Mexico Fund Inc NYSE:MXF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MXF	Fri, Apr 19, 2024	17.71	17.72	17.48	17.68
7999	NYSE	MXF	Thu, Apr 18, 2024	17.89	17.96	17.67	17.71
7998	NYSE	MXF	Wed, Apr 17, 2024	17.96	18.19	17.76	17.84
7997	NYSE	MXF	Tue, Apr 16, 2024	18.19	18.21	17.75	17.76
7996	NYSE	MXF	Mon, Apr 15, 2024	18.72	18.72	18.32	18.15
7995	NYSE	MXF	Fri, Apr 12, 2024	18.72	18.88	18.56	18.56
7994	NYSE	MXF	Thu, Apr 11, 2024	18.94	18.99	18.82	18.93
7993	NYSE	MXF	Wed, Apr 10, 2024	19.15	19.16	18.91	18.93
7992	NYSE	MXF	Tue, Apr 9, 2024	19.62	19.69	19.22	19.30
7991	NYSE	MXF	Mon, Apr 8, 2024	19.60	19.65	19.51	19.53
7990	NYSE	MXF	Fri, Apr 5, 2024	19.50	19.63	19.42	19.58
7989	NYSE	MXF	Thu, Apr 4, 2024	19.38	19.53	19.34	19.38
7988	NYSE	MXF	Wed, Apr 3, 2024	19.25	19.45	19.19	19.30
7987	NYSE	MXF	Tue, Apr 2, 2024	19.30	19.39	19.06	19.29
7986	NYSE	MXF	Mon, Apr 1, 2024	19.23	19.30	19.02	19.15
7985	NYSE	MXF	Thu, Mar 28, 2024	19.17	19.23	19.08	19.22
7984	NYSE	MXF	Wed, Mar 27, 2024	18.98	19.15	18.95	19.11
7983	NYSE	MXF	Tue, Mar 26, 2024	18.75	18.93	18.70	18.89
7982	NYSE	MXF	Mon, Mar 25, 2024	18.72	18.75	18.64	18.67
7981	NYSE	MXF	Fri, Mar 22, 2024	18.67	18.69	18.60	18.65
7980	NYSE	MXF	Thu, Mar 21, 2024	18.47	18.60	18.47	18.57
7979	NYSE	MXF	Wed, Mar 20, 2024	18.20	18.66	18.19	18.61
7978	NYSE	MXF	Tue, Mar 19, 2024	18.47	18.47	18.26	18.27
7977	NYSE	MXF	Mon, Mar 18, 2024	18.41	18.61	18.33	18.54
7976	NYSE	MXF	Fri, Mar 15, 2024	18.52	18.63	18.44	18.47
7975	NYSE	MXF	Thu, Mar 14, 2024	18.45	18.68	18.41	18.51
7974	NYSE	MXF	Wed, Mar 13, 2024	18.01	18.45	18.00	18.44
7973	NYSE	MXF	Tue, Mar 12, 2024	18.07	18.15	18.01	18.04
7972	NYSE	MXF	Mon, Mar 11, 2024	18.09	18.23	18.09	18.14
7971	NYSE	MXF	Fri, Mar 8, 2024	18.13	18.33	18.13	18.16
7970	NYSE	MXF	Thu, Mar 7, 2024	18.25	18.25	18.13	18.13
7969	NYSE	MXF	Wed, Mar 6, 2024	18.28	18.31	18.14	18.15
7968	NYSE	MXF	Tue, Mar 5, 2024	18.07	18.22	18.07	18.15
7967	NYSE	MXF	Mon, Mar 4, 2024	18.08	18.23	18.08	18.13
7966	NYSE	MXF	Fri, Mar 1, 2024	18.10	18.24	17.99	18.12
7965	NYSE	MXF	Thu, Feb 29, 2024	18.09	18.12	18.00	18.04
7964	NYSE	MXF	Wed, Feb 28, 2024	18.15	18.16	17.95	17.97
7963	NYSE	MXF	Tue, Feb 27, 2024	18.30	18.30	18.21	18.21
7962	NYSE	MXF	Mon, Feb 26, 2024	18.29	18.40	18.23	18.26
7961	NYSE	MXF	Fri, Feb 23, 2024	18.53	18.58	18.32	18.32
7960	NYSE	MXF	Thu, Feb 22, 2024	18.65	18.73	18.53	18.62
7959	NYSE	MXF	Wed, Feb 21, 2024	18.71	18.77	18.56	18.62
7958	NYSE	MXF	Tue, Feb 20, 2024	18.97	19.23	18.77	18.77
7957	NYSE	MXF	Fri, Feb 16, 2024	18.89	18.93	18.78	18.80
7956	NYSE	MXF	Thu, Feb 15, 2024	18.88	18.96	18.83	18.92
7955	NYSE	MXF	Wed, Feb 14, 2024	18.80	18.91	18.77	18.89
7954	NYSE	MXF	Tue, Feb 13, 2024	18.89	18.89	18.52	18.74
7953	NYSE	MXF	Mon, Feb 12, 2024	18.89	19.01	18.83	18.93
7952	NYSE	MXF	Fri, Feb 9, 2024	18.93	18.96	18.87	18.89
7951	NYSE	MXF	Thu, Feb 8, 2024	19.06	19.06	18.86	18.90
7950	NYSE	MXF	Wed, Feb 7, 2024	19.11	19.25	19.00	19.20
7949	NYSE	MXF	Tue, Feb 6, 2024	19.03	19.19	18.81	19.14
7948	NYSE	MXF	Mon, Feb 5, 2024	18.90	18.92	18.25	18.73
7947	NYSE	MXF	Fri, Feb 2, 2024	18.98	19.04	18.91	19.03
7946	NYSE	MXF	Thu, Feb 1, 2024	18.79	19.11	18.78	19.01
7945	NYSE	MXF	Wed, Jan 31, 2024	18.67	18.88	18.67	18.73
7944	NYSE	MXF	Tue, Jan 30, 2024	18.47	18.70	18.47	18.69
7943	NYSE	MXF	Mon, Jan 29, 2024	18.68	18.78	18.49	18.60
7942	NYSE	MXF	Fri, Jan 26, 2024	18.29	18.81	18.29	18.67
7941	NYSE	MXF	Thu, Jan 25, 2024	18.17	18.27	17.94	18.26
7940	NYSE	MXF	Wed, Jan 24, 2024	18.15	18.29	17.96	17.97
7939	NYSE	MXF	Tue, Jan 23, 2024	17.96	18.09	17.88	17.99
7938	NYSE	MXF	Mon, Jan 22, 2024	18.14	18.14	17.97	18.02
7937	NYSE	MXF	Fri, Jan 19, 2024	17.96	18.15	17.84	18.14
7936	NYSE	MXF	Thu, Jan 18, 2024	17.91	18.10	17.72	17.81
7935	NYSE	MXF	Wed, Jan 17, 2024	17.89	17.98	17.65	17.78
7934	NYSE	MXF	Tue, Jan 16, 2024	18.70	18.70	18.00	18.05
7933	NYSE	MXF	Fri, Jan 12, 2024	18.64	18.82	18.59	18.51
7932	NYSE	MXF	Thu, Jan 11, 2024	18.54	18.67	18.41	18.66
7931	NYSE	MXF	Wed, Jan 10, 2024	18.49	18.53	18.35	18.52
7930	NYSE	MXF	Tue, Jan 9, 2024	18.84	18.94	18.39	18.42
7929	NYSE	MXF	Mon, Jan 8, 2024	18.95	19.02	18.94	18.96
7928	NYSE	MXF	Fri, Jan 5, 2024	18.49	18.96	18.49	18.86
7927	NYSE	MXF	Thu, Jan 4, 2024	18.65	18.65	18.36	18.46
7926	NYSE	MXF	Wed, Jan 3, 2024	18.82	18.85	18.49	18.53
7925	NYSE	MXF	Tue, Jan 2, 2024	19.14	19.31	18.71	18.97
7924	NYSE	MXF	Fri, Dec 29, 2023	19.20	19.27	19.01	19.08
7923	NYSE	MXF	Thu, Dec 28, 2023	19.30	19.33	19.22	19.22
7922	NYSE	MXF	Wed, Dec 27, 2023	19.27	19.38	19.20	19.28
7921	NYSE	MXF	Tue, Dec 26, 2023	19.22	19.27	19.10	19.25
7920	NYSE	MXF	Fri, Dec 22, 2023	19.02	19.35	19.02	19.10
7919	NYSE	MXF	Thu, Dec 21, 2023	18.83	19.00	18.80	18.98
7918	NYSE	MXF	Wed, Dec 20, 2023	19.18	19.18	18.64	18.69
7917	NYSE	MXF	Tue, Dec 19, 2023	19.12	19.49	19.07	19.09
7916	NYSE	MXF	Mon, Dec 18, 2023	18.75	19.07	18.68	19.01
7915	NYSE	MXF	Fri, Dec 15, 2023	18.70	19.00	18.62	18.77
7914	NYSE	MXF	Thu, Dec 14, 2023	18.35	18.74	18.35	18.70
7913	NYSE	MXF	Wed, Dec 13, 2023	17.85	18.23	17.69	18.12
7912	NYSE	MXF	Tue, Dec 12, 2023	17.85	17.88	17.63	17.84
7911	NYSE	MXF	Mon, Dec 11, 2023	17.85	17.86	17.76	17.85
7910	NYSE	MXF	Fri, Dec 8, 2023	17.72	17.86	17.63	17.71
7909	NYSE	MXF	Thu, Dec 7, 2023	17.73	17.73	17.64	17.72
7908	NYSE	MXF	Wed, Dec 6, 2023	17.79	17.82	17.70	17.70
7907	NYSE	MXF	Tue, Dec 5, 2023	17.49	17.64	17.35	17.58
7906	NYSE	MXF	Mon, Dec 4, 2023	17.77	17.84	17.51	17.52
7905	NYSE	MXF	Fri, Dec 1, 2023	17.47	17.96	17.36	17.82
7904	NYSE	MXF	Thu, Nov 30, 2023	17.21	17.49	16.90	17.44
7903	NYSE	MXF	Wed, Nov 29, 2023	17.40	17.40	17.20	17.25
7902	NYSE	MXF	Tue, Nov 28, 2023	17.16	17.40	17.16	17.37
7901	NYSE	MXF	Mon, Nov 27, 2023	17.30	17.44	17.27	17.29
7900	NYSE	MXF	Fri, Nov 24, 2023	17.31	17.43	17.31	17.43
7899	NYSE	MXF	Wed, Nov 22, 2023	17.08	17.29	17.04	17.27
7898	NYSE	MXF	Tue, Nov 21, 2023	17.24	17.24	16.96	17.03
7897	NYSE	MXF	Mon, Nov 20, 2023	17.05	17.35	17.05	17.29
7896	NYSE	MXF	Fri, Nov 17, 2023	17.17	17.59	17.16	17.19
7895	NYSE	MXF	Thu, Nov 16, 2023	16.93	17.29	16.93	17.10
7894	NYSE	MXF	Wed, Nov 15, 2023	17.05	17.20	17.00	17.13
7893	NYSE	MXF	Tue, Nov 14, 2023	16.66	17.00	16.66	17.00
7892	NYSE	MXF	Mon, Nov 13, 2023	16.25	16.42	16.25	16.42
7891	NYSE	MXF	Fri, Nov 10, 2023	16.23	16.37	16.12	16.33
7890	NYSE	MXF	Thu, Nov 9, 2023	16.21	16.33	16.06	16.13
7889	NYSE	MXF	Wed, Nov 8, 2023	16.18	16.35	16.18	16.24
7888	NYSE	MXF	Tue, Nov 7, 2023	16.39	16.39	16.25	16.27
7887	NYSE	MXF	Mon, Nov 6, 2023	16.50	16.62	16.40	16.44
7886	NYSE	MXF	Fri, Nov 3, 2023	16.23	16.56	16.16	16.36
7885	NYSE	MXF	Thu, Nov 2, 2023	15.73	16.20	15.61	16.16
7884	NYSE	MXF	Wed, Nov 1, 2023	15.13	15.57	15.12	15.56
7883	NYSE	MXF	Tue, Oct 31, 2023	15.11	15.24	15.05	15.10
7882	NYSE	MXF	Mon, Oct 30, 2023	15.37	15.40	15.05	15.18
7881	NYSE	MXF	Fri, Oct 27, 2023	15.01	15.23	14.99	15.06
7880	NYSE	MXF	Thu, Oct 26, 2023	14.80	15.05	14.80	14.99
7879	NYSE	MXF	Wed, Oct 25, 2023	14.86	14.91	14.80	14.85
7878	NYSE	MXF	Tue, Oct 24, 2023	14.91	14.93	14.77	14.83
7877	NYSE	MXF	Mon, Oct 23, 2023	14.85	15.00	14.77	14.83
7876	NYSE	MXF	Fri, Oct 20, 2023	15.04	15.13	14.84	14.86
7875	NYSE	MXF	Thu, Oct 19, 2023	15.35	15.35	15.01	15.06
7874	NYSE	MXF	Wed, Oct 18, 2023	15.44	15.44	15.25	15.34
7873	NYSE	MXF	Tue, Oct 17, 2023	15.50	15.56	15.38	15.46
7872	NYSE	MXF	Mon, Oct 16, 2023	15.50	15.76	15.50	15.50
7871	NYSE	MXF	Fri, Oct 13, 2023	15.63	15.69	15.46	15.53
7870	NYSE	MXF	Thu, Oct 12, 2023	15.77	15.80	15.58	15.72
7869	NYSE	MXF	Wed, Oct 11, 2023	15.77	15.80	15.65	15.70
7868	NYSE	MXF	Tue, Oct 10, 2023	15.34	15.73	15.33	15.70
7867	NYSE	MXF	Mon, Oct 9, 2023	15.47	15.47	15.17	15.28
7866	NYSE	MXF	Fri, Oct 6, 2023	15.12	15.54	15.08	15.44
7865	NYSE	MXF	Thu, Oct 5, 2023	15.75	15.81	15.17	15.32
7864	NYSE	MXF	Wed, Oct 4, 2023	15.79	15.95	15.72	15.90
7863	NYSE	MXF	Tue, Oct 3, 2023	16.35	16.35	15.83	15.86
7862	NYSE	MXF	Mon, Oct 2, 2023	16.42	16.46	16.30	16.38
7861	NYSE	MXF	Fri, Sep 29, 2023	16.65	16.65	16.43	16.47
7860	NYSE	MXF	Thu, Sep 28, 2023	16.35	16.59	16.35	16.53
7859	NYSE	MXF	Wed, Sep 27, 2023	16.53	16.53	16.27	16.38
7858	NYSE	MXF	Tue, Sep 26, 2023	16.58	16.58	16.38	16.43
7857	NYSE	MXF	Mon, Sep 25, 2023	16.84	16.84	16.62	16.64
7856	NYSE	MXF	Fri, Sep 22, 2023	16.96	17.07	16.91	16.91
7855	NYSE	MXF	Thu, Sep 21, 2023	17.09	17.09	16.90	16.90
7854	NYSE	MXF	Wed, Sep 20, 2023	17.15	17.32	17.14	17.16
7853	NYSE	MXF	Tue, Sep 19, 2023	16.93	17.18	16.93	17.09
7852	NYSE	MXF	Mon, Sep 18, 2023	16.94	16.94	16.74	16.92
7851	NYSE	MXF	Fri, Sep 15, 2023	16.89	17.15	16.85	16.99
7850	NYSE	MXF	Thu, Sep 14, 2023	16.95	16.95	16.89	16.91
7849	NYSE	MXF	Wed, Sep 13, 2023	16.93	17.02	16.86	16.92
7848	NYSE	MXF	Tue, Sep 12, 2023	17.02	17.02	16.93	16.94
7847	NYSE	MXF	Mon, Sep 11, 2023	16.94	17.00	16.86	16.98
7846	NYSE	MXF	Fri, Sep 8, 2023	16.92	16.93	16.79	16.80
7845	NYSE	MXF	Thu, Sep 7, 2023	16.93	16.93	16.75	16.76
7844	NYSE	MXF	Wed, Sep 6, 2023	17.01	17.01	16.86	16.90
7843	NYSE	MXF	Tue, Sep 5, 2023	17.07	17.30	16.96	17.01
7842	NYSE	MXF	Fri, Sep 1, 2023	17.38	17.50	17.22	17.30
7841	NYSE	MXF	Thu, Aug 31, 2023	17.88	17.88	17.35	17.45
7840	NYSE	MXF	Wed, Aug 30, 2023	17.92	17.93	17.82	17.93
7839	NYSE	MXF	Tue, Aug 29, 2023	17.67	17.82	17.63	17.79
7838	NYSE	MXF	Mon, Aug 28, 2023	17.63	17.72	17.45	17.67
7837	NYSE	MXF	Fri, Aug 25, 2023	17.50	17.61	17.28	17.59
7836	NYSE	MXF	Thu, Aug 24, 2023	17.58	17.59	17.37	17.37
7835	NYSE	MXF	Wed, Aug 23, 2023	17.36	17.63	17.36	17.59
7834	NYSE	MXF	Tue, Aug 22, 2023	17.26	17.30	17.18	17.23
7833	NYSE	MXF	Mon, Aug 21, 2023	17.25	17.25	17.09	17.19
7832	NYSE	MXF	Fri, Aug 18, 2023	17.20	17.39	17.20	17.28
7831	NYSE	MXF	Thu, Aug 17, 2023	17.48	17.53	17.20	17.24
7830	NYSE	MXF	Wed, Aug 16, 2023	17.36	17.52	17.36	17.39
7829	NYSE	MXF	Tue, Aug 15, 2023	17.20	17.39	17.20	17.36
7828	NYSE	MXF	Mon, Aug 14, 2023	17.27	17.42	17.27	17.29
7827	NYSE	MXF	Fri, Aug 11, 2023	17.34	17.44	17.27	17.27
7826	NYSE	MXF	Thu, Aug 10, 2023	17.55	17.80	17.48	17.48
7825	NYSE	MXF	Wed, Aug 9, 2023	17.26	17.58	17.26	17.53
7824	NYSE	MXF	Tue, Aug 8, 2023	17.51	17.51	17.22	17.34
7823	NYSE	MXF	Mon, Aug 7, 2023	17.66	17.72	17.53	17.66
7822	NYSE	MXF	Fri, Aug 4, 2023	17.24	17.57	17.24	17.56
7821	NYSE	MXF	Thu, Aug 3, 2023	17.22	17.27	17.05	17.17
7820	NYSE	MXF	Wed, Aug 2, 2023	17.64	17.64	17.31	17.35
7819	NYSE	MXF	Tue, Aug 1, 2023	17.97	17.97	17.70	17.70
7818	NYSE	MXF	Mon, Jul 31, 2023	17.93	18.03	17.93	17.97
7817	NYSE	MXF	Fri, Jul 28, 2023	17.78	18.02	17.78	17.94
7816	NYSE	MXF	Thu, Jul 27, 2023	17.80	17.90	17.67	17.67
7815	NYSE	MXF	Wed, Jul 26, 2023	17.48	17.73	17.48	17.70
7814	NYSE	MXF	Tue, Jul 25, 2023	17.51	17.55	17.37	17.48
7813	NYSE	MXF	Mon, Jul 24, 2023	17.38	17.42	17.27	17.37
7812	NYSE	MXF	Fri, Jul 21, 2023	17.30	17.41	17.27	17.32
7811	NYSE	MXF	Thu, Jul 20, 2023	17.44	17.44	17.25	17.30
7810	NYSE	MXF	Wed, Jul 19, 2023	17.52	17.62	17.45	17.48
7809	NYSE	MXF	Tue, Jul 18, 2023	17.37	17.52	17.35	17.50
7808	NYSE	MXF	Mon, Jul 17, 2023	17.51	17.59	17.35	17.35
7807	NYSE	MXF	Fri, Jul 14, 2023	17.51	17.51	17.38	17.48
7806	NYSE	MXF	Thu, Jul 13, 2023	17.24	17.50	17.17	17.47
7805	NYSE	MXF	Wed, Jul 12, 2023	17.24	17.37	17.15	17.21
7804	NYSE	MXF	Tue, Jul 11, 2023	16.99	17.09	16.86	17.04
7803	NYSE	MXF	Mon, Jul 10, 2023	16.93	16.99	16.86	16.93
7802	NYSE	MXF	Fri, Jul 7, 2023	16.69	17.04	16.69	16.92
7801	NYSE	MXF	Thu, Jul 6, 2023	16.98	16.99	16.63	16.72
7800	NYSE	MXF	Wed, Jul 5, 2023	17.13	17.16	17.04	17.09
7799	NYSE	MXF	Mon, Jul 3, 2023	16.86	17.13	16.78	17.09
7798	NYSE	MXF	Fri, Jun 30, 2023	16.94	16.97	16.78	16.78
7797	NYSE	MXF	Thu, Jun 29, 2023	16.81	16.91	16.81	16.86
7796	NYSE	MXF	Wed, Jun 28, 2023	16.90	16.93	16.82	16.86
7795	NYSE	MXF	Tue, Jun 27, 2023	16.80	16.99	16.80	16.98
7794	NYSE	MXF	Mon, Jun 26, 2023	16.76	16.83	16.71	16.71
7793	NYSE	MXF	Fri, Jun 23, 2023	16.73	16.80	16.68	16.71
7792	NYSE	MXF	Thu, Jun 22, 2023	16.88	16.93	16.75	16.79
7791	NYSE	MXF	Wed, Jun 21, 2023	17.02	17.02	16.91	16.98
7790	NYSE	MXF	Tue, Jun 20, 2023	17.37	17.37	16.96	17.01
7789	NYSE	MXF	Fri, Jun 16, 2023	17.44	17.44	17.25	17.31
7788	NYSE	MXF	Thu, Jun 15, 2023	17.41	17.45	17.23	17.43
7787	NYSE	MXF	Wed, Jun 14, 2023	17.23	17.40	17.23	17.37
7786	NYSE	MXF	Tue, Jun 13, 2023	17.28	17.28	17.16	17.17
7785	NYSE	MXF	Mon, Jun 12, 2023	17.20	17.25	17.13	17.22
7784	NYSE	MXF	Fri, Jun 9, 2023	17.01	17.23	17.01	17.20
7783	NYSE	MXF	Thu, Jun 8, 2023	17.00	17.08	16.91	17.03
7782	NYSE	MXF	Wed, Jun 7, 2023	17.14	17.14	16.85	17.00
7781	NYSE	MXF	Tue, Jun 6, 2023	16.62	17.00	16.62	16.97
7780	NYSE	MXF	Mon, Jun 5, 2023	16.52	16.68	16.55	16.68
7779	NYSE	MXF	Fri, Jun 2, 2023	16.47	16.60	16.40	16.47
7778	NYSE	MXF	Thu, Jun 1, 2023	16.17	16.37	16.11	16.27
7777	NYSE	MXF	Wed, May 31, 2023	16.03	16.36	16.03	16.21
7776	NYSE	MXF	Tue, May 30, 2023	16.61	16.61	16.12	16.35
7775	NYSE	MXF	Fri, May 26, 2023	16.38	16.49	16.38	16.49
7774	NYSE	MXF	Thu, May 25, 2023	16.20	16.22	16.17	16.18
7773	NYSE	MXF	Wed, May 24, 2023	16.05	16.18	16.04	16.15
7772	NYSE	MXF	Tue, May 23, 2023	16.05	16.05	15.81	15.90
7771	NYSE	MXF	Mon, May 22, 2023	16.41	16.47	16.07	16.08
7770	NYSE	MXF	Fri, May 19, 2023	16.75	16.76	16.36	16.42
7769	NYSE	MXF	Thu, May 18, 2023	16.60	16.70	16.56	16.68
7768	NYSE	MXF	Wed, May 17, 2023	16.80	16.80	16.67	16.72
7767	NYSE	MXF	Tue, May 16, 2023	16.89	16.98	16.78	16.78
7766	NYSE	MXF	Mon, May 15, 2023	16.78	16.95	16.69	16.90
7765	NYSE	MXF	Fri, May 12, 2023	16.76	16.77	16.66	16.70
7764	NYSE	MXF	Thu, May 11, 2023	16.85	16.85	16.71	16.74
7763	NYSE	MXF	Wed, May 10, 2023	16.89	16.97	16.85	16.95
7762	NYSE	MXF	Tue, May 9, 2023	16.65	16.81	16.61	16.77
7761	NYSE	MXF	Mon, May 8, 2023	16.84	16.84	16.69	16.72
7760	NYSE	MXF	Fri, May 5, 2023	16.70	16.77	16.67	16.72
7759	NYSE	MXF	Thu, May 4, 2023	16.63	16.68	16.54	16.57
7758	NYSE	MXF	Wed, May 3, 2023	16.72	16.78	16.63	16.63
7757	NYSE	MXF	Tue, May 2, 2023	16.77	16.77	16.54	16.66
7756	NYSE	MXF	Mon, May 1, 2023	16.57	16.79	16.57	16.72
7755	NYSE	MXF	Fri, Apr 28, 2023	16.38	16.72	16.35	16.68
7754	NYSE	MXF	Thu, Apr 27, 2023	16.17	16.39	16.17	16.35
7753	NYSE	MXF	Wed, Apr 26, 2023	16.24	16.31	16.09	16.13
7752	NYSE	MXF	Tue, Apr 25, 2023	16.32	16.43	16.20	16.23
7751	NYSE	MXF	Mon, Apr 24, 2023	16.23	16.70	16.23	16.35
7750	NYSE	MXF	Fri, Apr 21, 2023	16.40	16.43	16.25	16.31
7749	NYSE	MXF	Thu, Apr 20, 2023	16.48	16.67	16.10	16.45
7748	NYSE	MXF	Wed, Apr 19, 2023	16.49	16.67	16.49	16.53
7747	NYSE	MXF	Tue, Apr 18, 2023	16.80	16.83	16.57	16.59
7746	NYSE	MXF	Mon, Apr 17, 2023	16.91	16.92	16.80	16.72
7745	NYSE	MXF	Fri, Apr 14, 2023	16.95	17.01	16.76	16.82
7744	NYSE	MXF	Thu, Apr 13, 2023	17.02	17.37	17.02	17.07
7743	NYSE	MXF	Wed, Apr 12, 2023	17.07	17.17	16.91	16.93
7742	NYSE	MXF	Tue, Apr 11, 2023	16.94	16.99	16.83	16.92
7741	NYSE	MXF	Mon, Apr 10, 2023	16.75	16.89	16.74	16.80
7740	NYSE	MXF	Thu, Apr 6, 2023	16.50	16.80	16.50	16.66
7739	NYSE	MXF	Wed, Apr 5, 2023	16.90	16.92	16.48	16.52
7738	NYSE	MXF	Tue, Apr 4, 2023	16.98	17.11	16.90	17.02
7737	NYSE	MXF	Mon, Apr 3, 2023	17.02	17.06	16.82	16.96
7736	NYSE	MXF	Fri, Mar 31, 2023	17.03	17.17	17.00	17.02
7735	NYSE	MXF	Thu, Mar 30, 2023	17.06	17.06	16.89	16.97
7734	NYSE	MXF	Wed, Mar 29, 2023	16.72	16.93	16.70	16.92
7733	NYSE	MXF	Tue, Mar 28, 2023	16.47	16.73	16.47	16.66
7732	NYSE	MXF	Mon, Mar 27, 2023	16.42	16.52	16.32	16.42
7731	NYSE	MXF	Fri, Mar 24, 2023	16.14	16.41	16.10	16.36
7730	NYSE	MXF	Thu, Mar 23, 2023	16.24	16.34	16.10	16.17
7729	NYSE	MXF	Wed, Mar 22, 2023	16.16	16.53	16.14	16.18
7728	NYSE	MXF	Tue, Mar 21, 2023	15.93	16.17	15.91	16.17
7727	NYSE	MXF	Mon, Mar 20, 2023	15.85	16.06	15.77	15.87
7726	NYSE	MXF	Fri, Mar 17, 2023	16.06	16.06	15.72	15.73
7725	NYSE	MXF	Thu, Mar 16, 2023	15.81	16.62	15.66	16.03
7724	NYSE	MXF	Wed, Mar 15, 2023	16.27	16.27	15.81	15.81
7723	NYSE	MXF	Tue, Mar 14, 2023	16.24	16.65	16.24	16.33
7722	NYSE	MXF	Mon, Mar 13, 2023	16.09	16.51	15.85	15.96
7721	NYSE	MXF	Fri, Mar 10, 2023	16.61	16.61	16.28	16.29
7720	NYSE	MXF	Thu, Mar 9, 2023	17.08	17.15	16.76	16.76
7719	NYSE	MXF	Wed, Mar 8, 2023	16.85	17.14	16.85	17.07
7718	NYSE	MXF	Tue, Mar 7, 2023	17.16	17.16	16.90	16.95
7717	NYSE	MXF	Mon, Mar 6, 2023	17.28	17.30	17.18	17.22
7716	NYSE	MXF	Fri, Mar 3, 2023	16.98	17.29	16.59	17.28
7715	NYSE	MXF	Thu, Mar 2, 2023	16.92	16.99	16.84	16.94
7714	NYSE	MXF	Wed, Mar 1, 2023	16.70	16.97	16.62	16.97
7713	NYSE	MXF	Tue, Feb 28, 2023	16.65	16.69	16.56	16.62
7712	NYSE	MXF	Mon, Feb 27, 2023	16.58	16.70	16.51	16.62
7711	NYSE	MXF	Fri, Feb 24, 2023	16.50	16.67	16.25	16.55
7710	NYSE	MXF	Thu, Feb 23, 2023	16.78	16.80	16.62	16.70
7709	NYSE	MXF	Wed, Feb 22, 2023	16.67	16.89	16.67	16.76
7708	NYSE	MXF	Tue, Feb 21, 2023	16.75	16.86	16.61	16.66
7707	NYSE	MXF	Fri, Feb 17, 2023	16.65	16.79	16.56	16.77
7706	NYSE	MXF	Thu, Feb 16, 2023	16.34	16.76	16.34	16.75
7705	NYSE	MXF	Wed, Feb 15, 2023	16.27	16.45	16.22	16.43
7704	NYSE	MXF	Tue, Feb 14, 2023	16.38	16.62	16.35	16.44
7703	NYSE	MXF	Mon, Feb 13, 2023	16.28	16.45	16.27	16.42
7702	NYSE	MXF	Fri, Feb 10, 2023	16.15	16.25	16.13	16.25
7701	NYSE	MXF	Thu, Feb 9, 2023	16.37	16.37	16.13	16.20
7700	NYSE	MXF	Wed, Feb 8, 2023	16.29	16.30	16.07	16.16
7699	NYSE	MXF	Tue, Feb 7, 2023	16.19	16.35	16.06	16.30
7698	NYSE	MXF	Mon, Feb 6, 2023	16.30	16.32	16.21	16.23
7697	NYSE	MXF	Fri, Feb 3, 2023	16.47	16.62	16.36	16.39
7696	NYSE	MXF	Thu, Feb 2, 2023	17.03	17.04	16.61	16.65
7695	NYSE	MXF	Wed, Feb 1, 2023	16.69	16.95	16.69	16.92
7694	NYSE	MXF	Tue, Jan 31, 2023	16.75	16.76	16.68	16.70
7693	NYSE	MXF	Mon, Jan 30, 2023	16.79	16.79	16.67	16.71
7692	NYSE	MXF	Fri, Jan 27, 2023	16.81	16.88	16.78	16.79
7691	NYSE	MXF	Thu, Jan 26, 2023	16.89	16.95	16.76	16.81
7690	NYSE	MXF	Wed, Jan 25, 2023	16.80	16.81	16.76	16.80
7689	NYSE	MXF	Tue, Jan 24, 2023	16.85	17.00	16.72	16.83
7688	NYSE	MXF	Mon, Jan 23, 2023	16.65	16.83	16.65	16.79
7687	NYSE	MXF	Fri, Jan 20, 2023	16.43	16.66	16.43	16.59
7686	NYSE	MXF	Thu, Jan 19, 2023	16.25	16.45	16.25	16.42
7685	NYSE	MXF	Wed, Jan 18, 2023	16.66	16.70	16.37	16.39
7684	NYSE	MXF	Tue, Jan 17, 2023	16.54	16.58	16.44	16.53
7683	NYSE	MXF	Fri, Jan 13, 2023	16.71	16.84	16.36	16.56
7682	NYSE	MXF	Thu, Jan 12, 2023	16.55	16.78	16.43	16.74
7681	NYSE	MXF	Wed, Jan 11, 2023	16.19	16.50	16.11	16.49
7680	NYSE	MXF	Tue, Jan 10, 2023	16.01	16.20	16.01	16.12
7679	NYSE	MXF	Mon, Jan 9, 2023	15.98	16.07	15.88	16.05
7678	NYSE	MXF	Fri, Jan 6, 2023	15.65	15.95	15.62	15.95
7677	NYSE	MXF	Thu, Jan 5, 2023	15.26	15.57	15.08	15.49
7676	NYSE	MXF	Wed, Jan 4, 2023	15.08	15.43	15.00	15.43
7675	NYSE	MXF	Tue, Jan 3, 2023	14.80	15.22	14.80	14.97
7674	NYSE	MXF	Fri, Dec 30, 2022	14.67	14.89	14.67	14.74
7673	NYSE	MXF	Thu, Dec 29, 2022	14.97	15.20	14.88	14.92
7672	NYSE	MXF	Wed, Dec 28, 2022	15.08	15.15	14.85	14.92
7671	NYSE	MXF	Tue, Dec 27, 2022	15.28	15.30	15.05	15.14
7670	NYSE	MXF	Fri, Dec 23, 2022	15.15	15.39	15.15	15.32
7669	NYSE	MXF	Thu, Dec 22, 2022	15.07	15.27	14.96	15.09
7668	NYSE	MXF	Wed, Dec 21, 2022	14.98	15.10	14.92	15.08
7667	NYSE	MXF	Tue, Dec 20, 2022	14.93	15.03	14.86	14.94
7666	NYSE	MXF	Mon, Dec 19, 2022	14.88	14.98	14.83	14.94
7665	NYSE	MXF	Fri, Dec 16, 2022	14.71	14.79	14.70	14.78
7664	NYSE	MXF	Thu, Dec 15, 2022	15.01	15.01	14.80	14.81
7663	NYSE	MXF	Wed, Dec 14, 2022	15.14	15.14	14.95	15.10
7662	NYSE	MXF	Tue, Dec 13, 2022	15.24	15.24	15.01	15.03
7661	NYSE	MXF	Mon, Dec 12, 2022	14.98	15.15	14.95	15.14
7660	NYSE	MXF	Fri, Dec 9, 2022	15.21	15.21	14.99	14.99
7659	NYSE	MXF	Thu, Dec 8, 2022	15.14	15.27	15.14	15.24
7658	NYSE	MXF	Wed, Dec 7, 2022	15.02	15.25	15.02	15.14
7657	NYSE	MXF	Tue, Dec 6, 2022	14.98	15.11	14.96	15.01
7656	NYSE	MXF	Mon, Dec 5, 2022	15.19	15.21	14.92	14.99
7655	NYSE	MXF	Fri, Dec 2, 2022	15.46	15.51	15.36	15.37
7654	NYSE	MXF	Thu, Dec 1, 2022	15.59	15.70	15.52	15.59
7653	NYSE	MXF	Wed, Nov 30, 2022	15.12	15.56	15.06	15.55
7652	NYSE	MXF	Tue, Nov 29, 2022	15.35	15.36	15.07	15.13
7651	NYSE	MXF	Mon, Nov 28, 2022	15.36	15.50	15.17	15.19
7650	NYSE	MXF	Fri, Nov 25, 2022	15.35	15.39	15.35	15.39
7649	NYSE	MXF	Wed, Nov 23, 2022	15.32	15.48	15.32	15.42
7648	NYSE	MXF	Tue, Nov 22, 2022	15.21	15.39	15.21	15.31
7647	NYSE	MXF	Mon, Nov 21, 2022	15.25	15.25	15.03	15.16
7646	NYSE	MXF	Fri, Nov 18, 2022	15.06	15.25	15.06	15.20
7645	NYSE	MXF	Thu, Nov 17, 2022	15.12	15.23	15.12	15.21
7644	NYSE	MXF	Wed, Nov 16, 2022	15.13	15.35	15.06	15.30
7643	NYSE	MXF	Tue, Nov 15, 2022	15.25	15.42	15.19	15.22
7642	NYSE	MXF	Mon, Nov 14, 2022	15.05	15.19	15.04	15.13
7641	NYSE	MXF	Fri, Nov 11, 2022	15.04	15.15	14.89	15.06
7640	NYSE	MXF	Thu, Nov 10, 2022	14.87	15.08	14.87	15.01
7639	NYSE	MXF	Wed, Nov 9, 2022	14.76	14.88	14.62	14.67
7638	NYSE	MXF	Tue, Nov 8, 2022	14.78	14.86	14.69	14.76
7637	NYSE	MXF	Mon, Nov 7, 2022	14.83	14.98	14.79	14.79
7636	NYSE	MXF	Fri, Nov 4, 2022	14.43	14.74	14.43	14.70
7635	NYSE	MXF	Thu, Nov 3, 2022	14.15	14.39	14.15	14.37
7634	NYSE	MXF	Wed, Nov 2, 2022	14.42	14.50	14.13	14.13
7633	NYSE	MXF	Tue, Nov 1, 2022	14.31	14.40	14.19	14.38
7632	NYSE	MXF	Mon, Oct 31, 2022	14.12	14.24	14.04	14.14
7631	NYSE	MXF	Fri, Oct 28, 2022	14.07	14.18	14.00	14.12
7630	NYSE	MXF	Thu, Oct 27, 2022	14.09	14.20	14.02	14.09
7629	NYSE	MXF	Wed, Oct 26, 2022	13.93	14.23	13.90	14.07
7628	NYSE	MXF	Tue, Oct 25, 2022	13.75	13.98	13.75	13.90
7627	NYSE	MXF	Mon, Oct 24, 2022	13.42	13.68	13.42	13.68
7626	NYSE	MXF	Fri, Oct 21, 2022	13.35	13.52	13.31	13.51
7625	NYSE	MXF	Thu, Oct 20, 2022	13.18	13.26	13.09	13.20
7624	NYSE	MXF	Wed, Oct 19, 2022	13.11	13.19	12.94	13.11
7623	NYSE	MXF	Tue, Oct 18, 2022	13.36	13.36	13.17	13.18
7622	NYSE	MXF	Mon, Oct 17, 2022	13.45	13.56	13.30	13.18
7621	NYSE	MXF	Fri, Oct 14, 2022	13.36	13.47	13.21	13.22
