Thu, Mar 21, 1996	28.13	28.13	27.50	27.63
965	NASDAQ	MAT	Wed, Mar 20, 1996	27.75	28.25	27.25	28.13
964	NASDAQ	MAT	Tue, Mar 19, 1996	27.63	27.75	27.13	27.63
963	NASDAQ	MAT	Mon, Mar 18, 1996	27.75	27.75	27.00	27.38
962	NASDAQ	MAT	Fri, Mar 15, 1996	27.50	27.63	27.13	27.38
961	NASDAQ	MAT	Thu, Mar 14, 1996	27.25	28.00	27.13	27.75
960	NASDAQ	MAT	Wed, Mar 13, 1996	26.25	26.63	25.75	26.50
959	NASDAQ	MAT	Tue, Mar 12, 1996	26.00	26.50	25.88	26.50
958	NASDAQ	MAT	Mon, Mar 11, 1996	26.38	26.50	25.88	26.25
957	NASDAQ	MAT	Fri, Mar 8, 1996	26.25	26.88	26.13	26.25
956	NASDAQ	MAT	Thu, Mar 7, 1996	27.13	27.38	26.88	27.13
955	NASDAQ	MAT	Wed, Mar 6, 1996	27.88	28.25	26.63	27.00
954	NASDAQ	MAT	Tue, Mar 5, 1996	28.00	28.13	27.38	27.75
953	NASDAQ	MAT	Mon, Mar 4, 1996	27.00	28.25	26.88	28.13
952	NASDAQ	MAT	Fri, Mar 1, 1996	27.00	27.00	26.40	26.90
951	NASDAQ	MAT	Thu, Feb 29, 1996	26.60	26.70	26.30	26.60
950	NASDAQ	MAT	Wed, Feb 28, 1996	27.10	27.30	26.60	26.80
949	NASDAQ	MAT	Tue, Feb 27, 1996	27.10	27.30	27.00	27.10
948	NASDAQ	MAT	Mon, Feb 26, 1996	27.50	27.50	27.10	27.20
947	NASDAQ	MAT	Fri, Feb 23, 1996	28.30	28.40	27.40	27.40
946	NASDAQ	MAT	Thu, Feb 22, 1996	28.00	28.40	28.00	28.30
945	NASDAQ	MAT	Wed, Feb 21, 1996	28.20	28.30	27.80	27.90
944	NASDAQ	MAT	Tue, Feb 20, 1996	27.30	28.20	27.20	28.20
943	NASDAQ	MAT	Fri, Feb 16, 1996	27.20	27.50	27.00	27.40
942	NASDAQ	MAT	Thu, Feb 15, 1996	26.90	27.40	26.70	27.20
941	NASDAQ	MAT	Wed, Feb 14, 1996	27.10	27.40	26.90	27.00
940	NASDAQ	MAT	Tue, Feb 13, 1996	26.80	27.40	26.80	27.10
939	NASDAQ	MAT	Mon, Feb 12, 1996	26.80	26.90	26.40	26.80
938	NASDAQ	MAT	Fri, Feb 9, 1996	27.10	27.20	26.60	26.60
937	NASDAQ	MAT	Thu, Feb 8, 1996	27.50	27.60	26.80	27.10
936	NASDAQ	MAT	Wed, Feb 7, 1996	26.70	27.60	26.50	27.60
935	NASDAQ	MAT	Tue, Feb 6, 1996	26.40	26.50	26.20	26.30
934	NASDAQ	MAT	Mon, Feb 5, 1996	26.60	26.70	26.20	26.60
933	NASDAQ	MAT	Fri, Feb 2, 1996	26.80	27.10	26.30	26.90
932	NASDAQ	MAT	Thu, Feb 1, 1996	25.90	26.10	25.40	26.00
931	NASDAQ	MAT	Wed, Jan 31, 1996	25.90	25.90	25.60	25.90
930	NASDAQ	MAT	Tue, Jan 30, 1996	25.40	26.00	25.30	26.00
929	NASDAQ	MAT	Mon, Jan 29, 1996	24.50	25.40	24.40	25.40
928	NASDAQ	MAT	Fri, Jan 26, 1996	25.00	25.10	24.40	24.50
927	NASDAQ	MAT	Thu, Jan 25, 1996	25.00	25.60	24.70	25.20
926	NASDAQ	MAT	Wed, Jan 24, 1996	25.60	25.80	25.40	25.60
925	NASDAQ	MAT	Tue, Jan 23, 1996	25.30	25.50	25.10	25.50
924	NASDAQ	MAT	Mon, Jan 22, 1996	25.10	25.60	25.10	25.30
923	NASDAQ	MAT	Fri, Jan 19, 1996	24.90	25.30	24.80	25.10
922	NASDAQ	MAT	Thu, Jan 18, 1996	24.60	25.30	24.30	25.30
921	NASDAQ	MAT	Wed, Jan 17, 1996	24.10	25.20	24.00	24.70
920	NASDAQ	MAT	Tue, Jan 16, 1996	24.40	24.40	23.90	24.10
919	NASDAQ	MAT	Mon, Jan 15, 1996	24.00	24.30	23.90	24.20
918	NASDAQ	MAT	Fri, Jan 12, 1996	23.90	24.10	23.70	23.90
917	NASDAQ	MAT	Thu, Jan 11, 1996	23.70	24.00	23.30	23.90
916	NASDAQ	MAT	Wed, Jan 10, 1996	24.20	24.60	23.70	23.90
915	NASDAQ	MAT	Tue, Jan 9, 1996	25.20	25.30	24.80	25.10
914	NASDAQ	MAT	Mon, Jan 8, 1996	25.20	25.50	25.20	25.50
913	NASDAQ	MAT	Fri, Jan 5, 1996	25.50	25.50	24.90	25.10
912	NASDAQ	MAT	Thu, Jan 4, 1996	26.20	26.70	25.40	25.50
911	NASDAQ	MAT	Wed, Jan 3, 1996	25.50	26.10	25.50	26.10
910	NASDAQ	MAT	Tue, Jan 2, 1996	24.70	25.40	24.50	25.40
909	NASDAQ	MAT	Fri, Dec 29, 1995	24.60	24.90	24.50	24.60
908	NASDAQ	MAT	Thu, Dec 28, 1995	23.90	24.80	23.70	24.70
907	NASDAQ	MAT	Wed, Dec 27, 1995	24.00	24.00	23.70	23.90
906	NASDAQ	MAT	Tue, Dec 26, 1995	24.40	24.40	24.00	24.10
905	NASDAQ	MAT	Fri, Dec 22, 1995	24.20	24.50	24.20	24.30
904	NASDAQ	MAT	Thu, Dec 21, 1995	24.40	24.40	24.20	24.30
903	NASDAQ	MAT	Wed, Dec 20, 1995	24.30	24.40	24.10	24.40
902	NASDAQ	MAT	Tue, Dec 19, 1995	23.70	24.20	23.60	24.20
901	NASDAQ	MAT	Mon, Dec 18, 1995	23.80	24.00	23.20	23.90
900	NASDAQ	MAT	Fri, Dec 15, 1995	24.30	24.40	23.60	24.00
899	NASDAQ	MAT	Thu, Dec 14, 1995	24.40	24.50	24.00	24.30
898	NASDAQ	MAT	Wed, Dec 13, 1995	24.30	24.50	24.30	24.40
897	NASDAQ	MAT	Tue, Dec 12, 1995	24.20	24.50	23.90	24.50
896	NASDAQ	MAT	Mon, Dec 11, 1995	24.70	24.70	24.05	24.40
895	NASDAQ	MAT	Fri, Dec 8, 1995	24.60	24.80	24.60	24.80
894	NASDAQ	MAT	Thu, Dec 7, 1995	24.70	24.70	24.50	24.70
893	NASDAQ	MAT	Wed, Dec 6, 1995	23.90	24.80	23.90	24.70
892	NASDAQ	MAT	Tue, Dec 5, 1995	23.10	23.90	22.90	23.90
891	NASDAQ	MAT	Mon, Dec 4, 1995	22.40	23.80	22.10	23.20
890	NASDAQ	MAT	Fri, Dec 1, 1995	22.40	22.70	22.30	22.60
889	NASDAQ	MAT	Thu, Nov 30, 1995	22.90	23.00	22.30	22.40
888	NASDAQ	MAT	Wed, Nov 29, 1995	23.40	23.40	22.80	23.10
887	NASDAQ	MAT	Tue, Nov 28, 1995	23.70	23.70	23.20	23.50
886	NASDAQ	MAT	Mon, Nov 27, 1995	23.40	23.80	23.40	23.80
885	NASDAQ	MAT	Fri, Nov 24, 1995	23.20	23.40	23.20	23.20
884	NASDAQ	MAT	Wed, Nov 22, 1995	23.10	23.20	23.00	23.20
883	NASDAQ	MAT	Tue, Nov 21, 1995	22.90	23.30	22.90	23.30
882	NASDAQ	MAT	Mon, Nov 20, 1995	22.60	23.00	22.50	23.00
881	NASDAQ	MAT	Fri, Nov 17, 1995	22.50	22.70	22.40	22.70
880	NASDAQ	MAT	Thu, Nov 16, 1995	22.10	22.60	22.00	22.50
879	NASDAQ	MAT	Wed, Nov 15, 1995	22.40	22.40	21.80	22.10
878	NASDAQ	MAT	Tue, Nov 14, 1995	22.80	22.80	22.30	22.40
877	NASDAQ	MAT	Mon, Nov 13, 1995	22.60	23.00	22.50	22.80
876	NASDAQ	MAT	Fri, Nov 10, 1995	22.90	23.10	22.50	22.50
875	NASDAQ	MAT	Thu, Nov 9, 1995	22.90	23.10	22.70	23.10
874	NASDAQ	MAT	Wed, Nov 8, 1995	22.60	22.80	22.50	22.80
873	NASDAQ	MAT	Tue, Nov 7, 1995	22.90	23.20	22.70	22.80
872	NASDAQ	MAT	Mon, Nov 6, 1995	22.70	23.10	22.70	23.00
871	NASDAQ	MAT	Fri, Nov 3, 1995	22.80	23.00	22.70	22.80
870	NASDAQ	MAT	Thu, Nov 2, 1995	23.10	23.20	22.70	22.80
869	NASDAQ	MAT	Wed, Nov 1, 1995	23.20	23.50	23.10	23.20
868	NASDAQ	MAT	Tue, Oct 31, 1995	22.10	23.20	22.10	23.00
867	NASDAQ	MAT	Mon, Oct 30, 1995	21.50	22.20	21.50	22.10
866	NASDAQ	MAT	Fri, Oct 27, 1995	21.50	21.50	21.20	21.40
865	NASDAQ	MAT	Thu, Oct 26, 1995	22.00	22.10	21.40	21.50
864	NASDAQ	MAT	Wed, Oct 25, 1995	22.30	22.50	21.80	21.80
863	NASDAQ	MAT	Tue, Oct 24, 1995	22.10	22.30	21.90	22.30
862	NASDAQ	MAT	Mon, Oct 23, 1995	21.60	22.20	21.40	22.00
861	NASDAQ	MAT	Fri, Oct 20, 1995	22.00	22.00	21.30	21.70
860	NASDAQ	MAT	Thu, Oct 19, 1995	22.40	22.40	21.70	22.20
859	NASDAQ	MAT	Wed, Oct 18, 1995	22.20	22.50	22.10	22.30
858	NASDAQ	MAT	Tue, Oct 17, 1995	22.60	22.60	21.40	21.90
857	NASDAQ	MAT	Mon, Oct 16, 1995	22.90	23.00	22.40	22.60
856	NASDAQ	MAT	Fri, Oct 13, 1995	23.20	23.20	22.80	22.80
855	NASDAQ	MAT	Thu, Oct 12, 1995	22.80	23.10	22.70	23.00
854	NASDAQ	MAT	Wed, Oct 11, 1995	22.90	23.00	22.40	22.80
853	NASDAQ	MAT	Tue, Oct 10, 1995	22.70	23.00	22.50	22.80
852	NASDAQ	MAT	Mon, Oct 9, 1995	23.30	23.30	22.80	22.90
851	NASDAQ	MAT	Fri, Oct 6, 1995	23.60	23.60	23.00	23.30
850	NASDAQ	MAT	Thu, Oct 5, 1995	23.90	23.90	23.40	23.50
849	NASDAQ	MAT	Wed, Oct 4, 1995	23.80	24.00	23.80	23.90
848	NASDAQ	MAT	Tue, Oct 3, 1995	24.00	24.00	23.70	23.90
847	NASDAQ	MAT	Mon, Oct 2, 1995	23.60	24.50	23.60	23.90
846	NASDAQ	MAT	Fri, Sep 29, 1995	24.10	24.10	23.50	23.50