7620	NYSE	MXF	Thu, Oct 13, 2022	13.21	13.50	13.20	13.42
7619	NYSE	MXF	Wed, Oct 12, 2022	13.40	13.47	13.35	13.41
7618	NYSE	MXF	Tue, Oct 11, 2022	13.38	13.55	13.38	13.39
7617	NYSE	MXF	Mon, Oct 10, 2022	13.40	13.52	13.36	13.38
7616	NYSE	MXF	Fri, Oct 7, 2022	13.31	13.59	13.31	13.39
7615	NYSE	MXF	Thu, Oct 6, 2022	13.34	13.53	13.33	13.46
7614	NYSE	MXF	Wed, Oct 5, 2022	13.37	13.38	13.25	13.28
7613	NYSE	MXF	Tue, Oct 4, 2022	13.31	13.49	13.31	13.47
7612	NYSE	MXF	Mon, Oct 3, 2022	13.06	13.28	13.05	13.25
7611	NYSE	MXF	Fri, Sep 30, 2022	13.11	13.26	13.02	13.03
7610	NYSE	MXF	Thu, Sep 29, 2022	13.24	13.26	13.04	13.12
7609	NYSE	MXF	Wed, Sep 28, 2022	13.14	13.38	13.12	13.31
7608	NYSE	MXF	Tue, Sep 27, 2022	13.19	13.25	13.13	13.16
7607	NYSE	MXF	Mon, Sep 26, 2022	13.33	13.35	13.02	13.02
7606	NYSE	MXF	Fri, Sep 23, 2022	13.51	13.51	13.22	13.27
7605	NYSE	MXF	Thu, Sep 22, 2022	13.75	13.75	13.61	13.61
7604	NYSE	MXF	Wed, Sep 21, 2022	13.89	13.94	13.70	13.74
7603	NYSE	MXF	Tue, Sep 20, 2022	13.60	13.83	13.60	13.80
7602	NYSE	MXF	Mon, Sep 19, 2022	13.51	13.81	13.51	13.79
7601	NYSE	MXF	Fri, Sep 16, 2022	13.66	13.69	13.59	13.62
7600	NYSE	MXF	Thu, Sep 15, 2022	13.67	13.83	13.67	13.72
7599	NYSE	MXF	Wed, Sep 14, 2022	13.81	13.92	13.74	13.80
7598	NYSE	MXF	Tue, Sep 13, 2022	13.87	14.00	13.71	13.73
7597	NYSE	MXF	Mon, Sep 12, 2022	13.86	14.13	13.86	14.10
7596	NYSE	MXF	Fri, Sep 9, 2022	13.74	13.82	13.66	13.80
7595	NYSE	MXF	Thu, Sep 8, 2022	13.59	13.67	13.51	13.67
7594	NYSE	MXF	Wed, Sep 7, 2022	13.44	13.66	13.43	13.65
7593	NYSE	MXF	Tue, Sep 6, 2022	13.77	13.77	13.51	13.58
7592	NYSE	MXF	Fri, Sep 2, 2022	13.58	13.78	13.57	13.66
7591	NYSE	MXF	Thu, Sep 1, 2022	13.50	13.61	13.39	13.46
7590	NYSE	MXF	Wed, Aug 31, 2022	13.70	13.71	13.51	13.51
7589	NYSE	MXF	Tue, Aug 30, 2022	13.99	13.99	13.73	13.76
7588	NYSE	MXF	Mon, Aug 29, 2022	14.17	14.17	13.99	13.99
7587	NYSE	MXF	Fri, Aug 26, 2022	14.49	14.49	14.17	14.18
7586	NYSE	MXF	Thu, Aug 25, 2022	14.41	14.50	14.32	14.48
7585	NYSE	MXF	Wed, Aug 24, 2022	14.33	14.48	14.30	14.37
7584	NYSE	MXF	Tue, Aug 23, 2022	14.25	14.39	14.25	14.35
7583	NYSE	MXF	Mon, Aug 22, 2022	14.22	14.33	14.21	14.30
7582	NYSE	MXF	Fri, Aug 19, 2022	14.33	14.42	14.29	14.39
7581	NYSE	MXF	Thu, Aug 18, 2022	14.58	14.58	14.43	14.51
7580	NYSE	MXF	Wed, Aug 17, 2022	14.54	14.59	14.45	14.59
7579	NYSE	MXF	Tue, Aug 16, 2022	14.62	14.70	14.58	14.70
7578	NYSE	MXF	Mon, Aug 15, 2022	14.54	14.69	14.54	14.65
7577	NYSE	MXF	Fri, Aug 12, 2022	14.52	14.70	14.52	14.70
7576	NYSE	MXF	Thu, Aug 11, 2022	14.34	14.45	14.26	14.41
7575	NYSE	MXF	Wed, Aug 10, 2022	14.29	14.40	14.02	14.23
7574	NYSE	MXF	Tue, Aug 9, 2022	13.93	14.02	13.88	13.94
7573	NYSE	MXF	Mon, Aug 8, 2022	13.76	14.00	13.76	13.99
7572	NYSE	MXF	Fri, Aug 5, 2022	13.70	13.84	13.63	13.73
7571	NYSE	MXF	Thu, Aug 4, 2022	13.73	13.98	13.68	13.82
7570	NYSE	MXF	Wed, Aug 3, 2022	13.70	13.86	13.67	13.70
7569	NYSE	MXF	Tue, Aug 2, 2022	14.11	14.11	13.70	13.70
7568	NYSE	MXF	Mon, Aug 1, 2022	14.34	14.44	14.19	14.19
7567	NYSE	MXF	Fri, Jul 29, 2022	14.25	14.40	14.25	14.39
7566	NYSE	MXF	Thu, Jul 28, 2022	13.97	14.28	13.95	14.28
7565	NYSE	MXF	Wed, Jul 27, 2022	13.84	13.91	13.82	13.91
7564	NYSE	MXF	Tue, Jul 26, 2022	14.06	14.09	13.93	14.03
7563	NYSE	MXF	Mon, Jul 25, 2022	14.08	14.15	14.06	14.15
7562	NYSE	MXF	Fri, Jul 22, 2022	14.03	14.09	13.98	14.04
7561	NYSE	MXF	Thu, Jul 21, 2022	13.94	13.98	13.85	13.90
7560	NYSE	MXF	Wed, Jul 20, 2022	13.98	14.13	13.98	13.99
7559	NYSE	MXF	Tue, Jul 19, 2022	14.13	14.21	13.97	14.02
7558	NYSE	MXF	Mon, Jul 18, 2022	14.24	14.24	14.10	13.92
7557	NYSE	MXF	Fri, Jul 15, 2022	13.81	14.09	13.81	14.05
7556	NYSE	MXF	Thu, Jul 14, 2022	13.85	13.87	13.75	13.84
7555	NYSE	MXF	Wed, Jul 13, 2022	13.92	14.08	13.86	14.01
7554	NYSE	MXF	Tue, Jul 12, 2022	13.98	14.08	13.98	14.00
7553	NYSE	MXF	Mon, Jul 11, 2022	14.04	14.10	13.96	14.08
7552	NYSE	MXF	Fri, Jul 8, 2022	14.10	14.24	14.06	14.20
7551	NYSE	MXF	Thu, Jul 7, 2022	14.19	14.25	14.19	14.25
7550	NYSE	MXF	Wed, Jul 6, 2022	14.09	14.14	13.92	14.12
7549	NYSE	MXF	Tue, Jul 5, 2022	14.14	14.14	13.91	14.13
7548	NYSE	MXF	Fri, Jul 1, 2022	14.31	14.34	14.23	14.34
7547	NYSE	MXF	Thu, Jun 30, 2022	14.27	14.51	14.26	14.43
7546	NYSE	MXF	Wed, Jun 29, 2022	14.47	14.65	14.37	14.45
7545	NYSE	MXF	Tue, Jun 28, 2022	14.64	14.69	14.50	14.50
7544	NYSE	MXF	Mon, Jun 27, 2022	14.52	14.62	14.52	14.61
7543	NYSE	MXF	Fri, Jun 24, 2022	14.16	14.58	14.16	14.55
7542	NYSE	MXF	Thu, Jun 23, 2022	14.20	14.42	14.16	14.18
7541	NYSE	MXF	Wed, Jun 22, 2022	14.09	14.36	14.09	14.27
7540	NYSE	MXF	Tue, Jun 21, 2022	14.30	14.66	14.30	14.40
7539	NYSE	MXF	Fri, Jun 17, 2022	14.27	14.27	14.01	14.23
7538	NYSE	MXF	Thu, Jun 16, 2022	14.14	14.60	14.04	14.19
7537	NYSE	MXF	Wed, Jun 15, 2022	14.33	14.47	14.31	14.46
7536	NYSE	MXF	Tue, Jun 14, 2022	14.35	14.37	14.17	14.18
7535	NYSE	MXF	Mon, Jun 13, 2022	14.47	14.72	14.30	14.30
7534	NYSE	MXF	Fri, Jun 10, 2022	15.18	15.18	14.80	14.82
7533	NYSE	MXF	Thu, Jun 9, 2022	15.47	15.79	15.27	15.32
7532	NYSE	MXF	Wed, Jun 8, 2022	15.54	15.81	15.48	15.59
7531	NYSE	MXF	Tue, Jun 7, 2022	15.61	15.75	15.39	15.61
7530	NYSE	MXF	Mon, Jun 6, 2022	15.69	15.80	15.54	15.70
7529	NYSE	MXF	Fri, Jun 3, 2022	15.61	15.63	15.55	15.59
7528	NYSE	MXF	Thu, Jun 2, 2022	15.79	15.79	15.52	15.70
7527	NYSE	MXF	Wed, Jun 1, 2022	15.86	15.86	15.64	15.79
7526	NYSE	MXF	Tue, May 31, 2022	15.99	15.99	15.71	15.82
7525	NYSE	MXF	Fri, May 27, 2022	15.91	16.10	15.91	16.06
7524	NYSE	MXF	Thu, May 26, 2022	15.68	15.80	15.68	15.77
7523	NYSE	MXF	Wed, May 25, 2022	15.49	15.71	15.49	15.65
7522	NYSE	MXF	Tue, May 24, 2022	15.36	15.57	15.33	15.55
7521	NYSE	MXF	Mon, May 23, 2022	15.59	15.75	15.52	15.52
7520	NYSE	MXF	Fri, May 20, 2022	15.60	15.69	15.49	15.58
7519	NYSE	MXF	Thu, May 19, 2022	15.09	15.56	15.01	15.48
7518	NYSE	MXF	Wed, May 18, 2022	15.37	15.48	15.01	15.09
7517	NYSE	MXF	Tue, May 17, 2022	15.26	15.56	15.18	15.37
7516	NYSE	MXF	Mon, May 16, 2022	14.90	15.14	14.90	15.07
7515	NYSE	MXF	Fri, May 13, 2022	14.98	15.09	14.88	15.02
7514	NYSE	MXF	Thu, May 12, 2022	14.83	14.92	14.72	14.81
7513	NYSE	MXF	Wed, May 11, 2022	14.78	14.97	14.78	14.96
7512	NYSE	MXF	Tue, May 10, 2022	14.74	14.74	14.47	14.73
7511	NYSE	MXF	Mon, May 9, 2022	15.04	15.04	14.55	14.57
7510	NYSE	MXF	Fri, May 6, 2022	15.23	15.28	15.10	15.10
7509	NYSE	MXF	Thu, May 5, 2022	15.28	15.47	15.23	15.24
7508	NYSE	MXF	Wed, May 4, 2022	15.09	15.73	15.09	15.57
7507	NYSE	MXF	Tue, May 3, 2022	15.04	15.10	15.03	15.09
7506	NYSE	MXF	Mon, May 2, 2022	15.00	15.08	14.89	15.08
7505	NYSE	MXF	Fri, Apr 29, 2022	15.37	15.41	15.06	15.06
7504	NYSE	MXF	Thu, Apr 28, 2022	15.54	15.54	15.00	15.32
7503	NYSE	MXF	Wed, Apr 27, 2022	15.25	15.25	15.10	15.18
7502	NYSE	MXF	Tue, Apr 26, 2022	15.27	15.85	15.24	15.25
7501	NYSE	MXF	Mon, Apr 25, 2022	15.41	15.42	15.22	15.36
7500	NYSE	MXF	Fri, Apr 22, 2022	15.61	15.61	15.01	15.56
7499	NYSE	MXF	Thu, Apr 21, 2022	15.97	15.99	15.65	15.65
7498	NYSE	MXF	Wed, Apr 20, 2022	16.08	16.08	16.08	16.08
7497	NYSE	MXF	Tue, Apr 19, 2022	16.22	16.22	16.02	16.13
7496	NYSE	MXF	Mon, Apr 18, 2022	16.04	16.49	16.04	16.31
7495	NYSE	MXF	Thu, Apr 14, 2022	16.20	16.20	15.86	15.98
7494	NYSE	MXF	Wed, Apr 13, 2022	16.23	16.29	16.16	16.17
7493	NYSE	MXF	Tue, Apr 12, 2022	16.29	16.34	16.05	16.07
7492	NYSE	MXF	Mon, Apr 11, 2022	16.16	16.27	16.11	16.19
7491	NYSE	MXF	Fri, Apr 8, 2022	16.28	16.28	16.17	16.28
7490	NYSE	MXF	Thu, Apr 7, 2022	16.26	16.34	16.26	16.27
7489	NYSE	MXF	Wed, Apr 6, 2022	16.27	16.38	16.27	16.30
7488	NYSE	MXF	Tue, Apr 5, 2022	16.56	16.58	16.40	16.41
7487	NYSE	MXF	Mon, Apr 4, 2022	16.76	16.87	16.65	16.68
7486	NYSE	MXF	Fri, Apr 1, 2022	16.66	16.76	16.62	16.70
7485	NYSE	MXF	Thu, Mar 31, 2022	16.37	16.62	16.34	16.58
7484	NYSE	MXF	Wed, Mar 30, 2022	16.33	16.41	16.29	16.41
7483	NYSE	MXF	Tue, Mar 29, 2022	16.16	16.38	16.16	16.33
7482	NYSE	MXF	Mon, Mar 28, 2022	16.02	16.10	15.98	16.07
7481	NYSE	MXF	Fri, Mar 25, 2022	16.18	16.21	16.03	16.09
7480	NYSE	MXF	Thu, Mar 24, 2022	16.10	16.18	15.89	16.16
7479	NYSE	MXF	Wed, Mar 23, 2022	16.04	16.15	15.95	16.04
7478	NYSE	MXF	Tue, Mar 22, 2022	15.81	16.11	15.81	16.09
7477	NYSE	MXF	Mon, Mar 21, 2022	15.70	15.85	15.66	15.72
7476	NYSE	MXF	Fri, Mar 18, 2022	15.42	15.85	15.19	15.83
7475	NYSE	MXF	Thu, Mar 17, 2022	15.22	15.49	15.22	15.48
7474	NYSE	MXF	Wed, Mar 16, 2022	15.36	15.36	14.96	15.25
7473	NYSE	MXF	Tue, Mar 15, 2022	14.88	15.13	14.88	15.03
7472	NYSE	MXF	Mon, Mar 14, 2022	15.12	15.18	14.97	14.97
7471	NYSE	MXF	Fri, Mar 11, 2022	15.28	15.28	15.03	15.12
7470	NYSE	MXF	Thu, Mar 10, 2022	15.14	15.23	14.91	15.18
7469	NYSE	MXF	Wed, Mar 9, 2022	14.90	15.29	14.90	15.23
7468	NYSE	MXF	Tue, Mar 8, 2022	14.56	14.95	14.44	14.78
7467	NYSE	MXF	Mon, Mar 7, 2022	14.82	14.85	14.48	14.51
7466	NYSE	MXF	Fri, Mar 4, 2022	15.17	15.17	14.85	14.99
7465	NYSE	MXF	Thu, Mar 3, 2022	15.18	15.45	15.18	15.24
7464	NYSE	MXF	Wed, Mar 2, 2022	15.12	15.25	15.04	15.17
7463	NYSE	MXF	Tue, Mar 1, 2022	15.15	15.35	14.98	15.09
7462	NYSE	MXF	Mon, Feb 28, 2022	15.02	15.26	14.95	15.26
7461	NYSE	MXF	Fri, Feb 25, 2022	14.84	15.20	14.84	15.18
7460	NYSE	MXF	Thu, Feb 24, 2022	14.65	14.76	14.40	14.74
7459	NYSE	MXF	Wed, Feb 23, 2022	15.54	15.54	15.03	15.05
7458	NYSE	MXF	Tue, Feb 22, 2022	15.06	15.40	15.06	15.40
7457	NYSE	MXF	Fri, Feb 18, 2022	15.40	15.43	15.30	15.32
7456	NYSE	MXF	Thu, Feb 17, 2022	15.42	15.50	15.22	15.40
7455	NYSE	MXF	Wed, Feb 16, 2022	15.38	15.59	15.38	15.53
7454	NYSE	MXF	Tue, Feb 15, 2022	15.30	15.45	15.29	15.43
7453	NYSE	MXF	Mon, Feb 14, 2022	15.32	15.32	15.11	15.16
7452	NYSE	MXF	Fri, Feb 11, 2022	15.28	15.49	15.28	15.31
7451	NYSE	MXF	Thu, Feb 10, 2022	15.21	15.33	15.19	15.19
7450	NYSE	MXF	Wed, Feb 9, 2022	15.12	15.30	15.12	15.28
7449	NYSE	MXF	Tue, Feb 8, 2022	14.66	15.05	14.66	15.05
7448	NYSE	MXF	Mon, Feb 7, 2022	14.71	14.86	14.71	14.75
7447	NYSE	MXF	Fri, Feb 4, 2022	14.80	14.91	14.67	14.79
7446	NYSE	MXF	Thu, Feb 3, 2022	14.83	15.13	14.77	14.79
7445	NYSE	MXF	Wed, Feb 2, 2022	15.11	15.11	14.99	15.08
7444	NYSE	MXF	Tue, Feb 1, 2022	15.00	15.09	14.93	15.09
7443	NYSE	MXF	Mon, Jan 31, 2022	14.69	15.00	14.61	14.92
7442	NYSE	MXF	Fri, Jan 28, 2022	14.57	14.77	14.46	14.57
7441	NYSE	MXF	Thu, Jan 27, 2022	14.79	14.99	14.56	14.61
7440	NYSE	MXF	Wed, Jan 26, 2022	14.88	14.88	14.69	14.74
7439	NYSE	MXF	Tue, Jan 25, 2022	14.65	14.80	14.49	14.72
7438	NYSE	MXF	Mon, Jan 24, 2022	14.90	14.93	14.15	14.78
7437	NYSE	MXF	Fri, Jan 21, 2022	15.41	15.41	14.73	15.08
7436	NYSE	MXF	Thu, Jan 20, 2022	15.43	15.53	15.37	15.44
7435	NYSE	MXF	Wed, Jan 19, 2022	15.51	15.51	15.35	15.36
7434	NYSE	MXF	Tue, Jan 18, 2022	15.92	15.92	15.65	15.50
7433	NYSE	MXF	Fri, Jan 14, 2022	15.93	15.99	15.88	15.93
7432	NYSE	MXF	Thu, Jan 13, 2022	15.92	16.03	15.92	15.96
7431	NYSE	MXF	Wed, Jan 12, 2022	15.69	15.99	15.69	15.94
7430	NYSE	MXF	Tue, Jan 11, 2022	15.68	15.76	15.57	15.69
7429	NYSE	MXF	Mon, Jan 10, 2022	15.70	15.70	15.54	15.68
7428	NYSE	MXF	Fri, Jan 7, 2022	15.78	15.78	15.73	15.77
7427	NYSE	MXF	Thu, Jan 6, 2022	15.60	15.73	15.59	15.65
7426	NYSE	MXF	Wed, Jan 5, 2022	15.70	15.82	15.56	15.63
7425	NYSE	MXF	Tue, Jan 4, 2022	15.74	15.79	15.62	15.72
7424	NYSE	MXF	Mon, Jan 3, 2022	15.70	15.75	15.70	15.74
7423	NYSE	MXF	Fri, Dec 31, 2021	15.63	15.74	15.61	15.74
7422	NYSE	MXF	Thu, Dec 30, 2021	15.45	15.72	15.45	15.68
7421	NYSE	MXF	Wed, Dec 29, 2021	15.58	15.64	15.54	15.55
7420	NYSE	MXF	Tue, Dec 28, 2021	15.51	15.70	15.51	15.57
7419	NYSE	MXF	Mon, Dec 27, 2021	15.31	15.57	15.23	15.54
7418	NYSE	MXF	Thu, Dec 23, 2021	15.30	15.40	15.28	15.40
7417	NYSE	MXF	Wed, Dec 22, 2021	15.10	15.26	15.10	15.24
7416	NYSE	MXF	Tue, Dec 21, 2021	15.10	15.15	15.10	15.11
7415	NYSE	MXF	Mon, Dec 20, 2021	15.07	15.07	14.79	15.03
7414	NYSE	MXF	Fri, Dec 17, 2021	14.96	15.23	14.79	15.16
7413	NYSE	MXF	Thu, Dec 16, 2021	14.89	15.05	14.89	15.03
7412	NYSE	MXF	Wed, Dec 15, 2021	14.71	14.85	14.66	14.78
7411	NYSE	MXF	Tue, Dec 14, 2021	14.53	14.89	14.53	14.72
7410	NYSE	MXF	Mon, Dec 13, 2021	14.90	14.93	14.63	14.63
7409	NYSE	MXF	Fri, Dec 10, 2021	14.95	14.95	14.71	14.90
7408	NYSE	MXF	Thu, Dec 9, 2021	14.68	14.89	14.67	14.89
7407	NYSE	MXF	Wed, Dec 8, 2021	14.65	14.75	14.54	14.75
7406	NYSE	MXF	Tue, Dec 7, 2021	14.55	14.65	14.45	14.62
7405	NYSE	MXF	Mon, Dec 6, 2021	14.42	14.60	14.39	14.45
7404	NYSE	MXF	Fri, Dec 3, 2021	14.45	14.53	14.38	14.39
7403	NYSE	MXF	Thu, Dec 2, 2021	14.18	14.43	14.18	14.40
7402	NYSE	MXF	Wed, Dec 1, 2021	14.18	14.36	14.15	14.17
7401	NYSE	MXF	Tue, Nov 30, 2021	14.04	14.05	13.66	14.03
7400	NYSE	MXF	Mon, Nov 29, 2021	13.83	13.92	13.80	13.87
7399	NYSE	MXF	Fri, Nov 26, 2021	13.99	13.99	13.65	13.80
7398	NYSE	MXF	Wed, Nov 24, 2021	14.26	14.32	14.21	14.25
7397	NYSE	MXF	Tue, Nov 23, 2021	14.46	14.48	14.40	14.45
7396	NYSE	MXF	Mon, Nov 22, 2021	14.69	14.69	14.47	14.48
7395	NYSE	MXF	Fri, Nov 19, 2021	14.58	14.62	14.56	14.58
7394	NYSE	MXF	Thu, Nov 18, 2021	14.75	14.75	14.56	14.59
7393	NYSE	MXF	Wed, Nov 17, 2021	14.75	14.85	14.74	14.75
7392	NYSE	MXF	Tue, Nov 16, 2021	14.91	14.95	14.68	14.71
7391	NYSE	MXF	Mon, Nov 15, 2021	15.11	15.11	14.87	14.95
7390	NYSE	MXF	Fri, Nov 12, 2021	15.12	15.16	15.04	15.15
7389	NYSE	MXF	Thu, Nov 11, 2021	15.09	15.14	15.03	15.06
7388	NYSE	MXF	Wed, Nov 10, 2021	15.30	15.31	14.91	14.91
7387	NYSE	MXF	Tue, Nov 9, 2021	15.26	15.29	15.12	15.23
7386	NYSE	MXF	Mon, Nov 8, 2021	15.14	15.32	15.08	15.18
7385	NYSE	MXF	Fri, Nov 5, 2021	15.11	15.21	15.04	15.17
7384	NYSE	MXF	Thu, Nov 4, 2021	15.01	15.15	14.95	15.02
7383	NYSE	MXF	Wed, Nov 3, 2021	14.81	15.05	14.81	15.05
7382	NYSE	MXF	Tue, Nov 2, 2021	15.05	15.05	14.85	14.85
7381	NYSE	MXF	Mon, Nov 1, 2021	15.07	15.11	14.87	14.88
7380	NYSE	MXF	Fri, Oct 29, 2021	15.03	15.08	14.89	14.97
7379	NYSE	MXF	Thu, Oct 28, 2021	15.26	15.26	15.06	15.08
7378	NYSE	MXF	Wed, Oct 27, 2021	15.16	15.23	15.14	15.18
7377	NYSE	MXF	Tue, Oct 26, 2021	15.22	15.28	15.15	15.16
7376	NYSE	MXF	Mon, Oct 25, 2021	15.22	15.22	15.10	15.17
7375	NYSE	MXF	Fri, Oct 22, 2021	15.13	15.21	15.07	15.08
7374	NYSE	MXF	Thu, Oct 21, 2021	15.25	15.25	15.00	15.07
7373	NYSE	MXF	Wed, Oct 20, 2021	15.20	15.32	15.20	15.27
7372	NYSE	MXF	Tue, Oct 19, 2021	15.42	15.45	15.28	15.14
7371	NYSE	MXF	Mon, Oct 18, 2021	15.43	15.43	15.27	15.37
7370	NYSE	MXF	Fri, Oct 15, 2021	15.18	15.41	15.18	15.37
7369	NYSE	MXF	Thu, Oct 14, 2021	15.15	15.20	14.98	15.18
7368	NYSE	MXF	Wed, Oct 13, 2021	14.88	15.08	14.88	15.02
7367	NYSE	MXF	Tue, Oct 12, 2021	14.78	14.93	14.78	14.90
7366	NYSE	MXF	Mon, Oct 11, 2021	14.81	14.89	14.64	14.77
7365	NYSE	MXF	Fri, Oct 8, 2021	14.76	14.83	14.73	14.76
7364	NYSE	MXF	Thu, Oct 7, 2021	14.93	14.96	14.70	14.82
7363	NYSE	MXF	Wed, Oct 6, 2021	14.65	14.85	14.65	14.77
7362	NYSE	MXF	Tue, Oct 5, 2021	14.92	14.94	14.66	14.90
7361	NYSE	MXF	Mon, Oct 4, 2021	14.88	14.97	14.61	14.86
7360	NYSE	MXF	Fri, Oct 1, 2021	14.83	15.00	14.83	14.95
7359	NYSE	MXF	Thu, Sep 30, 2021	14.99	14.99	14.84	14.85
7358	NYSE	MXF	Wed, Sep 29, 2021	14.83	15.13	14.62	14.80
7357	NYSE	MXF	Tue, Sep 28, 2021	15.23	15.23	14.62	14.62
7356	NYSE	MXF	Mon, Sep 27, 2021	15.21	15.41	15.21	15.36
7355	NYSE	MXF	Fri, Sep 24, 2021	15.26	15.47	15.26	15.26
7354	NYSE	MXF	Thu, Sep 23, 2021	15.41	15.52	15.38	15.38
7353	NYSE	MXF	Wed, Sep 22, 2021	15.25	15.48	15.25	15.37
7352	NYSE	MXF	Tue, Sep 21, 2021	15.24	15.37	15.15	15.17
7351	NYSE	MXF	Mon, Sep 20, 2021	15.01	15.32	14.50	15.22
7350	NYSE	MXF	Fri, Sep 17, 2021	15.81	15.84	15.59	15.59
7349	NYSE	MXF	Thu, Sep 16, 2021	15.87	15.87	15.75	15.83
7348	NYSE	MXF	Wed, Sep 15, 2021	15.67	15.92	15.67	15.87
7347	NYSE	MXF	Tue, Sep 14, 2021	15.72	15.83	15.69	15.71
7346	NYSE	MXF	Mon, Sep 13, 2021	15.90	15.90	15.70	15.72
7345	NYSE	MXF	Fri, Sep 10, 2021	15.74	15.81	15.74	15.77
7344	NYSE	MXF	Thu, Sep 9, 2021	15.74	15.74	15.59	15.64
7343	NYSE	MXF	Wed, Sep 8, 2021	15.88	15.88	15.72	15.73
7342	NYSE	MXF	Tue, Sep 7, 2021	15.84	15.94	15.84	15.84
7341	NYSE	MXF	Fri, Sep 3, 2021	15.98	15.98	15.83	15.83
7340	NYSE	MXF	Thu, Sep 2, 2021	15.96	15.98	15.84	15.87
7339	NYSE	MXF	Wed, Sep 1, 2021	16.14	16.23	15.93	15.93
7338	NYSE	MXF	Tue, Aug 31, 2021	15.92	16.11	15.87	16.07
7337	NYSE	MXF	Mon, Aug 30, 2021	15.67	15.85	15.67	15.82
7336	NYSE	MXF	Fri, Aug 27, 2021	15.57	15.71	15.50	15.71
7335	NYSE	MXF	Thu, Aug 26, 2021	15.62	15.62	15.50	15.52
7334	NYSE	MXF	Wed, Aug 25, 2021	15.55	15.64	15.55	15.62
7333	NYSE	MXF	Tue, Aug 24, 2021	15.60	15.63	15.53	15.54
7332	NYSE	MXF	Mon, Aug 23, 2021	15.42	15.59	15.41	15.53
7331	NYSE	MXF	Fri, Aug 20, 2021	15.32	15.41	15.26	15.36
7330	NYSE	MXF	Thu, Aug 19, 2021	15.55	15.55	15.32	15.37
7329	NYSE	MXF	Wed, Aug 18, 2021	15.65	15.75	15.60	15.69
7328	NYSE	MXF	Tue, Aug 17, 2021	15.49	15.57	15.48	15.56
7327	NYSE	MXF	Mon, Aug 16, 2021	15.46	15.70	15.46	15.58
7326	NYSE	MXF	Fri, Aug 13, 2021	15.49	15.72	15.49	15.72
7325	NYSE	MXF	Thu, Aug 12, 2021	15.60	15.61	15.53	15.55
7324	NYSE	MXF	Wed, Aug 11, 2021	15.56	15.63	15.50	15.63
7323	NYSE	MXF	Tue, Aug 10, 2021	15.41	15.54	15.41	15.45
7322	NYSE	MXF	Mon, Aug 9, 2021	15.60	15.60	15.43	15.48
7321	NYSE	MXF	Fri, Aug 6, 2021	15.62	15.62	15.55	15.57
7320	NYSE	MXF	Thu, Aug 5, 2021	15.48	15.54	15.48	15.53
7319	NYSE	MXF	Wed, Aug 4, 2021	15.58	15.62	15.41	15.41
7318	NYSE	MXF	Tue, Aug 3, 2021	15.52	15.69	15.49	15.65
7317	NYSE	MXF	Mon, Aug 2, 2021	15.47	15.62	15.41	15.46
7316	NYSE	MXF	Fri, Jul 30, 2021	15.52	15.73	15.41	15.45
7315	NYSE	MXF	Thu, Jul 29, 2021	15.66	15.80	15.33	15.63
7314	NYSE	MXF	Wed, Jul 28, 2021	15.44	15.56	15.38	15.50
7313	NYSE	MXF	Tue, Jul 27, 2021	15.43	15.47	15.30	15.43
7312	NYSE	MXF	Mon, Jul 26, 2021	15.12	15.46	15.12	15.43
7311	NYSE	MXF	Fri, Jul 23, 2021	15.17	15.22	15.07	15.21
7310	NYSE	MXF	Thu, Jul 22, 2021	15.11	15.18	14.88	15.14
7309	NYSE	MXF	Wed, Jul 21, 2021	14.89	15.07	14.65	15.06
7308	NYSE	MXF	Tue, Jul 20, 2021	14.87	15.17	14.87	14.90
7307	NYSE	MXF	Mon, Jul 19, 2021	15.20	15.20	14.79	14.95
7306	NYSE	MXF	Fri, Jul 16, 2021	15.49	15.57	15.34	15.39
7305	NYSE	MXF	Thu, Jul 15, 2021	15.17	15.42	15.16	15.21
7304	NYSE	MXF	Wed, Jul 14, 2021	15.01	15.33	15.01	15.28
7303	NYSE	MXF	Tue, Jul 13, 2021	15.23	15.34	15.02	15.08
7302	NYSE	MXF	Mon, Jul 12, 2021	15.26	15.39	15.26	15.33
7301	NYSE	MXF	Fri, Jul 9, 2021	15.23	15.36	15.23	15.34
7300	NYSE	MXF	Thu, Jul 8, 2021	15.18	15.41	14.88	15.22
7299	NYSE	MXF	Wed, Jul 7, 2021	15.22	15.39	15.13	15.39
7298	NYSE	MXF	Tue, Jul 6, 2021	15.49	15.49	15.16	15.27
7297	NYSE	MXF	Fri, Jul 2, 2021	15.32	15.52	15.32	15.48
7296	NYSE	MXF	Thu, Jul 1, 2021	15.18	15.38	15.17	15.31
7295	NYSE	MXF	Wed, Jun 30, 2021	15.30	15.36	15.23	15.23
7294	NYSE	MXF	Tue, Jun 29, 2021	15.34	15.39	15.24	15.37
7293	NYSE	MXF	Mon, Jun 28, 2021	15.42	15.42	15.31	15.38
7292	NYSE	MXF	Fri, Jun 25, 2021	15.39	15.56	15.37	15.45
7291	NYSE	MXF	Thu, Jun 24, 2021	15.06	15.48	15.06	15.32
7290	NYSE	MXF	Wed, Jun 23, 2021	15.03	15.06	14.93	15.03
7289	NYSE	MXF	Tue, Jun 22, 2021	14.78	14.84	14.55	14.83
7288	NYSE	MXF	Mon, Jun 21, 2021	14.77	14.87	14.68	14.80
7287	NYSE	MXF	Fri, Jun 18, 2021	14.74	15.05	14.51	14.80
7286	NYSE	MXF	Thu, Jun 17, 2021	14.93	15.06	14.71	14.83
7285	NYSE	MXF	Wed, Jun 16, 2021	15.55	15.57	15.05	15.10
7284	NYSE	MXF	Tue, Jun 15, 2021	15.41	15.43	15.28	15.40
7283	NYSE	MXF	Mon, Jun 14, 2021	15.58	15.66	15.45	15.50
7282	NYSE	MXF	Fri, Jun 11, 2021	15.61	15.72	15.58	15.62
7281	NYSE	MXF	Thu, Jun 10, 2021	15.64	15.75	15.58	15.64
7280	NYSE	MXF	Wed, Jun 9, 2021	15.71	15.72	15.59	15.61
7279	NYSE	MXF	Tue, Jun 8, 2021	15.67	15.80	15.54	15.64
7278	NYSE	MXF	Mon, Jun 7, 2021	15.26	15.79	15.26	15.75
7277	NYSE	MXF	Fri, Jun 4, 2021	15.20	15.33	15.20	15.30
7276	NYSE	MXF	Thu, Jun 3, 2021	15.54	15.54	15.18	15.23
7275	NYSE	MXF	Wed, Jun 2, 2021	15.41	15.52	15.41	15.52
7274	NYSE	MXF	Tue, Jun 1, 2021	15.37	15.58	15.37	15.48
7273	NYSE	MXF	Fri, May 28, 2021	15.12	15.26	15.12	15.24
7272	NYSE	MXF	Thu, May 27, 2021	15.11	15.14	14.98	15.12
7271	NYSE	MXF	Wed, May 26, 2021	14.99	15.05	14.99	15.05
7270	NYSE	MXF	Tue, May 25, 2021	15.10	15.15	14.95	14.98
7269	NYSE	MXF	Mon, May 24, 2021	15.13	15.19	15.09	15.18
7268	NYSE	MXF	Fri, May 21, 2021	15.24	15.24	15.08	15.12
7267	NYSE	MXF	Thu, May 20, 2021	15.09	15.29	15.02	15.25
7266	NYSE	MXF	Wed, May 19, 2021	15.02	15.20	14.94	15.08
7265	NYSE	MXF	Tue, May 18, 2021	15.11	15.24	15.11	15.24
7264	NYSE	MXF	Mon, May 17, 2021	15.03	15.18	15.03	15.18
7263	NYSE	MXF	Fri, May 14, 2021	14.94	15.25	14.81	15.07
7262	NYSE	MXF	Thu, May 13, 2021	14.91	15.02	14.81	15.00
7261	NYSE	MXF	Wed, May 12, 2021	15.04	15.12	14.88	14.93
7260	NYSE	MXF	Tue, May 11, 2021	14.95	15.16	14.95	15.11
7259	NYSE	MXF	Mon, May 10, 2021	15.15	15.27	15.02	15.21
7258	NYSE	MXF	Fri, May 7, 2021	14.95	15.29	14.91	15.03
7257	NYSE	MXF	Thu, May 6, 2021	14.79	14.92	14.58	14.87
7256	NYSE	MXF	Wed, May 5, 2021	14.67	14.77	14.67	14.68
7255	NYSE	MXF	Tue, May 4, 2021	14.61	14.68	14.57	14.67
7254	NYSE	MXF	Mon, May 3, 2021	14.54	14.77	14.54	14.71
7253	NYSE	MXF	Fri, Apr 30, 2021	14.88	14.92	14.52	14.54
7252	NYSE	MXF	Thu, Apr 29, 2021	14.90	14.99	14.88	14.97
7251	NYSE	MXF	Wed, Apr 28, 2021	14.82	14.96	14.81	14.92
7250	NYSE	MXF	Tue, Apr 27, 2021	14.90	15.00	14.81	14.81
7249	NYSE	MXF	Mon, Apr 26, 2021	14.97	14.97	14.93	14.93
7248	NYSE	MXF	Fri, Apr 23, 2021	14.95	15.08	14.92	14.95
7247	NYSE	MXF	Thu, Apr 22, 2021	14.79	14.98	14.79	14.86
7246	NYSE	MXF	Wed, Apr 21, 2021	14.75	14.87	14.72	14.82
7245	NYSE	MXF	Tue, Apr 20, 2021	14.79	14.79	14.64	14.72
7244	NYSE	MXF	Mon, Apr 19, 2021	14.92	14.99	14.76	14.76
7243	NYSE	MXF	Fri, Apr 16, 2021	14.82	14.88	14.77	14.81
7242	NYSE	MXF	Thu, Apr 15, 2021	14.65	14.83	14.65	14.76
7241	NYSE	MXF	Wed, Apr 14, 2021	14.43	14.73	14.43	14.72
7240	NYSE	MXF	Tue, Apr 13, 2021	14.47	14.53	14.47	14.52
7239	NYSE	MXF	Mon, Apr 12, 2021	14.41	14.61	14.41	14.43
7238	NYSE	MXF	Fri, Apr 9, 2021	14.56	14.62	14.51	14.56
7237	NYSE	MXF	Thu, Apr 8, 2021	14.58	14.64	14.46	14.61
7236	NYSE	MXF	Wed, Apr 7, 2021	14.57	14.65	14.46	14.46
7235	NYSE	MXF	Tue, Apr 6, 2021	14.57	14.63	14.54	14.62
7234	NYSE	MXF	Mon, Apr 5, 2021	14.34	14.55	14.34	14.52
7233	NYSE	MXF	Thu, Apr 1, 2021	14.25	14.50	14.25	14.35
7232	NYSE	MXF	Wed, Mar 31, 2021	14.21	14.23	14.03	14.15
7231	NYSE	MXF	Tue, Mar 30, 2021	13.96	14.16	13.96	14.15
7230	NYSE	MXF	Mon, Mar 29, 2021	13.76	14.06	13.76	14.06
7229	NYSE	MXF	Fri, Mar 26, 2021	13.93	14.00	13.86	14.00
7228	NYSE	MXF	Thu, Mar 25, 2021	13.57	13.80	13.52	13.79
7227	NYSE	MXF	Wed, Mar 24, 2021	13.66	13.80	13.66	13.66
7226	NYSE	MXF	Tue, Mar 23, 2021	13.89	14.02	13.65	13.72
7225	NYSE	MXF	Mon, Mar 22, 2021	13.75	14.10	13.75	14.02
7224	NYSE	MXF	Fri, Mar 19, 2021	14.15	14.16	13.38	13.41
7223	NYSE	MXF	Thu, Mar 18, 2021	14.06	14.20	14.04	14.14
7222	NYSE	MXF	Wed, Mar 17, 2021	14.05	14.17	13.87	14.09
7221	NYSE	MXF	Tue, Mar 16, 2021	14.05	14.25	14.02	14.16
7220	NYSE	MXF	Mon, Mar 15, 2021	13.99	14.20	13.84	14.20
7219	NYSE	MXF	Fri, Mar 12, 2021	13.87	14.08	13.86	14.08
7218	NYSE	MXF	Thu, Mar 11, 2021	13.91	14.05	13.89	13.95
7217	NYSE	MXF	Wed, Mar 10, 2021	13.65	13.84	13.65	13.84
7216	NYSE	MXF	Tue, Mar 9, 2021	13.46	13.63	13.46	13.54
7215	NYSE	MXF	Mon, Mar 8, 2021	13.23	13.54	13.11	13.42
7214	NYSE	MXF	Fri, Mar 5, 2021	13.52	13.52	13.23	13.23
7213	NYSE	MXF	Thu, Mar 4, 2021	13.52	13.67	13.38	13.38
7212	NYSE	MXF	Wed, Mar 3, 2021	13.56	13.58	13.40	13.51
7211	NYSE	MXF	Tue, Mar 2, 2021	13.38	13.54	13.17	13.51
7210	NYSE	MXF	Mon, Mar 1, 2021	13.29	13.55	13.29	13.41
7209	NYSE	MXF	Fri, Feb 26, 2021	12.89	13.14	12.89	13.10
7208	NYSE	MXF	Thu, Feb 25, 2021	13.44	13.59	12.93	13.00
7207	NYSE	MXF	Wed, Feb 24, 2021	13.32	13.56	13.32	13.52
7206	NYSE	MXF	Tue, Feb 23, 2021	13.18	13.50	13.18	13.37
7205	NYSE	MXF	Mon, Feb 22, 2021	13.10	13.32	13.10	13.20
7204	NYSE	MXF	Fri, Feb 19, 2021	13.40	13.48	13.32	13.32
7203	NYSE	MXF	Thu, Feb 18, 2021	13.48	13.50	13.36	13.38
7202	NYSE	MXF	Wed, Feb 17, 2021	13.41	13.66	13.37	13.65
7201	NYSE	MXF	Tue, Feb 16, 2021	13.41	13.70	13.40	13.51
7200	NYSE	MXF	Fri, Feb 12, 2021	13.58	13.67	13.56	13.60
7199	NYSE	MXF	Thu, Feb 11, 2021	13.77	13.84	13.51	13.59
7198	NYSE	MXF	Wed, Feb 10, 2021	13.54	13.77	13.54	13.69
7197	NYSE	MXF	Tue, Feb 9, 2021	13.38	13.75	13.37	13.65
7196	NYSE	MXF	Mon, Feb 8, 2021	13.55	13.75	13.45	13.45
7195	NYSE	MXF	Fri, Feb 5, 2021	13.27	13.59	13.27	13.53
7194	NYSE	MXF	Thu, Feb 4, 2021	13.30	13.36	13.28	13.35
7193	NYSE	MXF	Wed, Feb 3, 2021	13.52	13.52	13.29	13.37
7192	NYSE	MXF	Tue, Feb 2, 2021	13.30	13.44	13.28	13.35
7191	NYSE	MXF	Mon, Feb 1, 2021	13.23	13.38	13.10	13.36
7190	NYSE	MXF	Fri, Jan 29, 2021	13.31	13.31	13.00	13.00
7189	NYSE	MXF	Thu, Jan 28, 2021	13.44	13.52	13.36	13.48
7188	NYSE	MXF	Wed, Jan 27, 2021	13.59	13.59	13.02	13.39
7187	NYSE	MXF	Tue, Jan 26, 2021	13.84	13.84	13.62	13.79
7186	NYSE	MXF	Mon, Jan 25, 2021	13.91	14.09	13.46	13.76
7185	NYSE	MXF	Fri, Jan 22, 2021	13.84	13.84	13.65	13.84
7184	NYSE	MXF	Thu, Jan 21, 2021	14.07	14.11	13.90	13.95
7183	NYSE	MXF	Wed, Jan 20, 2021	14.22	14.22	14.01	14.09
7182	NYSE	MXF	Tue, Jan 19, 2021	14.30	14.32	14.07	14.07
7181	NYSE	MXF	Fri, Jan 15, 2021	14.09	14.22	14.09	14.12
7180	NYSE	MXF	Thu, Jan 14, 2021	14.15	14.36	14.04	14.23
7179	NYSE	MXF	Wed, Jan 13, 2021	14.13	14.17	14.10	14.15
7178	NYSE	MXF	Tue, Jan 12, 2021	14.23	14.41	14.04	14.23
7177	NYSE	MXF	Mon, Jan 11, 2021	14.10	14.25	14.04	14.25
7176	NYSE	MXF	Fri, Jan 8, 2021	14.23	14.30	14.20	14.28
7175	NYSE	MXF	Thu, Jan 7, 2021	14.15	14.29	13.95	14.08
7174	NYSE	MXF	Wed, Jan 6, 2021	13.86	14.26	13.86	14.17
7173	NYSE	MXF	Tue, Jan 5, 2021	13.85	13.90	13.77	13.81
7172	NYSE	MXF	Mon, Jan 4, 2021	13.88	14.02	13.76	13.78
7171	NYSE	MXF	Thu, Dec 31, 2020	13.71	13.79	13.66	13.66
7170	NYSE	MXF	Wed, Dec 30, 2020	13.80	13.90	13.76	13.78
7169	NYSE	MXF	Tue, Dec 29, 2020	13.62	13.78	13.53	13.74
7168	NYSE	MXF	Mon, Dec 28, 2020	13.57	13.57	13.32	13.48
7167	NYSE	MXF	Thu, Dec 24, 2020	13.48	13.57	13.43	13.43
7166	NYSE	MXF	Wed, Dec 23, 2020	13.16	13.42	13.16	13.41
7165	NYSE	MXF	Tue, Dec 22, 2020	13.30	13.33	13.07	13.07
7164	NYSE	MXF	Mon, Dec 21, 2020	13.33	13.45	13.26	13.38
7163	NYSE	MXF	Fri, Dec 18, 2020	13.77	13.77	13.53	13.59
7162	NYSE	MXF	Thu, Dec 17, 2020	13.64	13.86	13.64	13.73
7161	NYSE	MXF	Wed, Dec 16, 2020	13.60	13.61	13.49	13.60
7160	NYSE	MXF	Tue, Dec 15, 2020	13.47	13.65	13.43	13.46
7159	NYSE	MXF	Mon, Dec 14, 2020	13.66	13.70	13.46	13.47
7158	NYSE	MXF	Fri, Dec 11, 2020	13.46	13.63	13.45	13.52
7157	NYSE	MXF	Thu, Dec 10, 2020	13.42	13.75	13.13	13.60
7156	NYSE	MXF	Wed, Dec 9, 2020	13.65	13.73	13.46	13.54
7155	NYSE	MXF	Tue, Dec 8, 2020	13.54	13.78	13.54	13.63
7154	NYSE	MXF	Mon, Dec 7, 2020	13.56	13.62	13.47	13.60
7153	NYSE	MXF	Fri, Dec 4, 2020	13.55	13.80	13.55	13.55
7152	NYSE	MXF	Thu, Dec 3, 2020	13.43	13.55	13.43	13.52
7151	NYSE	MXF	Wed, Dec 2, 2020	13.19	13.43	13.17	13.35
7150	NYSE	MXF	Tue, Dec 1, 2020	13.00	13.29	12.97	13.22
7149	NYSE	MXF	Mon, Nov 30, 2020	12.99	12.99	12.57	12.72
7148	NYSE	MXF	Fri, Nov 27, 2020	12.90	12.90	12.79	12.87
7147	NYSE	MXF	Wed, Nov 25, 2020	12.85	12.90	12.78	12.86
7146	NYSE	MXF	Tue, Nov 24, 2020	12.83	12.90	12.74	12.89
7145	NYSE	MXF	Mon, Nov 23, 2020	12.71	12.72	12.61	12.67
7144	NYSE	MXF	Fri, Nov 20, 2020	12.60	12.67	12.59	12.65
7143	NYSE	MXF	Thu, Nov 19, 2020	12.51	12.69	12.24	12.58
7142	NYSE	MXF	Wed, Nov 18, 2020	12.50	12.62	12.25	12.60
7141	NYSE	MXF	Tue, Nov 17, 2020	12.17	12.33	12.08	12.29
7140	NYSE	MXF	Mon, Nov 16, 2020	12.13	12.40	12.12	12.38
7139	NYSE	MXF	Fri, Nov 13, 2020	11.83	11.97	11.62	11.92
7138	NYSE	MXF	Thu, Nov 12, 2020	11.80	11.90	11.70	11.73
7137	NYSE	MXF	Wed, Nov 11, 2020	11.85	11.92	11.75	11.86
7136	NYSE	MXF	Tue, Nov 10, 2020	11.74	11.95	11.65	11.80
7135	NYSE	MXF	Mon, Nov 9, 2020	11.51	12.00	11.46	11.75
7134	NYSE	MXF	Fri, Nov 6, 2020	11.19	11.35	11.19	11.25
7133	NYSE	MXF	Thu, Nov 5, 2020	10.99	11.21	10.98	11.13
7132	NYSE	MXF	Wed, Nov 4, 2020	10.81	10.90	10.71	10.71
7131	NYSE	MXF	Tue, Nov 3, 2020	10.61	10.71	10.55	10.64
7130	NYSE	MXF	Mon, Nov 2, 2020	10.63	10.63	10.46	10.50
7129	NYSE	MXF	Fri, Oct 30, 2020	10.40	10.54	10.40	10.49
7128	NYSE	MXF	Thu, Oct 29, 2020	10.61	10.63	10.41	10.44
7127	NYSE	MXF	Wed, Oct 28, 2020	10.65	10.79	10.51	10.57
7126	NYSE	MXF	Tue, Oct 27, 2020	10.99	11.04	10.86	10.86
7125	NYSE	MXF	Mon, Oct 26, 2020	11.09	11.14	10.98	11.00
7124	NYSE	MXF	Fri, Oct 23, 2020	11.15	11.23	11.13	11.23
7123	NYSE	MXF	Thu, Oct 22, 2020	11.10	11.10	10.97	11.04
7122	NYSE	MXF	Wed, Oct 21, 2020	10.87	11.09	10.87	11.01
7121	NYSE	MXF	Tue, Oct 20, 2020	10.79	11.00	10.75	10.91
7120	NYSE	MXF	Mon, Oct 19, 2020	10.90	10.90	10.73	10.73
7119	NYSE	MXF	Fri, Oct 16, 2020	10.83	10.89	10.76	10.82
7118	NYSE	MXF	Thu, Oct 15, 2020	10.70	10.86	10.66	10.77
7117	NYSE	MXF	Wed, Oct 14, 2020	10.76	10.84	10.71	10.80
7116	NYSE	MXF	Tue, Oct 13, 2020	10.73	10.80	10.72	10.77
7115	NYSE	MXF	Mon, Oct 12, 2020	10.93	10.97	10.81	10.81
7114	NYSE	MXF	Fri, Oct 9, 2020	10.90	10.99	10.89	10.94
7113	NYSE	MXF	Thu, Oct 8, 2020	10.56	10.82	10.56	10.79
7112	NYSE	MXF	Wed, Oct 7, 2020	10.46	10.58	10.33	10.48
7111	NYSE	MXF	Tue, Oct 6, 2020	10.46	10.49	10.31	10.31
7110	NYSE	MXF	Mon, Oct 5, 2020	10.42	10.49	10.38	10.45
7109	NYSE	MXF	Fri, Oct 2, 2020	10.10	10.33	9.75	10.32
7108	NYSE	MXF	Thu, Oct 1, 2020	10.37	10.38	10.16	10.25
7107	NYSE	MXF	Wed, Sep 30, 2020	10.19	10.30	10.19	10.26
7106	NYSE	MXF	Tue, Sep 29, 2020	10.09	10.14	9.97	10.09
7105	NYSE	MXF	Mon, Sep 28, 2020	10.05	10.15	10.01	10.05
7104	NYSE	MXF	Fri, Sep 25, 2020	9.86	9.99	9.79	9.97
7103	NYSE	MXF	Thu, Sep 24, 2020	9.64	10.11	9.50	10.04
7102	NYSE	MXF	Wed, Sep 23, 2020	10.01	10.02	9.76	9.79
7101	NYSE	MXF	Tue, Sep 22, 2020	10.08	10.21	10.00	10.04
7100	NYSE	MXF	Mon, Sep 21, 2020	10.23	10.23	10.02	10.16
7099	NYSE	MXF	Fri, Sep 18, 2020	10.43	10.47	10.35	10.35
7098	NYSE	MXF	Thu, Sep 17, 2020	10.53	10.53	10.42	10.51
7097	NYSE	MXF	Wed, Sep 16, 2020	10.55	10.69	10.52	10.55
7096	NYSE	MXF	Tue, Sep 15, 2020	10.70	10.72	10.29	10.51
7095	NYSE	MXF	Mon, Sep 14, 2020	10.51	10.68	10.51	10.61
7094	NYSE	MXF	Fri, Sep 11, 2020	10.47	10.47	10.33	10.40
7093	NYSE	MXF	Thu, Sep 10, 2020	10.44	10.46	10.23	10.23
7092	NYSE	MXF	Wed, Sep 9, 2020	10.20	10.41	10.20	10.29
7091	NYSE	MXF	Tue, Sep 8, 2020	10.18	10.20	10.03	10.14
7090	NYSE	MXF	Fri, Sep 4, 2020	10.36	10.40	10.11	10.26
7089	NYSE	MXF	Thu, Sep 3, 2020	10.35	10.38	10.24	10.30
7088	NYSE	MXF	Wed, Sep 2, 2020	10.46	10.46	10.31	10.32
7087	NYSE	MXF	Tue, Sep 1, 2020	10.28	10.44	10.28	10.44
7086	NYSE	MXF	Mon, Aug 31, 2020	10.46	10.46	10.17	10.17
7085	NYSE	MXF	Fri, Aug 28, 2020	10.37	10.53	10.35	10.53
7084	NYSE	MXF	Thu, Aug 27, 2020	10.41	10.44	10.26	10.30
7083	NYSE	MXF	Wed, Aug 26, 2020	10.57	10.57	10.36	10.38
7082	NYSE	MXF	Tue, Aug 25, 2020	10.46	10.58	10.46	10.55
7081	NYSE	MXF	Mon, Aug 24, 2020	10.56	10.57	10.46	10.48
7080	NYSE	MXF	Fri, Aug 21, 2020	10.50	10.57	10.50	10.52
7079	NYSE	MXF	Thu, Aug 20, 2020	10.66	10.68	10.46	10.58
7078	NYSE	MXF	Wed, Aug 19, 2020	10.53	10.66	10.53	10.59
7077	NYSE	MXF	Tue, Aug 18, 2020	10.70	10.70	10.55	10.58
7076	NYSE	MXF	Mon, Aug 17, 2020	10.63	10.70	10.60	10.63
7075	NYSE	MXF	Fri, Aug 14, 2020	10.53	10.64	10.53	10.61
7074	NYSE	MXF	Thu, Aug 13, 2020	10.42	10.52	10.39	10.44
7073	NYSE	MXF	Wed, Aug 12, 2020	10.47	10.47	10.40	10.40
7072	NYSE	MXF	Tue, Aug 11, 2020	10.37	10.48	10.34	10.34
7071	NYSE	MXF	Mon, Aug 10, 2020	10.29	10.32	10.22	10.27
7070	NYSE	MXF	Fri, Aug 7, 2020	10.15	10.27	10.15	10.27
7069	NYSE	MXF	Thu, Aug 6, 2020	10.23	10.30	10.13	10.21
7068	NYSE	MXF	Wed, Aug 5, 2020	10.07	10.35	10.07	10.29
7067	NYSE	MXF	Tue, Aug 4, 2020	10.08	10.10	9.96	9.99
7066	NYSE	MXF	Mon, Aug 3, 2020	10.03	10.13	9.91	10.03
7065	NYSE	MXF	Fri, Jul 31, 2020	10.07	10.15	9.91	10.00
7064	NYSE	MXF	Thu, Jul 30, 2020	10.04	10.13	10.02	10.09
7063	NYSE	MXF	Wed, Jul 29, 2020	10.23	10.33	10.16	10.27
7062	NYSE	MXF	Tue, Jul 28, 2020	10.20	10.28	10.16	10.26
7061	NYSE	MXF	Mon, Jul 27, 2020	10.11	10.24	10.11	10.24
7060	NYSE	MXF	Fri, Jul 24, 2020	9.88	10.05	9.88	10.05
7059	NYSE	MXF	Thu, Jul 23, 2020	10.08	10.09	9.91	9.99
7058	NYSE	MXF	Wed, Jul 22, 2020	10.05	10.13	10.02	10.12
7057	NYSE	MXF	Tue, Jul 21, 2020	10.02	10.13	9.88	10.09
7056	NYSE	MXF	Mon, Jul 20, 2020	9.89	9.96	9.80	9.83
7055	NYSE	MXF	Fri, Jul 17, 2020	9.92	9.92	9.75	9.79
7054	NYSE	MXF	Thu, Jul 16, 2020	9.89	9.97	9.89	9.92
7053	NYSE	MXF	Wed, Jul 15, 2020	9.91	10.10	9.84	9.98
7052	NYSE	MXF	Tue, Jul 14, 2020	9.71	9.96	9.65	9.83
7051	NYSE	MXF	Mon, Jul 13, 2020	9.85	9.88	9.70	9.70
7050	NYSE	MXF	Fri, Jul 10, 2020	9.85	9.86	9.70	9.80
7049	NYSE	MXF	Thu, Jul 9, 2020	9.92	10.10	9.79	9.79
7048	NYSE	MXF	Wed, Jul 8, 2020	9.88	10.05	9.75	9.89
7047	NYSE	MXF	Tue, Jul 7, 2020	10.16	10.16	9.87	9.87
7046	NYSE	MXF	Mon, Jul 6, 2020	10.29	10.42	10.21	10.21
7045	NYSE	MXF	Thu, Jul 2, 2020	10.16	10.27	10.08	10.14
7044	NYSE	MXF	Wed, Jul 1, 2020	9.86	10.19	9.86	10.00
7043	NYSE	MXF	Tue, Jun 30, 2020	9.72	9.83	9.69	9.81
7042	NYSE	MXF	Mon, Jun 29, 2020	9.87	9.87	9.68	9.82
7041	NYSE	MXF	Fri, Jun 26, 2020	9.89	10.00	9.68	9.82
7040	NYSE	MXF	Thu, Jun 25, 2020	9.96	9.99	9.85	9.99
7039	NYSE	MXF	Wed, Jun 24, 2020	10.17	10.27	10.01	10.08
7038	NYSE	MXF	Tue, Jun 23, 2020	10.37	10.39	10.18	10.26
7037	NYSE	MXF	Mon, Jun 22, 2020	10.45	10.45	10.11	10.28
7036	NYSE	MXF	Fri, Jun 19, 2020	10.10	10.32	10.00	10.32
7035	NYSE	MXF	Thu, Jun 18, 2020	10.10	10.16	9.89	9.97
7034	NYSE	MXF	Wed, Jun 17, 2020	10.21	10.22	10.07	10.14
7033	NYSE	MXF	Tue, Jun 16, 2020	10.41	10.50	10.08	10.10
7032	NYSE	MXF	Mon, Jun 15, 2020	9.98	10.10	9.84	10.03
7031	NYSE	MXF	Fri, Jun 12, 2020	10.11	10.20	9.89	10.20
7030	NYSE	MXF	Thu, Jun 11, 2020	10.15	10.15	9.64	9.85
7029	NYSE	MXF	Wed, Jun 10, 2020	10.72	10.72	10.56	10.59
7028	NYSE	MXF	Tue, Jun 9, 2020	10.67	10.81	10.55	10.75
7027	NYSE	MXF	Mon, Jun 8, 2020	10.94	10.94	10.51	10.90
7026	NYSE	MXF	Fri, Jun 5, 2020	10.92	10.99	10.76	10.88
7025	NYSE	MXF	Thu, Jun 4, 2020	10.71	10.71	10.12	10.50
7024	NYSE	MXF	Wed, Jun 3, 2020	10.48	10.77	10.47	10.77
7023	NYSE	MXF	Tue, Jun 2, 2020	10.00	10.41	9.93	10.24
7022	NYSE	MXF	Mon, Jun 1, 2020	9.78	10.00	9.78	9.95
7021	NYSE	MXF	Fri, May 29, 2020	9.83	9.91	9.46	9.72
7020	NYSE	MXF	Thu, May 28, 2020	9.84	9.94	9.77	9.80
7019	NYSE	MXF	Wed, May 27, 2020	9.62	9.91	9.61	9.89
7018	NYSE	MXF	Tue, May 26, 2020	9.75	10.00	9.47	9.57
7017	NYSE	MXF	Fri, May 22, 2020	9.20	9.42	9.05	9.33
7016	NYSE	MXF	Thu, May 21, 2020	9.18	9.35	9.05	9.27
7015	NYSE	MXF	Wed, May 20, 2020	9.24	9.24	9.02	9.18
7014	NYSE	MXF	Tue, May 19, 2020	9.45	9.45	9.01	9.02
7013	NYSE	MXF	Mon, May 18, 2020	9.20	9.50	9.11	9.50
7012	NYSE	MXF	Fri, May 15, 2020	8.92	8.92	8.79	8.82
7011	NYSE	MXF	Thu, May 14, 2020	8.69	8.92	8.58	8.92
7010	NYSE	MXF	Wed, May 13, 2020	8.87	8.92	8.60	8.83
7009	NYSE	MXF	Tue, May 12, 2020	9.13	9.17	8.80	8.81
7008	NYSE	MXF	Mon, May 11, 2020	9.04	9.24	9.04	9.14
7007	NYSE	MXF	Fri, May 8, 2020	8.93	9.17	8.87	9.12
7006	NYSE	MXF	Thu, May 7, 2020	8.86	8.89	8.79	8.89
7005	NYSE	MXF	Wed, May 6, 2020	8.93	9.01	8.57	8.63
7004	NYSE	MXF	Tue, May 5, 2020	8.80	9.04	8.80	8.88
7003	NYSE	MXF	Mon, May 4, 2020	8.58	8.85	8.52	8.85
7002	NYSE	MXF	Fri, May 1, 2020	8.45	8.68	8.45	8.56
7001	NYSE	MXF	Thu, Apr 30, 2020	8.89	8.90	8.55	8.55
7000	NYSE	MXF	Wed, Apr 29, 2020	8.58	8.90	8.48	8.89
6999	NYSE	MXF	Tue, Apr 28, 2020	8.40	8.41	8.19	8.33
6998	NYSE	MXF	Mon, Apr 27, 2020	8.32	8.32	8.16	8.21
6997	NYSE	MXF	Fri, Apr 24, 2020	8.16	8.23	8.12	8.20
6996	NYSE	MXF	Thu, Apr 23, 2020	8.22	8.22	8.12	8.18
6995	NYSE	MXF	Wed, Apr 22, 2020	8.52	8.57	8.09	8.20
6994	NYSE	MXF	Tue, Apr 21, 2020	8.65	8.65	8.30	8.29
6993	NYSE	MXF	Mon, Apr 20, 2020	8.55	8.76	8.50	8.57
6992	NYSE	MXF	Fri, Apr 17, 2020	8.65	8.65	8.51	8.57
6991	NYSE	MXF	Thu, Apr 16, 2020	8.47	8.52	8.26	8.32
6990	NYSE	MXF	Wed, Apr 15, 2020	8.50	8.57	8.45	8.48
6989	NYSE	MXF	Tue, Apr 14, 2020	8.54	8.79	8.54	8.75
6988	NYSE	MXF	Mon, Apr 13, 2020	8.85	8.85	8.37	8.40
6987	NYSE	MXF	Thu, Apr 9, 2020	8.70	8.99	8.70	8.85
6986	NYSE	MXF	Wed, Apr 8, 2020	8.77	8.80	8.51	8.70
6985	NYSE	MXF	Tue, Apr 7, 2020	8.77	9.05	8.62	8.71
6984	NYSE	MXF	Mon, Apr 6, 2020	8.23	8.53	8.12	8.49
6983	NYSE	MXF	Fri, Apr 3, 2020	8.36	8.46	7.91	8.03
6982	NYSE	MXF	Thu, Apr 2, 2020	8.11	8.47	8.11	8.29
6981	NYSE	MXF	Wed, Apr 1, 2020	8.03	8.28	7.80	8.11
6980	NYSE	MXF	Tue, Mar 31, 2020	8.02	8.51	8.02	8.32
6979	NYSE	MXF	Mon, Mar 30, 2020	7.83	7.97	7.73	7.97
6978	NYSE	MXF	Fri, Mar 27, 2020	8.10	8.10	7.54	7.96
6977	NYSE	MXF	Thu, Mar 26, 2020	8.15	8.77	7.92	8.49
6976	NYSE	MXF	Wed, Mar 25, 2020	7.58	8.31	7.47	8.07
6975	NYSE	MXF	Tue, Mar 24, 2020	7.05	7.55	7.05	7.44
6974	NYSE	MXF	Mon, Mar 23, 2020	7.24	7.37	6.88	6.96
6973	NYSE	MXF	Fri, Mar 20, 2020	7.64	7.74	7.43	7.50
6972	NYSE	MXF	Thu, Mar 19, 2020	7.53	7.75	7.21	7.66
6971	NYSE	MXF	Wed, Mar 18, 2020	8.30	8.40	7.79	7.79
6970	NYSE	MXF	Tue, Mar 17, 2020	8.67	8.95	8.17	8.80
6969	NYSE	MXF	Mon, Mar 16, 2020	9.04	9.04	8.54	8.58
6968	NYSE	MXF	Fri, Mar 13, 2020	9.68	9.85	9.27	9.74
6967	NYSE	MXF	Thu, Mar 12, 2020	9.95	9.95	9.48	9.53
6966	NYSE	MXF	Wed, Mar 11, 2020	10.82	10.82	10.46	10.54
6965	NYSE	MXF	Tue, Mar 10, 2020	11.13	11.21	10.59	11.10
6964	NYSE	MXF	Mon, Mar 9, 2020	11.69	11.70	10.79	10.94
6963	NYSE	MXF	Fri, Mar 6, 2020	12.20	12.40	12.00	12.11
6962	NYSE	MXF	Thu, Mar 5, 2020	12.73	12.73	12.50	12.52
6961	NYSE	MXF	Wed, Mar 4, 2020	13.16	13.16	12.84	13.05
6960	NYSE	MXF	Tue, Mar 3, 2020	12.72	13.00	12.59	12.77
6959	NYSE	MXF	Mon, Mar 2, 2020	12.32	12.89	12.32	12.82
6958	NYSE	MXF	Fri, Feb 28, 2020	12.25	12.68	12.00	12.10
6957	NYSE	MXF	Thu, Feb 27, 2020	12.84	12.87	12.55	12.74
6956	NYSE	MXF	Wed, Feb 26, 2020	13.25	13.36	13.13	13.13
6955	NYSE	MXF	Tue, Feb 25, 2020	13.41	13.50	13.08	13.25
6954	NYSE	MXF	Mon, Feb 24, 2020	13.70	13.70	13.30	13.39
6953	NYSE	MXF	Fri, Feb 21, 2020	13.98	13.98	13.83	13.90
6952	NYSE	MXF	Thu, Feb 20, 2020	14.18	14.29	14.07	14.12
6951	NYSE	MXF	Wed, Feb 19, 2020	14.35	14.35	14.26	14.26
6950	NYSE	MXF	Tue, Feb 18, 2020	14.34	14.34	14.23	14.25
6949	NYSE	MXF	Fri, Feb 14, 2020	14.31	14.36	14.26	14.36
6948	NYSE	MXF	Thu, Feb 13, 2020	14.36	14.40	14.29	14.29
6947	NYSE	MXF	Wed, Feb 12, 2020	14.47	14.52	14.44	14.45
6946	NYSE	MXF	Tue, Feb 11, 2020	14.27	14.38	14.27	14.36
6945	NYSE	MXF	Mon, Feb 10, 2020	14.20	14.26	14.16	14.17
6944	NYSE	MXF	Fri, Feb 7, 2020	14.28	14.35	14.21	14.27
6943	NYSE	MXF	Thu, Feb 6, 2020	14.45	14.53	14.38	14.38
6942	NYSE	MXF	Wed, Feb 5, 2020	14.45	14.59	14.45	14.52
6941	NYSE	MXF	Tue, Feb 4, 2020	14.39	14.42	14.31	14.40
6940	NYSE	MXF	Mon, Feb 3, 2020	14.22	14.39	14.19	14.24
6939	NYSE	MXF	Fri, Jan 31, 2020	14.29	14.29	14.13	14.19
6938	NYSE	MXF	Thu, Jan 30, 2020	14.24	14.35	14.18	14.29
6937	NYSE	MXF	Wed, Jan 29, 2020	14.24	14.36	14.19	14.32
6936	NYSE	MXF	Tue, Jan 28, 2020	14.09	14.30	14.06	14.23
6935	NYSE	MXF	Mon, Jan 27, 2020	14.32	14.32	14.00	14.02
6934	NYSE	MXF	Fri, Jan 24, 2020	14.65	14.69	14.41	14.42
6933	NYSE	MXF	Thu, Jan 23, 2020	14.61	14.69	14.50	14.67
6932	NYSE	MXF	Wed, Jan 22, 2020	14.87	14.88	14.63	14.63
6931	NYSE	MXF	Tue, Jan 21, 2020	15.00	15.17	15.00	14.79
6930	NYSE	MXF	Fri, Jan 17, 2020	15.00	15.12	14.97	15.06
6929	NYSE	MXF	Thu, Jan 16, 2020	14.66	14.91	14.65	14.91
6928	NYSE	MXF	Wed, Jan 15, 2020	14.48	14.65	14.39	14.62
6927	NYSE	MXF	Tue, Jan 14, 2020	14.51	14.51	14.28	14.42
6926	NYSE	MXF	Mon, Jan 13, 2020	14.45	14.52	14.32	14.52
6925	NYSE	MXF	Fri, Jan 10, 2020	14.27	14.38	14.27	14.34
6924	NYSE	MXF	Thu, Jan 9, 2020	14.20	14.25	14.15	14.22
6923	NYSE	MXF	Wed, Jan 8, 2020	13.96	14.14	13.96	14.12
6922	NYSE	MXF	Tue, Jan 7, 2020	13.99	14.01	13.92	13.96
6921	NYSE	MXF	Mon, Jan 6, 2020	14.05	14.12	14.00	14.10
6920	NYSE	MXF	Fri, Jan 3, 2020	13.98	14.03	13.93	14.02
6919	NYSE	MXF	Thu, Jan 2, 2020	13.74	14.07	13.74	14.06
6918	NYSE	MXF	Tue, Dec 31, 2019	13.64	13.77	13.64	13.74
6917	NYSE	MXF	Mon, Dec 30, 2019	13.92	13.94	13.60	13.66
6916	NYSE	MXF	Fri, Dec 27, 2019	14.00	14.06	13.92	13.92
6915	NYSE	MXF	Thu, Dec 26, 2019	13.97	13.97	13.84	13.90
6914	NYSE	MXF	Tue, Dec 24, 2019	13.93	13.97	13.91	13.93
6913	NYSE	MXF	Mon, Dec 23, 2019	13.97	14.00	13.89	13.93
6912	NYSE	MXF	Fri, Dec 20, 2019	13.97	14.03	13.97	14.00
6911	NYSE	MXF	Thu, Dec 19, 2019	14.00	14.07	13.93	13.99
6910	NYSE	MXF	Wed, Dec 18, 2019	13.77	13.99	13.77	13.98
6909	NYSE	MXF	Tue, Dec 17, 2019	13.85	13.88	13.79	13.82
6908	NYSE	MXF	Mon, Dec 16, 2019	13.86	13.87	13.74	13.83
6907	NYSE	MXF	Fri, Dec 13, 2019	13.41	13.73	13.41	13.73
6906	NYSE	MXF	Thu, Dec 12, 2019	13.35	13.49	13.35	13.46
6905	NYSE	MXF	Wed, Dec 11, 2019	13.18	13.36	13.15	13.31
6904	NYSE	MXF	Tue, Dec 10, 2019	12.99	13.22	12.97	13.16
6903	NYSE	MXF	Mon, Dec 9, 2019	13.00	13.20	12.96	13.00
6902	NYSE	MXF	Fri, Dec 6, 2019	13.06	13.06	12.96	13.00
6901	NYSE	MXF	Thu, Dec 5, 2019	12.99	13.10	12.97	12.97
6900	NYSE	MXF	Wed, Dec 4, 2019	13.00	13.01	12.96	12.99
6899	NYSE	MXF	Tue, Dec 3, 2019	12.90	12.98	12.89	12.92
6898	NYSE	MXF	Mon, Dec 2, 2019	13.02	13.07	12.97	13.01
6897	NYSE	MXF	Fri, Nov 29, 2019	13.04	13.18	13.01	13.05
6896	NYSE	MXF	Wed, Nov 27, 2019	13.11	13.17	13.10	13.15
6895	NYSE	MXF	Tue, Nov 26, 2019	13.21	13.23	13.13	13.17
6894	NYSE	MXF	Mon, Nov 25, 2019	13.29	13.42	13.27	13.34
6893	NYSE	MXF	Fri, Nov 22, 2019	13.26	13.33	13.22	13.33
6892	NYSE	MXF	Thu, Nov 21, 2019	13.25	13.27	13.17	13.23
6891	NYSE	MXF	Wed, Nov 20, 2019	13.34	13.39	13.22	13.32
6890	NYSE	MXF	Tue, Nov 19, 2019	13.40	13.40	13.21	13.35
6889	NYSE	MXF	Mon, Nov 18, 2019	13.41	13.42	13.33	13.39
6888	NYSE	MXF	Fri, Nov 15, 2019	13.29	13.41	13.29	13.41
6887	NYSE	MXF	Thu, Nov 14, 2019	13.09	13.28	13.09	13.25
6886	NYSE	MXF	Wed, Nov 13, 2019	13.19	13.24	13.18	13.20
6885	NYSE	MXF	Tue, Nov 12, 2019	13.46	13.46	13.26	13.30
6884	NYSE	MXF	Mon, Nov 11, 2019	13.52	13.54	13.50	13.52
6883	NYSE	MXF	Fri, Nov 8, 2019	13.63	13.63	13.47	13.55
6882	NYSE	MXF	Thu, Nov 7, 2019	13.48	13.63	13.48	13.59
6881	NYSE	MXF	Wed, Nov 6, 2019	13.44	13.55	13.40	13.52
6880	NYSE	MXF	Tue, Nov 5, 2019	13.60	13.60	13.39	13.41
6879	NYSE	MXF	Mon, Nov 4, 2019	13.52	13.71	13.52	13.60
6878	NYSE	MXF	Fri, Nov 1, 2019	13.50	13.59	13.48	13.55
6877	NYSE	MXF	Thu, Oct 31, 2019	13.54	13.59	13.42	13.42
6876	NYSE	MXF	Wed, Oct 30, 2019	13.58	13.59	13.42	13.55
6875	NYSE	MXF	Tue, Oct 29, 2019	13.49	13.55	13.45	13.50
6874	NYSE	MXF	Mon, Oct 28, 2019	13.46	13.55	13.46	13.55
6873	NYSE	MXF	Fri, Oct 25, 2019	13.53	13.53	13.01	13.45
6872	NYSE	MXF	Thu, Oct 24, 2019	13.37	13.48	13.37	13.46
6871	NYSE	MXF	Wed, Oct 23, 2019	13.41	13.47	13.39	13.44
6870	NYSE	MXF	Tue, Oct 22, 2019	13.43	13.66	13.40	13.46
6869	NYSE	MXF	Mon, Oct 21, 2019	13.68	13.69	13.41	13.42
6868	NYSE	MXF	Fri, Oct 18, 2019	13.63	13.70	13.59	13.59
6867	NYSE	MXF	Thu, Oct 17, 2019	13.61	13.65	13.53	13.61
6866	NYSE	MXF	Wed, Oct 16, 2019	13.47	13.56	13.47	13.53
6865	NYSE	MXF	Tue, Oct 15, 2019	13.49	13.52	13.38	13.45
6864	NYSE	MXF	Mon, Oct 14, 2019	13.38	13.48	13.38	13.47
6863	NYSE	MXF	Fri, Oct 11, 2019	13.34	13.46	13.27	13.38
6862	NYSE	MXF	Thu, Oct 10, 2019	13.05	13.25	13.05	13.22
6861	NYSE	MXF	Wed, Oct 9, 2019	13.05	13.10	13.03	13.05
6860	NYSE	MXF	Tue, Oct 8, 2019	13.08	13.16	13.03	13.05
6859	NYSE	MXF	Mon, Oct 7, 2019	13.23	13.26	13.07	13.07
6858	NYSE	MXF	Fri, Oct 4, 2019	13.00	13.27	12.99	13.25
6857	NYSE	MXF	Thu, Oct 3, 2019	12.82	12.97	12.82	12.97
6856	NYSE	MXF	Wed, Oct 2, 2019	12.93	12.94	12.83	12.83
6855	NYSE	MXF	Tue, Oct 1, 2019	13.00	13.08	12.98	12.99
6854	NYSE	MXF	Mon, Sep 30, 2019	13.00	13.10	13.00	13.05
6853	NYSE	MXF	Fri, Sep 27, 2019	13.02	13.07	12.94	12.99
6852	NYSE	MXF	Thu, Sep 26, 2019	13.02	13.10	13.02	13.09