845	NASDAQ	MAT	Thu, Sep 28, 1995	23.80	24.00	23.70	24.00
844	NASDAQ	MAT	Wed, Sep 27, 1995	24.30	24.40	23.70	23.80
843	NASDAQ	MAT	Tue, Sep 26, 1995	24.40	24.50	24.30	24.30
842	NASDAQ	MAT	Mon, Sep 25, 1995	24.30	24.40	24.10	24.30
841	NASDAQ	MAT	Fri, Sep 22, 1995	24.00	24.50	24.00	24.40
840	NASDAQ	MAT	Thu, Sep 21, 1995	24.20	24.40	24.10	24.30
839	NASDAQ	MAT	Wed, Sep 20, 1995	24.40	24.50	24.00	24.10
838	NASDAQ	MAT	Tue, Sep 19, 1995	23.90	24.30	23.90	24.30
837	NASDAQ	MAT	Mon, Sep 18, 1995	23.40	23.90	23.30	23.90
836	NASDAQ	MAT	Fri, Sep 15, 1995	24.00	24.00	23.10	23.40
835	NASDAQ	MAT	Thu, Sep 14, 1995	23.90	24.00	23.70	24.00
834	NASDAQ	MAT	Wed, Sep 13, 1995	23.30	23.80	23.30	23.70
833	NASDAQ	MAT	Tue, Sep 12, 1995	23.10	23.50	23.00	23.40
832	NASDAQ	MAT	Mon, Sep 11, 1995	23.30	23.30	23.00	23.00
831	NASDAQ	MAT	Fri, Sep 8, 1995	23.10	23.20	22.90	23.10
830	NASDAQ	MAT	Thu, Sep 7, 1995	23.10	23.20	23.00	23.10
829	NASDAQ	MAT	Wed, Sep 6, 1995	23.20	23.30	22.90	23.10
828	NASDAQ	MAT	Tue, Sep 5, 1995	23.20	23.70	23.20	23.20
827	NASDAQ	MAT	Fri, Sep 1, 1995	23.00	23.20	23.00	23.20
826	NASDAQ	MAT	Thu, Aug 31, 1995	23.00	23.20	22.80	23.20
825	NASDAQ	MAT	Wed, Aug 30, 1995	23.20	23.40	23.00	23.00
824	NASDAQ	MAT	Tue, Aug 29, 1995	23.20	23.30	22.90	23.10
823	NASDAQ	MAT	Mon, Aug 28, 1995	23.00	23.20	23.00	23.20
822	NASDAQ	MAT	Fri, Aug 25, 1995	23.10	23.20	22.90	23.10
821	NASDAQ	MAT	Thu, Aug 24, 1995	22.90	23.20	22.80	23.10
820	NASDAQ	MAT	Wed, Aug 23, 1995	23.10	23.20	22.90	23.00
819	NASDAQ	MAT	Tue, Aug 22, 1995	23.30	23.30	22.90	22.90
818	NASDAQ	MAT	Mon, Aug 21, 1995	23.30	23.40	23.10	23.30
817	NASDAQ	MAT	Fri, Aug 18, 1995	23.20	23.20	22.80	23.20
816	NASDAQ	MAT	Thu, Aug 17, 1995	23.40	23.40	23.10	23.20
815	NASDAQ	MAT	Wed, Aug 16, 1995	23.80	23.80	23.20	23.20
814	NASDAQ	MAT	Tue, Aug 15, 1995	23.80	24.10	23.80	24.00
813	NASDAQ	MAT	Mon, Aug 14, 1995	23.90	24.00	23.60	24.00
812	NASDAQ	MAT	Fri, Aug 11, 1995	23.70	24.00	23.60	23.90
811	NASDAQ	MAT	Thu, Aug 10, 1995	23.90	24.00	23.60	24.00
810	NASDAQ	MAT	Wed, Aug 9, 1995	23.50	24.20	23.20	24.20
809	NASDAQ	MAT	Tue, Aug 8, 1995	23.20	23.40	22.80	23.20
808	NASDAQ	MAT	Mon, Aug 7, 1995	23.00	23.40	22.90	23.30
807	NASDAQ	MAT	Fri, Aug 4, 1995	22.40	23.00	22.40	22.90
806	NASDAQ	MAT	Thu, Aug 3, 1995	22.60	22.70	22.20	22.40
805	NASDAQ	MAT	Wed, Aug 2, 1995	23.40	23.90	22.80	22.80
804	NASDAQ	MAT	Tue, Aug 1, 1995	22.70	23.20	22.70	23.20
803	NASDAQ	MAT	Mon, Jul 31, 1995	22.40	22.70	22.20	22.60
802	NASDAQ	MAT	Fri, Jul 28, 1995	22.90	23.10	22.40	22.40
801	NASDAQ	MAT	Thu, Jul 27, 1995	22.40	22.90	22.40	22.80
800	NASDAQ	MAT	Wed, Jul 26, 1995	22.80	23.00	22.20	22.30
799	NASDAQ	MAT	Tue, Jul 25, 1995	22.80	22.90	22.60	22.90
798	NASDAQ	MAT	Mon, Jul 24, 1995	22.60	22.80	22.50	22.80
797	NASDAQ	MAT	Fri, Jul 21, 1995	22.20	22.60	22.10	22.60
796	NASDAQ	MAT	Thu, Jul 20, 1995	22.00	22.30	21.70	22.30
795	NASDAQ	MAT	Wed, Jul 19, 1995	21.50	22.00	21.10	21.80
794	NASDAQ	MAT	Tue, Jul 18, 1995	21.10	22.10	21.00	21.80
793	NASDAQ	MAT	Mon, Jul 17, 1995	21.10	21.50	21.00	21.20
792	NASDAQ	MAT	Fri, Jul 14, 1995	20.80	20.80	20.50	20.80
791	NASDAQ	MAT	Thu, Jul 13, 1995	20.80	20.95	20.70	20.80
790	NASDAQ	MAT	Wed, Jul 12, 1995	20.50	20.80	20.30	20.70
789	NASDAQ	MAT	Tue, Jul 11, 1995	20.70	21.00	20.50	20.60
788	NASDAQ	MAT	Mon, Jul 10, 1995	21.30	21.40	20.50	20.90
787	NASDAQ	MAT	Fri, Jul 7, 1995	21.30	21.60	21.20	21.60
786	NASDAQ	MAT	Thu, Jul 6, 1995	21.30	21.40	20.90	21.40
785	NASDAQ	MAT	Wed, Jul 5, 1995	21.20	21.60	21.20	21.40
784	NASDAQ	MAT	Mon, Jul 3, 1995	21.10	21.40	21.00	21.40
783	NASDAQ	MAT	Fri, Jun 30, 1995	21.30	21.40	20.80	21.00
782	NASDAQ	MAT	Thu, Jun 29, 1995	21.30	21.50	21.10	21.20
781	NASDAQ	MAT	Wed, Jun 28, 1995	20.80	21.30	20.70	21.30
780	NASDAQ	MAT	Tue, Jun 27, 1995	21.10	21.10	20.60	20.80
779	NASDAQ	MAT	Mon, Jun 26, 1995	22.10	22.20	21.10	21.10
778	NASDAQ	MAT	Fri, Jun 23, 1995	21.20	21.90	21.10	21.90
777	NASDAQ	MAT	Thu, Jun 22, 1995	20.80	21.30	20.60	21.30
776	NASDAQ	MAT	Wed, Jun 21, 1995	20.70	20.90	20.20	20.60
775	NASDAQ	MAT	Tue, Jun 20, 1995	21.00	21.00	20.60	20.60
774	NASDAQ	MAT	Mon, Jun 19, 1995	21.20	21.30	21.00	21.10
773	NASDAQ	MAT	Fri, Jun 16, 1995	21.30	21.30	20.90	21.20
772	NASDAQ	MAT	Thu, Jun 15, 1995	21.00	21.10	20.60	21.10
771	NASDAQ	MAT	Wed, Jun 14, 1995	21.10	21.10	20.70	21.00
770	NASDAQ	MAT	Tue, Jun 13, 1995	20.60	21.20	20.60	21.00
769	NASDAQ	MAT	Mon, Jun 12, 1995	19.90	20.60	19.90	20.60
768	NASDAQ	MAT	Fri, Jun 9, 1995	19.70	20.10	19.70	20.00
767	NASDAQ	MAT	Thu, Jun 8, 1995	19.50	19.90	19.50	19.90
766	NASDAQ	MAT	Wed, Jun 7, 1995	19.80	19.80	19.30	19.50
765	NASDAQ	MAT	Tue, Jun 6, 1995	19.80	19.90	19.60	19.80
764	NASDAQ	MAT	Mon, Jun 5, 1995	19.50	19.90	19.50	19.90
763	NASDAQ	MAT	Fri, Jun 2, 1995	19.30	20.00	19.30	19.60
762	NASDAQ	MAT	Thu, Jun 1, 1995	19.90	20.00	19.40	19.50
761	NASDAQ	MAT	Wed, May 31, 1995	19.70	20.00	19.50	20.00
760	NASDAQ	MAT	Tue, May 30, 1995	19.50	19.70	19.30	19.70
759	NASDAQ	MAT	Fri, May 26, 1995	19.60	19.80	19.40	19.40
758	NASDAQ	MAT	Thu, May 25, 1995	19.70	19.80	19.60	19.70
757	NASDAQ	MAT	Wed, May 24, 1995	19.70	19.90	19.50	19.80
756	NASDAQ	MAT	Tue, May 23, 1995	19.60	19.80	19.50	19.70
755	NASDAQ	MAT	Mon, May 22, 1995	19.00	19.50	19.00	19.50
754	NASDAQ	MAT	Fri, May 19, 1995	18.80	19.10	18.50	19.10
753	NASDAQ	MAT	Thu, May 18, 1995	19.40	19.60	19.10	19.20
752	NASDAQ	MAT	Wed, May 17, 1995	19.30	19.50	19.20	19.40
751	NASDAQ	MAT	Tue, May 16, 1995	19.90	19.90	19.20	19.40
750	NASDAQ	MAT	Mon, May 15, 1995	19.50	19.90	19.40	19.70
749	NASDAQ	MAT	Fri, May 12, 1995	19.40	19.60	19.30	19.50
748	NASDAQ	MAT	Thu, May 11, 1995	19.60	19.60	19.20	19.50
747	NASDAQ	MAT	Wed, May 10, 1995	19.50	19.70	19.30	19.70
746	NASDAQ	MAT	Tue, May 9, 1995	19.30	19.40	19.20	19.40
745	NASDAQ	MAT	Mon, May 8, 1995	19.30	19.50	19.10	19.50
744	NASDAQ	MAT	Fri, May 5, 1995	19.30	19.30	19.10	19.30
743	NASDAQ	MAT	Thu, May 4, 1995	19.40	19.40	18.80	19.10
742	NASDAQ	MAT	Wed, May 3, 1995	19.00	19.50	18.90	19.30
741	NASDAQ	MAT	Tue, May 2, 1995	18.80	18.80	18.50	18.80
740	NASDAQ	MAT	Mon, May 1, 1995	19.10	19.10	18.80	18.90
739	NASDAQ	MAT	Fri, Apr 28, 1995	18.70	19.10	18.40	19.00
738	NASDAQ	MAT	Thu, Apr 27, 1995	18.30	18.80	18.30	18.80
737	NASDAQ	MAT	Wed, Apr 26, 1995	18.40	18.50	18.30	18.30
736	NASDAQ	MAT	Tue, Apr 25, 1995	18.50	18.50	18.30	18.40
735	NASDAQ	MAT	Mon, Apr 24, 1995	18.40	18.60	18.40	18.60
734	NASDAQ	MAT	Fri, Apr 21, 1995	18.40	18.60	18.30	18.60
733	NASDAQ	MAT	Thu, Apr 20, 1995	18.60	18.60	18.30	18.40
732	NASDAQ	MAT	Wed, Apr 19, 1995	18.90	18.90	18.20	18.60
731	NASDAQ	MAT	Tue, Apr 18, 1995	18.80	19.10	18.80	18.90
730	NASDAQ	MAT	Mon, Apr 17, 1995	19.10	19.20	18.50	18.70
729	NASDAQ	MAT	Thu, Apr 13, 1995	18.90	19.10	18.60	19.00
728	NASDAQ	MAT	Wed, Apr 12, 1995	18.80	18.90	18.40	18.90
727	NASDAQ	MAT	Tue, Apr 11, 1995	19.30	19.30	19.00	19.00
726	NASDAQ	MAT	Mon, Apr 10, 1995	19.00	19.40	19.00	19.20
725	NASDAQ	MAT	Fri, Apr 7, 1995	19.60	19.60	18.80	19.00
724	NASDAQ	MAT	Thu, Apr 6, 1995	19.50	19.70	19.50	19.60
723	NASDAQ	MAT	Wed, Apr 5, 1995	19.60	19.80	19.40	19.50
722	NASDAQ	MAT	Tue, Apr 4, 1995	19.80	19.80	19.60	19.70
721	NASDAQ	MAT	Mon, Apr 3, 1995	19.70	19.80	19.40	19.80
720	NASDAQ	MAT	Fri, Mar 31, 1995	18.90	19.80	18.60	19.60
719	NASDAQ	MAT	Thu, Mar 30, 1995	18.90	19.20	18.90	19.00
718	NASDAQ	MAT	Wed, Mar 29, 1995	18.70	19.10	18.70	18.70
717	NASDAQ	MAT	Tue, Mar 28, 1995	19.10	19.10	18.70	18.80
716	NASDAQ	MAT	Mon, Mar 27, 1995	18.50	19.20	18.40	19.10
715	NASDAQ	MAT	Fri, Mar 24, 1995	18.40	18.70	18.30	18.30
714	NASDAQ	MAT	Thu, Mar 23, 1995	18.40	18.50	18.20	18.40
713	NASDAQ	MAT	Wed, Mar 22, 1995	18.20	18.40	18.20	18.40
712	NASDAQ	MAT	Tue, Mar 21, 1995	18.40	18.60	18.20	18.20
711	NASDAQ	MAT	Mon, Mar 20, 1995	18.40	18.40	18.10	18.30
710	NASDAQ	MAT	Fri, Mar 17, 1995	18.50	18.50	18.20	18.40
709	NASDAQ	MAT	Thu, Mar 16, 1995	18.40	18.60	18.30	18.60
708	NASDAQ	MAT	Wed, Mar 15, 1995	18.10	18.60	18.10	18.40
707	NASDAQ	MAT	Tue, Mar 14, 1995	18.40	18.50	18.20	18.30
706	NASDAQ	MAT	Mon, Mar 13, 1995	18.20	19.00	18.20	18.60
705	NASDAQ	MAT	Fri, Mar 10, 1995	18.20	18.40	18.10	18.10
704	NASDAQ	MAT	Thu, Mar 9, 1995	18.10	18.20	18.00	18.10
703	NASDAQ	MAT	Wed, Mar 8, 1995	18.00	18.20	18.00	18.10
702	NASDAQ	MAT	Tue, Mar 7, 1995	18.00	18.30	17.80	18.00
701	NASDAQ	MAT	Mon, Mar 6, 1995	17.80	18.00	17.50	18.00
700	NASDAQ	MAT	Fri, Mar 3, 1995	17.90	18.00	17.80	18.00
699	NASDAQ	MAT	Thu, Mar 2, 1995	17.90	18.00	17.70	18.00
698	NASDAQ	MAT	Wed, Mar 1, 1995	17.90	18.10	17.80	18.00
697	NASDAQ	MAT	Tue, Feb 28, 1995	18.00	18.10	17.90	17.90
696	NASDAQ	MAT	Mon, Feb 27, 1995	18.00	18.10	17.90	17.90
695	NASDAQ	MAT	Fri, Feb 24, 1995	18.10	18.20	17.90	18.10
694	NASDAQ	MAT	Thu, Feb 23, 1995	18.20	18.40	18.00	18.20
693	NASDAQ	MAT	Wed, Feb 22, 1995	18.00	18.20	17.90	18.10
692	NASDAQ	MAT	Tue, Feb 21, 1995	18.00	18.10	17.80	18.00
691	NASDAQ	MAT	Fri, Feb 17, 1995	18.20	18.30	17.90	18.00
690	NASDAQ	MAT	Thu, Feb 16, 1995	18.00	18.30	17.90	18.30
689	NASDAQ	MAT	Wed, Feb 15, 1995	18.20	18.40	17.90	17.90
688	NASDAQ	MAT	Tue, Feb 14, 1995	18.40	18.50	18.00	18.30
687	NASDAQ	MAT	Mon, Feb 13, 1995	18.00	18.70	18.00	18.70
686	NASDAQ	MAT	Fri, Feb 10, 1995	18.00	18.20	18.00	18.00
685	NASDAQ	MAT	Thu, Feb 9, 1995	17.90	18.10	17.80	18.00
684	NASDAQ	MAT	Wed, Feb 8, 1995	17.50	17.90	17.40	17.80
683	NASDAQ	MAT	Tue, Feb 7, 1995	17.60	18.00	17.60	17.90
682	NASDAQ	MAT	Mon, Feb 6, 1995	17.70	17.80	17.30	17.60
681	NASDAQ	MAT	Fri, Feb 3, 1995	18.00	18.20	17.60	17.90
680	NASDAQ	MAT	Thu, Feb 2, 1995	16.80	17.40	16.70	17.40
679	NASDAQ	MAT	Wed, Feb 1, 1995	16.50	17.10	16.50	17.00
678	NASDAQ	MAT	Tue, Jan 31, 1995	16.30	16.70	16.30	16.50
677	NASDAQ	MAT	Mon, Jan 30, 1995	16.20	16.30	16.10	16.30
676	NASDAQ	MAT	Fri, Jan 27, 1995	16.40	16.40	16.20	16.30
675	NASDAQ	MAT	Thu, Jan 26, 1995	16.40	16.40	16.20	16.40
674	NASDAQ	MAT	Wed, Jan 25, 1995	16.40	16.60	16.30	16.40
673	NASDAQ	MAT	Tue, Jan 24, 1995	16.60	16.60	16.20	16.40
672	NASDAQ	MAT	Mon, Jan 23, 1995	16.90	17.00	16.40	16.60
671	NASDAQ	MAT	Fri, Jan 20, 1995	16.80	16.96	16.72	16.80
670	NASDAQ	MAT	Thu, Jan 19, 1995	16.64	16.88	16.56	16.80
669	NASDAQ	MAT	Wed, Jan 18, 1995	16.64	16.80	16.64	16.72
668	NASDAQ	MAT	Tue, Jan 17, 1995	16.24	16.80	16.24	16.80
667	NASDAQ	MAT	Mon, Jan 16, 1995	16.48	16.48	16.16	16.24
666	NASDAQ	MAT	Fri, Jan 13, 1995	16.56	16.72	16.40	16.48
665	NASDAQ	MAT	Thu, Jan 12, 1995	16.56	16.72	16.48	16.56
664	NASDAQ	MAT	Wed, Jan 11, 1995	16.96	16.96	16.48	16.64
663	NASDAQ	MAT	Tue, Jan 10, 1995	16.88	16.88	16.56	16.64
662	NASDAQ	MAT	Mon, Jan 9, 1995	16.56	16.72	16.40	16.72
661	NASDAQ	MAT	Fri, Jan 6, 1995	16.80	16.88	16.40	16.48
660	NASDAQ	MAT	Thu, Jan 5, 1995	16.08	16.96	16.00	16.88
659	NASDAQ	MAT	Wed, Jan 4, 1995	16.00	16.16	15.76	16.16
658	NASDAQ	MAT	Tue, Jan 3, 1995	16.00	16.16	16.00	16.16
657	NASDAQ	MAT	Fri, Dec 30, 1994	16.24	16.24	16.00	16.08
656	NASDAQ	MAT	Thu, Dec 29, 1994	16.32	16.32	16.08	16.16
655	NASDAQ	MAT	Wed, Dec 28, 1994	16.56	16.56	15.92	16.32
654	NASDAQ	MAT	Tue, Dec 27, 1994	16.48	16.64	16.40	16.48
653	NASDAQ	MAT	Fri, Dec 23, 1994	16.80	16.80	16.56	16.56
652	NASDAQ	MAT	Thu, Dec 22, 1994	16.40	16.72	16.40	16.72
651	NASDAQ	MAT	Wed, Dec 21, 1994	16.32	16.64	15.84	16.64
650	NASDAQ	MAT	Tue, Dec 20, 1994	17.28	17.44	16.32	16.40
649	NASDAQ	MAT	Mon, Dec 19, 1994	17.12	17.12	16.80	16.88
648	NASDAQ	MAT	Fri, Dec 16, 1994	16.96	17.04	16.80	16.96
647	NASDAQ	MAT	Thu, Dec 15, 1994	16.88	17.04	16.80	16.88
646	NASDAQ	MAT	Wed, Dec 14, 1994	16.88	17.12	16.64	16.88
645	NASDAQ	MAT	Tue, Dec 13, 1994	16.64	16.96	16.64	16.88
644	NASDAQ	MAT	Mon, Dec 12, 1994	16.00	16.56	16.00	16.48
643	NASDAQ	MAT	Fri, Dec 9, 1994	16.16	16.24	15.68	16.00
642	NASDAQ	MAT	Thu, Dec 8, 1994	16.80	16.84	16.08	16.16
641	NASDAQ	MAT	Wed, Dec 7, 1994	16.96	17.04	16.64	16.80
640	NASDAQ	MAT	Tue, Dec 6, 1994	17.20	17.28	17.04	17.12
639	NASDAQ	MAT	Mon, Dec 5, 1994	17.52	17.52	17.20	17.28
638	NASDAQ	MAT	Fri, Dec 2, 1994	17.20	17.44	17.04	17.44
637	NASDAQ	MAT	Thu, Dec 1, 1994	17.12	17.20	16.96	16.96
636	NASDAQ	MAT	Wed, Nov 30, 1994	17.20	17.36	17.12	17.12
635	NASDAQ	MAT	Tue, Nov 29, 1994	17.20	17.20	16.88	17.12
634	NASDAQ	MAT	Mon, Nov 28, 1994	16.88	17.44	16.88	17.20
633	NASDAQ	MAT	Fri, Nov 25, 1994	17.12	17.12	16.88	16.88
632	NASDAQ	MAT	Wed, Nov 23, 1994	17.20	17.36	16.88	16.96
631	NASDAQ	MAT	Tue, Nov 22, 1994	17.44	17.68	17.28	17.28
630	NASDAQ	MAT	Mon, Nov 21, 1994	17.68	17.76	17.44	17.44
629	NASDAQ	MAT	Fri, Nov 18, 1994	17.60	17.76	17.60	17.60
628	NASDAQ	MAT	Thu, Nov 17, 1994	17.68	17.84	17.60	17.76
627	NASDAQ	MAT	Wed, Nov 16, 1994	17.60	17.84	17.52	17.68
626	NASDAQ	MAT	Tue, Nov 15, 1994	17.76	17.84	17.36	17.60
625	NASDAQ	MAT	Mon, Nov 14, 1994	17.76	17.84	17.68	17.84
624	NASDAQ	MAT	Fri, Nov 11, 1994	17.84	17.84	17.60	17.76
623	NASDAQ	MAT	Thu, Nov 10, 1994	17.68	17.76	17.60	17.68
622	NASDAQ	MAT	Wed, Nov 9, 1994	17.92	18.00	17.52	17.68
621	NASDAQ	MAT	Tue, Nov 8, 1994	18.32	18.40	17.84	17.84
620	NASDAQ	MAT	Mon, Nov 7, 1994	18.40	18.64	18.40	18.48
619	NASDAQ	MAT	Fri, Nov 4, 1994	18.48	18.56	18.40	18.40
618	NASDAQ	MAT	Thu, Nov 3, 1994	18.32	18.64	18.24	18.48
617	NASDAQ	MAT	Wed, Nov 2, 1994	18.64	18.72	18.24	18.24
616	NASDAQ	MAT	Tue, Nov 1, 1994	18.56	18.80	18.48	18.64
615	NASDAQ	MAT	Mon, Oct 31, 1994	18.32	18.88	18.24	18.72
614	NASDAQ	MAT	Fri, Oct 28, 1994	17.76	18.56	17.76	18.40
613	NASDAQ	MAT	Thu, Oct 27, 1994	17.92	17.92	17.68	17.92
612	NASDAQ	MAT	Wed, Oct 26, 1994	17.84	17.84	17.68	17.76
611	NASDAQ	MAT	Tue, Oct 25, 1994	17.20	17.52	17.12	17.52
610	NASDAQ	MAT	Mon, Oct 24, 1994	17.44	17.68	17.28	17.28
609	NASDAQ	MAT	Fri, Oct 21, 1994	17.28	17.36	17.12	17.28
608	NASDAQ	MAT	Thu, Oct 20, 1994	17.20	17.52	17.12	17.36
607	NASDAQ	MAT	Wed, Oct 19, 1994	17.20	17.28	17.04	17.12
606	NASDAQ	MAT	Tue, Oct 18, 1994	17.28	17.52	17.20	17.28
605	NASDAQ	MAT	Mon, Oct 17, 1994	17.76	17.76	17.36	17.60
604	NASDAQ	MAT	Fri, Oct 14, 1994	17.92	18.00	17.84	17.92