6851	NYSE	MXF	Wed, Sep 25, 2019	13.15	13.15	13.05	13.13
6850	NYSE	MXF	Tue, Sep 24, 2019	13.35	13.35	13.18	13.18
6849	NYSE	MXF	Mon, Sep 23, 2019	13.26	13.35	13.26	13.26
6848	NYSE	MXF	Fri, Sep 20, 2019	13.29	13.34	13.23	13.34
6847	NYSE	MXF	Thu, Sep 19, 2019	13.29	13.30	13.23	13.24
6846	NYSE	MXF	Wed, Sep 18, 2019	13.37	13.41	13.21	13.30
6845	NYSE	MXF	Tue, Sep 17, 2019	13.15	13.38	13.15	13.35
6844	NYSE	MXF	Mon, Sep 16, 2019	13.15	13.31	13.13	13.18
6843	NYSE	MXF	Fri, Sep 13, 2019	13.18	13.27	13.18	13.21
6842	NYSE	MXF	Thu, Sep 12, 2019	13.12	13.26	13.12	13.13
6841	NYSE	MXF	Wed, Sep 11, 2019	13.12	13.12	13.01	13.12
6840	NYSE	MXF	Tue, Sep 10, 2019	13.04	13.10	12.94	13.05
6839	NYSE	MXF	Mon, Sep 9, 2019	13.10	13.14	12.99	13.00
6838	NYSE	MXF	Fri, Sep 6, 2019	13.01	13.10	12.93	13.06
6837	NYSE	MXF	Thu, Sep 5, 2019	12.92	13.04	12.80	12.94
6836	NYSE	MXF	Wed, Sep 4, 2019	12.59	12.82	12.59	12.81
6835	NYSE	MXF	Tue, Sep 3, 2019	12.50	12.59	12.47	12.50
6834	NYSE	MXF	Fri, Aug 30, 2019	12.47	12.65	12.47	12.62
6833	NYSE	MXF	Thu, Aug 29, 2019	12.29	12.43	12.29	12.42
6832	NYSE	MXF	Wed, Aug 28, 2019	12.23	12.27	12.22	12.24
6831	NYSE	MXF	Tue, Aug 27, 2019	12.15	12.24	12.07	12.13
6830	NYSE	MXF	Mon, Aug 26, 2019	12.14	12.14	12.06	12.13
6829	NYSE	MXF	Fri, Aug 23, 2019	12.14	12.15	12.04	12.05
6828	NYSE	MXF	Thu, Aug 22, 2019	12.25	12.25	12.18	12.21
6827	NYSE	MXF	Wed, Aug 21, 2019	12.16	12.26	12.08	12.26
6826	NYSE	MXF	Tue, Aug 20, 2019	11.91	12.08	11.91	12.04
6825	NYSE	MXF	Mon, Aug 19, 2019	12.05	12.05	11.91	11.93
6824	NYSE	MXF	Fri, Aug 16, 2019	11.88	12.03	11.88	12.02
6823	NYSE	MXF	Thu, Aug 15, 2019	11.98	12.00	11.85	11.93
6822	NYSE	MXF	Wed, Aug 14, 2019	12.14	12.14	11.88	11.89
6821	NYSE	MXF	Tue, Aug 13, 2019	12.19	12.42	12.19	12.31
6820	NYSE	MXF	Mon, Aug 12, 2019	12.49	12.49	12.21	12.21
6819	NYSE	MXF	Fri, Aug 9, 2019	12.58	12.61	12.46	12.60
6818	NYSE	MXF	Thu, Aug 8, 2019	12.53	12.59	12.48	12.57
6817	NYSE	MXF	Wed, Aug 7, 2019	12.18	12.48	12.18	12.48
6816	NYSE	MXF	Tue, Aug 6, 2019	12.36	12.41	12.30	12.36
6815	NYSE	MXF	Mon, Aug 5, 2019	12.35	12.35	12.20	12.27
6814	NYSE	MXF	Fri, Aug 2, 2019	12.63	12.68	12.47	12.54
6813	NYSE	MXF	Thu, Aug 1, 2019	12.86	12.89	12.67	12.68
6812	NYSE	MXF	Wed, Jul 31, 2019	13.05	13.07	12.82	12.86
6811	NYSE	MXF	Tue, Jul 30, 2019	13.09	13.17	13.02	13.04
6810	NYSE	MXF	Mon, Jul 29, 2019	12.83	13.12	12.83	13.08
6809	NYSE	MXF	Fri, Jul 26, 2019	12.98	13.09	12.90	12.92
6808	NYSE	MXF	Thu, Jul 25, 2019	13.05	13.05	12.91	12.91
6807	NYSE	MXF	Wed, Jul 24, 2019	12.92	13.06	12.84	13.05
6806	NYSE	MXF	Tue, Jul 23, 2019	13.04	13.04	12.83	12.90
6805	NYSE	MXF	Mon, Jul 22, 2019	13.08	13.26	12.97	12.97
6804	NYSE	MXF	Fri, Jul 19, 2019	13.48	13.55	13.32	13.40
6803	NYSE	MXF	Thu, Jul 18, 2019	13.66	13.79	13.44	13.50
6802	NYSE	MXF	Wed, Jul 17, 2019	13.69	13.78	13.61	13.65
6801	NYSE	MXF	Tue, Jul 16, 2019	13.83	13.83	13.68	13.68
6800	NYSE	MXF	Mon, Jul 15, 2019	13.69	13.83	13.67	13.83
6799	NYSE	MXF	Fri, Jul 12, 2019	13.73	13.73	13.57	13.71
6798	NYSE	MXF	Thu, Jul 11, 2019	13.59	13.71	13.56	13.70
6797	NYSE	MXF	Wed, Jul 10, 2019	13.64	13.71	13.49	13.58
6796	NYSE	MXF	Tue, Jul 9, 2019	13.95	14.06	13.62	13.63
6795	NYSE	MXF	Mon, Jul 8, 2019	13.81	14.10	13.81	13.99
6794	NYSE	MXF	Fri, Jul 5, 2019	13.92	13.98	13.86	13.96
6793	NYSE	MXF	Wed, Jul 3, 2019	13.99	13.99	13.86	13.98
6792	NYSE	MXF	Tue, Jul 2, 2019	13.88	13.99	13.88	13.93
6791	NYSE	MXF	Mon, Jul 1, 2019	13.85	13.91	13.78	13.89
6790	NYSE	MXF	Fri, Jun 28, 2019	13.76	13.82	13.65	13.75
6789	NYSE	MXF	Thu, Jun 27, 2019	13.95	13.95	13.73	13.73
6788	NYSE	MXF	Wed, Jun 26, 2019	13.91	13.95	13.86	13.89
6787	NYSE	MXF	Tue, Jun 25, 2019	13.85	13.88	13.79	13.82
6786	NYSE	MXF	Mon, Jun 24, 2019	13.85	13.89	13.80	13.85
6785	NYSE	MXF	Fri, Jun 21, 2019	13.97	13.98	13.84	13.85
6784	NYSE	MXF	Thu, Jun 20, 2019	13.95	14.10	13.87	14.00
6783	NYSE	MXF	Wed, Jun 19, 2019	13.76	13.84	13.70	13.83
6782	NYSE	MXF	Tue, Jun 18, 2019	13.73	13.90	13.68	13.70
6781	NYSE	MXF	Mon, Jun 17, 2019	13.74	13.74	13.62	13.64
6780	NYSE	MXF	Fri, Jun 14, 2019	13.82	13.82	13.68	13.74
6779	NYSE	MXF	Thu, Jun 13, 2019	13.85	13.88	13.77	13.84
6778	NYSE	MXF	Wed, Jun 12, 2019	13.85	13.92	13.78	13.85
6777	NYSE	MXF	Tue, Jun 11, 2019	13.84	13.97	13.84	13.87
6776	NYSE	MXF	Mon, Jun 10, 2019	13.55	13.89	13.55	13.77
6775	NYSE	MXF	Fri, Jun 7, 2019	13.25	13.46	13.25	13.42
6774	NYSE	MXF	Thu, Jun 6, 2019	13.50	13.63	13.26	13.34
6773	NYSE	MXF	Wed, Jun 5, 2019	13.48	13.55	13.40	13.55
6772	NYSE	MXF	Tue, Jun 4, 2019	13.35	13.60	13.33	13.47
6771	NYSE	MXF	Mon, Jun 3, 2019	13.18	13.46	13.15	13.22
6770	NYSE	MXF	Fri, May 31, 2019	13.18	13.26	13.09	13.26
6769	NYSE	MXF	Thu, May 30, 2019	13.58	13.75	13.58	13.69
6768	NYSE	MXF	Wed, May 29, 2019	13.36	13.58	13.35	13.56
6767	NYSE	MXF	Tue, May 28, 2019	13.59	13.59	13.35	13.43
6766	NYSE	MXF	Fri, May 24, 2019	13.67	13.71	13.48	13.59
6765	NYSE	MXF	Thu, May 23, 2019	13.65	13.69	13.57	13.63
6764	NYSE	MXF	Wed, May 22, 2019	13.75	13.78	13.69	13.71
6763	NYSE	MXF	Tue, May 21, 2019	13.85	13.85	13.74	13.83
6762	NYSE	MXF	Mon, May 20, 2019	13.72	13.89	13.66	13.86
6761	NYSE	MXF	Fri, May 17, 2019	13.67	13.79	13.67	13.75
6760	NYSE	MXF	Thu, May 16, 2019	13.82	13.92	13.71	13.78
6759	NYSE	MXF	Wed, May 15, 2019	13.73	13.82	13.67	13.82
6758	NYSE	MXF	Tue, May 14, 2019	13.65	13.80	13.65	13.77
6757	NYSE	MXF	Mon, May 13, 2019	13.70	13.70	13.43	13.64
6756	NYSE	MXF	Fri, May 10, 2019	13.73	13.93	13.60	13.92
6755	NYSE	MXF	Thu, May 9, 2019	13.80	13.82	13.69	13.79
6754	NYSE	MXF	Wed, May 8, 2019	13.93	13.97	13.88	13.94
6753	NYSE	MXF	Tue, May 7, 2019	14.02	14.02	13.88	13.94
6752	NYSE	MXF	Mon, May 6, 2019	14.13	14.24	14.11	14.13
6751	NYSE	MXF	Fri, May 3, 2019	14.28	14.38	14.28	14.37
6750	NYSE	MXF	Thu, May 2, 2019	14.24	14.24	14.21	14.24
6749	NYSE	MXF	Wed, May 1, 2019	14.29	14.40	14.29	14.33
6748	NYSE	MXF	Tue, Apr 30, 2019	14.25	14.48	14.14	14.33
6747	NYSE	MXF	Mon, Apr 29, 2019	14.54	14.54	14.30	14.40
6746	NYSE	MXF	Fri, Apr 26, 2019	14.44	14.60	14.43	14.52
6745	NYSE	MXF	Thu, Apr 25, 2019	14.41	14.45	14.34	14.44
6744	NYSE	MXF	Wed, Apr 24, 2019	14.65	14.65	14.28	14.55
6743	NYSE	MXF	Tue, Apr 23, 2019	14.59	14.69	14.59	14.64
6742	NYSE	MXF	Mon, Apr 22, 2019	14.71	14.71	14.48	14.68
6741	NYSE	MXF	Thu, Apr 18, 2019	14.95	14.95	14.88	14.65
6740	NYSE	MXF	Wed, Apr 17, 2019	14.88	14.91	14.81	14.91
6739	NYSE	MXF	Tue, Apr 16, 2019	14.78	14.83	14.71	14.79
6738	NYSE	MXF	Mon, Apr 15, 2019	14.84	14.90	14.76	14.83
6737	NYSE	MXF	Fri, Apr 12, 2019	14.70	14.90	14.64	14.84
6736	NYSE	MXF	Thu, Apr 11, 2019	14.68	14.68	14.58	14.67
6735	NYSE	MXF	Wed, Apr 10, 2019	14.74	14.80	14.70	14.76
6734	NYSE	MXF	Tue, Apr 9, 2019	14.73	14.80	14.69	14.75
6733	NYSE	MXF	Mon, Apr 8, 2019	14.60	14.76	14.57	14.72
6732	NYSE	MXF	Fri, Apr 5, 2019	14.27	14.58	14.24	14.56
6731	NYSE	MXF	Thu, Apr 4, 2019	13.94	14.14	13.94	14.14
6730	NYSE	MXF	Wed, Apr 3, 2019	14.07	14.10	13.96	13.97
6729	NYSE	MXF	Tue, Apr 2, 2019	14.16	14.16	13.96	14.04
6728	NYSE	MXF	Mon, Apr 1, 2019	13.99	14.12	13.93	14.12
6727	NYSE	MXF	Fri, Mar 29, 2019	13.85	13.89	13.74	13.84
6726	NYSE	MXF	Thu, Mar 28, 2019	13.80	13.80	13.75	13.78
6725	NYSE	MXF	Wed, Mar 27, 2019	13.89	13.89	13.74	13.83
6724	NYSE	MXF	Tue, Mar 26, 2019	14.10	14.12	13.91	13.91
6723	NYSE	MXF	Mon, Mar 25, 2019	13.97	14.08	13.97	14.06
6722	NYSE	MXF	Fri, Mar 22, 2019	14.13	14.30	13.85	13.88
6721	NYSE	MXF	Thu, Mar 21, 2019	14.23	14.35	14.20	14.34
6720	NYSE	MXF	Wed, Mar 20, 2019	14.14	14.24	14.03	14.24
6719	NYSE	MXF	Tue, Mar 19, 2019	13.96	14.15	13.96	14.00
6718	NYSE	MXF	Mon, Mar 18, 2019	13.86	13.99	13.86	13.97
6717	NYSE	MXF	Fri, Mar 15, 2019	13.87	13.90	13.82	13.84
6716	NYSE	MXF	Thu, Mar 14, 2019	13.92	13.92	13.75	13.77
6715	NYSE	MXF	Wed, Mar 13, 2019	14.03	14.05	13.97	13.97
6714	NYSE	MXF	Tue, Mar 12, 2019	14.03	14.07	13.95	13.95
6713	NYSE	MXF	Mon, Mar 11, 2019	13.86	13.99	13.86	13.95
6712	NYSE	MXF	Fri, Mar 8, 2019	13.75	13.82	13.74	13.80
6711	NYSE	MXF	Thu, Mar 7, 2019	14.00	14.00	13.83	13.83
6710	NYSE	MXF	Wed, Mar 6, 2019	14.07	14.08	14.01	14.01
6709	NYSE	MXF	Tue, Mar 5, 2019	14.02	14.13	14.01	14.11
6708	NYSE	MXF	Mon, Mar 4, 2019	14.14	14.16	14.01	14.09
6707	NYSE	MXF	Fri, Mar 1, 2019	14.28	14.30	14.13	14.13
6706	NYSE	MXF	Thu, Feb 28, 2019	14.49	14.49	14.30	14.32
6705	NYSE	MXF	Wed, Feb 27, 2019	14.40	14.51	14.35	14.50
6704	NYSE	MXF	Tue, Feb 26, 2019	14.50	14.54	14.39	14.47
6703	NYSE	MXF	Mon, Feb 25, 2019	14.53	14.61	14.40	14.50
6702	NYSE	MXF	Fri, Feb 22, 2019	14.22	14.40	14.22	14.39
6701	NYSE	MXF	Thu, Feb 21, 2019	14.12	14.21	14.12	14.16
6700	NYSE	MXF	Wed, Feb 20, 2019	14.14	14.19	14.12	14.17
6699	NYSE	MXF	Tue, Feb 19, 2019	13.99	14.16	13.98	14.15
6698	NYSE	MXF	Fri, Feb 15, 2019	14.16	14.23	14.11	14.12
6697	NYSE	MXF	Thu, Feb 14, 2019	13.94	14.12	13.84	14.12
6696	NYSE	MXF	Wed, Feb 13, 2019	14.20	14.20	13.88	13.88
6695	NYSE	MXF	Tue, Feb 12, 2019	14.31	14.35	14.27	14.35
6694	NYSE	MXF	Mon, Feb 11, 2019	14.36	14.37	14.27	14.27
6693	NYSE	MXF	Fri, Feb 8, 2019	14.31	14.35	14.27	14.32
6692	NYSE	MXF	Thu, Feb 7, 2019	14.40	14.48	14.25	14.35
6691	NYSE	MXF	Wed, Feb 6, 2019	14.56	14.60	14.50	14.55
6690	NYSE	MXF	Tue, Feb 5, 2019	14.62	14.65	14.57	14.58
6689	NYSE	MXF	Mon, Feb 4, 2019	14.63	14.69	14.57	14.57
6688	NYSE	MXF	Fri, Feb 1, 2019	14.63	14.81	14.50	14.70
6687	NYSE	MXF	Thu, Jan 31, 2019	14.54	14.62	14.42	14.62
6686	NYSE	MXF	Wed, Jan 30, 2019	14.50	14.54	14.26	14.44
6685	NYSE	MXF	Tue, Jan 29, 2019	14.39	14.54	14.39	14.53
6684	NYSE	MXF	Mon, Jan 28, 2019	14.26	14.39	14.17	14.36
6683	NYSE	MXF	Fri, Jan 25, 2019	14.48	14.50	14.31	14.50
6682	NYSE	MXF	Thu, Jan 24, 2019	14.30	14.34	14.12	14.30
6681	NYSE	MXF	Wed, Jan 23, 2019	14.39	14.39	14.18	14.31
6680	NYSE	MXF	Tue, Jan 22, 2019	14.21	14.30	14.16	14.22
6679	NYSE	MXF	Fri, Jan 18, 2019	14.67	14.71	14.58	14.46
6678	NYSE	MXF	Thu, Jan 17, 2019	14.35	14.63	14.35	14.57
6677	NYSE	MXF	Wed, Jan 16, 2019	14.30	14.52	14.30	14.52
6676	NYSE	MXF	Tue, Jan 15, 2019	14.35	14.35	14.14	14.31
6675	NYSE	MXF	Mon, Jan 14, 2019	14.11	14.33	13.78	14.33
6674	NYSE	MXF	Fri, Jan 11, 2019	14.18	14.24	13.93	14.19
6673	NYSE	MXF	Thu, Jan 10, 2019	14.20	14.23	14.15	14.23
6672	NYSE	MXF	Wed, Jan 9, 2019	14.30	14.33	14.03	14.08
6671	NYSE	MXF	Tue, Jan 8, 2019	13.88	14.20	13.87	14.09
6670	NYSE	MXF	Mon, Jan 7, 2019	13.61	13.86	13.60	13.86
6669	NYSE	MXF	Fri, Jan 4, 2019	13.43	13.58	13.18	13.58
6668	NYSE	MXF	Thu, Jan 3, 2019	13.42	13.42	13.25	13.25
6667	NYSE	MXF	Wed, Jan 2, 2019	13.23	13.51	13.14	13.51
6666	NYSE	MXF	Mon, Dec 31, 2018	13.12	13.25	13.12	13.25
6665	NYSE	MXF	Fri, Dec 28, 2018	13.10	13.19	13.09	13.16
6664	NYSE	MXF	Thu, Dec 27, 2018	12.83	13.03	12.83	13.02
6663	NYSE	MXF	Wed, Dec 26, 2018	12.85	13.01	12.85	12.98
6662	NYSE	MXF	Mon, Dec 24, 2018	13.25	13.25	12.94	12.94
6661	NYSE	MXF	Fri, Dec 21, 2018	12.98	13.17	12.92	13.07
6660	NYSE	MXF	Thu, Dec 20, 2018	13.05	13.11	12.58	13.06
6659	NYSE	MXF	Wed, Dec 19, 2018	12.81	13.05	12.81	12.90
6658	NYSE	MXF	Tue, Dec 18, 2018	12.72	12.85	12.72	12.82
6657	NYSE	MXF	Mon, Dec 17, 2018	12.89	12.90	12.63	12.66
6656	NYSE	MXF	Fri, Dec 14, 2018	12.68	12.90	12.68	12.88
6655	NYSE	MXF	Thu, Dec 13, 2018	12.94	13.00	12.88	12.95
6654	NYSE	MXF	Wed, Dec 12, 2018	12.84	12.97	12.80	12.95
6653	NYSE	MXF	Tue, Dec 11, 2018	12.85	12.88	12.72	12.72
6652	NYSE	MXF	Mon, Dec 10, 2018	12.97	12.97	12.72	12.76
6651	NYSE	MXF	Fri, Dec 7, 2018	12.92	13.07	12.91	12.95
6650	NYSE	MXF	Thu, Dec 6, 2018	12.59	12.90	12.57	12.86
6649	NYSE	MXF	Tue, Dec 4, 2018	12.80	12.91	12.70	12.78
6648	NYSE	MXF	Mon, Dec 3, 2018	12.76	13.08	12.76	12.79
6647	NYSE	MXF	Fri, Nov 30, 2018	12.71	12.84	12.36	12.69
6646	NYSE	MXF	Thu, Nov 29, 2018	12.56	12.71	12.42	12.68
6645	NYSE	MXF	Wed, Nov 28, 2018	12.11	12.57	12.11	12.47
6644	NYSE	MXF	Tue, Nov 27, 2018	12.20	12.29	12.05	12.07
6643	NYSE	MXF	Mon, Nov 26, 2018	12.64	12.72	12.00	12.12
6642	NYSE	MXF	Fri, Nov 23, 2018	12.64	12.64	12.54	12.54
6641	NYSE	MXF	Wed, Nov 21, 2018	12.80	13.00	12.79	12.79
6640	NYSE	MXF	Tue, Nov 20, 2018	12.76	12.86	12.70	12.80
6639	NYSE	MXF	Mon, Nov 19, 2018	13.01	13.02	12.89	12.98
6638	NYSE	MXF	Fri, Nov 16, 2018	12.75	13.08	12.72	13.02
6637	NYSE	MXF	Thu, Nov 15, 2018	12.89	12.98	12.75	12.75
6636	NYSE	MXF	Wed, Nov 14, 2018	13.03	13.16	12.88	12.88
6635	NYSE	MXF	Tue, Nov 13, 2018	13.11	13.17	12.92	13.03
6634	NYSE	MXF	Mon, Nov 12, 2018	13.58	13.58	13.21	13.29
6633	NYSE	MXF	Fri, Nov 9, 2018	13.55	13.66	13.05	13.64
6632	NYSE	MXF	Thu, Nov 8, 2018	14.33	14.33	13.58	13.59
6631	NYSE	MXF	Wed, Nov 7, 2018	14.51	14.60	14.27	14.38
6630	NYSE	MXF	Tue, Nov 6, 2018	14.35	14.50	14.24	14.42
6629	NYSE	MXF	Mon, Nov 5, 2018	14.03	14.43	14.01	14.42
6628	NYSE	MXF	Fri, Nov 2, 2018	14.12	14.14	13.74	13.74
6627	NYSE	MXF	Thu, Nov 1, 2018	13.75	13.96	13.61	13.96
6626	NYSE	MXF	Wed, Oct 31, 2018	13.59	13.59	13.49	13.54
6625	NYSE	MXF	Tue, Oct 30, 2018	13.75	13.75	13.51	13.65
6624	NYSE	MXF	Mon, Oct 29, 2018	14.36	14.36	13.73	14.13
6623	NYSE	MXF	Fri, Oct 26, 2018	14.48	15.20	14.29	14.65
6622	NYSE	MXF	Thu, Oct 25, 2018	14.60	15.19	14.54	14.68
6621	NYSE	MXF	Wed, Oct 24, 2018	14.75	14.78	14.41	14.44
6620	NYSE	MXF	Tue, Oct 23, 2018	14.79	14.88	14.74	14.79
6619	NYSE	MXF	Mon, Oct 22, 2018	15.20	15.22	14.91	14.96
6618	NYSE	MXF	Fri, Oct 19, 2018	15.22	15.27	15.13	15.16
6617	NYSE	MXF	Thu, Oct 18, 2018	15.42	15.43	15.04	15.16
6616	NYSE	MXF	Wed, Oct 17, 2018	15.67	15.70	15.53	15.53
6615	NYSE	MXF	Tue, Oct 16, 2018	15.56	15.73	15.56	15.68
6614	NYSE	MXF	Mon, Oct 15, 2018	15.62	15.72	15.54	15.47
6613	NYSE	MXF	Fri, Oct 12, 2018	15.69	15.76	15.44	15.57
6612	NYSE	MXF	Thu, Oct 11, 2018	15.56	15.74	15.45	15.55
6611	NYSE	MXF	Wed, Oct 10, 2018	15.57	15.68	15.49	15.52
6610	NYSE	MXF	Tue, Oct 9, 2018	15.55	15.72	15.51	15.70
6609	NYSE	MXF	Mon, Oct 8, 2018	15.68	15.77	15.51	15.53
6608	NYSE	MXF	Fri, Oct 5, 2018	16.00	16.00	15.80	15.89
6607	NYSE	MXF	Thu, Oct 4, 2018	15.97	15.97	15.75	15.81
6606	NYSE	MXF	Wed, Oct 3, 2018	16.26	16.29	15.91	16.07
6605	NYSE	MXF	Tue, Oct 2, 2018	16.43	16.43	16.12	16.12
6604	NYSE	MXF	Mon, Oct 1, 2018	16.37	16.50	16.37	16.45
6603	NYSE	MXF	Fri, Sep 28, 2018	16.24	16.30	16.16	16.30
6602	NYSE	MXF	Thu, Sep 27, 2018	16.19	16.35	16.19	16.21
6601	NYSE	MXF	Wed, Sep 26, 2018	16.01	16.22	15.86	16.19
6600	NYSE	MXF	Tue, Sep 25, 2018	16.05	16.09	16.04	16.04
6599	NYSE	MXF	Mon, Sep 24, 2018	16.10	16.11	16.01	16.01
6598	NYSE	MXF	Fri, Sep 21, 2018	16.09	16.17	16.04	16.13
6597	NYSE	MXF	Thu, Sep 20, 2018	16.28	16.37	16.08	16.09
6596	NYSE	MXF	Wed, Sep 19, 2018	16.27	16.29	16.22	16.25
6595	NYSE	MXF	Tue, Sep 18, 2018	16.16	16.21	16.14	16.21
6594	NYSE	MXF	Mon, Sep 17, 2018	16.07	16.18	16.03	16.13
6593	NYSE	MXF	Fri, Sep 14, 2018	16.20	16.20	15.99	16.05
6592	NYSE	MXF	Thu, Sep 13, 2018	15.98	16.18	15.98	16.15
6591	NYSE	MXF	Wed, Sep 12, 2018	15.63	15.92	15.63	15.88
6590	NYSE	MXF	Tue, Sep 11, 2018	15.50	15.61	15.50	15.60
6589	NYSE	MXF	Mon, Sep 10, 2018	15.61	15.64	15.52	15.62
6588	NYSE	MXF	Fri, Sep 7, 2018	15.68	15.71	15.51	15.64
6587	NYSE	MXF	Thu, Sep 6, 2018	15.55	15.66	15.54	15.66
6586	NYSE	MXF	Wed, Sep 5, 2018	15.61	15.61	15.44	15.47
6585	NYSE	MXF	Tue, Sep 4, 2018	15.83	15.83	15.65	15.65
6584	NYSE	MXF	Fri, Aug 31, 2018	16.00	16.15	15.98	16.04
6583	NYSE	MXF	Thu, Aug 30, 2018	16.15	16.19	15.97	16.00
6582	NYSE	MXF	Wed, Aug 29, 2018	16.19	16.34	16.07	16.34
6581	NYSE	MXF	Tue, Aug 28, 2018	16.63	16.63	16.15	16.20
6580	NYSE	MXF	Mon, Aug 27, 2018	16.37	16.59	16.37	16.53
6579	NYSE	MXF	Fri, Aug 24, 2018	16.16	16.34	16.05	16.14
6578	NYSE	MXF	Thu, Aug 23, 2018	16.23	16.41	16.11	16.11
6577	NYSE	MXF	Wed, Aug 22, 2018	16.03	16.32	16.03	16.31
6576	NYSE	MXF	Tue, Aug 21, 2018	15.83	16.19	15.83	16.03
6575	NYSE	MXF	Mon, Aug 20, 2018	15.65	15.85	15.65	15.82
6574	NYSE	MXF	Fri, Aug 17, 2018	15.66	15.79	15.57	15.75
6573	NYSE	MXF	Thu, Aug 16, 2018	15.91	15.91	15.66	15.70
6572	NYSE	MXF	Wed, Aug 15, 2018	15.84	15.88	15.62	15.68
6571	NYSE	MXF	Tue, Aug 14, 2018	15.95	16.20	15.95	16.13
6570	NYSE	MXF	Mon, Aug 13, 2018	15.87	15.98	15.79	15.91
6569	NYSE	MXF	Fri, Aug 10, 2018	16.09	16.09	15.83	15.91
6568	NYSE	MXF	Thu, Aug 9, 2018	16.55	16.55	16.35	16.37
6567	NYSE	MXF	Wed, Aug 8, 2018	16.74	16.74	16.61	16.67
6566	NYSE	MXF	Tue, Aug 7, 2018	16.62	16.87	16.62	16.79
6565	NYSE	MXF	Mon, Aug 6, 2018	16.48	16.58	16.42	16.54
6564	NYSE	MXF	Fri, Aug 3, 2018	16.35	16.52	16.32	16.51
6563	NYSE	MXF	Thu, Aug 2, 2018	16.41	16.43	16.27	16.36
6562	NYSE	MXF	Wed, Aug 1, 2018	16.57	16.57	16.48	16.52
6561	NYSE	MXF	Tue, Jul 31, 2018	16.65	16.68	16.55	16.63
6560	NYSE	MXF	Mon, Jul 30, 2018	16.54	16.67	16.53	16.66
6559	NYSE	MXF	Fri, Jul 27, 2018	16.55	16.68	16.48	16.56
6558	NYSE	MXF	Thu, Jul 26, 2018	16.58	16.67	16.40	16.49
6557	NYSE	MXF	Wed, Jul 25, 2018	16.35	16.50	16.33	16.45
6556	NYSE	MXF	Tue, Jul 24, 2018	16.13	16.28	16.13	16.26
6555	NYSE	MXF	Mon, Jul 23, 2018	15.90	16.00	15.82	15.99
6554	NYSE	MXF	Fri, Jul 20, 2018	15.92	15.99	15.91	15.97
6553	NYSE	MXF	Thu, Jul 19, 2018	15.94	15.94	15.84	15.86
6552	NYSE	MXF	Wed, Jul 18, 2018	16.01	16.17	15.93	16.09
6551	NYSE	MXF	Tue, Jul 17, 2018	15.86	16.06	15.81	16.05
6550	NYSE	MXF	Mon, Jul 16, 2018	16.13	16.13	15.98	15.92
6549	NYSE	MXF	Fri, Jul 13, 2018	16.02	16.08	16.00	16.05
6548	NYSE	MXF	Thu, Jul 12, 2018	16.28	16.28	16.03	16.05
6547	NYSE	MXF	Wed, Jul 11, 2018	16.09	16.16	16.01	16.07
6546	NYSE	MXF	Tue, Jul 10, 2018	16.12	16.24	16.08	16.24
6545	NYSE	MXF	Mon, Jul 9, 2018	16.20	16.20	16.11	16.11
6544	NYSE	MXF	Fri, Jul 6, 2018	15.96	16.21	15.92	16.15
6543	NYSE	MXF	Thu, Jul 5, 2018	15.39	15.96	15.39	15.93
6542	NYSE	MXF	Tue, Jul 3, 2018	15.12	15.27	15.07	15.26
6541	NYSE	MXF	Mon, Jul 2, 2018	15.05	15.05	14.73	14.85
6540	NYSE	MXF	Fri, Jun 29, 2018	15.10	15.20	15.01	15.14
6539	NYSE	MXF	Thu, Jun 28, 2018	14.66	15.04	14.65	15.04
6538	NYSE	MXF	Wed, Jun 27, 2018	14.80	14.88	14.44	14.57
6537	NYSE	MXF	Tue, Jun 26, 2018	14.88	14.93	14.82	14.82
6536	NYSE	MXF	Mon, Jun 25, 2018	14.70	14.87	14.68	14.79
6535	NYSE	MXF	Fri, Jun 22, 2018	14.67	14.78	14.60	14.76
6534	NYSE	MXF	Thu, Jun 21, 2018	14.63	14.63	14.53	14.57
6533	NYSE	MXF	Wed, Jun 20, 2018	14.54	14.70	14.46	14.64
6532	NYSE	MXF	Tue, Jun 19, 2018	14.41	14.48	14.24	14.46
6531	NYSE	MXF	Mon, Jun 18, 2018	14.43	14.48	14.34	14.48
6530	NYSE	MXF	Fri, Jun 15, 2018	14.41	14.49	14.35	14.43
6529	NYSE	MXF	Thu, Jun 14, 2018	14.67	14.67	14.48	14.53
6528	NYSE	MXF	Wed, Jun 13, 2018	14.50	14.60	14.47	14.47
6527	NYSE	MXF	Tue, Jun 12, 2018	14.44	14.54	14.41	14.54
6526	NYSE	MXF	Mon, Jun 11, 2018	14.41	14.44	14.35	14.41
6525	NYSE	MXF	Fri, Jun 8, 2018	14.20	14.42	14.12	14.41
6524	NYSE	MXF	Thu, Jun 7, 2018	14.29	14.29	14.12	14.21
6523	NYSE	MXF	Wed, Jun 6, 2018	14.33	14.33	14.18	14.27
6522	NYSE	MXF	Tue, Jun 5, 2018	14.23	14.27	14.03	14.12
6521	NYSE	MXF	Mon, Jun 4, 2018	14.46	14.49	14.37	14.42
6520	NYSE	MXF	Fri, Jun 1, 2018	14.35	14.59	14.35	14.39
6519	NYSE	MXF	Thu, May 31, 2018	14.55	14.55	14.28	14.38
6518	NYSE	MXF	Wed, May 30, 2018	14.58	14.60	14.46	14.57
6517	NYSE	MXF	Tue, May 29, 2018	14.82	14.82	14.37	14.40
6516	NYSE	MXF	Fri, May 25, 2018	14.91	14.91	14.77	14.82
6515	NYSE	MXF	Thu, May 24, 2018	14.89	14.89	14.76	14.77
6514	NYSE	MXF	Wed, May 23, 2018	14.67	15.01	14.67	14.95
6513	NYSE	MXF	Tue, May 22, 2018	14.69	14.85	14.69	14.81
6512	NYSE	MXF	Mon, May 21, 2018	14.83	14.84	14.65	14.66
6511	NYSE	MXF	Fri, May 18, 2018	14.79	14.82	14.62	14.71
6510	NYSE	MXF	Thu, May 17, 2018	15.13	15.13	14.92	14.92
6509	NYSE	MXF	Wed, May 16, 2018	15.13	15.20	15.06	15.16
6508	NYSE	MXF	Tue, May 15, 2018	15.02	15.28	15.00	15.08
6507	NYSE	MXF	Mon, May 14, 2018	15.44	15.45	15.22	15.25
6506	NYSE	MXF	Fri, May 11, 2018	15.59	15.59	15.32	15.36
6505	NYSE	MXF	Thu, May 10, 2018	15.40	15.58	15.40	15.58
6504	NYSE	MXF	Wed, May 9, 2018	15.37	15.37	15.22	15.22
6503	NYSE	MXF	Tue, May 8, 2018	15.33	15.34	15.10	15.32
6502	NYSE	MXF	Mon, May 7, 2018	15.61	15.76	15.28	15.28
6501	NYSE	MXF	Fri, May 4, 2018	15.65	15.67	15.62	15.62
6500	NYSE	MXF	Thu, May 3, 2018	15.90	16.04	15.69	15.78
6499	NYSE	MXF	Wed, May 2, 2018	16.12	16.13	15.96	15.97
6498	NYSE	MXF	Tue, May 1, 2018	16.31	16.31	15.98	16.14
6497	NYSE	MXF	Mon, Apr 30, 2018	16.31	16.39	16.28	16.34
6496	NYSE	MXF	Fri, Apr 27, 2018	16.37	16.48	16.34	16.40
6495	NYSE	MXF	Thu, Apr 26, 2018	16.06	16.26	16.06	16.23
6494	NYSE	MXF	Wed, Apr 25, 2018	15.95	16.08	15.87	16.06
6493	NYSE	MXF	Tue, Apr 24, 2018	16.27	16.28	16.04	16.09
6492	NYSE	MXF	Mon, Apr 23, 2018	16.36	16.56	16.15	16.15
6491	NYSE	MXF	Fri, Apr 20, 2018	16.53	16.53	16.28	16.44
6490	NYSE	MXF	Thu, Apr 19, 2018	16.93	16.93	16.52	16.58
6489	NYSE	MXF	Wed, Apr 18, 2018	16.99	17.05	16.95	17.01
6488	NYSE	MXF	Tue, Apr 17, 2018	17.01	17.12	17.01	16.96
6487	NYSE	MXF	Mon, Apr 16, 2018	17.05	17.08	16.93	16.98
6486	NYSE	MXF	Fri, Apr 13, 2018	17.00	17.04	16.91	17.04
6485	NYSE	MXF	Thu, Apr 12, 2018	16.87	16.96	16.85	16.95
6484	NYSE	MXF	Wed, Apr 11, 2018	16.64	16.79	16.64	16.75
6483	NYSE	MXF	Tue, Apr 10, 2018	16.63	16.75	16.57	16.74
6482	NYSE	MXF	Mon, Apr 9, 2018	16.51	16.74	16.40	16.48
6481	NYSE	MXF	Fri, Apr 6, 2018	16.55	16.65	16.39	16.47
6480	NYSE	MXF	Thu, Apr 5, 2018	16.54	16.73	16.54	16.62
6479	NYSE	MXF	Wed, Apr 4, 2018	16.05	16.58	16.05	16.58
6478	NYSE	MXF	Tue, Apr 3, 2018	15.98	16.20	15.97	16.20
6477	NYSE	MXF	Mon, Apr 2, 2018	16.03	16.28	15.86	15.97
6476	NYSE	MXF	Thu, Mar 29, 2018	15.97	16.28	15.97	16.21
6475	NYSE	MXF	Wed, Mar 28, 2018	16.12	16.13	15.92	15.99
6474	NYSE	MXF	Tue, Mar 27, 2018	16.13	16.20	16.06	16.07
6473	NYSE	MXF	Mon, Mar 26, 2018	16.18	16.29	15.93	16.14
6472	NYSE	MXF	Fri, Mar 23, 2018	16.14	16.15	15.85	15.89
6471	NYSE	MXF	Thu, Mar 22, 2018	16.02	16.26	16.02	16.13
6470	NYSE	MXF	Wed, Mar 21, 2018	15.99	16.23	15.99	16.14
6469	NYSE	MXF	Tue, Mar 20, 2018	15.99	16.05	15.91	15.91
6468	NYSE	MXF	Mon, Mar 19, 2018	16.00	16.06	15.88	15.95
6467	NYSE	MXF	Fri, Mar 16, 2018	16.16	16.21	16.08	16.14
6466	NYSE	MXF	Thu, Mar 15, 2018	16.34	16.39	16.21	16.21
6465	NYSE	MXF	Wed, Mar 14, 2018	16.61	16.61	16.33	16.41
6464	NYSE	MXF	Tue, Mar 13, 2018	16.62	16.67	16.50	16.50
6463	NYSE	MXF	Mon, Mar 12, 2018	16.55	16.60	16.32	16.57
6462	NYSE	MXF	Fri, Mar 9, 2018	16.52	16.64	16.47	16.51
6461	NYSE	MXF	Thu, Mar 8, 2018	16.19	16.38	16.17	16.36
6460	NYSE	MXF	Wed, Mar 7, 2018	16.04	16.15	16.00	16.13
6459	NYSE	MXF	Tue, Mar 6, 2018	16.28	16.56	16.12	16.14
6458	NYSE	MXF	Mon, Mar 5, 2018	15.97	16.04	15.92	16.03
6457	NYSE	MXF	Fri, Mar 2, 2018	15.91	16.01	15.81	16.00
6456	NYSE	MXF	Thu, Mar 1, 2018	15.94	16.17	15.89	16.08
6455	NYSE	MXF	Wed, Feb 28, 2018	16.38	16.38	15.99	16.00
6454	NYSE	MXF	Tue, Feb 27, 2018	16.29	16.37	16.25	16.25
6453	NYSE	MXF	Mon, Feb 26, 2018	16.53	16.53	16.43	16.46
6452	NYSE	MXF	Fri, Feb 23, 2018	16.59	16.67	16.50	16.51
6451	NYSE	MXF	Thu, Feb 22, 2018	16.37	16.57	16.34	16.52
6450	NYSE	MXF	Wed, Feb 21, 2018	16.44	16.52	16.31	16.34
6449	NYSE	MXF	Tue, Feb 20, 2018	16.59	16.59	16.43	16.47
6448	NYSE	MXF	Fri, Feb 16, 2018	16.54	16.74	16.54	16.67
6447	NYSE	MXF	Thu, Feb 15, 2018	16.55	16.64	16.54	16.57
6446	NYSE	MXF	Wed, Feb 14, 2018	16.04	16.38	16.03	16.37
6445	NYSE	MXF	Tue, Feb 13, 2018	15.96	16.20	15.96	16.10
6444	NYSE	MXF	Mon, Feb 12, 2018	16.04	16.30	16.04	16.06
6443	NYSE	MXF	Fri, Feb 9, 2018	15.95	16.03	15.70	15.99
6442	NYSE	MXF	Thu, Feb 8, 2018	16.36	16.36	15.90	15.95
6441	NYSE	MXF	Wed, Feb 7, 2018	16.50	16.55	16.33	16.36
6440	NYSE	MXF	Tue, Feb 6, 2018	16.26	16.65	16.18	16.55
6439	NYSE	MXF	Mon, Feb 5, 2018	16.78	16.93	15.71	16.22
6438	NYSE	MXF	Fri, Feb 2, 2018	16.88	16.93	16.65	16.86
6437	NYSE	MXF	Thu, Feb 1, 2018	16.92	17.16	16.92	17.14
6436	NYSE	MXF	Wed, Jan 31, 2018	16.87	16.92	16.76	16.89
6435	NYSE	MXF	Tue, Jan 30, 2018	16.93	16.93	16.70	16.81
6434	NYSE	MXF	Mon, Jan 29, 2018	17.22	17.22	17.03	17.06
6433	NYSE	MXF	Fri, Jan 26, 2018	17.21	17.24	17.03	17.24
6432	NYSE	MXF	Thu, Jan 25, 2018	17.01	17.21	17.01	17.08
6431	NYSE	MXF	Wed, Jan 24, 2018	16.87	17.14	16.87	17.13
6430	NYSE	MXF	Tue, Jan 23, 2018	16.57	16.72	16.48	16.71
6429	NYSE	MXF	Mon, Jan 22, 2018	16.72	16.73	16.59	16.73
6428	NYSE	MXF	Fri, Jan 19, 2018	16.80	16.89	16.72	16.77
6427	NYSE	MXF	Thu, Jan 18, 2018	16.56	16.79	16.56	16.79
6426	NYSE	MXF	Wed, Jan 17, 2018	16.54	16.69	16.46	16.66
6425	NYSE	MXF	Tue, Jan 16, 2018	16.43	16.60	16.43	16.47
6424	NYSE	MXF	Fri, Jan 12, 2018	16.04	16.29	15.83	16.26
6423	NYSE	MXF	Thu, Jan 11, 2018	15.94	16.01	15.81	16.01
6422	NYSE	MXF	Wed, Jan 10, 2018	16.14	16.15	15.90	15.98
6421	NYSE	MXF	Tue, Jan 9, 2018	16.23	16.23	16.10	16.22
6420	NYSE	MXF	Mon, Jan 8, 2018	16.15	16.34	16.15	16.30
6419	NYSE	MXF	Fri, Jan 5, 2018	16.16	16.26	16.09	16.26
6418	NYSE	MXF	Thu, Jan 4, 2018	16.18	16.25	16.06	16.10
6417	NYSE	MXF	Wed, Jan 3, 2018	16.01	16.13	15.96	16.07
6416	NYSE	MXF	Tue, Jan 2, 2018	15.77	15.99	15.77	15.99
6415	NYSE	MXF	Fri, Dec 29, 2017	15.53	15.75	15.53	15.75
6414	NYSE	MXF	Thu, Dec 28, 2017	15.41	15.53	15.41	15.49
6413	NYSE	MXF	Wed, Dec 27, 2017	15.27	15.47	15.27	15.44
6412	NYSE	MXF	Tue, Dec 26, 2017	15.50	15.50	15.26	15.33
6411	NYSE	MXF	Fri, Dec 22, 2017	15.53	15.62	15.32	15.40
6410	NYSE	MXF	Thu, Dec 21, 2017	15.79	15.79	15.50	15.53
6409	NYSE	MXF	Wed, Dec 20, 2017	15.79	15.81	15.64	15.75
6408	NYSE	MXF	Tue, Dec 19, 2017	16.05	16.05	15.72	15.79
6407	NYSE	MXF	Mon, Dec 18, 2017	15.83	15.95	15.83	15.95
6406	NYSE	MXF	Fri, Dec 15, 2017	15.79	15.81	15.65	15.77
6405	NYSE	MXF	Thu, Dec 14, 2017	15.74	15.85	15.73	15.78
6404	NYSE	MXF	Wed, Dec 13, 2017	15.48	15.77	15.46	15.77
6403	NYSE	MXF	Tue, Dec 12, 2017	15.56	15.56	15.32	15.48
6402	NYSE	MXF	Mon, Dec 11, 2017	15.67	15.67	15.42	15.49
6401	NYSE	MXF	Fri, Dec 8, 2017	15.51	15.61	15.45	15.59
6400	NYSE	MXF	Thu, Dec 7, 2017	15.54	15.54	15.39	15.41
6399	NYSE	MXF	Wed, Dec 6, 2017	15.63	15.63	15.48	15.58
6398	NYSE	MXF	Tue, Dec 5, 2017	15.88	15.88	15.66	15.74
6397	NYSE	MXF	Mon, Dec 4, 2017	15.87	15.89	15.75	15.84
6396	NYSE	MXF	Fri, Dec 1, 2017	15.71	15.90	15.65	15.84
6395	NYSE	MXF	Thu, Nov 30, 2017	15.90	15.97	15.71	15.75
6394	NYSE	MXF	Wed, Nov 29, 2017	15.92	15.99	15.86	15.99
6393	NYSE	MXF	Tue, Nov 28, 2017	15.82	15.96	15.81	15.96
6392	NYSE	MXF	Mon, Nov 27, 2017	16.07	16.10	15.88	15.93
6391	NYSE	MXF	Fri, Nov 24, 2017	16.05	16.11	15.94	16.05
6390	NYSE	MXF	Wed, Nov 22, 2017	15.93	16.05	15.91	16.02
6389	NYSE	MXF	Tue, Nov 21, 2017	15.81	15.94	15.80	15.91
6388	NYSE	MXF	Mon, Nov 20, 2017	15.64	15.74	15.56	15.60
6387	NYSE	MXF	Fri, Nov 17, 2017	15.52	15.72	15.52	15.72
6386	NYSE	MXF	Thu, Nov 16, 2017	15.37	15.53	15.37	15.50
6385	NYSE	MXF	Wed, Nov 15, 2017	15.46	15.46	15.30	15.36
6384	NYSE	MXF	Tue, Nov 14, 2017	15.57	15.57	15.44	15.46
6383	NYSE	MXF	Mon, Nov 13, 2017	15.61	15.61	15.41	15.60
6382	NYSE	MXF	Fri, Nov 10, 2017	15.81	15.82	15.54	15.60
6381	NYSE	MXF	Thu, Nov 9, 2017	15.86	15.93	15.82	15.88
6380	NYSE	MXF	Wed, Nov 8, 2017	15.95	15.95	15.86	15.87
6379	NYSE	MXF	Tue, Nov 7, 2017	15.96	16.04	15.84	15.94
6378	NYSE	MXF	Mon, Nov 6, 2017	15.75	15.96	15.68	15.93
6377	NYSE	MXF	Fri, Nov 3, 2017	15.76	15.80	15.55	15.79
6376	NYSE	MXF	Thu, Nov 2, 2017	15.77	15.92	15.74	15.85
6375	NYSE	MXF	Wed, Nov 1, 2017	15.85	15.90	15.73	15.82
6374	NYSE	MXF	Tue, Oct 31, 2017	15.79	15.85	15.74	15.82
6373	NYSE	MXF	Mon, Oct 30, 2017	15.93	16.01	15.72	15.77
6372	NYSE	MXF	Fri, Oct 27, 2017	15.91	15.99	15.87	15.99
6371	NYSE	MXF	Thu, Oct 26, 2017	16.11	16.14	15.80	15.86
6370	NYSE	MXF	Wed, Oct 25, 2017	16.16	16.22	15.90	15.97
6369	NYSE	MXF	Tue, Oct 24, 2017	16.11	16.20	16.06	16.18
6368	NYSE	MXF	Mon, Oct 23, 2017	16.27	16.30	16.07	16.13
6367	NYSE	MXF	Fri, Oct 20, 2017	16.45	16.45	16.25	16.32
6366	NYSE	MXF	Thu, Oct 19, 2017	16.34	16.43	16.20	16.43
6365	NYSE	MXF	Wed, Oct 18, 2017	16.48	16.48	16.27	16.36
6364	NYSE	MXF	Tue, Oct 17, 2017	16.19	16.56	16.09	16.49
6363	NYSE	MXF	Mon, Oct 16, 2017	16.27	16.37	16.13	16.17
6362	NYSE	MXF	Fri, Oct 13, 2017	16.71	16.71	16.35	16.40
6361	NYSE	MXF	Thu, Oct 12, 2017	16.61	16.70	16.57	16.63
6360	NYSE	MXF	Wed, Oct 11, 2017	16.43	16.68	16.43	16.62
6359	NYSE	MXF	Tue, Oct 10, 2017	16.83	16.84	16.50	16.51
6358	NYSE	MXF	Mon, Oct 9, 2017	16.85	16.85	16.76	16.78
6357	NYSE	MXF	Fri, Oct 6, 2017	17.01	17.03	16.76	16.85
6356	NYSE	MXF	Thu, Oct 5, 2017	17.30	17.30	17.07	17.16
6355	NYSE	MXF	Wed, Oct 4, 2017	17.25	17.30	17.22	17.28
6354	NYSE	MXF	Tue, Oct 3, 2017	17.27	17.30	17.03	17.27
6353	NYSE	MXF	Mon, Oct 2, 2017	17.13	17.25	17.12	17.24
6352	NYSE	MXF	Fri, Sep 29, 2017	17.05	17.20	17.05	17.18
6351	NYSE	MXF	Thu, Sep 28, 2017	17.10	17.10	17.03	17.07
6350	NYSE	MXF	Wed, Sep 27, 2017	17.32	17.38	17.10	17.18
6349	NYSE	MXF	Tue, Sep 26, 2017	17.55	17.55	17.31	17.41
6348	NYSE	MXF	Mon, Sep 25, 2017	17.66	17.66	17.44	17.53
6347	NYSE	MXF	Fri, Sep 22, 2017	17.56	17.68	17.53	17.60
6346	NYSE	MXF	Thu, Sep 21, 2017	17.53	17.58	17.41	17.51
6345	NYSE	MXF	Wed, Sep 20, 2017	17.54	17.65	17.50	17.59
6344	NYSE	MXF	Tue, Sep 19, 2017	17.56	17.57	17.46	17.50
6343	NYSE	MXF	Mon, Sep 18, 2017	17.46	17.60	17.46	17.60
6342	NYSE	MXF	Fri, Sep 15, 2017	17.51	17.61	17.48	17.56
6341	NYSE	MXF	Thu, Sep 14, 2017	17.46	17.58	17.46	17.57
6340	NYSE	MXF	Wed, Sep 13, 2017	17.65	17.65	17.52	17.56
6339	NYSE	MXF	Tue, Sep 12, 2017	17.64	17.72	17.64	17.70
6338	NYSE	MXF	Mon, Sep 11, 2017	17.67	17.74	17.62	17.73
6337	NYSE	MXF	Fri, Sep 8, 2017	17.67	17.68	17.56	17.62
6336	NYSE	MXF	Thu, Sep 7, 2017	17.67	17.80	17.64	17.75
6335	NYSE	MXF	Wed, Sep 6, 2017	17.52	17.65	17.43	17.65
6334	NYSE	MXF	Tue, Sep 5, 2017	17.74	17.74	17.34	17.47
6333	NYSE	MXF	Fri, Sep 1, 2017	17.79	17.94	17.74	17.82
6332	NYSE	MXF	Thu, Aug 31, 2017	17.79	17.83	17.73	17.78
6331	NYSE	MXF	Wed, Aug 30, 2017	17.80	17.85	17.77	17.84
6330	NYSE	MXF	Tue, Aug 29, 2017	17.78	17.83	17.74	17.76
6329	NYSE	MXF	Mon, Aug 28, 2017	17.95	17.96	17.80	17.93
6328	NYSE	MXF	Fri, Aug 25, 2017	18.05	18.08	17.99	18.03
6327	NYSE	MXF	Thu, Aug 24, 2017	17.99	18.04	17.84	17.98
6326	NYSE	MXF	Wed, Aug 23, 2017	17.90	17.99	17.78	17.95
6325	NYSE	MXF	Tue, Aug 22, 2017	17.98	18.06	17.96	18.00
6324	NYSE	MXF	Mon, Aug 21, 2017	17.91	18.03	17.89	17.95
6323	NYSE	MXF	Fri, Aug 18, 2017	17.65	17.89	17.55	17.83
6322	NYSE	MXF	Thu, Aug 17, 2017	17.85	17.96	17.63	17.70
6321	NYSE	MXF	Wed, Aug 16, 2017	17.85	17.93	17.78	17.87
6320	NYSE	MXF	Tue, Aug 15, 2017	17.77	17.83	17.66	17.82
6319	NYSE	MXF	Mon, Aug 14, 2017	17.71	17.82	17.63	17.79
6318	NYSE	MXF	Fri, Aug 11, 2017	17.52	17.61	17.32	17.61
6317	NYSE	MXF	Thu, Aug 10, 2017	17.65	17.65	17.44	17.51
6316	NYSE	MXF	Wed, Aug 9, 2017	17.66	17.66	17.46	17.65
6315	NYSE	MXF	Tue, Aug 8, 2017	17.80	17.92	17.79	17.81
6314	NYSE	MXF	Mon, Aug 7, 2017	17.77	17.83	17.73	17.78
6313	NYSE	MXF	Fri, Aug 4, 2017	17.95	17.95	17.75	17.89
6312	NYSE	MXF	Thu, Aug 3, 2017	17.76	17.83	17.72	17.82
6311	NYSE	MXF	Wed, Aug 2, 2017	17.70	17.83	17.70	17.79
6310	NYSE	MXF	Tue, Aug 1, 2017	17.87	17.97	17.76	17.79
6309	NYSE	MXF	Mon, Jul 31, 2017	17.83	17.83	17.67	17.74
6308	NYSE	MXF	Fri, Jul 28, 2017	17.86	17.98	17.76	17.98
6307	NYSE	MXF	Thu, Jul 27, 2017	18.15	18.20	17.86	17.95
6306	NYSE	MXF	Wed, Jul 26, 2017	18.02	18.15	17.94	18.15
6305	NYSE	MXF	Tue, Jul 25, 2017	18.08	18.13	17.95	18.02
6304	NYSE	MXF	Mon, Jul 24, 2017	18.11	18.12	17.91	18.06
6303	NYSE	MXF	Fri, Jul 21, 2017	18.14	18.17	18.07	18.17
6302	NYSE	MXF	Thu, Jul 20, 2017	18.06	18.16	18.06	18.15
6301	NYSE	MXF	Wed, Jul 19, 2017	18.18	18.24	18.09	18.15
6300	NYSE	MXF	Tue, Jul 18, 2017	18.15	18.18	18.08	18.15
6299	NYSE	MXF	Mon, Jul 17, 2017	18.06	18.14	18.03	18.10
6298	NYSE	MXF	Fri, Jul 14, 2017	17.93	18.13	17.93	18.07
6297	NYSE	MXF	Thu, Jul 13, 2017	17.85	17.96	17.83	17.83
6296	NYSE	MXF	Wed, Jul 12, 2017	17.78	17.95	17.71	17.82
6295	NYSE	MXF	Tue, Jul 11, 2017	17.61	17.70	17.53	17.62
6294	NYSE	MXF	Mon, Jul 10, 2017	17.48	17.71	17.48	17.70
6293	NYSE	MXF	Fri, Jul 7, 2017	17.39	17.47	17.30	17.47
6292	NYSE	MXF	Thu, Jul 6, 2017	17.17	17.26	17.17	17.23
6291	NYSE	MXF	Wed, Jul 5, 2017	17.35	17.41	17.19	17.29
6290	NYSE	MXF	Mon, Jul 3, 2017	17.42	17.44	17.26	17.29
6289	NYSE	MXF	Fri, Jun 30, 2017	17.40	17.40	17.30	17.30
6288	NYSE	MXF	Thu, Jun 29, 2017	17.21	17.37	17.18	17.30
6287	NYSE	MXF	Wed, Jun 28, 2017	17.31	17.33	17.22	17.28
6286	NYSE	MXF	Tue, Jun 27, 2017	17.11	17.18	17.05	17.11
6285	NYSE	MXF	Mon, Jun 26, 2017	17.23	17.36	17.19	17.19
6284	NYSE	MXF	Fri, Jun 23, 2017	17.13	17.20	16.90	17.14
6283	NYSE	MXF	Thu, Jun 22, 2017	17.04	17.13	16.98	17.11
6282	NYSE	MXF	Wed, Jun 21, 2017	17.18	17.18	16.95	16.95
6281	NYSE	MXF	Tue, Jun 20, 2017	17.25	17.25	17.09	17.09
6280	NYSE	MXF	Mon, Jun 19, 2017	17.35	17.40	17.29	17.30
6279	NYSE	MXF	Fri, Jun 16, 2017	17.15	17.34	17.14	17.34
6278	NYSE	MXF	Thu, Jun 15, 2017	17.11	17.24	17.05	17.24
6277	NYSE	MXF	Wed, Jun 14, 2017	17.14	17.36	17.14	17.29
6276	NYSE	MXF	Tue, Jun 13, 2017	17.10	17.12	17.04	17.07
6275	NYSE	MXF	Mon, Jun 12, 2017	17.05	17.05	16.92	17.04
6274	NYSE	MXF	Fri, Jun 9, 2017	16.93	17.10	16.93	17.09
6273	NYSE	MXF	Thu, Jun 8, 2017	17.03	17.04	16.96	16.97
6272	NYSE	MXF	Wed, Jun 7, 2017	16.95	17.09	16.88	17.06
6271	NYSE	MXF	Tue, Jun 6, 2017	16.95	17.04	16.92	17.00
6270	NYSE	MXF	Mon, Jun 5, 2017	16.81	16.98	16.78	16.95
6269	NYSE	MXF	Fri, Jun 2, 2017	16.66	16.68	16.53	16.54
6268	NYSE	MXF	Thu, Jun 1, 2017	16.54	16.71	16.53	16.65
6267	NYSE	MXF	Wed, May 31, 2017	16.51	16.58	16.49	16.55
6266	NYSE	MXF	Tue, May 30, 2017	16.75	16.75	16.12	16.65
6265	NYSE	MXF	Fri, May 26, 2017	16.84	16.96	16.84	16.87
6264	NYSE	MXF	Thu, May 25, 2017	16.97	17.02	16.81	16.82
6263	NYSE	MXF	Wed, May 24, 2017	16.66	16.90	16.66	16.90
6262	NYSE	MXF	Tue, May 23, 2017	16.54	16.64	16.51	16.64
6261	NYSE	MXF	Mon, May 22, 2017	16.63	16.78	16.46	16.52
6260	NYSE	MXF	Fri, May 19, 2017	16.41	16.68	16.41	16.63
6259	NYSE	MXF	Thu, May 18, 2017	16.29	16.31	16.07	16.20
6258	NYSE	MXF	Wed, May 17, 2017	16.62	16.62	16.51	16.51
6257	NYSE	MXF	Tue, May 16, 2017	16.68	16.83	16.68	16.76
6256	NYSE	MXF	Mon, May 15, 2017	16.63	16.80	16.62	16.75
6255	NYSE	MXF	Fri, May 12, 2017	16.61	16.66	16.59	16.63
6254	NYSE	MXF	Thu, May 11, 2017	16.59	16.60	16.50	16.55
6253	NYSE	MXF	Wed, May 10, 2017	16.57	16.66	16.51	16.57
6252	NYSE	MXF	Tue, May 9, 2017	16.43	16.54	16.38	16.42
6251	NYSE	MXF	Mon, May 8, 2017	16.53	16.59	16.45	16.46
6250	NYSE	MXF	Fri, May 5, 2017	16.55	16.62	16.52	16.56
6249	NYSE	MXF	Thu, May 4, 2017	16.64	16.64	16.53	16.56
6248	NYSE	MXF	Wed, May 3, 2017	16.92	16.92	16.68	16.77
6247	NYSE	MXF	Tue, May 2, 2017	16.76	16.93	16.76	16.89
6246	NYSE	MXF	Mon, May 1, 2017	16.85	16.90	16.73	16.81
6245	NYSE	MXF	Fri, Apr 28, 2017	16.57	16.73	16.41	16.70
6244	NYSE	MXF	Thu, Apr 27, 2017	16.45	16.52	16.41	16.50
6243	NYSE	MXF	Wed, Apr 26, 2017	16.73	16.73	16.20	16.34
6242	NYSE	MXF	Tue, Apr 25, 2017	16.57	16.73	16.50	16.69
6241	NYSE	MXF	Mon, Apr 24, 2017	16.70	16.86	16.70	16.72
6240	NYSE	MXF	Fri, Apr 21, 2017	16.41	16.68	16.41	16.63
6239	NYSE	MXF	Thu, Apr 20, 2017	16.44	16.49	16.32	16.40
6238	NYSE	MXF	Wed, Apr 19, 2017	16.34	16.40	16.24	16.30
6237	NYSE	MXF	Tue, Apr 18, 2017	16.53	16.62	16.18	16.42
6236	NYSE	MXF	Mon, Apr 17, 2017	16.65	16.79	16.65	16.64
6235	NYSE	MXF	Thu, Apr 13, 2017	16.62	16.82	16.61	16.65
6234	NYSE	MXF	Wed, Apr 12, 2017	16.58	16.68	16.53	16.59
6233	NYSE	MXF	Tue, Apr 11, 2017	16.75	16.79	16.62	16.73
6232	NYSE	MXF	Mon, Apr 10, 2017	16.75	16.81	16.65	16.76
6231	NYSE	MXF	Fri, Apr 7, 2017	16.59	16.81	16.56	16.75
6230	NYSE	MXF	Thu, Apr 6, 2017	16.64	16.64	16.42	16.47
6229	NYSE	MXF	Wed, Apr 5, 2017	16.62	16.77	16.61	16.65
6228	NYSE	MXF	Tue, Apr 4, 2017	16.40	16.54	16.36	16.50
6227	NYSE	MXF	Mon, Apr 3, 2017	16.44	16.58	16.35	16.52
6226	NYSE	MXF	Fri, Mar 31, 2017	16.41	16.48	16.26	16.40
6225	NYSE	MXF	Thu, Mar 30, 2017	16.47	16.59	16.38	16.51
6224	NYSE	MXF	Wed, Mar 29, 2017	16.40	16.47	16.27	16.46
6223	NYSE	MXF	Tue, Mar 28, 2017	16.43	16.45	16.33	16.33
6222	NYSE	MXF	Mon, Mar 27, 2017	16.36	16.41	16.21	16.41
6221	NYSE	MXF	Fri, Mar 24, 2017	16.19	16.45	16.18	16.38
6220	NYSE	MXF	Thu, Mar 23, 2017	15.97	16.29	15.95	16.16
6219	NYSE	MXF	Wed, Mar 22, 2017	16.00	16.06	15.90	16.03
6218	NYSE	MXF	Tue, Mar 21, 2017	16.10	16.29	16.00	16.02
6217	NYSE	MXF	Mon, Mar 20, 2017	15.98	16.20	15.95	16.11
6216	NYSE	MXF	Fri, Mar 17, 2017	15.80	16.00	15.73	16.00
6215	NYSE	MXF	Thu, Mar 16, 2017	15.54	15.84	15.54	15.75
6214	NYSE	MXF	Wed, Mar 15, 2017	15.21	15.52	15.17	15.49
6213	NYSE	MXF	Tue, Mar 14, 2017	15.16	15.16	15.08	15.16
6212	NYSE	MXF	Mon, Mar 13, 2017	15.25	15.25	15.15	15.18
6211	NYSE	MXF	Fri, Mar 10, 2017	15.13	15.30	15.12	15.21
6210	NYSE	MXF	Thu, Mar 9, 2017	15.29	15.29	14.98	15.07
6209	NYSE	MXF	Wed, Mar 8, 2017	15.29	15.40	15.23	15.31
6208	NYSE	MXF	Tue, Mar 7, 2017	15.56	15.62	15.32	15.40
6207	NYSE	MXF	Mon, Mar 6, 2017	15.32	15.48	15.18	15.48
6206	NYSE	MXF	Fri, Mar 3, 2017	15.14	15.35	15.11	15.33
6205	NYSE	MXF	Thu, Mar 2, 2017	14.86	14.97	14.84	14.97
6204	NYSE	MXF	Wed, Mar 1, 2017	14.92	15.08	14.76	14.98
6203	NYSE	MXF	Tue, Feb 28, 2017	15.01	15.02	14.62	14.72
6202	NYSE	MXF	Mon, Feb 27, 2017	15.00	15.10	14.97	15.04
6201	NYSE	MXF	Fri, Feb 24, 2017	15.11	15.14	14.91	15.08
6200	NYSE	MXF	Thu, Feb 23, 2017	15.20	15.32	15.01	15.21
6199	NYSE	MXF	Wed, Feb 22, 2017	15.06	15.20	15.03	15.09
6198	NYSE	MXF	Tue, Feb 21, 2017	14.69	15.09	14.67	15.06
6197	NYSE	MXF	Fri, Feb 17, 2017	14.70	14.70	14.54	14.60
6196	NYSE	MXF	Thu, Feb 16, 2017	14.79	14.86	14.75	14.75
6195	NYSE	MXF	Wed, Feb 15, 2017	14.80	14.97	14.80	14.85
6194	NYSE	MXF	Tue, Feb 14, 2017	14.98	14.98	14.75	14.90
6193	NYSE	MXF	Mon, Feb 13, 2017	15.02	15.04	14.81	14.92
6192	NYSE	MXF	Fri, Feb 10, 2017	14.73	15.06	14.73	15.00
6191	NYSE	MXF	Thu, Feb 9, 2017	14.63	14.79	14.63	14.76
6190	NYSE	MXF	Wed, Feb 8, 2017	14.32	14.62	14.32	14.57
6189	NYSE	MXF	Tue, Feb 7, 2017	14.51	14.62	14.43	14.49
6188	NYSE	MXF	Mon, Feb 6, 2017	14.70	14.70	14.48	14.54
6187	NYSE	MXF	Fri, Feb 3, 2017	14.67	14.73	14.62	14.64
6186	NYSE	MXF	Thu, Feb 2, 2017	14.45	14.66	14.45	14.59
6185	NYSE	MXF	Wed, Feb 1, 2017	14.46	14.47	14.33	14.40
6184	NYSE	MXF	Tue, Jan 31, 2017	14.42	14.49	14.36	14.39
6183	NYSE	MXF	Mon, Jan 30, 2017	14.45	14.53	14.39	14.47
6182	NYSE	MXF	Fri, Jan 27, 2017	14.36	14.51	14.27	14.45
6181	NYSE	MXF	Thu, Jan 26, 2017	14.47	14.48	14.19	14.31
6180	NYSE	MXF	Wed, Jan 25, 2017	14.43	14.62	14.31	14.59
6179	NYSE	MXF	Tue, Jan 24, 2017	14.11	14.32	14.06	14.27
6178	NYSE	MXF	Mon, Jan 23, 2017	13.79	14.07	13.79	14.03
6177	NYSE	MXF	Fri, Jan 20, 2017	13.64	13.77	13.53	13.75
6176	NYSE	MXF	Thu, Jan 19, 2017	13.70	13.70	13.50	13.51
6175	NYSE	MXF	Wed, Jan 18, 2017	13.88	13.92	13.66	13.72
6174	NYSE	MXF	Tue, Jan 17, 2017	13.92	13.92	13.77	13.88
6173	NYSE	MXF	Fri, Jan 13, 2017	13.66	13.95	13.66	13.92
6172	NYSE	MXF	Thu, Jan 12, 2017	13.66	13.84	13.55	13.65
6171	NYSE	MXF	Wed, Jan 11, 2017	13.36	13.57	13.28	13.51
6170	NYSE	MXF	Tue, Jan 10, 2017	13.50	13.54	13.35	13.39
6169	NYSE	MXF	Mon, Jan 9, 2017	13.67	13.67	13.52	13.53
6168	NYSE	MXF	Fri, Jan 6, 2017	13.95	13.98	13.68	13.68
6167	NYSE	MXF	Thu, Jan 5, 2017	13.99	14.02	13.85	13.95
6166	NYSE	MXF	Wed, Jan 4, 2017	13.87	13.92	13.75	13.86
6165	NYSE	MXF	Tue, Jan 3, 2017	14.43	14.43	13.94	13.96
6164	NYSE	MXF	Fri, Dec 30, 2016	14.13	15.03	14.02	15.03
6163	NYSE	MXF	Thu, Dec 29, 2016	14.05	14.22	14.02	14.17
6162	NYSE	MXF	Wed, Dec 28, 2016	13.95	14.02	13.92	14.01
6161	NYSE	MXF	Tue, Dec 27, 2016	13.89	13.98	13.89	13.92
6160	NYSE	MXF	Fri, Dec 23, 2016	13.70	13.97	13.70	13.97
6159	NYSE	MXF	Thu, Dec 22, 2016	13.98	13.99	13.73	13.81
6158	NYSE	MXF	Wed, Dec 21, 2016	14.16	14.16	13.99	14.01
6157	NYSE	MXF	Tue, Dec 20, 2016	14.14	14.25	14.10	14.15
6156	NYSE	MXF	Mon, Dec 19, 2016	14.18	14.27	14.16	14.18
6155	NYSE	MXF	Fri, Dec 16, 2016	14.22	14.34	14.17	14.20
6154	NYSE	MXF	Thu, Dec 15, 2016	14.38	14.38	14.27	14.30
6153	NYSE	MXF	Wed, Dec 14, 2016	14.75	14.76	14.48	14.51
6152	NYSE	MXF	Tue, Dec 13, 2016	14.70	14.88	14.64	14.73
6151	NYSE	MXF	Mon, Dec 12, 2016	14.84	14.88	14.73	14.80
6150	NYSE	MXF	Fri, Dec 9, 2016	14.62	14.73	14.59	14.72
6149	NYSE	MXF	Thu, Dec 8, 2016	14.42	14.67	14.36	14.56
6148	NYSE	MXF	Wed, Dec 7, 2016	14.28	14.47	14.28	14.43
6147	NYSE	MXF	Tue, Dec 6, 2016	14.25	14.31	14.18	14.27
6146	NYSE	MXF	Mon, Dec 5, 2016	14.16	14.26	14.09	14.17
6145	NYSE	MXF	Fri, Dec 2, 2016	14.12	14.22	14.03	14.03
6144	NYSE	MXF	Thu, Dec 1, 2016	14.23	14.24	13.99	14.03
6143	NYSE	MXF	Wed, Nov 30, 2016	14.58	14.58	14.22	14.25
6142	NYSE	MXF	Tue, Nov 29, 2016	14.58	14.61	14.40	14.42
6141	NYSE	MXF	Mon, Nov 28, 2016	14.68	14.68	14.50	14.53
6140	NYSE	MXF	Fri, Nov 25, 2016	14.39	14.55	14.39	14.52
6139	NYSE	MXF	Wed, Nov 23, 2016	14.48	14.49	14.37	14.48
6138	NYSE	MXF	Tue, Nov 22, 2016	14.40	14.55	14.34	14.52
6137	NYSE	MXF	Mon, Nov 21, 2016	14.24	14.50	14.21	14.35
6136	NYSE	MXF	Fri, Nov 18, 2016	14.27	14.27	14.06	14.12
6135	NYSE	MXF	Thu, Nov 17, 2016	14.30	14.32	14.20	14.27
6134	NYSE	MXF	Wed, Nov 16, 2016	14.18	14.53	14.18	14.24
6133	NYSE	MXF	Tue, Nov 15, 2016	14.50	14.82	14.40	14.42
6132	NYSE	MXF	Mon, Nov 14, 2016	14.24	14.48	14.09	14.26
6131	NYSE	MXF	Fri, Nov 11, 2016	14.26	14.34	13.94	14.28
6130	NYSE	MXF	Thu, Nov 10, 2016	15.25	15.33	14.35	14.44
6129	NYSE	MXF	Wed, Nov 9, 2016	15.49	15.85	15.12	15.74
6128	NYSE	MXF	Tue, Nov 8, 2016	16.40	16.89	16.40	16.73
6127	NYSE	MXF	Mon, Nov 7, 2016	16.57	16.57	16.28	16.39
6126	NYSE	MXF	Fri, Nov 4, 2016	15.65	16.11	15.65	15.97
6125	NYSE	MXF	Thu, Nov 3, 2016	15.68	15.93	15.59	15.74
6124	NYSE	MXF	Wed, Nov 2, 2016	15.75	15.75	15.49	15.60
6123	NYSE	MXF	Tue, Nov 1, 2016	16.25	16.25	15.75	15.92
6122	NYSE	MXF	Mon, Oct 31, 2016	16.31	16.31	16.15	16.27
6121	NYSE	MXF	Fri, Oct 28, 2016	16.40	16.68	16.08	16.28
6120	NYSE	MXF	Thu, Oct 27, 2016	16.41	16.46	16.27	16.37
6119	NYSE	MXF	Wed, Oct 26, 2016	16.58	16.58	16.33	16.39
6118	NYSE	MXF	Tue, Oct 25, 2016	16.61	16.70	16.55	16.59
6117	NYSE	MXF	Mon, Oct 24, 2016	16.76	16.80	16.63	16.71
6116	NYSE	MXF	Fri, Oct 21, 2016	16.55	16.66	16.47	16.64
6115	NYSE	MXF	Thu, Oct 20, 2016	16.57	16.67	16.55	16.61
6114	NYSE	MXF	Wed, Oct 19, 2016	16.49	16.75	16.49	16.65
6113	NYSE	MXF	Tue, Oct 18, 2016	16.46	16.50	16.41	16.47
6112	NYSE	MXF	Mon, Oct 17, 2016	16.08	16.23	16.08	16.19
6111	NYSE	MXF	Fri, Oct 14, 2016	16.43	16.43	16.12	16.18
6110	NYSE	MXF	Thu, Oct 13, 2016	16.25	16.33	16.13	16.19
6109	NYSE	MXF	Wed, Oct 12, 2016	16.30	16.43	16.21	16.43
6108	NYSE	MXF	Tue, Oct 11, 2016	16.42	16.42	16.06	16.33
6107	NYSE	MXF	Mon, Oct 10, 2016	16.10	16.46	16.10	16.36
6106	NYSE	MXF	Fri, Oct 7, 2016	16.03	16.03	15.85	15.89
6105	NYSE	MXF	Thu, Oct 6, 2016	16.07	16.10	16.00	16.01
6104	NYSE	MXF	Wed, Oct 5, 2016	16.15	16.17	16.08	16.08
6103	NYSE	MXF	Tue, Oct 4, 2016	15.97	16.15	15.97	16.08
6102	NYSE	MXF	Mon, Oct 3, 2016	16.00	16.03	15.82	16.02
6101	NYSE	MXF	Fri, Sep 30, 2016	16.15	16.15	15.91	15.96
6100	NYSE	MXF	Thu, Sep 29, 2016	15.98	16.14	15.90	15.94
6099	NYSE	MXF	Wed, Sep 28, 2016	15.95	16.02	15.81	16.00
6098	NYSE	MXF	Tue, Sep 27, 2016	15.51	15.90	15.51	15.89
6097	NYSE	MXF	Mon, Sep 26, 2016	15.59	15.59	15.41	15.44
6096	NYSE	MXF	Fri, Sep 23, 2016	15.82	15.82	15.54	15.60
6095	NYSE	MXF	Thu, Sep 22, 2016	15.59	15.92	15.57	15.86
6094	NYSE	MXF	Wed, Sep 21, 2016	15.25	15.58	15.24	15.57
6093	NYSE	MXF	Tue, Sep 20, 2016	15.34	15.47	15.19	15.24
6092	NYSE	MXF	Mon, Sep 19, 2016	15.38	15.55	15.38	15.40
6091	NYSE	MXF	Fri, Sep 16, 2016	15.50	15.50	15.24	15.40
6090	NYSE	MXF	Thu, Sep 15, 2016	15.66	15.66	15.50	15.52
6089	NYSE	MXF	Wed, Sep 14, 2016	15.65	15.79	15.60	15.61