603	NASDAQ	MAT	Thu, Oct 13, 1994	17.68	17.92	17.60	17.76
602	NASDAQ	MAT	Wed, Oct 12, 1994	17.76	17.84	17.44	17.52
601	NASDAQ	MAT	Tue, Oct 11, 1994	16.88	17.84	16.88	17.76
600	NASDAQ	MAT	Mon, Oct 10, 1994	16.72	16.88	16.56	16.88
599	NASDAQ	MAT	Fri, Oct 7, 1994	16.96	17.04	16.64	16.72
598	NASDAQ	MAT	Thu, Oct 6, 1994	17.20	17.28	17.04	17.12
597	NASDAQ	MAT	Wed, Oct 5, 1994	17.04	17.28	16.96	17.28
596	NASDAQ	MAT	Tue, Oct 4, 1994	17.60	17.68	17.12	17.12
595	NASDAQ	MAT	Mon, Oct 3, 1994	17.36	17.52	17.28	17.52
594	NASDAQ	MAT	Fri, Sep 30, 1994	17.12	17.36	16.96	17.36
593	NASDAQ	MAT	Thu, Sep 29, 1994	17.36	17.36	17.04	17.04
592	NASDAQ	MAT	Wed, Sep 28, 1994	17.36	17.52	17.28	17.36
591	NASDAQ	MAT	Tue, Sep 27, 1994	17.04	17.44	17.04	17.44
590	NASDAQ	MAT	Mon, Sep 26, 1994	17.04	17.20	16.96	17.20
589	NASDAQ	MAT	Fri, Sep 23, 1994	17.20	17.36	16.96	16.96
588	NASDAQ	MAT	Thu, Sep 22, 1994	17.28	17.36	17.12	17.28
587	NASDAQ	MAT	Wed, Sep 21, 1994	17.44	17.52	17.12	17.28
586	NASDAQ	MAT	Tue, Sep 20, 1994	17.68	17.68	17.44	17.44
585	NASDAQ	MAT	Mon, Sep 19, 1994	17.76	17.92	17.68	17.76
584	NASDAQ	MAT	Fri, Sep 16, 1994	17.68	17.76	17.52	17.68
583	NASDAQ	MAT	Thu, Sep 15, 1994	17.44	17.68	17.36	17.68
582	NASDAQ	MAT	Wed, Sep 14, 1994	17.28	17.52	17.20	17.36
581	NASDAQ	MAT	Tue, Sep 13, 1994	17.28	17.28	17.12	17.20
580	NASDAQ	MAT	Mon, Sep 12, 1994	17.28	17.28	17.12	17.20
579	NASDAQ	MAT	Fri, Sep 9, 1994	17.36	17.36	17.20	17.36
578	NASDAQ	MAT	Thu, Sep 8, 1994	17.20	17.60	17.12	17.52
577	NASDAQ	MAT	Wed, Sep 7, 1994	17.44	17.44	16.96	17.20
576	NASDAQ	MAT	Tue, Sep 6, 1994	17.44	17.44	17.20	17.28
575	NASDAQ	MAT	Fri, Sep 2, 1994	17.68	17.76	17.28	17.36
574	NASDAQ	MAT	Thu, Sep 1, 1994	17.76	17.76	17.52	17.60
573	NASDAQ	MAT	Wed, Aug 31, 1994	18.24	18.40	18.16	18.40
572	NASDAQ	MAT	Tue, Aug 30, 1994	18.24	18.40	18.00	18.40
571	NASDAQ	MAT	Mon, Aug 29, 1994	18.24	18.40	18.00	18.32
570	NASDAQ	MAT	Fri, Aug 26, 1994	17.92	18.32	17.92	18.16
569	NASDAQ	MAT	Thu, Aug 25, 1994	17.76	18.40	17.76	17.84
568	NASDAQ	MAT	Wed, Aug 24, 1994	17.76	17.92	17.60	17.76
567	NASDAQ	MAT	Tue, Aug 23, 1994	17.60	17.76	17.52	17.76
566	NASDAQ	MAT	Mon, Aug 22, 1994	17.36	17.52	17.28	17.36
565	NASDAQ	MAT	Fri, Aug 19, 1994	17.60	17.68	17.36	17.44
564	NASDAQ	MAT	Thu, Aug 18, 1994	17.20	17.52	17.20	17.36
563	NASDAQ	MAT	Wed, Aug 17, 1994	17.28	17.68	17.20	17.20
562	NASDAQ	MAT	Tue, Aug 16, 1994	16.96	17.20	16.88	17.20
561	NASDAQ	MAT	Mon, Aug 15, 1994	17.28	17.36	16.88	16.96
560	NASDAQ	MAT	Fri, Aug 12, 1994	17.04	17.44	16.88	17.36
559	NASDAQ	MAT	Thu, Aug 11, 1994	16.96	17.20	16.88	16.96
558	NASDAQ	MAT	Wed, Aug 10, 1994	17.28	17.28	16.88	16.88
557	NASDAQ	MAT	Tue, Aug 9, 1994	17.12	17.12	16.88	17.12
556	NASDAQ	MAT	Mon, Aug 8, 1994	17.12	17.12	16.96	17.04
555	NASDAQ	MAT	Fri, Aug 5, 1994	16.96	17.20	16.88	17.04
554	NASDAQ	MAT	Thu, Aug 4, 1994	17.92	18.00	17.52	17.52
553	NASDAQ	MAT	Wed, Aug 3, 1994	17.84	17.92	17.76	17.92
552	NASDAQ	MAT	Tue, Aug 2, 1994	18.16	18.24	17.76	17.76
551	NASDAQ	MAT	Mon, Aug 1, 1994	17.84	18.16	17.76	18.16
550	NASDAQ	MAT	Fri, Jul 29, 1994	17.76	18.00	17.68	17.68
549	NASDAQ	MAT	Thu, Jul 28, 1994	17.68	17.76	17.60	17.60
548	NASDAQ	MAT	Wed, Jul 27, 1994	17.68	17.68	17.36	17.68
547	NASDAQ	MAT	Tue, Jul 26, 1994	17.92	17.92	17.52	17.52
546	NASDAQ	MAT	Mon, Jul 25, 1994	17.68	18.00	17.60	18.00
545	NASDAQ	MAT	Fri, Jul 22, 1994	17.76	17.84	17.52	17.84
544	NASDAQ	MAT	Thu, Jul 21, 1994	17.68	18.00	17.28	17.60
543	NASDAQ	MAT	Wed, Jul 20, 1994	17.52	17.76	17.04	17.76
542	NASDAQ	MAT	Tue, Jul 19, 1994	17.60	17.60	17.44	17.52
541	NASDAQ	MAT	Mon, Jul 18, 1994	17.92	17.92	17.52	17.60
540	NASDAQ	MAT	Fri, Jul 15, 1994	17.92	18.16	17.76	18.08
539	NASDAQ	MAT	Thu, Jul 14, 1994	17.68	17.92	17.52	17.84
538	NASDAQ	MAT	Wed, Jul 13, 1994	17.52	17.76	17.44	17.68
537	NASDAQ	MAT	Tue, Jul 12, 1994	17.68	17.68	17.12	17.44
536	NASDAQ	MAT	Mon, Jul 11, 1994	17.92	17.92	17.60	17.76
535	NASDAQ	MAT	Fri, Jul 8, 1994	17.20	17.92	17.20	17.92
534	NASDAQ	MAT	Thu, Jul 7, 1994	17.52	17.68	17.36	17.36
533	NASDAQ	MAT	Wed, Jul 6, 1994	17.28	17.76	17.20	17.60
532	NASDAQ	MAT	Tue, Jul 5, 1994	16.96	17.36	16.96	17.28
531	NASDAQ	MAT	Fri, Jul 1, 1994	16.40	16.96	16.32	16.96
530	NASDAQ	MAT	Thu, Jun 30, 1994	16.48	16.56	16.00	16.24
529	NASDAQ	MAT	Wed, Jun 29, 1994	16.64	16.72	16.48	16.56
528	NASDAQ	MAT	Tue, Jun 28, 1994	16.56	16.56	16.24	16.56
527	NASDAQ	MAT	Mon, Jun 27, 1994	16.00	16.64	15.92	16.48
526	NASDAQ	MAT	Fri, Jun 24, 1994	16.56	16.56	16.00	16.24
525	NASDAQ	MAT	Thu, Jun 23, 1994	16.64	17.04	16.56	16.64
524	NASDAQ	MAT	Wed, Jun 22, 1994	16.64	16.80	16.48	16.64
523	NASDAQ	MAT	Tue, Jun 21, 1994	16.80	16.88	16.24	16.56
522	NASDAQ	MAT	Mon, Jun 20, 1994	16.80	16.88	16.64	16.80
521	NASDAQ	MAT	Fri, Jun 17, 1994	16.96	17.04	16.64	16.96
520	NASDAQ	MAT	Thu, Jun 16, 1994	16.56	16.80	16.48	16.80
519	NASDAQ	MAT	Wed, Jun 15, 1994	17.04	17.04	16.64	16.88
518	NASDAQ	MAT	Tue, Jun 14, 1994	16.96	17.12	16.96	17.12
517	NASDAQ	MAT	Mon, Jun 13, 1994	16.56	16.80	16.56	16.72
516	NASDAQ	MAT	Fri, Jun 10, 1994	16.64	17.04	16.56	16.56
515	NASDAQ	MAT	Thu, Jun 9, 1994	16.72	16.72	16.56	16.64
514	NASDAQ	MAT	Wed, Jun 8, 1994	16.88	16.88	16.56	16.72
513	NASDAQ	MAT	Tue, Jun 7, 1994	16.48	16.88	16.48	16.88
512	NASDAQ	MAT	Mon, Jun 6, 1994	16.64	16.64	16.32	16.32
511	NASDAQ	MAT	Fri, Jun 3, 1994	16.64	16.88	16.56	16.56
510	NASDAQ	MAT	Thu, Jun 2, 1994	17.04	17.12	16.72	16.72
509	NASDAQ	MAT	Wed, Jun 1, 1994	16.96	17.44	16.96	17.20
508	NASDAQ	MAT	Tue, May 31, 1994	16.48	16.88	16.40	16.88
507	NASDAQ	MAT	Fri, May 27, 1994	16.40	16.72	16.32	16.64
506	NASDAQ	MAT	Thu, May 26, 1994	16.48	16.56	16.40	16.48
505	NASDAQ	MAT	Wed, May 25, 1994	15.92	16.56	15.92	16.56
504	NASDAQ	MAT	Tue, May 24, 1994	16.32	16.32	15.92	15.92
503	NASDAQ	MAT	Mon, May 23, 1994	16.08	16.24	16.00	16.24
502	NASDAQ	MAT	Fri, May 20, 1994	16.40	16.48	16.16	16.24
501	NASDAQ	MAT	Thu, May 19, 1994	16.32	16.48	16.24	16.40
500	NASDAQ	MAT	Wed, May 18, 1994	16.40	16.48	16.16	16.32
499	NASDAQ	MAT	Tue, May 17, 1994	16.32	16.40	16.16	16.40
498	NASDAQ	MAT	Mon, May 16, 1994	15.68	16.16	15.68	16.00
497	NASDAQ	MAT	Fri, May 13, 1994	15.76	15.76	15.60	15.68
496	NASDAQ	MAT	Thu, May 12, 1994	15.92	16.00	15.68	15.76
495	NASDAQ	MAT	Wed, May 11, 1994	16.08	16.16	15.92	16.00
494	NASDAQ	MAT	Tue, May 10, 1994	15.92	16.08	15.92	16.08
493	NASDAQ	MAT	Mon, May 9, 1994	15.68	15.92	15.60	15.92
492	NASDAQ	MAT	Fri, May 6, 1994	15.84	16.00	15.68	15.76
491	NASDAQ	MAT	Thu, May 5, 1994	15.92	16.00	15.84	16.00
490	NASDAQ	MAT	Wed, May 4, 1994	15.76	15.92	15.76	15.84
489	NASDAQ	MAT	Tue, May 3, 1994	16.08	16.08	15.84	15.84
488	NASDAQ	MAT	Mon, May 2, 1994	16.08	16.24	15.76	16.08
487	NASDAQ	MAT	Fri, Apr 29, 1994	15.76	16.08	15.68	16.08
486	NASDAQ	MAT	Thu, Apr 28, 1994	15.92	16.08	15.76	15.76
485	NASDAQ	MAT	Tue, Apr 26, 1994	15.52	15.84	15.44	15.76
484	NASDAQ	MAT	Mon, Apr 25, 1994	15.76	15.76	15.44	15.68
483	NASDAQ	MAT	Fri, Apr 22, 1994	15.84	16.00	15.52	15.68
482	NASDAQ	MAT	Thu, Apr 21, 1994	15.84	16.00	15.60	15.60
481	NASDAQ	MAT	Wed, Apr 20, 1994	15.52	15.92	15.44	15.84
480	NASDAQ	MAT	Tue, Apr 19, 1994	15.76	15.84	15.12	15.28
479	NASDAQ	MAT	Mon, Apr 18, 1994	15.60	15.92	15.44	15.44
478	NASDAQ	MAT	Fri, Apr 15, 1994	15.44	15.68	15.28	15.44
477	NASDAQ	MAT	Thu, Apr 14, 1994	15.36	15.60	15.12	15.36
476	NASDAQ	MAT	Wed, Apr 13, 1994	16.00	16.16	14.88	15.36
475	NASDAQ	MAT	Tue, Apr 12, 1994	16.00	16.24	15.60	15.76
474	NASDAQ	MAT	Mon, Apr 11, 1994	15.84	16.16	15.84	16.00
473	NASDAQ	MAT	Fri, Apr 8, 1994	16.24	16.32	15.84	16.00
472	NASDAQ	MAT	Thu, Apr 7, 1994	16.32	16.32	15.92	16.24
471	NASDAQ	MAT	Wed, Apr 6, 1994	15.92	16.48	15.92	16.32
470	NASDAQ	MAT	Tue, Apr 5, 1994	16.16	16.40	15.92	16.08
469	NASDAQ	MAT	Mon, Apr 4, 1994	16.08	16.32	15.52	16.16
468	NASDAQ	MAT	Thu, Mar 31, 1994	15.92	16.24	15.52	16.08
467	NASDAQ	MAT	Wed, Mar 30, 1994	16.16	16.48	15.92	15.92
466	NASDAQ	MAT	Tue, Mar 29, 1994	16.40	16.48	16.08	16.08
465	NASDAQ	MAT	Mon, Mar 28, 1994	16.64	16.64	16.00	16.56
464	NASDAQ	MAT	Fri, Mar 25, 1994	16.56	16.64	16.40	16.56
463	NASDAQ	MAT	Thu, Mar 24, 1994	16.56	16.72	16.40	16.56
462	NASDAQ	MAT	Wed, Mar 23, 1994	16.56	16.80	16.40	16.80
461	NASDAQ	MAT	Tue, Mar 22, 1994	16.56	16.80	16.48	16.48
460	NASDAQ	MAT	Mon, Mar 21, 1994	16.32	16.40	16.00	16.40
459	NASDAQ	MAT	Fri, Mar 18, 1994	16.72	16.72	16.08	16.24
458	NASDAQ	MAT	Thu, Mar 17, 1994	16.72	16.80	16.48	16.72
457	NASDAQ	MAT	Wed, Mar 16, 1994	16.32	16.72	16.32	16.64
456	NASDAQ	MAT	Tue, Mar 15, 1994	16.32	16.72	16.32	16.40
455	NASDAQ	MAT	Mon, Mar 14, 1994	16.32	16.40	16.24	16.40
454	NASDAQ	MAT	Fri, Mar 11, 1994	16.00	16.24	15.68	16.16
453	NASDAQ	MAT	Thu, Mar 10, 1994	16.32	16.40	15.84	16.16
452	NASDAQ	MAT	Wed, Mar 9, 1994	16.64	16.72	16.00	16.32
451	NASDAQ	MAT	Tue, Mar 8, 1994	17.04	17.20	16.80	16.80
450	NASDAQ	MAT	Mon, Mar 7, 1994	16.56	17.20	16.48	17.04
449	NASDAQ	MAT	Fri, Mar 4, 1994	16.32	16.48	16.24	16.40
448	NASDAQ	MAT	Thu, Mar 3, 1994	16.40	16.48	16.16	16.32
447	NASDAQ	MAT	Wed, Mar 2, 1994	16.32	16.56	16.16	16.56
446	NASDAQ	MAT	Tue, Mar 1, 1994	16.80	17.04	16.40	16.48
445	NASDAQ	MAT	Mon, Feb 28, 1994	16.72	16.80	16.64	16.72
444	NASDAQ	MAT	Fri, Feb 25, 1994	16.64	16.80	16.40	16.80
443	NASDAQ	MAT	Thu, Feb 24, 1994	16.40	16.80	16.00	16.80
442	NASDAQ	MAT	Wed, Feb 23, 1994	16.96	17.04	16.48	16.72
441	NASDAQ	MAT	Tue, Feb 22, 1994	16.96	17.12	16.72	17.12
440	NASDAQ	MAT	Fri, Feb 18, 1994	16.40	16.72	16.24	16.64
439	NASDAQ	MAT	Thu, Feb 17, 1994	16.24	16.56	16.08	16.08
438	NASDAQ	MAT	Wed, Feb 16, 1994	16.80	16.96	16.32	16.32
437	NASDAQ	MAT	Tue, Feb 15, 1994	16.16	16.80	16.16	16.72
436	NASDAQ	MAT	Mon, Feb 14, 1994	15.84	16.24	15.68	16.08
435	NASDAQ	MAT	Fri, Feb 11, 1994	15.76	16.00	15.68	15.84
434	NASDAQ	MAT	Thu, Feb 10, 1994	15.92	16.08	15.76	15.76
433	NASDAQ	MAT	Wed, Feb 9, 1994	16.00	16.00	15.52	15.84
432	NASDAQ	MAT	Tue, Feb 8, 1994	15.28	16.00	15.28	16.00
431	NASDAQ	MAT	Mon, Feb 7, 1994	14.56	14.88	14.48	14.88
430	NASDAQ	MAT	Fri, Feb 4, 1994	14.80	14.88	14.56	14.72
429	NASDAQ	MAT	Thu, Feb 3, 1994	14.72	14.80	14.56	14.80
428	NASDAQ	MAT	Wed, Feb 2, 1994	14.40	14.72	14.40	14.64
427	NASDAQ	MAT	Tue, Feb 1, 1994	14.48	14.48	14.24	14.24
426	NASDAQ	MAT	Mon, Jan 31, 1994	14.48	14.64	14.32	14.56
425	NASDAQ	MAT	Fri, Jan 28, 1994	14.40	14.48	14.24	14.48
424	NASDAQ	MAT	Thu, Jan 27, 1994	14.16	14.48	14.16	14.40
423	NASDAQ	MAT	Wed, Jan 26, 1994	14.00	14.32	13.76	14.16
422	NASDAQ	MAT	Tue, Jan 25, 1994	14.16	14.32	14.16	14.24
421	NASDAQ	MAT	Mon, Jan 24, 1994	14.48	14.48	14.08	14.32
420	NASDAQ	MAT	Fri, Jan 21, 1994	14.56	14.56	14.32	14.48
419	NASDAQ	MAT	Thu, Jan 20, 1994	14.24	14.64	14.24	14.48
418	NASDAQ	MAT	Wed, Jan 19, 1994	14.24	14.40	14.08	14.32
417	NASDAQ	MAT	Tue, Jan 18, 1994	14.56	14.56	14.08	14.08
416	NASDAQ	MAT	Mon, Jan 17, 1994	14.40	14.56	14.40	14.40
415	NASDAQ	MAT	Fri, Jan 14, 1994	14.56	14.64	14.40	14.40
414	NASDAQ	MAT	Thu, Jan 13, 1994	14.40	14.64	14.32	14.48
413	NASDAQ	MAT	Wed, Jan 12, 1994	14.40	14.48	14.32	14.48
412	NASDAQ	MAT	Tue, Jan 11, 1994	13.84	14.56	13.84	14.40
411	NASDAQ	MAT	Mon, Jan 10, 1994	14.08	14.08	13.76	14.00
410	NASDAQ	MAT	Fri, Jan 7, 1994	14.08	14.08	13.82	14.08
409	NASDAQ	MAT	Thu, Jan 6, 1994	14.27	14.34	14.21	14.21
408	NASDAQ	MAT	Wed, Jan 5, 1994	14.02	14.34	13.95	14.34
407	NASDAQ	MAT	Tue, Jan 4, 1994	13.57	14.02	13.57	13.95
406	NASDAQ	MAT	Mon, Jan 3, 1994	14.02	14.08	13.25	13.25
405	NASDAQ	MAT	Fri, Dec 31, 1993	14.34	14.40	14.14	14.14
404	NASDAQ	MAT	Thu, Dec 30, 1993	14.34	14.40	14.27	14.34
403	NASDAQ	MAT	Wed, Dec 29, 1993	14.46	14.59	14.34	14.40
402	NASDAQ	MAT	Tue, Dec 28, 1993	14.46	14.53	14.21	14.40
401	NASDAQ	MAT	Mon, Dec 27, 1993	14.40	14.53	14.34	14.53
400	NASDAQ	MAT	Thu, Dec 23, 1993	14.40	14.46	14.34	14.40
399	NASDAQ	MAT	Wed, Dec 22, 1993	13.89	14.40	13.89	14.40
398	NASDAQ	MAT	Tue, Dec 21, 1993	13.82	13.95	13.76	13.89
397	NASDAQ	MAT	Mon, Dec 20, 1993	14.59	14.72	14.14	14.21
396	NASDAQ	MAT	Fri, Dec 17, 1993	14.08	14.59	13.95	14.59
395	NASDAQ	MAT	Thu, Dec 16, 1993	13.95	14.34	13.89	14.02
394	NASDAQ	MAT	Wed, Dec 15, 1993	14.72	14.78	13.76	14.02
393	NASDAQ	MAT	Tue, Dec 14, 1993	14.91	15.04	14.59	14.59
392	NASDAQ	MAT	Mon, Dec 13, 1993	14.91	15.04	14.85	14.98
391	NASDAQ	MAT	Fri, Dec 10, 1993	14.78	15.04	14.72	15.04
390	NASDAQ	MAT	Thu, Dec 9, 1993	15.04	15.17	14.59	14.72
389	NASDAQ	MAT	Wed, Dec 8, 1993	15.04	15.17	14.98	15.04
388	NASDAQ	MAT	Tue, Dec 7, 1993	15.23	15.36	15.10	15.17
387	NASDAQ	MAT	Mon, Dec 6, 1993	15.04	15.23	15.04	15.23
386	NASDAQ	MAT	Fri, Dec 3, 1993	15.36	15.49	14.98	15.04
385	NASDAQ	MAT	Thu, Dec 2, 1993	15.36	15.62	15.36	15.49
384	NASDAQ	MAT	Wed, Dec 1, 1993	15.62	15.68	15.17	15.30
383	NASDAQ	MAT	Tue, Nov 30, 1993	15.10	15.62	15.10	15.62
382	NASDAQ	MAT	Mon, Nov 29, 1993	14.91	15.23	14.91	15.10
381	NASDAQ	MAT	Fri, Nov 26, 1993	14.66	14.85	14.53	14.85
380	NASDAQ	MAT	Wed, Nov 24, 1993	14.59	14.59	14.46	14.53
379	NASDAQ	MAT	Tue, Nov 23, 1993	14.72	14.72	14.53	14.53
378	NASDAQ	MAT	Mon, Nov 22, 1993	14.78	14.85	14.46	14.66
377	NASDAQ	MAT	Fri, Nov 19, 1993	14.66	14.78	14.53	14.78
376	NASDAQ	MAT	Thu, Nov 18, 1993	14.66	14.72	14.46	14.59
375	NASDAQ	MAT	Wed, Nov 17, 1993	14.72	14.72	14.59	14.66
374	NASDAQ	MAT	Tue, Nov 16, 1993	14.78	14.78	14.66	14.72
373	NASDAQ	MAT	Mon, Nov 15, 1993	14.91	14.91	14.72	14.78
372	NASDAQ	MAT	Fri, Nov 12, 1993	15.17	15.23	14.72	14.78
371	NASDAQ	MAT	Thu, Nov 11, 1993	15.30	15.30	15.17	15.17
370	NASDAQ	MAT	Wed, Nov 10, 1993	15.30	15.30	15.17	15.23
369	NASDAQ	MAT	Tue, Nov 9, 1993	15.23	15.30	15.17	15.23
368	NASDAQ	MAT	Mon, Nov 8, 1993	14.98	15.17	14.91	15.10
367	NASDAQ	MAT	Fri, Nov 5, 1993	15.30	15.30	14.91	14.98
366	NASDAQ	MAT	Thu, Nov 4, 1993	15.30	15.74	15.30	15.36
365	NASDAQ	MAT	Wed, Nov 3, 1993	15.17	15.36	15.17	15.30
364	NASDAQ	MAT	Tue, Nov 2, 1993	14.85	15.23	14.78	15.17
363	NASDAQ	MAT	Mon, Nov 1, 1993	14.85	14.98	14.78	14.85