6088	NYSE	MXF	Tue, Sep 13, 2016	15.99	15.99	15.78	15.79
6087	NYSE	MXF	Mon, Sep 12, 2016	15.97	16.23	15.77	16.23
6086	NYSE	MXF	Fri, Sep 9, 2016	16.35	16.37	16.18	16.18
6085	NYSE	MXF	Thu, Sep 8, 2016	16.84	16.97	16.61	16.61
6084	NYSE	MXF	Wed, Sep 7, 2016	17.01	17.01	16.84	16.86
6083	NYSE	MXF	Tue, Sep 6, 2016	16.97	17.02	16.87	16.99
6082	NYSE	MXF	Fri, Sep 2, 2016	16.85	16.97	16.74	16.87
6081	NYSE	MXF	Thu, Sep 1, 2016	16.48	16.62	16.41	16.62
6080	NYSE	MXF	Wed, Aug 31, 2016	16.59	16.60	16.46	16.56
6079	NYSE	MXF	Tue, Aug 30, 2016	16.79	16.79	16.62	16.63
6078	NYSE	MXF	Mon, Aug 29, 2016	16.61	16.81	16.61	16.80
6077	NYSE	MXF	Fri, Aug 26, 2016	17.09	17.24	16.63	16.69
6076	NYSE	MXF	Thu, Aug 25, 2016	16.92	17.14	16.85	16.97
6075	NYSE	MXF	Wed, Aug 24, 2016	16.75	16.88	16.74	16.83
6074	NYSE	MXF	Tue, Aug 23, 2016	17.31	17.32	16.80	16.80
6073	NYSE	MXF	Mon, Aug 22, 2016	17.32	17.32	17.15	17.27
6072	NYSE	MXF	Fri, Aug 19, 2016	17.20	17.36	17.20	17.35
6071	NYSE	MXF	Thu, Aug 18, 2016	17.21	17.43	17.21	17.42
6070	NYSE	MXF	Wed, Aug 17, 2016	17.49	17.49	17.25	17.36
6069	NYSE	MXF	Tue, Aug 16, 2016	17.71	17.71	17.58	17.61
6068	NYSE	MXF	Mon, Aug 15, 2016	17.31	17.70	17.31	17.69
6067	NYSE	MXF	Fri, Aug 12, 2016	17.25	17.45	17.25	17.29
6066	NYSE	MXF	Thu, Aug 11, 2016	17.17	17.34	17.17	17.34
6065	NYSE	MXF	Wed, Aug 10, 2016	16.92	17.09	16.92	17.02
6064	NYSE	MXF	Tue, Aug 9, 2016	16.86	17.00	16.80	16.84
6063	NYSE	MXF	Mon, Aug 8, 2016	16.64	16.80	16.64	16.78
6062	NYSE	MXF	Fri, Aug 5, 2016	16.33	16.47	16.30	16.45
6061	NYSE	MXF	Thu, Aug 4, 2016	16.30	16.47	16.22	16.29
6060	NYSE	MXF	Wed, Aug 3, 2016	16.07	16.26	16.07	16.16
6059	NYSE	MXF	Tue, Aug 2, 2016	16.22	16.33	16.05	16.11
6058	NYSE	MXF	Mon, Aug 1, 2016	16.40	16.44	16.29	16.40
6057	NYSE	MXF	Fri, Jul 29, 2016	16.34	16.51	16.31	16.47
6056	NYSE	MXF	Thu, Jul 28, 2016	16.33	16.35	16.19	16.30
6055	NYSE	MXF	Wed, Jul 27, 2016	16.45	16.90	16.26	16.41
6054	NYSE	MXF	Tue, Jul 26, 2016	16.43	16.50	16.36	16.50
6053	NYSE	MXF	Mon, Jul 25, 2016	16.55	16.55	16.32	16.40
6052	NYSE	MXF	Fri, Jul 22, 2016	16.65	16.65	16.52	16.63
6051	NYSE	MXF	Thu, Jul 21, 2016	16.47	16.64	16.47	16.50
6050	NYSE	MXF	Wed, Jul 20, 2016	16.51	16.58	16.45	16.57
6049	NYSE	MXF	Tue, Jul 19, 2016	16.56	16.56	16.47	16.50
6048	NYSE	MXF	Mon, Jul 18, 2016	16.46	16.59	16.39	16.59
6047	NYSE	MXF	Fri, Jul 15, 2016	16.83	16.83	16.46	16.46
6046	NYSE	MXF	Thu, Jul 14, 2016	16.51	16.76	16.42	16.76
6045	NYSE	MXF	Wed, Jul 13, 2016	16.54	16.54	16.30	16.39
6044	NYSE	MXF	Tue, Jul 12, 2016	16.33	16.59	16.28	16.43
6043	NYSE	MXF	Mon, Jul 11, 2016	16.43	16.58	16.43	16.25
6042	NYSE	MXF	Fri, Jul 8, 2016	16.14	16.31	16.00	16.25
6041	NYSE	MXF	Thu, Jul 7, 2016	15.95	16.17	15.91	15.94
6040	NYSE	MXF	Wed, Jul 6, 2016	15.99	16.06	15.81	16.00
6039	NYSE	MXF	Tue, Jul 5, 2016	16.29	16.38	16.11	16.14
6038	NYSE	MXF	Fri, Jul 1, 2016	16.74	16.91	16.44	16.56
6037	NYSE	MXF	Thu, Jun 30, 2016	16.41	16.86	16.39	16.73
6036	NYSE	MXF	Wed, Jun 29, 2016	15.86	16.31	15.86	16.28
6035	NYSE	MXF	Tue, Jun 28, 2016	15.52	15.72	15.40	15.59
6034	NYSE	MXF	Mon, Jun 27, 2016	15.57	15.60	15.18	15.22
6033	NYSE	MXF	Fri, Jun 24, 2016	15.95	16.20	15.75	15.81
6032	NYSE	MXF	Thu, Jun 23, 2016	16.51	16.73	16.25	16.70
6031	NYSE	MXF	Wed, Jun 22, 2016	16.44	16.50	16.13	16.49
6030	NYSE	MXF	Tue, Jun 21, 2016	16.27	16.44	16.27	16.42
6029	NYSE	MXF	Mon, Jun 20, 2016	16.44	16.54	16.38	16.44
6028	NYSE	MXF	Fri, Jun 17, 2016	16.03	16.17	16.03	16.10
6027	NYSE	MXF	Thu, Jun 16, 2016	15.96	16.07	15.87	16.07
6026	NYSE	MXF	Wed, Jun 15, 2016	16.11	16.19	16.07	16.13
6025	NYSE	MXF	Tue, Jun 14, 2016	15.89	16.00	15.83	15.98
6024	NYSE	MXF	Mon, Jun 13, 2016	16.25	16.25	16.03	16.16
6023	NYSE	MXF	Fri, Jun 10, 2016	16.51	16.54	16.24	16.26
6022	NYSE	MXF	Thu, Jun 9, 2016	16.98	16.98	16.76	16.83
6021	NYSE	MXF	Wed, Jun 8, 2016	17.00	17.18	17.00	17.11
6020	NYSE	MXF	Tue, Jun 7, 2016	16.58	16.84	16.25	16.81
6019	NYSE	MXF	Mon, Jun 6, 2016	16.57	16.68	16.49	16.50
6018	NYSE	MXF	Fri, Jun 3, 2016	16.47	16.52	16.38	16.49
6017	NYSE	MXF	Thu, Jun 2, 2016	16.40	16.54	16.40	16.43
6016	NYSE	MXF	Wed, Jun 1, 2016	16.45	16.51	16.33	16.49
6015	NYSE	MXF	Tue, May 31, 2016	16.62	16.73	16.42	16.44
6014	NYSE	MXF	Fri, May 27, 2016	16.75	16.79	16.65	16.66
6013	NYSE	MXF	Thu, May 26, 2016	16.53	16.72	16.53	16.71
6012	NYSE	MXF	Wed, May 25, 2016	16.51	16.61	16.42	16.55
6011	NYSE	MXF	Tue, May 24, 2016	16.39	16.51	16.31	16.44
6010	NYSE	MXF	Mon, May 23, 2016	16.34	16.44	16.23	16.28
6009	NYSE	MXF	Fri, May 20, 2016	16.34	16.59	16.34	16.41
6008	NYSE	MXF	Thu, May 19, 2016	16.41	16.41	16.20	16.29
6007	NYSE	MXF	Wed, May 18, 2016	16.56	16.63	16.45	16.48
6006	NYSE	MXF	Tue, May 17, 2016	16.82	16.82	16.60	16.67
6005	NYSE	MXF	Mon, May 16, 2016	16.93	16.96	16.82	16.82
6004	NYSE	MXF	Fri, May 13, 2016	16.99	17.01	16.81	16.96
6003	NYSE	MXF	Thu, May 12, 2016	17.09	17.15	16.97	17.04
6002	NYSE	MXF	Wed, May 11, 2016	16.90	17.14	16.90	17.02
6001	NYSE	MXF	Tue, May 10, 2016	16.93	17.00	16.91	17.00
6000	NYSE	MXF	Mon, May 9, 2016	17.07	17.25	16.76	16.89
5999	NYSE	MXF	Fri, May 6, 2016	17.00	17.18	16.82	17.18
5998	NYSE	MXF	Thu, May 5, 2016	17.32	17.38	17.11	17.13
5997	NYSE	MXF	Wed, May 4, 2016	17.09	17.40	17.09	17.29
5996	NYSE	MXF	Tue, May 3, 2016	17.35	17.49	17.18	17.46
5995	NYSE	MXF	Mon, May 2, 2016	17.74	17.74	17.24	17.60
5994	NYSE	MXF	Fri, Apr 29, 2016	17.71	17.82	17.56	17.65
5993	NYSE	MXF	Thu, Apr 28, 2016	17.71	17.80	17.60	17.61
5992	NYSE	MXF	Wed, Apr 27, 2016	17.70	18.03	17.70	17.84
5991	NYSE	MXF	Tue, Apr 26, 2016	17.43	17.80	17.43	17.70
5990	NYSE	MXF	Mon, Apr 25, 2016	17.26	17.42	17.26	17.42
5989	NYSE	MXF	Fri, Apr 22, 2016	17.36	17.61	17.36	17.38
5988	NYSE	MXF	Thu, Apr 21, 2016	17.63	17.65	17.42	17.42
5987	NYSE	MXF	Wed, Apr 20, 2016	17.62	17.66	17.53	17.65
5986	NYSE	MXF	Tue, Apr 19, 2016	17.42	17.65	17.41	17.63
5985	NYSE	MXF	Mon, Apr 18, 2016	17.13	17.46	17.13	17.29
5984	NYSE	MXF	Fri, Apr 15, 2016	17.35	17.38	17.26	17.34
5983	NYSE	MXF	Thu, Apr 14, 2016	17.35	17.55	17.26	17.40
5982	NYSE	MXF	Wed, Apr 13, 2016	17.36	17.47	17.27	17.46
5981	NYSE	MXF	Tue, Apr 12, 2016	17.35	17.41	17.10	17.34
5980	NYSE	MXF	Mon, Apr 11, 2016	17.42	17.53	17.42	17.43
5979	NYSE	MXF	Fri, Apr 8, 2016	17.37	17.43	17.20	17.20
5978	NYSE	MXF	Thu, Apr 7, 2016	17.28	17.35	17.11	17.16
5977	NYSE	MXF	Wed, Apr 6, 2016	17.48	17.48	17.31	17.40
5976	NYSE	MXF	Tue, Apr 5, 2016	17.71	17.71	17.71	17.50
5975	NYSE	MXF	Mon, Apr 4, 2016	17.76	17.91	17.64	17.71
5974	NYSE	MXF	Fri, Apr 1, 2016	17.61	17.96	17.59	17.96
5973	NYSE	MXF	Thu, Mar 31, 2016	18.24	18.24	18.20	17.95
5972	NYSE	MXF	Wed, Mar 30, 2016	17.86	18.14	17.86	18.12
5971	NYSE	MXF	Tue, Mar 29, 2016	17.43	17.68	17.36	17.74
5970	NYSE	MXF	Mon, Mar 28, 2016	17.36	17.50	17.36	17.50
5969	NYSE	MXF	Thu, Mar 24, 2016	17.16	17.48	17.10	17.30
5968	NYSE	MXF	Wed, Mar 23, 2016	17.61	17.61	17.40	17.50
5967	NYSE	MXF	Tue, Mar 22, 2016	17.65	17.74	17.60	17.63
5966	NYSE	MXF	Mon, Mar 21, 2016	17.67	17.76	17.67	17.68
5965	NYSE	MXF	Fri, Mar 18, 2016	17.82	17.99	17.77	17.77
5964	NYSE	MXF	Thu, Mar 17, 2016	17.33	17.74	17.33	17.74
5963	NYSE	MXF	Wed, Mar 16, 2016	16.81	17.18	16.81	17.17
5962	NYSE	MXF	Tue, Mar 15, 2016	17.06	17.06	17.06	16.94
5961	NYSE	MXF	Mon, Mar 14, 2016	17.12	17.17	17.01	17.09
5960	NYSE	MXF	Fri, Mar 11, 2016	16.89	16.89	16.89	17.17
5959	NYSE	MXF	Thu, Mar 10, 2016	17.05	17.05	17.05	16.89
5958	NYSE	MXF	Wed, Mar 9, 2016	17.07	17.07	16.85	17.05
5957	NYSE	MXF	Tue, Mar 8, 2016	16.92	16.94	16.79	16.87
5956	NYSE	MXF	Mon, Mar 7, 2016	16.97	17.13	16.88	17.09
5955	NYSE	MXF	Fri, Mar 4, 2016	16.81	16.81	16.81	17.08
5954	NYSE	MXF	Thu, Mar 3, 2016	16.83	16.83	16.61	16.81
5953	NYSE	MXF	Wed, Mar 2, 2016	16.49	16.77	16.48	16.75
5952	NYSE	MXF	Tue, Mar 1, 2016	16.23	16.45	16.22	16.39
5951	NYSE	MXF	Mon, Feb 29, 2016	16.02	16.34	15.96	16.04
5950	NYSE	MXF	Fri, Feb 26, 2016	16.08	16.13	15.81	15.99
5949	NYSE	MXF	Thu, Feb 25, 2016	15.99	16.04	15.88	16.04
5948	NYSE	MXF	Wed, Feb 24, 2016	15.84	15.96	15.66	15.95
5947	NYSE	MXF	Tue, Feb 23, 2016	15.95	16.12	15.95	16.01
5946	NYSE	MXF	Mon, Feb 22, 2016	15.81	16.13	15.81	16.13
5945	NYSE	MXF	Fri, Feb 19, 2016	15.73	15.81	15.69	15.73
5944	NYSE	MXF	Thu, Feb 18, 2016	15.76	16.01	15.68	15.74
5943	NYSE	MXF	Wed, Feb 17, 2016	15.30	15.87	15.30	15.73
5942	NYSE	MXF	Tue, Feb 16, 2016	15.25	15.56	15.18	15.32
5941	NYSE	MXF	Fri, Feb 12, 2016	14.82	14.99	14.76	14.99
5940	NYSE	MXF	Thu, Feb 11, 2016	14.89	14.92	14.38	14.63
5939	NYSE	MXF	Wed, Feb 10, 2016	15.25	15.38	15.18	15.24
5938	NYSE	MXF	Tue, Feb 9, 2016	15.19	15.39	15.03	15.19
5937	NYSE	MXF	Mon, Feb 8, 2016	15.76	15.80	15.36	15.43
5936	NYSE	MXF	Fri, Feb 5, 2016	16.06	16.19	16.00	16.04
5935	NYSE	MXF	Thu, Feb 4, 2016	16.09	16.35	15.92	16.19
5934	NYSE	MXF	Wed, Feb 3, 2016	15.99	16.00	15.67	15.97
5933	NYSE	MXF	Tue, Feb 2, 2016	16.19	16.19	15.66	15.66
5932	NYSE	MXF	Mon, Feb 1, 2016	15.92	16.19	15.86	16.19
5931	NYSE	MXF	Fri, Jan 29, 2016	15.64	16.13	15.64	16.13
5930	NYSE	MXF	Thu, Jan 28, 2016	15.55	15.55	15.39	15.51
5929	NYSE	MXF	Wed, Jan 27, 2016	15.12	15.31	15.12	15.16
5928	NYSE	MXF	Tue, Jan 26, 2016	15.10	15.27	15.10	15.21
5927	NYSE	MXF	Mon, Jan 25, 2016	15.23	15.23	15.04	15.04
5926	NYSE	MXF	Fri, Jan 22, 2016	15.20	15.34	15.18	15.25
5925	NYSE	MXF	Thu, Jan 21, 2016	14.70	14.82	14.60	14.79
5924	NYSE	MXF	Wed, Jan 20, 2016	14.56	14.69	14.25	14.63
5923	NYSE	MXF	Tue, Jan 19, 2016	15.05	15.20	14.75	14.86
5922	NYSE	MXF	Fri, Jan 15, 2016	15.25	15.25	14.87	15.02
5921	NYSE	MXF	Thu, Jan 14, 2016	15.61	15.72	15.48	15.61
5920	NYSE	MXF	Wed, Jan 13, 2016	15.53	15.60	15.22	15.57
5919	NYSE	MXF	Tue, Jan 12, 2016	15.57	15.57	15.33	15.44
5918	NYSE	MXF	Mon, Jan 11, 2016	15.57	15.57	15.18	15.32
5917	NYSE	MXF	Fri, Jan 8, 2016	15.85	15.96	15.41	15.42
5916	NYSE	MXF	Thu, Jan 7, 2016	15.82	15.95	15.50	15.55
5915	NYSE	MXF	Wed, Jan 6, 2016	16.11	16.22	16.01	16.05
5914	NYSE	MXF	Tue, Jan 5, 2016	16.23	16.36	16.23	16.32
5913	NYSE	MXF	Mon, Jan 4, 2016	16.39	16.39	16.19	16.26
5912	NYSE	MXF	Thu, Dec 31, 2015	16.45	16.67	16.42	16.62
5911	NYSE	MXF	Wed, Dec 30, 2015	16.67	16.70	16.45	16.47
5910	NYSE	MXF	Tue, Dec 29, 2015	16.82	16.89	16.71	16.75
5909	NYSE	MXF	Mon, Dec 28, 2015	16.67	16.84	16.63	16.82
5908	NYSE	MXF	Thu, Dec 24, 2015	16.77	16.90	16.70	16.85
5907	NYSE	MXF	Wed, Dec 23, 2015	16.85	16.96	16.74	16.81
5906	NYSE	MXF	Tue, Dec 22, 2015	16.59	16.85	16.59	16.81
5905	NYSE	MXF	Mon, Dec 21, 2015	16.83	16.83	16.34	16.74
5904	NYSE	MXF	Fri, Dec 18, 2015	17.47	17.47	17.13	17.15
5903	NYSE	MXF	Thu, Dec 17, 2015	17.30	17.46	17.28	17.42
5902	NYSE	MXF	Wed, Dec 16, 2015	17.01	17.33	16.97	17.30
5901	NYSE	MXF	Tue, Dec 15, 2015	16.57	16.95	16.57	16.95
5900	NYSE	MXF	Mon, Dec 14, 2015	16.28	16.43	16.26	16.34
5899	NYSE	MXF	Fri, Dec 11, 2015	16.45	16.55	16.36	16.39
5898	NYSE	MXF	Thu, Dec 10, 2015	16.94	16.95	16.50	16.68
5897	NYSE	MXF	Wed, Dec 9, 2015	17.05	17.21	16.94	17.00
5896	NYSE	MXF	Tue, Dec 8, 2015	17.16	17.16	17.04	17.05
5895	NYSE	MXF	Mon, Dec 7, 2015	17.51	17.52	17.31	17.34
5894	NYSE	MXF	Fri, Dec 4, 2015	17.66	17.82	17.62	17.65
5893	NYSE	MXF	Thu, Dec 3, 2015	17.93	17.93	17.65	17.68
5892	NYSE	MXF	Wed, Dec 2, 2015	18.33	18.33	17.93	17.97
5891	NYSE	MXF	Tue, Dec 1, 2015	18.13	18.25	18.01	18.24
5890	NYSE	MXF	Mon, Nov 30, 2015	18.19	18.27	18.05	18.09
5889	NYSE	MXF	Fri, Nov 27, 2015	18.28	18.50	18.18	18.23
5888	NYSE	MXF	Wed, Nov 25, 2015	18.44	18.44	18.30	18.33
5887	NYSE	MXF	Tue, Nov 24, 2015	18.55	18.58	18.44	18.53
5886	NYSE	MXF	Mon, Nov 23, 2015	18.60	18.67	18.56	18.58
5885	NYSE	MXF	Fri, Nov 20, 2015	18.49	18.68	18.49	18.64
5884	NYSE	MXF	Thu, Nov 19, 2015	18.25	18.47	18.25	18.45
5883	NYSE	MXF	Wed, Nov 18, 2015	18.18	18.20	18.10	18.19
5882	NYSE	MXF	Tue, Nov 17, 2015	17.98	18.10	17.98	18.10
5881	NYSE	MXF	Mon, Nov 16, 2015	17.88	18.01	17.88	18.01
5880	NYSE	MXF	Fri, Nov 13, 2015	18.05	18.05	17.89	17.94
5879	NYSE	MXF	Thu, Nov 12, 2015	18.12	18.13	17.98	18.08
5878	NYSE	MXF	Wed, Nov 11, 2015	18.20	18.20	18.08	18.14
5877	NYSE	MXF	Tue, Nov 10, 2015	17.92	18.27	17.88	18.18
5876	NYSE	MXF	Mon, Nov 9, 2015	18.24	18.24	17.89	17.95
5875	NYSE	MXF	Fri, Nov 6, 2015	18.22	18.35	18.01	18.35
5874	NYSE	MXF	Thu, Nov 5, 2015	18.66	18.70	18.48	18.57
5873	NYSE	MXF	Wed, Nov 4, 2015	18.97	18.97	18.71	18.78
5872	NYSE	MXF	Tue, Nov 3, 2015	18.42	18.85	18.42	18.83
5871	NYSE	MXF	Mon, Nov 2, 2015	18.43	18.53	18.36	18.53
5870	NYSE	MXF	Fri, Oct 30, 2015	18.37	18.37	18.22	18.33
5869	NYSE	MXF	Thu, Oct 29, 2015	18.30	18.36	18.18	18.25
5868	NYSE	MXF	Wed, Oct 28, 2015	18.40	18.54	18.32	18.34
5867	NYSE	MXF	Tue, Oct 27, 2015	18.35	18.60	18.30	18.41
5866	NYSE	MXF	Mon, Oct 26, 2015	18.67	18.73	18.37	18.43
5865	NYSE	MXF	Fri, Oct 23, 2015	18.69	18.98	18.56	18.56
5864	NYSE	MXF	Thu, Oct 22, 2015	18.44	18.80	18.32	18.74
5863	NYSE	MXF	Wed, Oct 21, 2015	18.32	18.36	18.23	18.29
5862	NYSE	MXF	Tue, Oct 20, 2015	18.41	18.43	18.29	18.38
5861	NYSE	MXF	Mon, Oct 19, 2015	18.35	18.47	18.31	18.45
5860	NYSE	MXF	Fri, Oct 16, 2015	18.39	18.50	18.36	18.46
5859	NYSE	MXF	Thu, Oct 15, 2015	18.22	18.35	18.18	18.32
5858	NYSE	MXF	Wed, Oct 14, 2015	18.21	18.22	18.12	18.18
5857	NYSE	MXF	Tue, Oct 13, 2015	18.32	18.43	18.15	18.17
5856	NYSE	MXF	Mon, Oct 12, 2015	18.51	18.52	18.25	18.48
5855	NYSE	MXF	Fri, Oct 9, 2015	18.28	18.59	18.24	18.51
5854	NYSE	MXF	Thu, Oct 8, 2015	17.98	18.26	17.90	18.20
5853	NYSE	MXF	Wed, Oct 7, 2015	18.13	18.37	18.13	18.23
5852	NYSE	MXF	Tue, Oct 6, 2015	17.99	18.07	17.90	18.02
5851	NYSE	MXF	Mon, Oct 5, 2015	17.60	17.99	17.60	17.99
5850	NYSE	MXF	Fri, Oct 2, 2015	17.10	17.56	16.97	17.55
5849	NYSE	MXF	Thu, Oct 1, 2015	17.48	17.50	17.40	17.42
5848	NYSE	MXF	Wed, Sep 30, 2015	17.17	17.48	16.65	17.42
5847	NYSE	MXF	Tue, Sep 29, 2015	17.03	17.11	16.68	17.04
5846	NYSE	MXF	Mon, Sep 28, 2015	17.25	17.25	16.90	16.98
5845	NYSE	MXF	Fri, Sep 25, 2015	17.45	17.45	17.23	17.31
5844	NYSE	MXF	Thu, Sep 24, 2015	17.07	17.35	17.03	17.33
5843	NYSE	MXF	Wed, Sep 23, 2015	17.52	17.61	17.35	17.36
5842	NYSE	MXF	Tue, Sep 22, 2015	17.50	17.80	17.44	17.55
5841	NYSE	MXF	Mon, Sep 21, 2015	18.08	18.08	17.75	17.95
5840	NYSE	MXF	Fri, Sep 18, 2015	18.29	18.34	18.09	18.11
5839	NYSE	MXF	Thu, Sep 17, 2015	17.88	18.35	17.88	18.35
5838	NYSE	MXF	Wed, Sep 16, 2015	17.79	18.16	17.79	18.09
5837	NYSE	MXF	Tue, Sep 15, 2015	17.53	17.70	17.53	17.69
5836	NYSE	MXF	Mon, Sep 14, 2015	17.44	17.54	17.40	17.52
5835	NYSE	MXF	Fri, Sep 11, 2015	17.51	17.58	17.44	17.44
5834	NYSE	MXF	Thu, Sep 10, 2015	17.57	17.76	17.46	17.59
5833	NYSE	MXF	Wed, Sep 9, 2015	17.88	17.93	17.60	17.60
5832	NYSE	MXF	Tue, Sep 8, 2015	17.74	17.74	17.55	17.70
5831	NYSE	MXF	Fri, Sep 4, 2015	17.46	17.66	17.22	17.36
5830	NYSE	MXF	Thu, Sep 3, 2015	17.42	17.81	17.42	17.69
5829	NYSE	MXF	Wed, Sep 2, 2015	17.78	17.78	17.19	17.51
5828	NYSE	MXF	Tue, Sep 1, 2015	17.38	17.66	17.38	17.38
5827	NYSE	MXF	Mon, Aug 31, 2015	17.53	18.11	17.40	17.84
5826	NYSE	MXF	Fri, Aug 28, 2015	17.62	17.72	17.50	17.71
5825	NYSE	MXF	Thu, Aug 27, 2015	17.19	17.69	17.19	17.63
5824	NYSE	MXF	Wed, Aug 26, 2015	17.01	17.08	16.60	17.08
5823	NYSE	MXF	Tue, Aug 25, 2015	17.16	17.16	16.61	16.72
5822	NYSE	MXF	Mon, Aug 24, 2015	15.43	16.83	15.20	16.49
5821	NYSE	MXF	Fri, Aug 21, 2015	17.36	17.46	17.12	17.20
5820	NYSE	MXF	Thu, Aug 20, 2015	17.62	17.84	17.35	17.64
5819	NYSE	MXF	Wed, Aug 19, 2015	18.49	18.50	17.98	18.07
5818	NYSE	MXF	Tue, Aug 18, 2015	18.48	18.57	18.39	18.57
5817	NYSE	MXF	Mon, Aug 17, 2015	18.37	18.62	18.36	18.57
5816	NYSE	MXF	Fri, Aug 14, 2015	18.51	18.60	18.50	18.54
5815	NYSE	MXF	Thu, Aug 13, 2015	18.71	18.71	18.50	18.52
5814	NYSE	MXF	Wed, Aug 12, 2015	18.71	18.78	18.57	18.72
5813	NYSE	MXF	Tue, Aug 11, 2015	19.09	19.09	18.78	18.85
5812	NYSE	MXF	Mon, Aug 10, 2015	19.08	19.29	19.08	19.22
5811	NYSE	MXF	Fri, Aug 7, 2015	18.97	19.22	18.95	19.10
5810	NYSE	MXF	Thu, Aug 6, 2015	18.98	19.11	18.90	18.98
5809	NYSE	MXF	Wed, Aug 5, 2015	19.22	19.31	18.82	18.99
5808	NYSE	MXF	Tue, Aug 4, 2015	19.26	19.41	19.22	19.25
5807	NYSE	MXF	Mon, Aug 3, 2015	19.22	19.35	19.17	19.26
5806	NYSE	MXF	Fri, Jul 31, 2015	19.20	19.45	19.18	19.32
5805	NYSE	MXF	Thu, Jul 30, 2015	18.89	19.05	18.65	19.05
5804	NYSE	MXF	Wed, Jul 29, 2015	18.97	19.20	18.94	19.05
5803	NYSE	MXF	Tue, Jul 28, 2015	19.17	19.37	19.01	19.07
5802	NYSE	MXF	Mon, Jul 27, 2015	19.61	19.62	19.07	19.09
5801	NYSE	MXF	Fri, Jul 24, 2015	19.87	19.97	19.67	19.72
5800	NYSE	MXF	Thu, Jul 23, 2015	20.10	20.10	19.95	20.09
5799	NYSE	MXF	Wed, Jul 22, 2015	20.15	20.20	19.89	19.98
5798	NYSE	MXF	Tue, Jul 21, 2015	20.40	20.50	20.17	20.21
5797	NYSE	MXF	Mon, Jul 20, 2015	20.26	20.52	20.09	20.33
5796	NYSE	MXF	Fri, Jul 17, 2015	20.56	20.56	20.24	20.31
5795	NYSE	MXF	Thu, Jul 16, 2015	20.62	20.67	20.53	20.62
5794	NYSE	MXF	Wed, Jul 15, 2015	20.50	20.61	20.39	20.57
5793	NYSE	MXF	Tue, Jul 14, 2015	20.47	20.71	20.42	20.60
5792	NYSE	MXF	Mon, Jul 13, 2015	20.51	20.81	20.16	20.50
5791	NYSE	MXF	Fri, Jul 10, 2015	20.70	20.85	20.35	20.58
5790	NYSE	MXF	Thu, Jul 9, 2015	21.03	21.19	20.79	20.91
5789	NYSE	MXF	Wed, Jul 8, 2015	21.06	21.22	20.79	20.88
5788	NYSE	MXF	Tue, Jul 7, 2015	21.06	21.22	20.86	21.18
5787	NYSE	MXF	Mon, Jul 6, 2015	21.22	21.35	21.00	21.19
5786	NYSE	MXF	Thu, Jul 2, 2015	21.45	21.56	21.33	21.48
5785	NYSE	MXF	Wed, Jul 1, 2015	21.26	21.27	21.07	21.12
5784	NYSE	MXF	Tue, Jun 30, 2015	21.20	21.26	21.02	21.17
5783	NYSE	MXF	Mon, Jun 29, 2015	21.48	21.48	21.11	21.12
5782	NYSE	MXF	Fri, Jun 26, 2015	21.50	21.55	21.37	21.50
5781	NYSE	MXF	Thu, Jun 25, 2015	21.55	21.63	21.52	21.55
5780	NYSE	MXF	Wed, Jun 24, 2015	21.74	21.76	21.63	21.67
5779	NYSE	MXF	Tue, Jun 23, 2015	21.86	21.87	21.75	21.81
5778	NYSE	MXF	Mon, Jun 22, 2015	22.05	22.05	21.83	21.86
5777	NYSE	MXF	Fri, Jun 19, 2015	21.82	21.85	21.62	21.76
5776	NYSE	MXF	Thu, Jun 18, 2015	21.77	21.92	21.77	21.82
5775	NYSE	MXF	Wed, Jun 17, 2015	21.43	21.70	21.35	21.70
5774	NYSE	MXF	Tue, Jun 16, 2015	21.32	21.52	21.32	21.48
5773	NYSE	MXF	Mon, Jun 15, 2015	21.34	21.48	21.30	21.38
5772	NYSE	MXF	Fri, Jun 12, 2015	21.36	21.59	21.36	21.45
5771	NYSE	MXF	Thu, Jun 11, 2015	21.55	21.75	21.42	21.46
5770	NYSE	MXF	Wed, Jun 10, 2015	21.67	21.73	21.48	21.52
5769	NYSE	MXF	Tue, Jun 9, 2015	21.30	21.94	21.30	21.52
5768	NYSE	MXF	Mon, Jun 8, 2015	21.38	21.46	21.25	21.37
5767	NYSE	MXF	Fri, Jun 5, 2015	21.83	21.83	21.40	21.40
5766	NYSE	MXF	Thu, Jun 4, 2015	21.99	21.99	21.74	21.80
5765	NYSE	MXF	Wed, Jun 3, 2015	22.00	22.00	21.91	21.92
5764	NYSE	MXF	Tue, Jun 2, 2015	22.00	22.41	21.93	21.96
5763	NYSE	MXF	Mon, Jun 1, 2015	22.06	22.08	21.90	22.02
5762	NYSE	MXF	Fri, May 29, 2015	22.05	22.11	22.00	22.11
5761	NYSE	MXF	Thu, May 28, 2015	22.01	22.07	21.91	22.07
5760	NYSE	MXF	Wed, May 27, 2015	22.01	22.15	21.90	22.07
5759	NYSE	MXF	Tue, May 26, 2015	22.03	22.12	21.99	21.99
5758	NYSE	MXF	Fri, May 22, 2015	22.15	22.15	22.01	22.13
5757	NYSE	MXF	Thu, May 21, 2015	22.17	22.33	22.15	22.15
5756	NYSE	MXF	Wed, May 20, 2015	22.36	22.40	22.30	22.30
5755	NYSE	MXF	Tue, May 19, 2015	22.32	22.46	22.32	22.38
5754	NYSE	MXF	Mon, May 18, 2015	22.39	22.50	22.23	22.46
5753	NYSE	MXF	Fri, May 15, 2015	22.18	22.49	22.17	22.45
5752	NYSE	MXF	Thu, May 14, 2015	22.50	22.62	22.29	22.38
5751	NYSE	MXF	Wed, May 13, 2015	22.35	22.35	22.20	22.26
5750	NYSE	MXF	Tue, May 12, 2015	22.13	22.22	22.04	22.10
5749	NYSE	MXF	Mon, May 11, 2015	22.37	22.48	22.29	22.30
5748	NYSE	MXF	Fri, May 8, 2015	22.26	22.48	22.18	22.39
5747	NYSE	MXF	Thu, May 7, 2015	21.93	22.08	21.93	22.00
5746	NYSE	MXF	Wed, May 6, 2015	22.09	22.25	22.00	22.00
5745	NYSE	MXF	Tue, May 5, 2015	22.05	22.27	22.01	22.01
5744	NYSE	MXF	Mon, May 4, 2015	21.75	21.96	21.69	21.93
5743	NYSE	MXF	Fri, May 1, 2015	21.79	21.80	21.71	21.73
5742	NYSE	MXF	Thu, Apr 30, 2015	22.11	22.30	21.80	21.81
5741	NYSE	MXF	Wed, Apr 29, 2015	22.58	22.72	22.31	22.31
5740	NYSE	MXF	Tue, Apr 28, 2015	22.71	22.77	22.61	22.63
5739	NYSE	MXF	Mon, Apr 27, 2015	22.53	22.79	22.51	22.72
5738	NYSE	MXF	Fri, Apr 24, 2015	22.29	22.55	22.29	22.48
5737	NYSE	MXF	Thu, Apr 23, 2015	22.15	22.39	22.08	22.32
5736	NYSE	MXF	Wed, Apr 22, 2015	22.04	22.22	21.99	22.17
5735	NYSE	MXF	Tue, Apr 21, 2015	21.87	22.06	21.76	22.06
5734	NYSE	MXF	Mon, Apr 20, 2015	21.76	21.93	21.75	21.89
5733	NYSE	MXF	Fri, Apr 17, 2015	21.82	21.83	21.65	21.68
5732	NYSE	MXF	Thu, Apr 16, 2015	21.76	21.97	21.71	21.95
5731	NYSE	MXF	Wed, Apr 15, 2015	21.43	21.66	21.43	21.59
5730	NYSE	MXF	Tue, Apr 14, 2015	21.41	21.53	21.37	21.46
5729	NYSE	MXF	Mon, Apr 13, 2015	21.43	21.49	21.25	21.30
5728	NYSE	MXF	Fri, Apr 10, 2015	21.48	21.57	21.42	21.48
5727	NYSE	MXF	Thu, Apr 9, 2015	21.93	21.93	21.62	21.71
5726	NYSE	MXF	Wed, Apr 8, 2015	21.89	22.01	21.83	21.85
5725	NYSE	MXF	Tue, Apr 7, 2015	21.92	21.92	21.66	21.88
5724	NYSE	MXF	Mon, Apr 6, 2015	22.10	22.51	22.08	22.42
5723	NYSE	MXF	Thu, Apr 2, 2015	21.88	22.18	21.82	22.05
5722	NYSE	MXF	Wed, Apr 1, 2015	21.77	21.88	21.51	21.85
5721	NYSE	MXF	Tue, Mar 31, 2015	21.45	21.60	21.37	21.47
5720	NYSE	MXF	Mon, Mar 30, 2015	21.55	21.71	21.47	21.59
5719	NYSE	MXF	Fri, Mar 27, 2015	21.49	21.59	21.28	21.45
5718	NYSE	MXF	Thu, Mar 26, 2015	21.64	21.94	21.41	21.63
5717	NYSE	MXF	Wed, Mar 25, 2015	21.98	22.05	21.71	21.71
5716	NYSE	MXF	Tue, Mar 24, 2015	21.95	21.99	21.95	21.95
5715	NYSE	MXF	Mon, Mar 23, 2015	22.03	22.03	21.87	21.95
5714	NYSE	MXF	Fri, Mar 20, 2015	21.79	22.02	21.59	21.95
5713	NYSE	MXF	Thu, Mar 19, 2015	21.54	21.62	21.42	21.56
5712	NYSE	MXF	Wed, Mar 18, 2015	21.38	21.71	21.16	21.65
5711	NYSE	MXF	Tue, Mar 17, 2015	21.39	21.39	21.25	21.25
5710	NYSE	MXF	Mon, Mar 16, 2015	21.44	21.60	21.25	21.44
5709	NYSE	MXF	Fri, Mar 13, 2015	21.38	21.50	21.26	21.37
5708	NYSE	MXF	Thu, Mar 12, 2015	21.33	21.43	21.12	21.40