362	NASDAQ	MAT	Fri, Oct 29, 1993	14.85	14.91	14.78	14.85
361	NASDAQ	MAT	Thu, Oct 28, 1993	14.85	14.98	14.78	14.91
360	NASDAQ	MAT	Wed, Oct 27, 1993	14.78	14.85	14.72	14.85
359	NASDAQ	MAT	Tue, Oct 26, 1993	14.91	14.91	14.78	14.85
358	NASDAQ	MAT	Mon, Oct 25, 1993	14.98	14.98	14.85	14.91
357	NASDAQ	MAT	Fri, Oct 22, 1993	14.98	15.04	14.91	14.91
356	NASDAQ	MAT	Thu, Oct 21, 1993	14.98	15.04	14.91	14.98
355	NASDAQ	MAT	Wed, Oct 20, 1993	15.10	15.10	14.85	14.91
354	NASDAQ	MAT	Tue, Oct 19, 1993	15.36	15.42	15.04	15.10
353	NASDAQ	MAT	Mon, Oct 18, 1993	15.17	15.55	15.10	15.42
352	NASDAQ	MAT	Fri, Oct 15, 1993	15.04	15.10	14.91	15.10
351	NASDAQ	MAT	Thu, Oct 14, 1993	14.53	14.98	14.53	14.78
350	NASDAQ	MAT	Wed, Oct 13, 1993	14.72	14.72	14.53	14.53
349	NASDAQ	MAT	Tue, Oct 12, 1993	14.46	14.72	14.46	14.66
348	NASDAQ	MAT	Mon, Oct 11, 1993	14.40	14.53	14.34	14.53
347	NASDAQ	MAT	Fri, Oct 8, 1993	14.66	14.66	14.40	14.46
346	NASDAQ	MAT	Thu, Oct 7, 1993	14.59	14.59	14.46	14.59
345	NASDAQ	MAT	Wed, Oct 6, 1993	14.46	14.66	14.46	14.59
344	NASDAQ	MAT	Tue, Oct 5, 1993	14.40	14.53	14.34	14.53
343	NASDAQ	MAT	Mon, Oct 4, 1993	14.46	14.46	14.34	14.40
342	NASDAQ	MAT	Fri, Oct 1, 1993	14.14	14.59	14.14	14.46
341	NASDAQ	MAT	Thu, Sep 30, 1993	14.40	14.46	14.14	14.14
340	NASDAQ	MAT	Wed, Sep 29, 1993	14.34	14.59	14.34	14.46
339	NASDAQ	MAT	Tue, Sep 28, 1993	14.27	14.40	14.21	14.34
338	NASDAQ	MAT	Mon, Sep 27, 1993	13.89	14.27	13.89	14.27
337	NASDAQ	MAT	Fri, Sep 24, 1993	13.76	13.95	13.76	13.89
336	NASDAQ	MAT	Thu, Sep 23, 1993	13.70	13.89	13.70	13.82
335	NASDAQ	MAT	Wed, Sep 22, 1993	13.70	13.76	13.63	13.70
334	NASDAQ	MAT	Tue, Sep 21, 1993	13.63	13.63	13.57	13.63
333	NASDAQ	MAT	Mon, Sep 20, 1993	13.70	13.70	13.57	13.63
332	NASDAQ	MAT	Fri, Sep 17, 1993	13.57	13.70	13.57	13.70
331	NASDAQ	MAT	Thu, Sep 16, 1993	13.76	13.82	13.63	13.70
330	NASDAQ	MAT	Wed, Sep 15, 1993	13.70	13.89	13.57	13.89
329	NASDAQ	MAT	Tue, Sep 14, 1993	13.82	13.89	13.70	13.76
328	NASDAQ	MAT	Mon, Sep 13, 1993	14.08	14.08	13.82	13.82
327	NASDAQ	MAT	Fri, Sep 10, 1993	13.70	14.08	13.70	14.02
326	NASDAQ	MAT	Thu, Sep 9, 1993	13.63	13.76	13.57	13.76
325	NASDAQ	MAT	Wed, Sep 8, 1993	13.82	13.89	13.63	13.70
324	NASDAQ	MAT	Tue, Sep 7, 1993	13.76	13.89	13.70	13.89
323	NASDAQ	MAT	Fri, Sep 3, 1993	13.70	13.76	13.63	13.70
322	NASDAQ	MAT	Thu, Sep 2, 1993	13.95	13.95	13.70	13.70
321	NASDAQ	MAT	Wed, Sep 1, 1993	14.02	14.02	13.95	14.02
320	NASDAQ	MAT	Tue, Aug 31, 1993	13.89	14.02	13.76	14.02
319	NASDAQ	MAT	Mon, Aug 30, 1993	13.89	13.89	13.82	13.89
318	NASDAQ	MAT	Fri, Aug 27, 1993	13.89	13.89	13.76	13.89
317	NASDAQ	MAT	Thu, Aug 26, 1993	13.76	13.89	13.70	13.89
316	NASDAQ	MAT	Wed, Aug 25, 1993	13.70	13.76	13.57	13.76
315	NASDAQ	MAT	Tue, Aug 24, 1993	13.50	13.70	13.38	13.70
314	NASDAQ	MAT	Mon, Aug 23, 1993	13.76	13.82	13.38	13.44
313	NASDAQ	MAT	Fri, Aug 20, 1993	13.06	13.89	12.67	13.89
312	NASDAQ	MAT	Thu, Aug 19, 1993	13.12	13.25	13.06	13.12
311	NASDAQ	MAT	Wed, Aug 18, 1993	13.31	13.31	13.06	13.12
310	NASDAQ	MAT	Tue, Aug 17, 1993	12.93	13.18	12.93	13.18
309	NASDAQ	MAT	Mon, Aug 16, 1993	12.93	13.25	12.86	13.25
308	NASDAQ	MAT	Fri, Aug 13, 1993	12.86	12.99	12.80	12.93
307	NASDAQ	MAT	Thu, Aug 12, 1993	12.54	12.80	12.54	12.67
306	NASDAQ	MAT	Wed, Aug 11, 1993	12.74	12.86	12.42	12.42
305	NASDAQ	MAT	Tue, Aug 10, 1993	12.93	12.93	12.67	12.67
304	NASDAQ	MAT	Mon, Aug 9, 1993	13.18	13.18	12.93	12.99
303	NASDAQ	MAT	Fri, Aug 6, 1993	13.12	13.25	13.06	13.18
302	NASDAQ	MAT	Thu, Aug 5, 1993	13.12	13.31	13.12	13.25
301	NASDAQ	MAT	Wed, Aug 4, 1993	13.06	13.12	13.06	13.12
300	NASDAQ	MAT	Tue, Aug 3, 1993	13.06	13.25	13.06	13.18
299	NASDAQ	MAT	Mon, Aug 2, 1993	13.06	13.12	12.99	13.12
298	NASDAQ	MAT	Fri, Jul 30, 1993	13.06	13.12	12.99	13.12
297	NASDAQ	MAT	Thu, Jul 29, 1993	12.86	13.06	12.86	13.06
296	NASDAQ	MAT	Wed, Jul 28, 1993	12.93	12.99	12.48	12.86
295	NASDAQ	MAT	Tue, Jul 27, 1993	12.74	12.99	12.74	12.99
294	NASDAQ	MAT	Mon, Jul 26, 1993	12.67	12.80	12.67	12.67
293	NASDAQ	MAT	Fri, Jul 23, 1993	12.54	12.74	12.54	12.67
292	NASDAQ	MAT	Thu, Jul 22, 1993	12.61	12.67	12.42	12.67
291	NASDAQ	MAT	Wed, Jul 21, 1993	12.48	12.74	12.48	12.67
290	NASDAQ	MAT	Tue, Jul 20, 1993	12.54	12.61	12.42	12.54
289	NASDAQ	MAT	Mon, Jul 19, 1993	12.80	12.86	12.48	12.61
288	NASDAQ	MAT	Fri, Jul 16, 1993	12.99	12.99	12.42	12.74
287	NASDAQ	MAT	Thu, Jul 15, 1993	12.48	12.99	12.42	12.99
286	NASDAQ	MAT	Wed, Jul 14, 1993	12.35	12.67	12.35	12.67
285	NASDAQ	MAT	Tue, Jul 13, 1993	12.42	12.42	12.29	12.42
284	NASDAQ	MAT	Mon, Jul 12, 1993	12.35	12.48	12.29	12.42
283	NASDAQ	MAT	Fri, Jul 9, 1993	12.48	12.61	12.42	12.48
282	NASDAQ	MAT	Thu, Jul 8, 1993	12.22	12.67	11.84	12.67
281	NASDAQ	MAT	Wed, Jul 7, 1993	12.10	12.48	12.10	12.35
280	NASDAQ	MAT	Tue, Jul 6, 1993	12.35	12.35	11.90	11.90
279	NASDAQ	MAT	Fri, Jul 2, 1993	12.48	12.48	12.29	12.35
278	NASDAQ	MAT	Thu, Jul 1, 1993	13.18	13.18	12.42	12.48
277	NASDAQ	MAT	Wed, Jun 30, 1993	13.38	13.44	13.06	13.18
276	NASDAQ	MAT	Tue, Jun 29, 1993	13.12	13.50	13.06	13.50
275	NASDAQ	MAT	Mon, Jun 28, 1993	12.86	13.06	12.86	12.99
274	NASDAQ	MAT	Fri, Jun 25, 1993	12.80	12.99	12.74	12.80
273	NASDAQ	MAT	Thu, Jun 24, 1993	12.42	12.80	12.35	12.80
272	NASDAQ	MAT	Wed, Jun 23, 1993	12.42	12.48	12.22	12.42
271	NASDAQ	MAT	Tue, Jun 22, 1993	12.74	12.74	12.48	12.54
270	NASDAQ	MAT	Mon, Jun 21, 1993	12.93	12.93	12.67	12.67
269	NASDAQ	MAT	Fri, Jun 18, 1993	12.80	12.99	12.74	12.86
268	NASDAQ	MAT	Thu, Jun 17, 1993	12.80	12.86	12.61	12.86
267	NASDAQ	MAT	Wed, Jun 16, 1993	12.80	12.86	12.74	12.80
266	NASDAQ	MAT	Tue, Jun 15, 1993	13.06	13.12	12.80	12.86
265	NASDAQ	MAT	Mon, Jun 14, 1993	12.80	12.86	12.67	12.74
264	NASDAQ	MAT	Fri, Jun 11, 1993	12.29	12.61	12.29	12.54
263	NASDAQ	MAT	Thu, Jun 10, 1993	11.84	12.10	11.84	12.10
262	NASDAQ	MAT	Wed, Jun 9, 1993	11.97	12.16	11.90	11.90
261	NASDAQ	MAT	Tue, Jun 8, 1993	12.16	12.22	12.10	12.10
260	NASDAQ	MAT	Mon, Jun 7, 1993	12.22	12.35	12.16	12.22
259	NASDAQ	MAT	Fri, Jun 4, 1993	12.42	12.48	12.29	12.35
258	NASDAQ	MAT	Thu, Jun 3, 1993	12.61	12.61	12.42	12.54
257	NASDAQ	MAT	Wed, Jun 2, 1993	12.61	12.74	12.54	12.67
256	NASDAQ	MAT	Tue, Jun 1, 1993	12.35	12.67	12.29	12.61
255	NASDAQ	MAT	Fri, May 28, 1993	12.48	12.48	12.29	12.35
254	NASDAQ	MAT	Thu, May 27, 1993	12.67	12.67	12.29	12.42
253	NASDAQ	MAT	Wed, May 26, 1993	12.54	12.67	12.48	12.61
252	NASDAQ	MAT	Tue, May 25, 1993	12.67	12.67	12.35	12.48
251	NASDAQ	MAT	Mon, May 24, 1993	12.67	12.74	12.54	12.67
250	NASDAQ	MAT	Fri, May 21, 1993	13.06	13.06	12.67	12.74
249	NASDAQ	MAT	Thu, May 20, 1993	13.06	13.12	12.99	13.06
248	NASDAQ	MAT	Wed, May 19, 1993	12.86	13.06	12.74	12.99
247	NASDAQ	MAT	Tue, May 18, 1993	12.74	12.99	12.61	12.99
246	NASDAQ	MAT	Mon, May 17, 1993	12.67	12.67	12.48	12.67
245	NASDAQ	MAT	Fri, May 14, 1993	12.35	12.86	12.29	12.74
244	NASDAQ	MAT	Thu, May 13, 1993	12.16	12.54	12.16	12.42
243	NASDAQ	MAT	Wed, May 12, 1993	12.61	12.99	12.42	12.61
242	NASDAQ	MAT	Tue, May 11, 1993	12.80	12.86	12.67	12.74