5707	NYSE	MXF	Wed, Mar 11, 2015	20.90	21.16	20.88	21.12
5706	NYSE	MXF	Tue, Mar 10, 2015	21.04	21.04	20.75	20.88
5705	NYSE	MXF	Mon, Mar 9, 2015	21.05	21.17	21.02	21.06
5704	NYSE	MXF	Fri, Mar 6, 2015	21.36	21.36	21.05	21.09
5703	NYSE	MXF	Thu, Mar 5, 2015	21.57	21.77	21.51	21.56
5702	NYSE	MXF	Wed, Mar 4, 2015	21.74	21.89	21.41	21.61
5701	NYSE	MXF	Tue, Mar 3, 2015	22.09	22.09	21.83	21.86
5700	NYSE	MXF	Mon, Mar 2, 2015	22.24	22.37	22.06	22.08
5699	NYSE	MXF	Fri, Feb 27, 2015	22.18	22.41	22.15	22.36
5698	NYSE	MXF	Thu, Feb 26, 2015	22.20	22.25	22.11	22.18
5697	NYSE	MXF	Wed, Feb 25, 2015	22.43	22.44	22.18	22.18
5696	NYSE	MXF	Tue, Feb 24, 2015	22.34	22.44	22.25	22.38
5695	NYSE	MXF	Mon, Feb 23, 2015	22.39	22.55	22.14	22.23
5694	NYSE	MXF	Fri, Feb 20, 2015	22.49	22.51	22.32	22.46
5693	NYSE	MXF	Thu, Feb 19, 2015	22.22	22.80	22.11	22.47
5692	NYSE	MXF	Wed, Feb 18, 2015	22.01	22.33	22.01	22.22
5691	NYSE	MXF	Tue, Feb 17, 2015	22.18	22.18	21.82	22.14
5690	NYSE	MXF	Fri, Feb 13, 2015	21.75	22.15	21.61	22.11
5689	NYSE	MXF	Thu, Feb 12, 2015	20.87	21.58	20.85	21.54
5688	NYSE	MXF	Wed, Feb 11, 2015	21.23	21.23	20.61	20.78
5687	NYSE	MXF	Tue, Feb 10, 2015	21.29	21.43	21.17	21.28
5686	NYSE	MXF	Mon, Feb 9, 2015	21.29	21.37	21.15	21.36
5685	NYSE	MXF	Fri, Feb 6, 2015	21.19	21.21	21.03	21.13
5684	NYSE	MXF	Thu, Feb 5, 2015	20.90	21.13	20.87	21.11
5683	NYSE	MXF	Wed, Feb 4, 2015	21.00	21.26	21.00	21.04
5682	NYSE	MXF	Tue, Feb 3, 2015	20.56	21.29	20.56	21.05
5681	NYSE	MXF	Mon, Feb 2, 2015	20.34	20.60	20.34	20.54
5680	NYSE	MXF	Fri, Jan 30, 2015	20.52	20.72	20.34	20.34
5679	NYSE	MXF	Thu, Jan 29, 2015	20.76	21.29	20.65	20.77
5678	NYSE	MXF	Wed, Jan 28, 2015	21.22	21.22	20.74	20.77
5677	NYSE	MXF	Tue, Jan 27, 2015	21.14	21.30	21.05	21.18
5676	NYSE	MXF	Mon, Jan 26, 2015	21.22	21.41	21.00	21.28
5675	NYSE	MXF	Fri, Jan 23, 2015	21.42	21.58	21.13	21.27
5674	NYSE	MXF	Thu, Jan 22, 2015	21.17	21.52	21.17	21.43
5673	NYSE	MXF	Wed, Jan 21, 2015	20.88	21.14	20.88	21.03
5672	NYSE	MXF	Tue, Jan 20, 2015	20.80	20.99	20.68	20.84
5671	NYSE	MXF	Fri, Jan 16, 2015	20.63	20.88	20.63	20.83
5670	NYSE	MXF	Thu, Jan 15, 2015	21.06	21.08	20.55	20.56
5669	NYSE	MXF	Wed, Jan 14, 2015	20.73	21.08	20.60	20.87
5668	NYSE	MXF	Tue, Jan 13, 2015	21.02	21.02	20.57	20.90
5667	NYSE	MXF	Mon, Jan 12, 2015	20.95	21.00	20.54	20.68
5666	NYSE	MXF	Fri, Jan 9, 2015	20.95	20.98	20.79	20.94
5665	NYSE	MXF	Thu, Jan 8, 2015	20.83	21.13	20.72	20.88
5664	NYSE	MXF	Wed, Jan 7, 2015	20.26	20.63	20.21	20.61
5663	NYSE	MXF	Tue, Jan 6, 2015	19.90	20.16	19.85	20.06
5662	NYSE	MXF	Mon, Jan 5, 2015	20.52	20.56	19.85	19.97
5661	NYSE	MXF	Fri, Jan 2, 2015	20.80	20.88	20.54	20.67
5660	NYSE	MXF	Wed, Dec 31, 2014	20.70	20.94	20.70	20.80
5659	NYSE	MXF	Tue, Dec 30, 2014	20.90	21.06	20.72	20.72
5658	NYSE	MXF	Mon, Dec 29, 2014	21.00	21.31	20.80	20.87
5657	NYSE	MXF	Fri, Dec 26, 2014	21.28	21.48	20.84	21.12
5656	NYSE	MXF	Wed, Dec 24, 2014	21.49	21.50	21.29	21.37
5655	NYSE	MXF	Tue, Dec 23, 2014	21.57	21.70	21.41	21.55
5654	NYSE	MXF	Mon, Dec 22, 2014	22.20	22.38	22.15	22.32
5653	NYSE	MXF	Fri, Dec 19, 2014	22.15	22.40	22.04	22.25
5652	NYSE	MXF	Thu, Dec 18, 2014	21.10	21.97	21.01	21.91
5651	NYSE	MXF	Wed, Dec 17, 2014	20.13	21.15	20.13	20.78
5650	NYSE	MXF	Tue, Dec 16, 2014	20.32	20.61	19.84	20.18
5649	NYSE	MXF	Mon, Dec 15, 2014	21.10	21.26	20.61	20.69
5648	NYSE	MXF	Fri, Dec 12, 2014	21.43	21.50	20.81	20.90
5647	NYSE	MXF	Thu, Dec 11, 2014	21.65	22.00	21.60	21.62
5646	NYSE	MXF	Wed, Dec 10, 2014	22.10	22.29	21.50	21.70
5645	NYSE	MXF	Tue, Dec 9, 2014	22.40	22.40	22.19	22.23
5644	NYSE	MXF	Mon, Dec 8, 2014	23.43	23.46	22.57	22.71
5643	NYSE	MXF	Fri, Dec 5, 2014	23.45	23.50	23.35	23.41
5642	NYSE	MXF	Thu, Dec 4, 2014	23.45	23.57	23.34	23.47
5641	NYSE	MXF	Wed, Dec 3, 2014	23.20	23.53	23.16	23.37
5640	NYSE	MXF	Tue, Dec 2, 2014	23.68	23.72	23.18	23.22
5639	NYSE	MXF	Mon, Dec 1, 2014	24.70	24.75	23.63	23.67
5638	NYSE	MXF	Fri, Nov 28, 2014	25.06	25.08	24.75	24.81
5637	NYSE	MXF	Wed, Nov 26, 2014	25.16	25.30	25.10	25.14
5636	NYSE	MXF	Tue, Nov 25, 2014	25.23	25.41	25.15	25.25
5635	NYSE	MXF	Mon, Nov 24, 2014	25.40	25.60	25.11	25.14
5634	NYSE	MXF	Fri, Nov 21, 2014	25.24	25.68	25.24	25.41
5633	NYSE	MXF	Thu, Nov 20, 2014	25.15	25.24	24.98	25.06
5632	NYSE	MXF	Wed, Nov 19, 2014	25.00	25.26	24.89	25.09
5631	NYSE	MXF	Tue, Nov 18, 2014	25.05	25.33	25.00	25.05
5630	NYSE	MXF	Mon, Nov 17, 2014	25.30	25.37	25.00	25.06
5629	NYSE	MXF	Fri, Nov 14, 2014	25.30	25.45	25.30	25.38
5628	NYSE	MXF	Thu, Nov 13, 2014	25.83	26.23	25.50	25.64
5627	NYSE	MXF	Wed, Nov 12, 2014	26.06	26.20	25.82	25.82
5626	NYSE	MXF	Tue, Nov 11, 2014	26.25	26.35	26.12	26.16
5625	NYSE	MXF	Mon, Nov 10, 2014	26.42	26.48	26.25	26.27
5624	NYSE	MXF	Fri, Nov 7, 2014	26.43	26.84	26.40	26.49
5623	NYSE	MXF	Thu, Nov 6, 2014	26.55	26.85	26.40	26.40
5622	NYSE	MXF	Wed, Nov 5, 2014	26.71	26.80	26.63	26.67
5621	NYSE	MXF	Tue, Nov 4, 2014	26.75	26.88	26.63	26.71
5620	NYSE	MXF	Mon, Nov 3, 2014	26.98	27.10	26.71	26.75
5619	NYSE	MXF	Fri, Oct 31, 2014	27.09	27.23	26.80	26.92
5618	NYSE	MXF	Thu, Oct 30, 2014	26.59	26.89	26.27	26.89
5617	NYSE	MXF	Wed, Oct 29, 2014	26.20	26.45	26.20	26.44
5616	NYSE	MXF	Tue, Oct 28, 2014	26.11	26.49	26.04	26.20
5615	NYSE	MXF	Mon, Oct 27, 2014	25.99	26.20	25.79	26.15
5614	NYSE	MXF	Fri, Oct 24, 2014	26.04	26.25	26.00	26.04
5613	NYSE	MXF	Thu, Oct 23, 2014	26.20	26.45	25.69	25.87
5612	NYSE	MXF	Wed, Oct 22, 2014	26.47	26.48	25.86	25.89
5611	NYSE	MXF	Tue, Oct 21, 2014	25.80	26.54	25.72	26.33
5610	NYSE	MXF	Mon, Oct 20, 2014	25.43	25.67	25.42	25.64
5609	NYSE	MXF	Fri, Oct 17, 2014	25.25	25.51	25.20	25.39
5608	NYSE	MXF	Thu, Oct 16, 2014	25.00	25.27	24.81	25.08
5607	NYSE	MXF	Wed, Oct 15, 2014	25.67	25.67	24.70	25.15
5606	NYSE	MXF	Tue, Oct 14, 2014	25.91	25.97	25.68	25.70
5605	NYSE	MXF	Mon, Oct 13, 2014	26.67	26.71	25.88	25.91
5604	NYSE	MXF	Fri, Oct 10, 2014	27.19	27.19	26.48	26.50
5603	NYSE	MXF	Thu, Oct 9, 2014	27.87	27.95	27.55	27.81
5602	NYSE	MXF	Wed, Oct 8, 2014	27.71	27.90	27.54	27.81
5601	NYSE	MXF	Tue, Oct 7, 2014	27.64	27.84	27.43	27.72
5600	NYSE	MXF	Mon, Oct 6, 2014	26.95	27.54	26.94	27.49
5599	NYSE	MXF	Fri, Oct 3, 2014	26.83	26.99	26.71	26.77
5598	NYSE	MXF	Thu, Oct 2, 2014	26.99	27.15	26.51	26.70
5597	NYSE	MXF	Wed, Oct 1, 2014	27.22	27.39	26.99	26.99
5596	NYSE	MXF	Tue, Sep 30, 2014	27.25	27.52	27.09	27.43
5595	NYSE	MXF	Mon, Sep 29, 2014	27.00	27.22	26.78	27.18
5594	NYSE	MXF	Fri, Sep 26, 2014	27.11	27.27	27.01	27.21
5593	NYSE	MXF	Thu, Sep 25, 2014	27.62	27.66	27.14	27.20
5592	NYSE	MXF	Wed, Sep 24, 2014	27.58	27.85	27.58	27.76
5591	NYSE	MXF	Tue, Sep 23, 2014	27.85	27.85	27.53	27.59
5590	NYSE	MXF	Mon, Sep 22, 2014	28.07	28.18	27.72	27.78
5589	NYSE	MXF	Fri, Sep 19, 2014	28.29	28.35	28.05	28.10
5588	NYSE	MXF	Thu, Sep 18, 2014	28.32	28.35	28.20	28.29
5587	NYSE	MXF	Wed, Sep 17, 2014	28.46	28.46	28.10	28.12
5586	NYSE	MXF	Tue, Sep 16, 2014	28.14	28.44	28.02	28.31
5585	NYSE	MXF	Mon, Sep 15, 2014	28.02	28.10	28.02	28.07
5584	NYSE	MXF	Fri, Sep 12, 2014	28.01	28.12	27.90	28.12
5583	NYSE	MXF	Thu, Sep 11, 2014	28.05	28.18	28.02	28.15
5582	NYSE	MXF	Wed, Sep 10, 2014	27.94	28.13	27.87	28.12
5581	NYSE	MXF	Tue, Sep 9, 2014	28.25	28.25	27.91	28.03
5580	NYSE	MXF	Mon, Sep 8, 2014	28.31	28.47	28.13	28.19
5579	NYSE	MXF	Fri, Sep 5, 2014	28.10	28.36	28.10	28.31
5578	NYSE	MXF	Thu, Sep 4, 2014	28.15	28.24	28.10	28.15
5577	NYSE	MXF	Wed, Sep 3, 2014	27.98	28.20	27.98	28.11
5576	NYSE	MXF	Tue, Sep 2, 2014	27.90	27.94	27.80	27.88
5575	NYSE	MXF	Fri, Aug 29, 2014	28.01	28.15	27.98	27.99
5574	NYSE	MXF	Thu, Aug 28, 2014	28.02	28.09	27.97	28.07
5573	NYSE	MXF	Wed, Aug 27, 2014	28.00	28.06	27.98	28.04
5572	NYSE	MXF	Tue, Aug 26, 2014	27.98	28.12	27.88	27.91
5571	NYSE	MXF	Mon, Aug 25, 2014	27.99	28.08	27.80	27.80
5570	NYSE	MXF	Fri, Aug 22, 2014	28.08	28.14	27.96	27.96
5569	NYSE	MXF	Thu, Aug 21, 2014	28.15	28.17	28.07	28.14
5568	NYSE	MXF	Wed, Aug 20, 2014	28.21	28.21	28.04	28.11
5567	NYSE	MXF	Tue, Aug 19, 2014	28.39	28.40	28.08	28.10
5566	NYSE	MXF	Mon, Aug 18, 2014	28.09	28.36	28.01	28.36
5565	NYSE	MXF	Fri, Aug 15, 2014	28.06	28.09	28.00	28.08
5564	NYSE	MXF	Thu, Aug 14, 2014	28.08	28.08	28.01	28.03
5563	NYSE	MXF	Wed, Aug 13, 2014	28.09	28.09	28.04	28.08
5562	NYSE	MXF	Tue, Aug 12, 2014	28.09	28.14	28.02	28.09
5561	NYSE	MXF	Mon, Aug 11, 2014	27.99	28.15	27.93	28.13
5560	NYSE	MXF	Fri, Aug 8, 2014	28.06	28.06	27.85	27.86
5559	NYSE	MXF	Thu, Aug 7, 2014	27.88	28.04	27.84	27.90
5558	NYSE	MXF	Wed, Aug 6, 2014	27.81	27.99	27.81	27.89
5557	NYSE	MXF	Tue, Aug 5, 2014	28.00	28.19	27.72	27.82
5556	NYSE	MXF	Mon, Aug 4, 2014	28.03	28.07	27.75	27.91
5555	NYSE	MXF	Fri, Aug 1, 2014	28.00	28.07	27.82	27.85
5554	NYSE	MXF	Thu, Jul 31, 2014	28.00	28.30	27.76	28.24
5553	NYSE	MXF	Wed, Jul 30, 2014	28.56	28.59	28.20	28.25
5552	NYSE	MXF	Tue, Jul 29, 2014	28.60	28.63	28.53	28.56
5551	NYSE	MXF	Mon, Jul 28, 2014	28.26	28.60	28.20	28.56
5550	NYSE	MXF	Fri, Jul 25, 2014	28.39	28.75	28.29	28.35
5549	NYSE	MXF	Thu, Jul 24, 2014	28.25	28.57	28.12	28.56
5548	NYSE	MXF	Wed, Jul 23, 2014	28.15	28.29	28.10	28.21
5547	NYSE	MXF	Tue, Jul 22, 2014	28.10	28.15	28.04	28.10
5546	NYSE	MXF	Mon, Jul 21, 2014	28.15	28.15	27.94	28.02
5545	NYSE	MXF	Fri, Jul 18, 2014	27.77	28.27	27.76	28.08
5544	NYSE	MXF	Thu, Jul 17, 2014	27.79	27.92	27.72	27.72
5543	NYSE	MXF	Wed, Jul 16, 2014	27.88	27.96	27.78	27.90
5542	NYSE	MXF	Tue, Jul 15, 2014	27.90	27.98	27.79	27.86
5541	NYSE	MXF	Mon, Jul 14, 2014	27.96	28.04	27.90	27.95
5540	NYSE	MXF	Fri, Jul 11, 2014	28.25	28.26	27.91	27.93
5539	NYSE	MXF	Thu, Jul 10, 2014	28.82	28.97	28.65	28.92
5538	NYSE	MXF	Wed, Jul 9, 2014	28.59	28.99	28.59	28.93
5537	NYSE	MXF	Tue, Jul 8, 2014	28.58	28.58	28.41	28.56
5536	NYSE	MXF	Mon, Jul 7, 2014	28.50	28.57	28.40	28.48
5535	NYSE	MXF	Thu, Jul 3, 2014	28.34	28.52	28.30	28.47
5534	NYSE	MXF	Wed, Jul 2, 2014	28.37	28.43	28.29	28.34
5533	NYSE	MXF	Tue, Jul 1, 2014	28.28	28.41	28.20	28.37
5532	NYSE	MXF	Mon, Jun 30, 2014	28.40	28.42	28.22	28.28
5531	NYSE	MXF	Fri, Jun 27, 2014	27.86	28.45	27.85	28.40
5530	NYSE	MXF	Thu, Jun 26, 2014	28.01	28.10	27.91	27.95
5529	NYSE	MXF	Wed, Jun 25, 2014	27.92	28.08	27.92	28.04
5528	NYSE	MXF	Tue, Jun 24, 2014	27.88	28.05	27.88	27.96
5527	NYSE	MXF	Mon, Jun 23, 2014	27.98	28.02	27.90	28.02
5526	NYSE	MXF	Fri, Jun 20, 2014	28.04	28.07	27.88	27.92
5525	NYSE	MXF	Thu, Jun 19, 2014	28.10	28.12	27.91	28.01
5524	NYSE	MXF	Wed, Jun 18, 2014	27.78	28.09	27.75	28.08
5523	NYSE	MXF	Tue, Jun 17, 2014	28.18	28.18	27.84	27.90
5522	NYSE	MXF	Mon, Jun 16, 2014	28.18	28.18	27.90	28.12
5521	NYSE	MXF	Fri, Jun 13, 2014	28.08	28.28	28.08	28.13
5520	NYSE	MXF	Thu, Jun 12, 2014	28.09	28.20	28.04	28.13
5519	NYSE	MXF	Wed, Jun 11, 2014	27.93	28.19	27.93	28.09
5518	NYSE	MXF	Tue, Jun 10, 2014	28.05	28.20	27.90	28.20
5517	NYSE	MXF	Mon, Jun 9, 2014	27.77	28.19	27.70	28.07
5516	NYSE	MXF	Fri, Jun 6, 2014	27.90	28.18	27.90	28.05
5515	NYSE	MXF	Thu, Jun 5, 2014	27.70	27.95	27.70	27.81
5514	NYSE	MXF	Wed, Jun 4, 2014	27.95	27.99	27.66	27.67
5513	NYSE	MXF	Tue, Jun 3, 2014	27.80	28.00	27.75	27.95
5512	NYSE	MXF	Mon, Jun 2, 2014	27.70	27.84	27.65	27.80
5511	NYSE	MXF	Fri, May 30, 2014	27.77	27.80	27.64	27.68
5510	NYSE	MXF	Thu, May 29, 2014	27.78	27.80	27.72	27.80
5509	NYSE	MXF	Wed, May 28, 2014	27.75	27.87	27.73	27.76
5508	NYSE	MXF	Tue, May 27, 2014	27.60	27.74	27.48	27.73
5507	NYSE	MXF	Fri, May 23, 2014	27.55	27.64	27.55	27.60
5506	NYSE	MXF	Thu, May 22, 2014	27.20	27.55	27.20	27.51
5505	NYSE	MXF	Wed, May 21, 2014	27.30	27.42	27.21	27.24
5504	NYSE	MXF	Tue, May 20, 2014	27.28	27.35	27.15	27.24
5503	NYSE	MXF	Mon, May 19, 2014	27.26	27.31	27.09	27.28
5502	NYSE	MXF	Fri, May 16, 2014	27.22	27.56	27.22	27.44
5501	NYSE	MXF	Thu, May 15, 2014	27.44	27.60	27.22	27.22
5500	NYSE	MXF	Wed, May 14, 2014	27.41	27.69	27.39	27.62
5499	NYSE	MXF	Tue, May 13, 2014	27.25	27.60	27.15	27.44
5498	NYSE	MXF	Mon, May 12, 2014	27.00	27.19	26.87	27.10
5497	NYSE	MXF	Fri, May 9, 2014	26.84	27.12	26.70	26.93
5496	NYSE	MXF	Thu, May 8, 2014	26.97	27.22	26.85	26.85
5495	NYSE	MXF	Wed, May 7, 2014	26.57	26.91	26.57	26.91
5494	NYSE	MXF	Tue, May 6, 2014	26.40	26.84	26.40	26.63
5493	NYSE	MXF	Mon, May 5, 2014	26.45	26.60	26.40	26.44
5492	NYSE	MXF	Fri, May 2, 2014	26.50	26.62	26.38	26.51
5491	NYSE	MXF	Thu, May 1, 2014	26.25	26.64	26.25	26.54
5490	NYSE	MXF	Wed, Apr 30, 2014	26.48	26.63	26.22	26.22
5489	NYSE	MXF	Tue, Apr 29, 2014	26.42	26.68	26.42	26.54
5488	NYSE	MXF	Mon, Apr 28, 2014	26.08	26.49	26.08	26.40
5487	NYSE	MXF	Fri, Apr 25, 2014	26.11	26.24	25.78	26.11
5486	NYSE	MXF	Thu, Apr 24, 2014	26.21	26.32	26.07	26.12
5485	NYSE	MXF	Wed, Apr 23, 2014	26.49	26.53	26.13	26.30
5484	NYSE	MXF	Tue, Apr 22, 2014	26.40	26.69	26.19	26.41
5483	NYSE	MXF	Mon, Apr 21, 2014	26.41	26.50	26.16	26.22
5482	NYSE	MXF	Thu, Apr 17, 2014	26.32	26.62	26.31	26.55
5481	NYSE	MXF	Wed, Apr 16, 2014	26.26	26.50	26.00	26.42
5480	NYSE	MXF	Tue, Apr 15, 2014	26.30	26.30	25.82	25.97
5479	NYSE	MXF	Mon, Apr 14, 2014	26.20	26.31	26.05	26.21
5478	NYSE	MXF	Fri, Apr 11, 2014	26.06	26.19	25.83	26.12
5477	NYSE	MXF	Thu, Apr 10, 2014	26.43	26.59	26.11	26.20
5476	NYSE	MXF	Wed, Apr 9, 2014	26.85	26.86	26.36	26.61
5475	NYSE	MXF	Tue, Apr 8, 2014	27.00	27.00	26.68	26.77
5474	NYSE	MXF	Mon, Apr 7, 2014	27.20	27.49	26.51	26.64
5473	NYSE	MXF	Fri, Apr 4, 2014	27.77	27.84	27.52	27.76
5472	NYSE	MXF	Thu, Apr 3, 2014	27.60	27.69	27.43	27.50
5471	NYSE	MXF	Wed, Apr 2, 2014	27.21	27.60	27.20	27.54
5470	NYSE	MXF	Tue, Apr 1, 2014	27.03	27.21	26.93	27.17
5469	NYSE	MXF	Mon, Mar 31, 2014	26.71	27.06	26.71	26.99
5468	NYSE	MXF	Fri, Mar 28, 2014	26.56	26.77	26.56	26.65
5467	NYSE	MXF	Thu, Mar 27, 2014	26.41	26.61	26.41	26.50
5466	NYSE	MXF	Wed, Mar 26, 2014	26.51	26.65	26.21	26.31
5465	NYSE	MXF	Tue, Mar 25, 2014	26.56	26.74	26.41	26.41
5464	NYSE	MXF	Mon, Mar 24, 2014	26.75	26.88	26.59	26.60
5463	NYSE	MXF	Fri, Mar 21, 2014	26.14	26.70	26.08	26.62
5462	NYSE	MXF	Thu, Mar 20, 2014	25.35	26.11	25.16	25.88
5461	NYSE	MXF	Wed, Mar 19, 2014	25.46	25.71	25.25	25.35
5460	NYSE	MXF	Tue, Mar 18, 2014	24.83	25.35	24.83	25.35
5459	NYSE	MXF	Mon, Mar 17, 2014	25.03	25.15	24.80	24.87
5458	NYSE	MXF	Fri, Mar 14, 2014	24.84	24.96	24.73	24.78
5457	NYSE	MXF	Thu, Mar 13, 2014	25.73	25.73	24.83	24.88
5456	NYSE	MXF	Wed, Mar 12, 2014	25.27	25.49	25.06	25.47
5455	NYSE	MXF	Tue, Mar 11, 2014	25.57	25.71	25.27	25.40
5454	NYSE	MXF	Mon, Mar 10, 2014	25.76	25.98	25.60	25.64
5453	NYSE	MXF	Fri, Mar 7, 2014	26.25	26.25	25.70	25.88
5452	NYSE	MXF	Thu, Mar 6, 2014	25.89	26.38	25.80	26.25
5451	NYSE	MXF	Wed, Mar 5, 2014	25.54	25.99	25.54	25.81
5450	NYSE	MXF	Tue, Mar 4, 2014	25.85	25.98	25.58	25.91
5449	NYSE	MXF	Mon, Mar 3, 2014	25.82	25.82	25.53	25.57
5448	NYSE	MXF	Fri, Feb 28, 2014	26.01	26.33	25.91	25.94
5447	NYSE	MXF	Thu, Feb 27, 2014	25.80	26.08	25.60	26.05
5446	NYSE	MXF	Wed, Feb 26, 2014	26.13	26.24	25.82	25.88
5445	NYSE	MXF	Tue, Feb 25, 2014	26.74	26.74	26.09	26.09
5444	NYSE	MXF	Mon, Feb 24, 2014	26.86	27.09	26.67	26.80
5443	NYSE	MXF	Fri, Feb 21, 2014	26.89	27.00	26.70	26.70
5442	NYSE	MXF	Thu, Feb 20, 2014	27.21	27.39	26.92	26.94
5441	NYSE	MXF	Wed, Feb 19, 2014	27.40	27.56	27.12	27.13
5440	NYSE	MXF	Tue, Feb 18, 2014	27.69	28.15	27.52	27.52
5439	NYSE	MXF	Fri, Feb 14, 2014	27.36	27.65	27.36	27.52
5438	NYSE	MXF	Thu, Feb 13, 2014	27.26	27.53	27.26	27.38
5437	NYSE	MXF	Wed, Feb 12, 2014	28.00	28.12	27.58	27.61
5436	NYSE	MXF	Tue, Feb 11, 2014	27.62	27.91	27.48	27.73
5435	NYSE	MXF	Mon, Feb 10, 2014	27.65	28.00	27.51	27.62
5434	NYSE	MXF	Fri, Feb 7, 2014	27.20	27.65	27.15	27.45
5433	NYSE	MXF	Thu, Feb 6, 2014	27.02	27.49	27.01	27.23
5432	NYSE	MXF	Wed, Feb 5, 2014	27.30	27.47	26.83	27.00
5431	NYSE	MXF	Tue, Feb 4, 2014	27.17	30.19	27.09	27.29
5430	NYSE	MXF	Mon, Feb 3, 2014	27.50	27.63	26.75	26.84
5429	NYSE	MXF	Fri, Jan 31, 2014	27.59	27.95	27.52	27.57
5428	NYSE	MXF	Wed, Jan 29, 2014	27.68	28.05	27.65	27.72
5427	NYSE	MXF	Tue, Jan 28, 2014	28.10	28.57	27.69	28.07
5426	NYSE	MXF	Mon, Jan 27, 2014	27.76	28.04	27.62	27.90
5425	NYSE	MXF	Fri, Jan 24, 2014	28.70	28.77	27.64	27.74
5424	NYSE	MXF	Thu, Jan 23, 2014	29.64	29.64	28.77	28.92
5423	NYSE	MXF	Wed, Jan 22, 2014	29.41	29.78	29.41	29.50
5422	NYSE	MXF	Tue, Jan 21, 2014	29.35	29.54	29.23	29.45
5421	NYSE	MXF	Fri, Jan 17, 2014	29.33	29.55	29.21	29.21
5420	NYSE	MXF	Thu, Jan 16, 2014	29.72	29.84	29.39	29.46
5419	NYSE	MXF	Wed, Jan 15, 2014	29.71	29.77	29.52	29.62
5418	NYSE	MXF	Tue, Jan 14, 2014	29.81	30.10	29.60	29.81
5417	NYSE	MXF	Mon, Jan 13, 2014	29.95	29.95	29.53	29.64
5416	NYSE	MXF	Fri, Jan 10, 2014	29.50	29.91	29.15	29.59
5415	NYSE	MXF	Thu, Jan 9, 2014	29.84	29.95	29.40	29.57
5414	NYSE	MXF	Wed, Jan 8, 2014	29.29	30.29	29.29	29.73
5413	NYSE	MXF	Tue, Jan 7, 2014	29.61	30.46	29.34	29.40
5412	NYSE	MXF	Mon, Jan 6, 2014	29.41	29.51	29.15	29.19
5411	NYSE	MXF	Fri, Jan 3, 2014	29.61	29.74	29.08	29.10
5410	NYSE	MXF	Thu, Jan 2, 2014	29.30	29.68	29.24	29.34
5409	NYSE	MXF	Tue, Dec 31, 2013	29.42	29.42	29.18	29.30
5408	NYSE	MXF	Mon, Dec 30, 2013	29.60	29.98	29.03	29.20
5407	NYSE	MXF	Fri, Dec 27, 2013	30.00	30.34	29.69	29.76
5406	NYSE	MXF	Thu, Dec 26, 2013	31.07	31.07	29.99	30.09
5405	NYSE	MXF	Tue, Dec 24, 2013	31.60	31.60	30.98	31.27
5404	NYSE	MXF	Mon, Dec 23, 2013	30.22	31.87	29.87	31.29
5403	NYSE	MXF	Fri, Dec 20, 2013	30.00	30.78	30.00	30.38
5402	NYSE	MXF	Thu, Dec 19, 2013	29.45	30.10	29.43	29.91
5401	NYSE	MXF	Wed, Dec 18, 2013	28.95	29.75	28.80	29.70
5400	NYSE	MXF	Tue, Dec 17, 2013	29.00	29.00	28.77	28.91
5399	NYSE	MXF	Mon, Dec 16, 2013	28.17	28.99	28.10	28.99
5398	NYSE	MXF	Fri, Dec 13, 2013	27.90	28.25	27.85	28.22
5397	NYSE	MXF	Thu, Dec 12, 2013	28.10	28.14	27.80	27.93
5396	NYSE	MXF	Wed, Dec 11, 2013	28.66	28.89	28.10	28.10
5395	NYSE	MXF	Tue, Dec 10, 2013	29.11	29.24	28.54	28.61
5394	NYSE	MXF	Mon, Dec 9, 2013	29.48	29.73	29.14	29.20
5393	NYSE	MXF	Fri, Dec 6, 2013	29.64	29.65	29.31	29.47
5392	NYSE	MXF	Thu, Dec 5, 2013	28.92	29.67	28.92	29.17
5391	NYSE	MXF	Wed, Dec 4, 2013	28.23	29.14	28.23	29.14
5390	NYSE	MXF	Tue, Dec 3, 2013	28.16	28.57	28.16	28.42
5389	NYSE	MXF	Mon, Dec 2, 2013	29.11	29.15	28.25	28.25
5388	NYSE	MXF	Fri, Nov 29, 2013	28.62	29.00	28.56	28.96
5387	NYSE	MXF	Wed, Nov 27, 2013	28.51	28.60	28.16	28.55
5386	NYSE	MXF	Tue, Nov 26, 2013	28.83	28.97	28.20	28.31
5385	NYSE	MXF	Mon, Nov 25, 2013	28.99	29.12	28.83	28.83
5384	NYSE	MXF	Fri, Nov 22, 2013	28.85	29.15	28.85	28.92
5383	NYSE	MXF	Thu, Nov 21, 2013	28.99	29.19	28.74	28.92
5382	NYSE	MXF	Wed, Nov 20, 2013	29.02	29.02	28.61	28.63
5381	NYSE	MXF	Tue, Nov 19, 2013	29.11	29.25	28.57	28.84
5380	NYSE	MXF	Mon, Nov 18, 2013	28.84	29.32	28.50	29.29
5379	NYSE	MXF	Fri, Nov 15, 2013	28.42	28.83	28.31	28.61
5378	NYSE	MXF	Thu, Nov 14, 2013	27.72	28.49	27.54	28.38
5377	NYSE	MXF	Wed, Nov 13, 2013	27.21	27.56	27.21	27.55
5376	NYSE	MXF	Tue, Nov 12, 2013	27.80	27.81	27.26	27.31
5375	NYSE	MXF	Mon, Nov 11, 2013	27.51	28.05	27.51	27.79
5374	NYSE	MXF	Fri, Nov 8, 2013	27.79	27.90	27.54	27.58
5373	NYSE	MXF	Thu, Nov 7, 2013	28.65	28.65	27.86	27.91
5372	NYSE	MXF	Wed, Nov 6, 2013	28.61	28.61	28.27	28.45
5371	NYSE	MXF	Tue, Nov 5, 2013	28.71	28.79	28.54	28.57
5370	NYSE	MXF	Mon, Nov 4, 2013	28.69	29.06	28.69	28.80
5369	NYSE	MXF	Fri, Nov 1, 2013	28.75	29.09	28.67	28.77
5368	NYSE	MXF	Thu, Oct 31, 2013	29.03	29.13	28.73	28.75
5367	NYSE	MXF	Wed, Oct 30, 2013	29.11	29.21	28.99	29.21
5366	NYSE	MXF	Tue, Oct 29, 2013	29.04	29.24	29.02	29.15
5365	NYSE	MXF	Mon, Oct 28, 2013	29.01	29.40	28.97	29.05
5364	NYSE	MXF	Fri, Oct 25, 2013	28.96	29.00	28.74	28.87
5363	NYSE	MXF	Thu, Oct 24, 2013	28.96	29.29	28.83	28.83
5362	NYSE	MXF	Wed, Oct 23, 2013	29.01	29.33	28.78	28.83
5361	NYSE	MXF	Tue, Oct 22, 2013	28.69	29.34	28.61	29.06
5360	NYSE	MXF	Mon, Oct 21, 2013	29.03	29.28	28.68	28.69
5359	NYSE	MXF	Fri, Oct 18, 2013	28.84	29.27	28.84	29.00
5358	NYSE	MXF	Thu, Oct 17, 2013	28.65	29.06	28.46	28.80
5357	NYSE	MXF	Wed, Oct 16, 2013	28.75	29.08	28.57	28.72
5356	NYSE	MXF	Tue, Oct 15, 2013	28.77	28.80	28.45	28.71
5355	NYSE	MXF	Mon, Oct 14, 2013	28.58	28.77	28.51	28.70
5354	NYSE	MXF	Fri, Oct 11, 2013	28.56	28.87	28.32	28.68
5353	NYSE	MXF	Thu, Oct 10, 2013	28.49	28.78	28.16	28.55
5352	NYSE	MXF	Wed, Oct 9, 2013	28.53	28.53	28.11	28.15
5351	NYSE	MXF	Tue, Oct 8, 2013	29.00	29.19	28.38	28.48
5350	NYSE	MXF	Mon, Oct 7, 2013	29.04	29.26	28.93	29.04
5349	NYSE	MXF	Fri, Oct 4, 2013	29.76	30.23	29.55	29.55
5348	NYSE	MXF	Thu, Oct 3, 2013	29.75	29.75	29.40	29.49
5347	NYSE	MXF	Wed, Oct 2, 2013	29.46	29.94	29.46	29.75
5346	NYSE	MXF	Tue, Oct 1, 2013	29.31	29.55	29.12	29.50
5345	NYSE	MXF	Mon, Sep 30, 2013	29.11	29.53	29.02	29.16
5344	NYSE	MXF	Fri, Sep 27, 2013	29.70	29.86	29.50	29.52
5343	NYSE	MXF	Thu, Sep 26, 2013	29.80	30.30	29.60	29.61
5342	NYSE	MXF	Wed, Sep 25, 2013	29.39	29.71	29.24	29.69
5341	NYSE	MXF	Tue, Sep 24, 2013	29.66	30.22	29.43	29.44
5340	NYSE	MXF	Mon, Sep 23, 2013	30.71	30.91	29.76	29.78
5339	NYSE	MXF	Fri, Sep 20, 2013	31.33	31.59	30.38	30.52
5338	NYSE	MXF	Thu, Sep 19, 2013	31.36	31.56	31.14	31.25
5337	NYSE	MXF	Wed, Sep 18, 2013	29.84	31.30	29.78	31.14
5336	NYSE	MXF	Tue, Sep 17, 2013	29.76	30.30	29.52	29.98
5335	NYSE	MXF	Mon, Sep 16, 2013	30.38	30.55	29.75	29.86
5334	NYSE	MXF	Fri, Sep 13, 2013	29.93	30.28	29.66	29.96
5333	NYSE	MXF	Thu, Sep 12, 2013	30.30	30.56	29.55	29.65
5332	NYSE	MXF	Wed, Sep 11, 2013	30.46	30.64	30.25	30.40
5331	NYSE	MXF	Tue, Sep 10, 2013	30.09	30.50	29.91	30.26
5330	NYSE	MXF	Mon, Sep 9, 2013	28.67	29.89	28.67	29.72
5329	NYSE	MXF	Fri, Sep 6, 2013	28.20	28.87	28.20	28.60
5328	NYSE	MXF	Thu, Sep 5, 2013	28.36	28.49	28.00	28.17
5327	NYSE	MXF	Wed, Sep 4, 2013	28.38	28.47	28.15	28.25
5326	NYSE	MXF	Tue, Sep 3, 2013	27.80	31.33	27.80	28.43