241	NASDAQ	MAT	Mon, May 10, 1993	12.74	12.86	12.74	12.86
240	NASDAQ	MAT	Fri, May 7, 1993	12.99	12.99	12.74	12.80
239	NASDAQ	MAT	Thu, May 6, 1993	12.74	12.86	12.67	12.86
238	NASDAQ	MAT	Wed, May 5, 1993	12.48	12.74	12.48	12.74
237	NASDAQ	MAT	Tue, May 4, 1993	12.29	12.54	12.29	12.48
236	NASDAQ	MAT	Mon, May 3, 1993	12.16	12.35	12.10	12.29
235	NASDAQ	MAT	Fri, Apr 30, 1993	12.42	12.42	12.03	12.10
234	NASDAQ	MAT	Thu, Apr 29, 1993	12.35	12.35	12.22	12.35
233	NASDAQ	MAT	Wed, Apr 28, 1993	12.29	12.35	12.10	12.22
232	NASDAQ	MAT	Tue, Apr 27, 1993	12.35	12.42	12.29	12.29
231	NASDAQ	MAT	Mon, Apr 26, 1993	12.35	12.48	12.29	12.35
230	NASDAQ	MAT	Fri, Apr 23, 1993	12.35	12.54	12.16	12.48
229	NASDAQ	MAT	Thu, Apr 22, 1993	12.16	12.67	12.10	12.54
228	NASDAQ	MAT	Wed, Apr 21, 1993	11.90	12.48	11.90	12.48
227	NASDAQ	MAT	Tue, Apr 20, 1993	11.97	11.97	11.71	11.90
226	NASDAQ	MAT	Mon, Apr 19, 1993	12.03	12.22	11.90	12.03
225	NASDAQ	MAT	Fri, Apr 16, 1993	12.16	12.22	12.03	12.03
224	NASDAQ	MAT	Thu, Apr 15, 1993	12.16	12.48	12.10	12.10
223	NASDAQ	MAT	Wed, Apr 14, 1993	11.71	12.16	11.71	12.16
222	NASDAQ	MAT	Tue, Apr 13, 1993	11.84	11.90	11.65	11.65
221	NASDAQ	MAT	Mon, Apr 12, 1993	11.90	11.97	11.84	11.90
220	NASDAQ	MAT	Thu, Apr 8, 1993	11.65	11.84	11.58	11.84
219	NASDAQ	MAT	Wed, Apr 7, 1993	11.20	11.65	11.20	11.58
218	NASDAQ	MAT	Tue, Apr 6, 1993	11.14	11.26	11.07	11.20
217	NASDAQ	MAT	Mon, Apr 5, 1993	11.33	11.33	11.07	11.14
216	NASDAQ	MAT	Fri, Apr 2, 1993	11.26	11.26	10.94	11.20
215	NASDAQ	MAT	Thu, Apr 1, 1993	11.58	11.58	11.33	11.33
214	NASDAQ	MAT	Wed, Mar 31, 1993	11.26	11.71	11.26	11.52
213	NASDAQ	MAT	Tue, Mar 30, 1993	11.20	11.33	10.94	11.26
212	NASDAQ	MAT	Mon, Mar 29, 1993	11.33	11.46	11.26	11.33
211	NASDAQ	MAT	Fri, Mar 26, 1993	11.20	11.33	11.20	11.26
210	NASDAQ	MAT	Thu, Mar 25, 1993	11.14	11.14	11.01	11.07
209	NASDAQ	MAT	Wed, Mar 24, 1993	10.88	11.26	10.88	11.07
208	NASDAQ	MAT	Tue, Mar 23, 1993	11.01	11.07	10.88	10.88
207	NASDAQ	MAT	Mon, Mar 22, 1993	10.88	10.94	10.75	10.94
206	NASDAQ	MAT	Fri, Mar 19, 1993	11.26	11.33	11.07	11.07
205	NASDAQ	MAT	Thu, Mar 18, 1993	11.14	11.39	11.07	11.39
204	NASDAQ	MAT	Wed, Mar 17, 1993	11.33	11.33	11.07	11.07
203	NASDAQ	MAT	Tue, Mar 16, 1993	11.39	11.46	11.26	11.33
202	NASDAQ	MAT	Mon, Mar 15, 1993	11.14	11.58	11.07	11.46
201	NASDAQ	MAT	Fri, Mar 12, 1993	10.69	11.20	10.69	11.07
200	NASDAQ	MAT	Thu, Mar 11, 1993	10.94	10.94	10.75	10.82
199	NASDAQ	MAT	Wed, Mar 10, 1993	11.33	11.33	10.94	10.94
198	NASDAQ	MAT	Tue, Mar 9, 1993	11.39	11.52	11.26	11.39
197	NASDAQ	MAT	Mon, Mar 8, 1993	11.20	11.52	11.20	11.39
196	NASDAQ	MAT	Fri, Mar 5, 1993	11.20	11.39	11.20	11.33
195	NASDAQ	MAT	Thu, Mar 4, 1993	11.20	11.33	10.94	11.20
194	NASDAQ	MAT	Wed, Mar 3, 1993	11.20	11.33	11.14	11.14
193	NASDAQ	MAT	Tue, Mar 2, 1993	10.82	11.33	10.82	11.20
192	NASDAQ	MAT	Mon, Mar 1, 1993	11.07	11.07	10.75	10.94
191	NASDAQ	MAT	Fri, Feb 26, 1993	10.69	11.07	10.69	11.07
190	NASDAQ	MAT	Thu, Feb 25, 1993	10.82	10.88	10.56	10.62
189	NASDAQ	MAT	Wed, Feb 24, 1993	10.56	10.82	10.50	10.82
188	NASDAQ	MAT	Tue, Feb 23, 1993	10.56	10.69	10.50	10.56
187	NASDAQ	MAT	Mon, Feb 22, 1993	10.88	10.88	10.50	10.50
186	NASDAQ	MAT	Fri, Feb 19, 1993	11.01	11.07	10.94	11.01
185	NASDAQ	MAT	Thu, Feb 18, 1993	10.75	11.01	10.75	10.94
184	NASDAQ	MAT	Wed, Feb 17, 1993	11.07	11.07	10.62	10.62
183	NASDAQ	MAT	Tue, Feb 16, 1993	11.52	11.58	10.75	10.82
182	NASDAQ	MAT	Fri, Feb 12, 1993	11.71	11.71	11.52	11.58
181	NASDAQ	MAT	Thu, Feb 11, 1993	11.90	11.90	11.58	11.65
180	NASDAQ	MAT	Wed, Feb 10, 1993	11.84	12.03	11.71	11.90
179	NASDAQ	MAT	Tue, Feb 9, 1993	12.03	12.16	11.39	11.58
178	NASDAQ	MAT	Mon, Feb 8, 1993	12.29	12.42	12.10	12.16
177	NASDAQ	MAT	Fri, Feb 5, 1993	12.80	12.99	11.65	12.16
176	NASDAQ	MAT	Thu, Feb 4, 1993	14.66	14.78	12.03	12.29
175	NASDAQ	MAT	Wed, Feb 3, 1993	14.14	14.59	14.14	14.59
174	NASDAQ	MAT	Tue, Feb 2, 1993	13.70	14.21	13.70	14.02
173	NASDAQ	MAT	Mon, Feb 1, 1993	13.76	13.89	13.70	13.82
172	NASDAQ	MAT	Fri, Jan 29, 1993	13.76	14.02	13.76	13.89
171	NASDAQ	MAT	Thu, Jan 28, 1993	14.02	14.08	13.82	13.89
170	NASDAQ	MAT	Wed, Jan 27, 1993	13.95	14.02	13.89	13.89
169	NASDAQ	MAT	Tue, Jan 26, 1993	13.76	13.95	13.70	13.76
168	NASDAQ	MAT	Mon, Jan 25, 1993	13.44	13.76	13.44	13.63
167	NASDAQ	MAT	Fri, Jan 22, 1993	13.82	13.89	13.63	13.76
166	NASDAQ	MAT	Thu, Jan 21, 1993	14.08	14.14	13.82	13.89
165	NASDAQ	MAT	Wed, Jan 20, 1993	14.02	14.21	13.82	14.08
164	NASDAQ	MAT	Tue, Jan 19, 1993	13.70	14.02	13.63	13.95
163	NASDAQ	MAT	Mon, Jan 18, 1993	13.12	13.63	13.06	13.63
162	NASDAQ	MAT	Fri, Jan 15, 1993	13.12	13.25	12.99	13.06
161	NASDAQ	MAT	Thu, Jan 14, 1993	13.18	13.25	13.06	13.12
160	NASDAQ	MAT	Wed, Jan 13, 1993	13.06	13.25	13.06	13.25
159	NASDAQ	MAT	Tue, Jan 12, 1993	12.86	13.12	12.86	13.12
158	NASDAQ	MAT	Mon, Jan 11, 1993	13.18	13.25	12.74	12.86
157	NASDAQ	MAT	Fri, Jan 8, 1993	13.38	13.44	13.12	13.12
156	NASDAQ	MAT	Thu, Jan 7, 1993	13.63	13.70	13.38	13.38
155	NASDAQ	MAT	Wed, Jan 6, 1993	13.50	13.63	13.50	13.63
154	NASDAQ	MAT	Tue, Jan 5, 1993	13.31	13.44	13.25	13.44
153	NASDAQ	MAT	Mon, Jan 4, 1993	13.25	13.44	13.06	13.18
152	NASDAQ	MAT	Thu, Dec 31, 1992	12.74	12.99	12.74	12.99
151	NASDAQ	MAT	Wed, Dec 30, 1992	12.61	12.86	12.61	12.86
150	NASDAQ	MAT	Tue, Dec 29, 1992	12.67	12.93	12.67	12.74
149	NASDAQ	MAT	Mon, Dec 28, 1992	12.67	12.80	12.61	12.74
148	NASDAQ	MAT	Thu, Dec 24, 1992	12.80	12.80	12.54	12.61
147	NASDAQ	MAT	Wed, Dec 23, 1992	12.80	12.86	12.74	12.74
146	NASDAQ	MAT	Tue, Dec 22, 1992	12.86	13.18	12.86	12.99
145	NASDAQ	MAT	Mon, Dec 21, 1992	12.80	12.99	12.80	12.80
144	NASDAQ	MAT	Fri, Dec 18, 1992	13.12	13.12	12.29	12.86
143	NASDAQ	MAT	Thu, Dec 17, 1992	12.99	13.12	12.93	13.06
142	NASDAQ	MAT	Wed, Dec 16, 1992	13.12	13.12	12.86	12.99
141	NASDAQ	MAT	Tue, Dec 15, 1992	13.12	13.12	12.99	13.12
140	NASDAQ	MAT	Mon, Dec 14, 1992	13.06	13.12	12.99	13.12
139	NASDAQ	MAT	Fri, Dec 11, 1992	13.12	13.18	13.06	13.12
138	NASDAQ	MAT	Thu, Dec 10, 1992	13.25	13.38	13.18	13.25
137	NASDAQ	MAT	Wed, Dec 9, 1992	13.12	13.25	13.06	13.12
136	NASDAQ	MAT	Tue, Dec 8, 1992	13.31	13.38	13.12	13.18
135	NASDAQ	MAT	Mon, Dec 7, 1992	13.18	13.38	13.18	13.31
134	NASDAQ	MAT	Fri, Dec 4, 1992	13.31	13.31	13.12	13.25
133	NASDAQ	MAT	Thu, Dec 3, 1992	13.38	13.44	13.25	13.25
132	NASDAQ	MAT	Wed, Dec 2, 1992	13.50	13.50	13.18	13.38
131	NASDAQ	MAT	Tue, Dec 1, 1992	13.70	13.70	13.44	13.50
130	NASDAQ	MAT	Mon, Nov 30, 1992	13.76	13.82	13.57	13.70
129	NASDAQ	MAT	Fri, Nov 27, 1992	13.63	13.76	13.57	13.63
128	NASDAQ	MAT	Wed, Nov 25, 1992	13.44	13.70	13.31	13.57
127	NASDAQ	MAT	Tue, Nov 24, 1992	13.31	13.50	13.25	13.44
126	NASDAQ	MAT	Mon, Nov 23, 1992	13.38	13.57	13.18	13.31
125	NASDAQ	MAT	Fri, Nov 20, 1992	13.57	13.57	13.18	13.25
124	NASDAQ	MAT	Thu, Nov 19, 1992	13.06	13.12	12.93	13.12
123	NASDAQ	MAT	Wed, Nov 18, 1992	12.80	12.99	12.80	12.93
122	NASDAQ	MAT	Tue, Nov 17, 1992	13.12	13.12	12.86	12.99
121	NASDAQ	MAT	Mon, Nov 16, 1992	12.99	13.18	12.93	12.99
120	NASDAQ	MAT	Fri, Nov 13, 1992	12.74	12.99	12.67	12.93
119	NASDAQ	MAT	Thu, Nov 12, 1992	12.93	12.99	12.61	12.80
118	NASDAQ	MAT	Wed, Nov 11, 1992	12.48	12.80	12.16	12.80
117	NASDAQ	MAT	Tue, Nov 10, 1992	12.42	12.74	12.42	12.48
116	NASDAQ	MAT	Mon, Nov 9, 1992	12.61	12.61	12.29	12.48
115	NASDAQ	MAT	Fri, Nov 6, 1992	12.93	12.93	12.54	12.54
114	NASDAQ	MAT	Thu, Nov 5, 1992	13.18	13.18	12.86	12.93
113	NASDAQ	MAT	Wed, Nov 4, 1992	13.12	13.31	13.12	13.18
112	NASDAQ	MAT	Tue, Nov 3, 1992	13.18	13.25	13.06	13.06
111	NASDAQ	MAT	Mon, Nov 2, 1992	13.18	13.38	13.06	13.31
110	NASDAQ	MAT	Fri, Oct 30, 1992	13.31	13.31	13.06	13.18
109	NASDAQ	MAT	Thu, Oct 29, 1992	13.38	13.50	13.31	13.31
108	NASDAQ	MAT	Wed, Oct 28, 1992	13.06	13.44	13.06	13.38
107	NASDAQ	MAT	Tue, Oct 27, 1992	13.31	13.38	13.12	13.18
106	NASDAQ	MAT	Mon, Oct 26, 1992	13.12	13.76	13.06	13.70
105	NASDAQ	MAT	Fri, Oct 23, 1992	12.74	13.12	12.67	13.06
104	NASDAQ	MAT	Thu, Oct 22, 1992	12.74	12.80	12.54	12.74
103	NASDAQ	MAT	Wed, Oct 21, 1992	12.86	12.93	12.74	12.80
102	NASDAQ	MAT	Tue, Oct 20, 1992	12.54	12.93	12.48	12.80
101	NASDAQ	MAT	Mon, Oct 19, 1992	11.84	12.61	11.84	12.48
100	NASDAQ	MAT	Fri, Oct 16, 1992	12.10	12.16	11.78	11.84
99	NASDAQ	MAT	Thu, Oct 15, 1992	11.97	12.42	11.84	12.03
98	NASDAQ	MAT	Wed, Oct 14, 1992	11.90	12.16	11.90	11.97
97	NASDAQ	MAT	Tue, Oct 13, 1992	11.65	11.90	11.52	11.84
96	NASDAQ	MAT	Mon, Oct 12, 1992	11.39	11.65	11.39	11.58
95	NASDAQ	MAT	Fri, Oct 9, 1992	11.90	11.90	11.33	11.33
94	NASDAQ	MAT	Thu, Oct 8, 1992	12.03	12.10	11.90	11.90
93	NASDAQ	MAT	Wed, Oct 7, 1992	12.10	12.16	11.90	11.90
92	NASDAQ	MAT	Tue, Oct 6, 1992	12.48	12.48	12.16	12.22
91	NASDAQ	MAT	Mon, Oct 5, 1992	12.29	12.29	11.46	12.16
90	NASDAQ	MAT	Fri, Oct 2, 1992	12.22	12.42	12.22	12.22
89	NASDAQ	MAT	Thu, Oct 1, 1992	12.35	12.35	12.16	12.29
88	NASDAQ	MAT	Wed, Sep 30, 1992	11.97	12.61	11.90	12.48
87	NASDAQ	MAT	Tue, Sep 29, 1992	11.90	11.97	11.71	11.90
86	NASDAQ	MAT	Mon, Sep 28, 1992	11.97	11.97	11.84	11.90
85	NASDAQ	MAT	Fri, Sep 25, 1992	12.42	12.42	11.78	11.84
84	NASDAQ	MAT	Thu, Sep 24, 1992	12.42	12.42	12.35	12.42
83	NASDAQ	MAT	Wed, Sep 23, 1992	12.35	12.48	12.29	12.42
82	NASDAQ	MAT	Tue, Sep 22, 1992	12.54	12.61	12.16	12.35
81	NASDAQ	MAT	Mon, Sep 21, 1992	12.74	12.74	12.61	12.67
80	NASDAQ	MAT	Fri, Sep 18, 1992	12.74	12.74	12.61	12.67
79	NASDAQ	MAT	Thu, Sep 17, 1992	12.48	12.86	12.48	12.80
78	NASDAQ	MAT	Wed, Sep 16, 1992	12.22	12.48	12.03	12.35
77	NASDAQ	MAT	Tue, Sep 15, 1992	12.48	12.54	12.35	12.35
76	NASDAQ	MAT	Mon, Sep 14, 1992	12.29	12.54	12.29	12.48
75	NASDAQ	MAT	Fri, Sep 11, 1992	12.29	12.29	12.16	12.22
74	NASDAQ	MAT	Thu, Sep 10, 1992	12.35	12.48	12.22	12.22
73	NASDAQ	MAT	Wed, Sep 9, 1992	12.22	12.42	12.22	12.42
72	NASDAQ	MAT	Tue, Sep 8, 1992	12.03	12.35	11.97	12.29
71	NASDAQ	MAT	Fri, Sep 4, 1992	11.97	12.22	11.84	11.90
70	NASDAQ	MAT	Thu, Sep 3, 1992	12.03	12.35	11.97	12.03
69	NASDAQ	MAT	Wed, Sep 2, 1992	11.97	12.03	11.78	11.97
68	NASDAQ	MAT	Tue, Sep 1, 1992	11.26	11.97	11.20	11.97
67	NASDAQ	MAT	Mon, Aug 31, 1992	11.07	11.39	10.82	11.39
66	NASDAQ	MAT	Fri, Aug 28, 1992	11.20	11.20	11.01	11.14
65	NASDAQ	MAT	Thu, Aug 27, 1992	11.01	11.20	11.01	11.20
64	NASDAQ	MAT	Wed, Aug 26, 1992	10.94	11.07	10.88	10.94
63	NASDAQ	MAT	Tue, Aug 25, 1992	10.88	11.20	10.88	10.94
62	NASDAQ	MAT	Mon, Aug 24, 1992	11.39	11.46	10.82	10.82
61	NASDAQ	MAT	Fri, Aug 21, 1992	11.78	11.78	11.33	11.52
60	NASDAQ	MAT	Thu, Aug 20, 1992	11.39	11.71	11.39	11.52
59	NASDAQ	MAT	Wed, Aug 19, 1992	11.71	11.78	11.33	11.39
58	NASDAQ	MAT	Tue, Aug 18, 1992	11.71	11.78	11.46	11.65
57	NASDAQ	MAT	Mon, Aug 17, 1992	11.71	11.84	11.65	11.78
56	NASDAQ	MAT	Fri, Aug 14, 1992	11.58	11.71	11.52	11.65
55	NASDAQ	MAT	Thu, Aug 13, 1992	11.39	11.58	11.39	11.52
54	NASDAQ	MAT	Wed, Aug 12, 1992	11.58	11.71	11.33	11.39
53	NASDAQ	MAT	Tue, Aug 11, 1992	11.65	11.71	11.52	11.65
52	NASDAQ	MAT	Mon, Aug 10, 1992	11.78	11.84	11.33	11.58
51	NASDAQ	MAT	Fri, Aug 7, 1992	11.97	12.03	11.78	11.84
50	NASDAQ	MAT	Thu, Aug 6, 1992	11.97	11.97	11.90	11.97
49	NASDAQ	MAT	Wed, Aug 5, 1992	11.90	12.03	11.90	11.90
48	NASDAQ	MAT	Tue, Aug 4, 1992	11.97	12.03	11.90	11.90
47	NASDAQ	MAT	Mon, Aug 3, 1992	11.97	12.03	11.90	11.97
46	NASDAQ	MAT	Fri, Jul 31, 1992	11.97	12.03	11.90	11.97
45	NASDAQ	MAT	Thu, Jul 30, 1992	11.90	11.97	11.78	11.90
44	NASDAQ	MAT	Wed, Jul 29, 1992	11.84	11.97	11.78	11.90
43	NASDAQ	MAT	Tue, Jul 28, 1992	11.52	11.84	11.46	11.78
42	NASDAQ	MAT	Mon, Jul 27, 1992	11.58	11.71	11.52	11.52
41	NASDAQ	MAT	Fri, Jul 24, 1992	11.33	11.65	11.33	11.58
40	NASDAQ	MAT	Thu, Jul 23, 1992	11.52	11.52	11.33	11.39
39	NASDAQ	MAT	Wed, Jul 22, 1992	11.58	11.65	11.52	11.58
38	NASDAQ	MAT	Tue, Jul 21, 1992	11.52	11.71	11.46	11.71
37	NASDAQ	MAT	Mon, Jul 20, 1992	11.07	11.26	11.01	11.26
36	NASDAQ	MAT	Fri, Jul 17, 1992	11.78	11.84	11.14	11.39
35	NASDAQ	MAT	Thu, Jul 16, 1992	11.58	11.78	11.58	11.78
34	NASDAQ	MAT	Wed, Jul 15, 1992	11.71	11.90	11.58	11.65
33	NASDAQ	MAT	Tue, Jul 14, 1992	11.71	11.71	11.52	11.71
32	NASDAQ	MAT	Mon, Jul 13, 1992	11.71	11.78	11.58	11.71
31	NASDAQ	MAT	Fri, Jul 10, 1992	11.78	11.78	11.65	11.65
30	NASDAQ	MAT	Thu, Jul 9, 1992	11.65	11.71	11.58	11.71
29	NASDAQ	MAT	Wed, Jul 8, 1992	11.65	11.84	11.33	11.58
28	NASDAQ	MAT	Tue, Jul 7, 1992	12.16	12.22	11.71	11.71
27	NASDAQ	MAT	Mon, Jul 6, 1992	12.67	12.74	12.35	12.42
26	NASDAQ	MAT	Thu, Jul 2, 1992	12.93	13.18	12.74	12.86
25	NASDAQ	MAT	Wed, Jul 1, 1992	12.80	12.93	12.61	12.86
24	NASDAQ	MAT	Tue, Jun 30, 1992	12.54	13.18	12.54	12.93
23	NASDAQ	MAT	Mon, Jun 29, 1992	12.22	12.48	12.10	12.42
22	NASDAQ	MAT	Fri, Jun 26, 1992	12.22	12.35	12.10	12.22
21	NASDAQ	MAT	Thu, Jun 25, 1992	12.35	12.42	12.03	12.16
20	NASDAQ	MAT	Wed, Jun 24, 1992	12.42	12.48	12.16	12.22
19	NASDAQ	MAT	Tue, Jun 23, 1992	12.22	12.54	12.22	12.42
18	NASDAQ	MAT	Mon, Jun 22, 1992	12.22	12.22	11.97	12.22
17	NASDAQ	MAT	Fri, Jun 19, 1992	11.97	12.16	11.97	12.03
16	NASDAQ	MAT	Thu, Jun 18, 1992	11.65	12.10	11.65	12.10
15	NASDAQ	MAT	Wed, Jun 17, 1992	12.10	12.16	11.58	11.71
14	NASDAQ	MAT	Tue, Jun 16, 1992	12.48	12.61	12.03	12.10
13	NASDAQ	MAT	Mon, Jun 15, 1992	12.54	12.67	12.35	12.35
12	NASDAQ	MAT	Fri, Jun 12, 1992	12.74	12.99	12.61	12.93
11	NASDAQ	MAT	Thu, Jun 11, 1992	12.29	12.80	12.22	12.80
10	NASDAQ	MAT	Wed, Jun 10, 1992	12.10	12.16	12.10	12.10
9	NASDAQ	MAT	Tue, Jun 9, 1992	12.29	12.48	11.97	12.16
8	NASDAQ	MAT	Mon, Jun 8, 1992	11.97	12.29	11.97	12.29
7	NASDAQ	MAT	Fri, Jun 5, 1992	11.97	12.10	11.90	12.10
6	NASDAQ	MAT	Thu, Jun 4, 1992	11.97	12.03	11.84	11.97
5	NASDAQ	MAT	Wed, Jun 3, 1992	12.29	12.29	11.90	11.90
4	NASDAQ	MAT	Tue, Jun 2, 1992	12.59	12.59	12.25	12.29
3	NASDAQ	MAT	Mon, Jun 1, 1992	11.82	12.59	11.73	12.50
2	NASDAQ	MAT	Fri, May 29, 1992	11.56	11.78	11.56	11.73
1	NASDAQ	MAT	Thu, May 28, 1992	11.26	11.48	11.26	11.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Mattel Inc NASDAQ:MAT 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