5325	NYSE	MXF	Fri, Aug 30, 2013	27.28	27.73	27.06	27.72
5324	NYSE	MXF	Thu, Aug 29, 2013	27.70	27.72	27.09	27.23
5323	NYSE	MXF	Wed, Aug 28, 2013	28.22	28.49	27.80	27.80
5322	NYSE	MXF	Tue, Aug 27, 2013	28.99	28.99	28.26	28.41
5321	NYSE	MXF	Mon, Aug 26, 2013	30.01	30.35	29.45	29.45
5320	NYSE	MXF	Fri, Aug 23, 2013	29.79	30.03	29.60	29.96
5319	NYSE	MXF	Thu, Aug 22, 2013	29.56	29.99	29.56	29.65
5318	NYSE	MXF	Wed, Aug 21, 2013	30.00	30.16	29.50	29.57
5317	NYSE	MXF	Tue, Aug 20, 2013	30.15	30.45	30.00	30.01
5316	NYSE	MXF	Mon, Aug 19, 2013	31.24	33.14	30.16	30.21
5315	NYSE	MXF	Fri, Aug 16, 2013	30.91	31.41	30.66	31.24
5314	NYSE	MXF	Thu, Aug 15, 2013	31.98	31.99	30.99	31.13
5313	NYSE	MXF	Wed, Aug 14, 2013	32.25	32.42	31.90	31.90
5312	NYSE	MXF	Tue, Aug 13, 2013	32.31	32.55	32.10	32.19
5311	NYSE	MXF	Mon, Aug 12, 2013	32.68	32.70	32.30	32.30
5310	NYSE	MXF	Fri, Aug 9, 2013	32.36	32.56	32.00	32.40
5309	NYSE	MXF	Thu, Aug 8, 2013	32.29	32.50	32.16	32.40
5308	NYSE	MXF	Wed, Aug 7, 2013	32.03	32.10	31.83	32.03
5307	NYSE	MXF	Tue, Aug 6, 2013	31.20	31.88	31.20	31.80
5306	NYSE	MXF	Mon, Aug 5, 2013	31.45	31.65	31.15	31.43
5305	NYSE	MXF	Fri, Aug 2, 2013	30.85	31.39	30.26	31.39
5304	NYSE	MXF	Thu, Aug 1, 2013	30.20	30.67	30.20	30.55
5303	NYSE	MXF	Wed, Jul 31, 2013	30.00	30.36	30.00	30.00
5302	NYSE	MXF	Tue, Jul 30, 2013	30.38	30.50	30.00	30.08
5301	NYSE	MXF	Mon, Jul 29, 2013	30.41	30.60	30.33	30.39
5300	NYSE	MXF	Fri, Jul 26, 2013	30.55	30.89	30.52	30.84
5299	NYSE	MXF	Thu, Jul 25, 2013	30.67	31.00	30.42	30.80
5298	NYSE	MXF	Wed, Jul 24, 2013	30.93	30.94	30.24	30.74
5297	NYSE	MXF	Tue, Jul 23, 2013	30.37	30.68	30.23	30.66
5296	NYSE	MXF	Mon, Jul 22, 2013	30.56	30.64	30.25	30.25
5295	NYSE	MXF	Fri, Jul 19, 2013	30.25	30.85	30.22	30.70
5294	NYSE	MXF	Thu, Jul 18, 2013	30.19	30.89	30.19	30.45
5293	NYSE	MXF	Wed, Jul 17, 2013	29.70	30.35	29.49	30.34
5292	NYSE	MXF	Tue, Jul 16, 2013	30.11	30.41	29.49	29.71
5291	NYSE	MXF	Mon, Jul 15, 2013	30.60	30.74	30.15	30.26
5290	NYSE	MXF	Fri, Jul 12, 2013	30.80	31.46	30.77	31.21
5289	NYSE	MXF	Thu, Jul 11, 2013	30.60	30.95	30.50	30.82
5288	NYSE	MXF	Wed, Jul 10, 2013	30.36	30.49	30.15	30.27
5287	NYSE	MXF	Tue, Jul 9, 2013	30.51	30.76	30.27	30.50
5286	NYSE	MXF	Mon, Jul 8, 2013	30.38	31.00	30.38	30.65
5285	NYSE	MXF	Fri, Jul 5, 2013	30.76	31.01	30.26	30.59
5284	NYSE	MXF	Wed, Jul 3, 2013	30.57	30.74	30.32	30.50
5283	NYSE	MXF	Tue, Jul 2, 2013	31.41	31.47	30.86	30.99
5282	NYSE	MXF	Mon, Jul 1, 2013	30.74	32.07	30.74	31.49
5281	NYSE	MXF	Fri, Jun 28, 2013	30.00	30.98	29.87	30.78
5280	NYSE	MXF	Thu, Jun 27, 2013	29.19	30.00	29.11	29.97
5279	NYSE	MXF	Wed, Jun 26, 2013	28.40	29.00	28.40	28.99
5278	NYSE	MXF	Tue, Jun 25, 2013	27.38	28.50	27.38	28.38
5277	NYSE	MXF	Mon, Jun 24, 2013	28.21	28.31	26.44	27.49
5276	NYSE	MXF	Fri, Jun 21, 2013	29.00	29.22	28.20	28.64
5275	NYSE	MXF	Thu, Jun 20, 2013	29.49	29.54	28.52	28.81
5274	NYSE	MXF	Wed, Jun 19, 2013	30.23	30.46	29.63	29.80
5273	NYSE	MXF	Tue, Jun 18, 2013	31.03	31.09	30.23	30.27
5272	NYSE	MXF	Mon, Jun 17, 2013	31.17	31.41	31.16	31.22
5271	NYSE	MXF	Fri, Jun 14, 2013	30.84	31.53	30.64	31.08
5270	NYSE	MXF	Thu, Jun 13, 2013	29.73	30.67	29.51	30.62
5269	NYSE	MXF	Wed, Jun 12, 2013	31.50	31.55	29.52	29.73
5268	NYSE	MXF	Tue, Jun 11, 2013	32.14	32.20	31.50	31.51
5267	NYSE	MXF	Mon, Jun 10, 2013	32.59	32.59	32.24	32.36
5266	NYSE	MXF	Fri, Jun 7, 2013	32.14	32.44	32.14	32.44
5265	NYSE	MXF	Thu, Jun 6, 2013	32.22	32.41	32.06	32.18
5264	NYSE	MXF	Wed, Jun 5, 2013	32.35	32.40	32.00	32.32
5263	NYSE	MXF	Tue, Jun 4, 2013	32.24	32.45	32.07	32.24
5262	NYSE	MXF	Mon, Jun 3, 2013	32.15	32.32	31.98	32.17
5261	NYSE	MXF	Fri, May 31, 2013	32.12	32.41	32.06	32.12
5260	NYSE	MXF	Thu, May 30, 2013	32.54	32.89	32.13	32.21
5259	NYSE	MXF	Wed, May 29, 2013	33.31	33.51	32.51	32.56
5258	NYSE	MXF	Tue, May 28, 2013	33.90	34.14	33.35	33.63
5257	NYSE	MXF	Fri, May 24, 2013	32.61	33.75	32.61	33.34
5256	NYSE	MXF	Thu, May 23, 2013	32.10	32.74	32.00	32.61
5255	NYSE	MXF	Wed, May 22, 2013	33.29	33.64	32.10	32.20
5254	NYSE	MXF	Tue, May 21, 2013	34.20	34.40	33.25	33.29
5253	NYSE	MXF	Mon, May 20, 2013	35.35	35.40	34.14	34.45
5252	NYSE	MXF	Fri, May 17, 2013	34.87	35.90	34.78	35.41
5251	NYSE	MXF	Thu, May 16, 2013	36.07	36.12	35.30	35.36
5250	NYSE	MXF	Wed, May 15, 2013	35.75	36.35	35.53	35.97
5249	NYSE	MXF	Tue, May 14, 2013	34.20	35.39	34.00	35.35
5248	NYSE	MXF	Mon, May 13, 2013	34.60	34.60	34.10	34.29
5247	NYSE	MXF	Fri, May 10, 2013	34.29	34.37	34.00	34.15
5246	NYSE	MXF	Thu, May 9, 2013	34.75	34.91	34.37	34.43
5245	NYSE	MXF	Wed, May 8, 2013	35.57	35.74	34.81	35.12
5244	NYSE	MXF	Tue, May 7, 2013	35.76	35.92	35.61	35.75
5243	NYSE	MXF	Mon, May 6, 2013	36.80	36.80	35.36	35.80
5242	NYSE	MXF	Fri, May 3, 2013	35.76	36.93	35.76	36.55
5241	NYSE	MXF	Thu, May 2, 2013	35.57	35.70	35.50	35.68
5240	NYSE	MXF	Wed, May 1, 2013	35.82	35.82	35.10	35.20
5239	NYSE	MXF	Tue, Apr 30, 2013	35.42	35.82	35.33	35.77
5238	NYSE	MXF	Mon, Apr 29, 2013	35.12	35.67	35.12	35.32
5237	NYSE	MXF	Fri, Apr 26, 2013	35.39	35.40	34.69	35.11
5236	NYSE	MXF	Thu, Apr 25, 2013	35.53	35.81	35.01	35.56
5235	NYSE	MXF	Wed, Apr 24, 2013	35.89	35.89	34.30	35.00
5234	NYSE	MXF	Tue, Apr 23, 2013	34.20	35.64	34.20	35.59
5233	NYSE	MXF	Mon, Apr 22, 2013	33.94	34.37	33.77	34.31
5232	NYSE	MXF	Fri, Apr 19, 2013	32.22	34.00	31.52	33.70
5231	NYSE	MXF	Thu, Apr 18, 2013	33.16	33.33	31.42	31.70
5230	NYSE	MXF	Wed, Apr 17, 2013	33.22	33.40	33.00	33.00
5229	NYSE	MXF	Tue, Apr 16, 2013	33.12	33.49	32.80	33.33
5228	NYSE	MXF	Mon, Apr 15, 2013	33.72	33.82	32.71	32.76
5227	NYSE	MXF	Fri, Apr 12, 2013	34.28	34.42	33.81	34.00
5226	NYSE	MXF	Thu, Apr 11, 2013	34.15	34.38	34.02	34.29
5225	NYSE	MXF	Wed, Apr 10, 2013	35.20	35.37	34.20	34.23
5224	NYSE	MXF	Tue, Apr 9, 2013	36.28	36.29	34.98	35.16
5223	NYSE	MXF	Mon, Apr 8, 2013	37.08	37.08	36.13	36.33
5222	NYSE	MXF	Fri, Apr 5, 2013	36.40	37.84	36.35	37.75
5221	NYSE	MXF	Thu, Apr 4, 2013	35.90	36.90	35.90	36.79
5220	NYSE	MXF	Wed, Apr 3, 2013	37.95	38.20	35.90	35.98
5219	NYSE	MXF	Tue, Apr 2, 2013	37.62	38.60	37.54	38.23
5218	NYSE	MXF	Mon, Apr 1, 2013	37.00	37.42	36.61	37.14
5217	NYSE	MXF	Thu, Mar 28, 2013	36.53	36.75	36.29	36.63
5216	NYSE	MXF	Wed, Mar 27, 2013	36.85	36.90	36.00	36.27
5215	NYSE	MXF	Tue, Mar 26, 2013	36.49	36.73	35.69	36.60
5214	NYSE	MXF	Mon, Mar 25, 2013	35.81	36.50	35.12	35.98
5213	NYSE	MXF	Fri, Mar 22, 2013	34.61	35.79	34.61	35.20
5212	NYSE	MXF	Thu, Mar 21, 2013	36.09	36.09	34.30	34.60
5211	NYSE	MXF	Wed, Mar 20, 2013	38.01	38.26	35.37	36.20
5210	NYSE	MXF	Tue, Mar 19, 2013	37.00	38.26	37.00	37.82
5209	NYSE	MXF	Mon, Mar 18, 2013	35.39	36.91	35.39	36.79
5208	NYSE	MXF	Fri, Mar 15, 2013	35.60	36.24	35.55	35.62
5207	NYSE	MXF	Thu, Mar 14, 2013	35.19	35.74	35.19	35.33
5206	NYSE	MXF	Wed, Mar 13, 2013	34.83	35.37	34.59	34.80
5205	NYSE	MXF	Tue, Mar 12, 2013	34.15	34.60	34.06	34.26
5204	NYSE	MXF	Mon, Mar 11, 2013	33.66	34.34	33.64	34.17
5203	NYSE	MXF	Fri, Mar 8, 2013	33.22	33.69	33.16	33.68
5202	NYSE	MXF	Thu, Mar 7, 2013	33.28	33.28	33.04	33.11
5201	NYSE	MXF	Wed, Mar 6, 2013	33.80	33.87	33.00	33.34
5200	NYSE	MXF	Tue, Mar 5, 2013	33.55	33.75	33.46	33.52
5199	NYSE	MXF	Mon, Mar 4, 2013	32.62	33.66	32.62	33.21
5198	NYSE	MXF	Fri, Mar 1, 2013	31.87	32.91	31.83	32.91
5197	NYSE	MXF	Thu, Feb 28, 2013	31.87	32.32	31.84	32.09
5196	NYSE	MXF	Wed, Feb 27, 2013	30.55	31.86	30.55	31.77
5195	NYSE	MXF	Tue, Feb 26, 2013	30.52	30.82	30.42	30.67
5194	NYSE	MXF	Mon, Feb 25, 2013	31.28	31.51	30.50	30.50
5193	NYSE	MXF	Fri, Feb 22, 2013	31.17	31.44	30.93	31.16
5192	NYSE	MXF	Thu, Feb 21, 2013	31.47	32.26	30.69	31.11
5191	NYSE	MXF	Wed, Feb 20, 2013	32.21	32.21	31.52	31.52
5190	NYSE	MXF	Tue, Feb 19, 2013	32.23	32.35	31.92	32.14
5189	NYSE	MXF	Fri, Feb 15, 2013	31.78	32.12	31.78	31.91
5188	NYSE	MXF	Thu, Feb 14, 2013	31.75	31.78	31.55	31.60
5187	NYSE	MXF	Wed, Feb 13, 2013	31.11	31.64	31.04	31.30
5186	NYSE	MXF	Tue, Feb 12, 2013	31.39	31.39	31.05	31.25
5185	NYSE	MXF	Mon, Feb 11, 2013	31.80	31.80	31.03	31.27
5184	NYSE	MXF	Fri, Feb 8, 2013	31.13	31.70	31.13	31.70
5183	NYSE	MXF	Thu, Feb 7, 2013	32.15	32.37	31.11	31.28
5182	NYSE	MXF	Wed, Feb 6, 2013	32.13	32.20	31.94	32.14
5181	NYSE	MXF	Tue, Feb 5, 2013	32.95	33.50	32.10	32.13
5180	NYSE	MXF	Mon, Feb 4, 2013	32.76	32.86	32.44	32.63
5179	NYSE	MXF	Fri, Feb 1, 2013	32.48	32.86	32.39	32.86
5178	NYSE	MXF	Thu, Jan 31, 2013	32.69	32.79	32.25	32.36
5177	NYSE	MXF	Wed, Jan 30, 2013	32.82	32.82	32.63	32.68
5176	NYSE	MXF	Tue, Jan 29, 2013	32.78	32.79	32.48	32.64
5175	NYSE	MXF	Mon, Jan 28, 2013	32.04	32.73	31.99	32.62
5174	NYSE	MXF	Fri, Jan 25, 2013	31.98	32.23	31.73	32.22
5173	NYSE	MXF	Thu, Jan 24, 2013	32.30	32.50	31.71	31.89
5172	NYSE	MXF	Wed, Jan 23, 2013	32.91	32.91	32.41	32.63
5171	NYSE	MXF	Tue, Jan 22, 2013	33.30	33.30	32.69	32.80
5170	NYSE	MXF	Fri, Jan 18, 2013	32.23	32.81	32.23	32.81
5169	NYSE	MXF	Thu, Jan 17, 2013	31.89	32.32	31.77	32.22
5168	NYSE	MXF	Wed, Jan 16, 2013	31.45	31.65	31.35	31.65
5167	NYSE	MXF	Tue, Jan 15, 2013	31.50	31.60	31.28	31.49
5166	NYSE	MXF	Mon, Jan 14, 2013	31.25	31.60	31.16	31.45
5165	NYSE	MXF	Fri, Jan 11, 2013	31.09	31.39	30.90	31.14
5164	NYSE	MXF	Thu, Jan 10, 2013	30.62	31.14	30.52	31.10
5163	NYSE	MXF	Wed, Jan 9, 2013	30.31	30.45	30.31	30.42
5162	NYSE	MXF	Tue, Jan 8, 2013	30.46	30.57	30.13	30.39
5161	NYSE	MXF	Mon, Jan 7, 2013	30.90	30.95	30.49	30.64
5160	NYSE	MXF	Fri, Jan 4, 2013	30.17	31.07	30.10	30.91
5159	NYSE	MXF	Thu, Jan 3, 2013	29.96	30.13	29.73	30.08
5158	NYSE	MXF	Wed, Jan 2, 2013	29.51	30.01	29.51	30.00
5157	NYSE	MXF	Mon, Dec 31, 2012	28.20	29.04	28.20	29.02
5156	NYSE	MXF	Fri, Dec 28, 2012	27.68	27.99	27.53	27.97
5155	NYSE	MXF	Thu, Dec 27, 2012	27.87	27.95	27.65	27.75
5154	NYSE	MXF	Wed, Dec 26, 2012	26.77	27.95	26.77	27.87
5153	NYSE	MXF	Mon, Dec 24, 2012	28.01	28.02	27.60	27.86
5152	NYSE	MXF	Fri, Dec 21, 2012	27.88	28.19	27.69	28.19
5151	NYSE	MXF	Thu, Dec 20, 2012	28.94	29.00	28.49	28.62
5150	NYSE	MXF	Wed, Dec 19, 2012	28.65	28.66	28.35	28.39
5149	NYSE	MXF	Tue, Dec 18, 2012	28.16	28.41	28.16	28.39
5148	NYSE	MXF	Mon, Dec 17, 2012	28.16	28.27	28.15	28.20
5147	NYSE	MXF	Fri, Dec 14, 2012	28.13	28.25	28.04	28.25
5146	NYSE	MXF	Thu, Dec 13, 2012	28.26	28.26	28.16	28.22
5145	NYSE	MXF	Wed, Dec 12, 2012	27.95	28.13	27.92	28.13
5144	NYSE	MXF	Tue, Dec 11, 2012	27.97	28.30	27.96	28.00
5143	NYSE	MXF	Mon, Dec 10, 2012	27.88	27.92	27.82	27.88
5142	NYSE	MXF	Fri, Dec 7, 2012	27.90	28.00	27.80	27.90
5141	NYSE	MXF	Thu, Dec 6, 2012	27.85	27.85	27.70	27.85
5140	NYSE	MXF	Wed, Dec 5, 2012	27.81	27.98	27.74	27.84
5139	NYSE	MXF	Tue, Dec 4, 2012	27.76	27.76	27.58	27.70
5138	NYSE	MXF	Mon, Dec 3, 2012	27.87	27.88	27.51	27.70
5137	NYSE	MXF	Fri, Nov 30, 2012	27.12	27.79	27.00	27.71
5136	NYSE	MXF	Thu, Nov 29, 2012	26.99	27.00	26.86	27.00
5135	NYSE	MXF	Wed, Nov 28, 2012	26.51	26.75	26.41	26.67
5134	NYSE	MXF	Tue, Nov 27, 2012	26.75	26.85	26.65	26.75
5133	NYSE	MXF	Mon, Nov 26, 2012	26.63	26.75	26.52	26.75
5132	NYSE	MXF	Fri, Nov 23, 2012	26.48	26.79	26.48	26.75
5131	NYSE	MXF	Wed, Nov 21, 2012	26.40	27.09	26.38	26.40
5130	NYSE	MXF	Tue, Nov 20, 2012	26.25	26.40	26.25	26.40
5129	NYSE	MXF	Mon, Nov 19, 2012	26.15	26.44	26.15	26.40
5128	NYSE	MXF	Fri, Nov 16, 2012	25.59	26.05	25.39	26.03
5127	NYSE	MXF	Thu, Nov 15, 2012	25.83	25.85	25.16	25.35
5126	NYSE	MXF	Wed, Nov 14, 2012	26.58	26.72	25.88	25.97
5125	NYSE	MXF	Tue, Nov 13, 2012	26.46	26.56	26.30	26.50
5124	NYSE	MXF	Mon, Nov 12, 2012	26.93	27.04	26.26	26.63
5123	NYSE	MXF	Fri, Nov 9, 2012	27.31	27.31	26.96	27.07
5122	NYSE	MXF	Thu, Nov 8, 2012	27.34	27.41	27.09	27.18
5121	NYSE	MXF	Wed, Nov 7, 2012	27.97	27.97	27.36	27.49
5120	NYSE	MXF	Tue, Nov 6, 2012	27.72	28.05	27.65	28.03
5119	NYSE	MXF	Mon, Nov 5, 2012	27.46	27.83	27.41	27.83
5118	NYSE	MXF	Fri, Nov 2, 2012	27.64	28.09	27.32	27.62
5117	NYSE	MXF	Thu, Nov 1, 2012	27.60	27.74	27.48	27.63
5116	NYSE	MXF	Wed, Oct 31, 2012	28.05	28.05	27.54	27.59
5115	NYSE	MXF	Fri, Oct 26, 2012	27.80	28.01	27.58	27.82
5114	NYSE	MXF	Thu, Oct 25, 2012	28.04	28.41	27.80	27.86
5113	NYSE	MXF	Wed, Oct 24, 2012	27.83	27.95	27.63	27.73
5112	NYSE	MXF	Tue, Oct 23, 2012	27.76	27.84	27.63	27.63
5111	NYSE	MXF	Mon, Oct 22, 2012	27.90	28.24	27.86	28.10
5110	NYSE	MXF	Fri, Oct 19, 2012	27.80	27.84	27.56	27.74
5109	NYSE	MXF	Thu, Oct 18, 2012	27.78	27.89	27.63	27.89
5108	NYSE	MXF	Wed, Oct 17, 2012	27.75	27.90	27.68	27.90
5107	NYSE	MXF	Tue, Oct 16, 2012	27.58	27.90	27.58	27.70
5106	NYSE	MXF	Mon, Oct 15, 2012	27.32	27.55	27.30	27.53
5105	NYSE	MXF	Fri, Oct 12, 2012	27.46	27.50	27.28	27.41
5104	NYSE	MXF	Thu, Oct 11, 2012	27.87	27.99	27.51	27.53
5103	NYSE	MXF	Wed, Oct 10, 2012	28.69	28.75	27.74	28.13
5102	NYSE	MXF	Tue, Oct 9, 2012	29.00	29.14	28.52	28.61
5101	NYSE	MXF	Mon, Oct 8, 2012	28.98	28.98	28.85	28.91
5100	NYSE	MXF	Fri, Oct 5, 2012	28.67	29.05	28.67	29.05
5099	NYSE	MXF	Thu, Oct 4, 2012	27.93	28.57	27.93	28.55
5098	NYSE	MXF	Wed, Oct 3, 2012	27.90	27.97	27.74	27.92
5097	NYSE	MXF	Tue, Oct 2, 2012	27.37	27.84	27.31	27.78
5096	NYSE	MXF	Mon, Oct 1, 2012	27.15	27.39	27.10	27.37
5095	NYSE	MXF	Fri, Sep 28, 2012	27.10	27.10	26.88	26.97
5094	NYSE	MXF	Thu, Sep 27, 2012	26.92	27.13	26.90	27.04
5093	NYSE	MXF	Wed, Sep 26, 2012	26.69	26.90	26.66	26.86
5092	NYSE	MXF	Tue, Sep 25, 2012	26.65	26.95	26.65	26.76
5091	NYSE	MXF	Mon, Sep 24, 2012	26.78	26.78	26.00	26.65
5090	NYSE	MXF	Fri, Sep 21, 2012	26.65	26.89	26.60	26.89
5089	NYSE	MXF	Thu, Sep 20, 2012	26.56	26.61	26.44	26.51
5088	NYSE	MXF	Wed, Sep 19, 2012	26.51	26.73	26.45	26.73
5087	NYSE	MXF	Tue, Sep 18, 2012	26.07	26.48	26.07	26.45
5086	NYSE	MXF	Mon, Sep 17, 2012	26.45	26.51	26.25	26.29
5085	NYSE	MXF	Fri, Sep 14, 2012	26.46	26.91	26.46	26.54
5084	NYSE	MXF	Thu, Sep 13, 2012	25.88	26.37	25.70	26.31
5083	NYSE	MXF	Wed, Sep 12, 2012	25.65	25.82	25.58	25.79
5082	NYSE	MXF	Tue, Sep 11, 2012	25.52	25.66	25.36	25.65
5081	NYSE	MXF	Mon, Sep 10, 2012	25.45	25.47	25.34	25.39
5080	NYSE	MXF	Fri, Sep 7, 2012	25.65	25.93	25.56	25.62
5079	NYSE	MXF	Thu, Sep 6, 2012	25.09	25.51	25.09	25.46
5078	NYSE	MXF	Wed, Sep 5, 2012	25.03	25.09	24.89	24.96
5077	NYSE	MXF	Tue, Sep 4, 2012	24.75	24.94	24.75	24.92
5076	NYSE	MXF	Fri, Aug 31, 2012	24.75	24.92	24.72	24.75
5075	NYSE	MXF	Thu, Aug 30, 2012	24.85	24.99	24.65	24.73
5074	NYSE	MXF	Wed, Aug 29, 2012	24.98	25.11	24.83	25.07
5073	NYSE	MXF	Tue, Aug 28, 2012	25.11	25.11	24.78	24.96
5072	NYSE	MXF	Mon, Aug 27, 2012	25.20	25.24	24.99	25.05
5071	NYSE	MXF	Fri, Aug 24, 2012	24.80	25.20	24.80	25.09
5070	NYSE	MXF	Thu, Aug 23, 2012	25.08	25.08	24.92	25.02
5069	NYSE	MXF	Wed, Aug 22, 2012	25.04	25.09	24.79	24.98
5068	NYSE	MXF	Tue, Aug 21, 2012	25.47	25.60	25.04	25.12
5067	NYSE	MXF	Mon, Aug 20, 2012	25.46	25.49	25.39	25.41
5066	NYSE	MXF	Fri, Aug 17, 2012	25.47	25.56	25.32	25.47
5065	NYSE	MXF	Thu, Aug 16, 2012	25.46	25.65	25.46	25.55
5064	NYSE	MXF	Wed, Aug 15, 2012	25.37	25.52	25.28	25.50
5063	NYSE	MXF	Tue, Aug 14, 2012	25.44	25.60	25.20	25.31
5062	NYSE	MXF	Mon, Aug 13, 2012	25.70	25.70	25.33	25.34
5061	NYSE	MXF	Fri, Aug 10, 2012	25.74	25.74	25.48	25.65
5060	NYSE	MXF	Thu, Aug 9, 2012	25.63	25.74	25.48	25.64
5059	NYSE	MXF	Wed, Aug 8, 2012	25.54	25.55	25.29	25.49
5058	NYSE	MXF	Tue, Aug 7, 2012	25.71	25.71	25.48	25.62
5057	NYSE	MXF	Mon, Aug 6, 2012	25.55	25.83	25.41	25.46
5056	NYSE	MXF	Fri, Aug 3, 2012	25.43	25.62	25.43	25.53
5055	NYSE	MXF	Thu, Aug 2, 2012	25.00	25.20	24.90	25.13
5054	NYSE	MXF	Wed, Aug 1, 2012	25.24	25.35	25.11	25.17
5053	NYSE	MXF	Tue, Jul 31, 2012	25.45	25.56	25.15	25.24
5052	NYSE	MXF	Mon, Jul 30, 2012	26.00	26.00	25.43	25.48
5051	NYSE	MXF	Fri, Jul 27, 2012	25.25	25.55	25.10	25.53
5050	NYSE	MXF	Thu, Jul 26, 2012	24.72	25.10	24.72	25.03
5049	NYSE	MXF	Wed, Jul 25, 2012	24.60	24.60	24.35	24.41
5048	NYSE	MXF	Tue, Jul 24, 2012	24.97	24.97	24.34	24.40
5047	NYSE	MXF	Mon, Jul 23, 2012	24.69	24.88	24.47	24.83
5046	NYSE	MXF	Fri, Jul 20, 2012	25.12	25.14	24.93	25.06
5045	NYSE	MXF	Thu, Jul 19, 2012	25.22	25.22	25.06	25.14
5044	NYSE	MXF	Wed, Jul 18, 2012	25.24	25.45	25.12	25.17
5043	NYSE	MXF	Tue, Jul 17, 2012	25.27	25.27	25.07	25.24
5042	NYSE	MXF	Mon, Jul 16, 2012	25.86	25.91	25.40	25.77
5041	NYSE	MXF	Fri, Jul 13, 2012	25.16	25.44	25.16	25.44
5040	NYSE	MXF	Thu, Jul 12, 2012	25.20	25.20	24.85	25.11
5039	NYSE	MXF	Wed, Jul 11, 2012	25.21	25.35	25.13	25.33
5038	NYSE	MXF	Tue, Jul 10, 2012	25.28	25.40	25.12	25.15
5037	NYSE	MXF	Mon, Jul 9, 2012	24.98	25.07	24.91	25.00
5036	NYSE	MXF	Fri, Jul 6, 2012	25.01	25.01	24.83	24.90
5035	NYSE	MXF	Thu, Jul 5, 2012	25.27	25.30	25.11	25.13
5034	NYSE	MXF	Tue, Jul 3, 2012	25.26	25.30	25.13	25.27
5033	NYSE	MXF	Mon, Jul 2, 2012	24.95	25.10	24.94	25.10
5032	NYSE	MXF	Fri, Jun 29, 2012	24.86	24.99	24.81	24.94
5031	NYSE	MXF	Thu, Jun 28, 2012	24.08	24.26	24.03	24.26
5030	NYSE	MXF	Wed, Jun 27, 2012	23.85	24.17	23.85	24.14
5029	NYSE	MXF	Tue, Jun 26, 2012	23.56	23.81	23.40	23.73
5028	NYSE	MXF	Mon, Jun 25, 2012	23.08	23.31	23.08	23.23
5027	NYSE	MXF	Fri, Jun 22, 2012	23.05	23.33	23.01	23.30
5026	NYSE	MXF	Thu, Jun 21, 2012	23.52	23.52	23.00	23.03
5025	NYSE	MXF	Wed, Jun 20, 2012	23.48	23.57	23.29	23.38
5024	NYSE	MXF	Tue, Jun 19, 2012	22.93	23.44	22.93	23.35
5023	NYSE	MXF	Mon, Jun 18, 2012	22.63	22.88	22.52	22.88
5022	NYSE	MXF	Fri, Jun 15, 2012	22.42	22.65	22.42	22.54
5021	NYSE	MXF	Thu, Jun 14, 2012	22.27	22.41	22.20	22.40
5020	NYSE	MXF	Wed, Jun 13, 2012	22.24	22.35	22.21	22.28
5019	NYSE	MXF	Tue, Jun 12, 2012	22.19	22.33	22.00	22.24
5018	NYSE	MXF	Mon, Jun 11, 2012	22.34	22.46	22.00	22.14
5017	NYSE	MXF	Fri, Jun 8, 2012	22.32	22.32	22.02	22.30
5016	NYSE	MXF	Thu, Jun 7, 2012	22.60	22.70	22.39	22.40
5015	NYSE	MXF	Wed, Jun 6, 2012	22.01	22.30	22.01	22.18
5014	NYSE	MXF	Tue, Jun 5, 2012	22.00	22.07	21.73	21.90
5013	NYSE	MXF	Mon, Jun 4, 2012	22.00	22.07	21.87	21.94
5012	NYSE	MXF	Fri, Jun 1, 2012	21.75	21.88	21.69	21.85
5011	NYSE	MXF	Thu, May 31, 2012	22.48	22.48	22.05	22.07
5010	NYSE	MXF	Wed, May 30, 2012	22.57	22.58	22.40	22.40
5009	NYSE	MXF	Tue, May 29, 2012	22.47	22.73	22.47	22.72
5008	NYSE	MXF	Fri, May 25, 2012	22.18	22.34	22.18	22.24
5007	NYSE	MXF	Thu, May 24, 2012	22.30	22.37	22.20	22.24
5006	NYSE	MXF	Wed, May 23, 2012	22.40	22.40	21.95	22.20
5005	NYSE	MXF	Tue, May 22, 2012	22.50	22.69	22.38	22.40
5004	NYSE	MXF	Mon, May 21, 2012	21.96	22.50	21.96	22.50
5003	NYSE	MXF	Fri, May 18, 2012	22.31	22.39	21.97	22.08
5002	NYSE	MXF	Thu, May 17, 2012	22.35	22.49	22.21	22.27
5001	NYSE	MXF	Wed, May 16, 2012	22.77	22.77	22.41	22.48
5000	NYSE	MXF	Tue, May 15, 2012	23.22	23.25	22.72	22.73
4999	NYSE	MXF	Mon, May 14, 2012	23.35	23.38	23.19	23.24
4998	NYSE	MXF	Fri, May 11, 2012	23.75	23.90	23.65	23.75
4997	NYSE	MXF	Thu, May 10, 2012	23.75	24.05	23.74	23.83
4996	NYSE	MXF	Wed, May 9, 2012	23.86	23.93	23.71	23.92
4995	NYSE	MXF	Tue, May 8, 2012	24.31	24.36	23.98	24.04
4994	NYSE	MXF	Mon, May 7, 2012	24.47	24.61	24.45	24.58
4993	NYSE	MXF	Fri, May 4, 2012	24.64	24.64	24.34	24.41
4992	NYSE	MXF	Thu, May 3, 2012	24.86	24.92	24.70	24.75
4991	NYSE	MXF	Wed, May 2, 2012	24.81	24.84	24.61	24.81
4990	NYSE	MXF	Tue, May 1, 2012	24.70	24.91	24.64	24.84
4989	NYSE	MXF	Mon, Apr 30, 2012	24.55	24.63	24.46	24.58
4988	NYSE	MXF	Fri, Apr 27, 2012	24.26	24.60	24.26	24.60
4987	NYSE	MXF	Thu, Apr 26, 2012	24.08	24.26	24.03	24.26
4986	NYSE	MXF	Wed, Apr 25, 2012	24.25	24.25	24.03	24.14
4985	NYSE	MXF	Tue, Apr 24, 2012	24.27	24.29	23.74	24.10
4984	NYSE	MXF	Mon, Apr 23, 2012	23.94	24.15	23.87	24.13
4983	NYSE	MXF	Fri, Apr 20, 2012	24.47	24.57	24.47	24.56
4982	NYSE	MXF	Thu, Apr 19, 2012	24.41	24.45	24.14	24.30
4981	NYSE	MXF	Wed, Apr 18, 2012	24.32	24.36	24.16	24.32
4980	NYSE	MXF	Tue, Apr 17, 2012	24.08	24.43	24.08	24.32
4979	NYSE	MXF	Mon, Apr 16, 2012	24.11	24.18	23.76	23.93
4978	NYSE	MXF	Fri, Apr 13, 2012	24.41	24.41	23.92	23.92
4977	NYSE	MXF	Thu, Apr 12, 2012	24.07	24.35	24.07	24.35
4976	NYSE	MXF	Wed, Apr 11, 2012	24.16	24.23	23.90	23.98
4975	NYSE	MXF	Tue, Apr 10, 2012	24.38	24.44	23.80	23.97
4974	NYSE	MXF	Mon, Apr 9, 2012	24.79	24.86	24.35	24.52
4973	NYSE	MXF	Thu, Apr 5, 2012	25.09	25.20	24.81	25.00
4972	NYSE	MXF	Wed, Apr 4, 2012	25.63	25.65	25.50	25.51
4971	NYSE	MXF	Tue, Apr 3, 2012	25.85	25.85	25.71	25.77
4970	NYSE	MXF	Mon, Apr 2, 2012	25.40	25.84	25.28	25.75
4969	NYSE	MXF	Fri, Mar 30, 2012	25.15	25.29	25.04	25.27
4968	NYSE	MXF	Thu, Mar 29, 2012	25.08	25.08	24.91	24.91
4967	NYSE	MXF	Wed, Mar 28, 2012	25.36	25.36	24.98	25.14
4966	NYSE	MXF	Tue, Mar 27, 2012	25.44	25.44	25.21	25.23
4965	NYSE	MXF	Mon, Mar 26, 2012	24.93	25.34	24.84	25.29
4964	NYSE	MXF	Fri, Mar 23, 2012	24.55	24.75	24.50	24.70
4963	NYSE	MXF	Thu, Mar 22, 2012	24.73	24.73	24.50	24.55
4962	NYSE	MXF	Wed, Mar 21, 2012	24.85	24.89	24.67	24.86
4961	NYSE	MXF	Tue, Mar 20, 2012	24.94	24.94	24.52	24.65
4960	NYSE	MXF	Mon, Mar 19, 2012	25.09	25.14	25.00	25.11
4959	NYSE	MXF	Fri, Mar 16, 2012	25.12	25.15	25.05	25.15
4958	NYSE	MXF	Thu, Mar 15, 2012	24.91	25.03	24.77	25.03
4957	NYSE	MXF	Wed, Mar 14, 2012	24.96	25.05	24.76	24.77
4956	NYSE	MXF	Tue, Mar 13, 2012	24.78	24.95	24.73	24.95
4955	NYSE	MXF	Mon, Mar 12, 2012	24.75	24.76	24.63	24.70
4954	NYSE	MXF	Fri, Mar 9, 2012	24.72	24.90	24.72	24.82
4953	NYSE	MXF	Thu, Mar 8, 2012	24.47	24.60	24.42	24.57
4952	NYSE	MXF	Wed, Mar 7, 2012	24.27	24.29	24.15	24.28
4951	NYSE	MXF	Tue, Mar 6, 2012	24.45	24.52	24.09	24.10
4950	NYSE	MXF	Mon, Mar 5, 2012	24.83	24.83	24.56	24.75
4949	NYSE	MXF	Fri, Mar 2, 2012	24.79	24.84	24.75	24.83
4948	NYSE	MXF	Thu, Mar 1, 2012	24.78	24.80	24.53	24.75
4947	NYSE	MXF	Wed, Feb 29, 2012	24.62	24.92	24.60	24.61
4946	NYSE	MXF	Tue, Feb 28, 2012	24.51	24.68	24.45	24.59
4945	NYSE	MXF	Mon, Feb 27, 2012	24.43	24.50	24.28	24.43
4944	NYSE	MXF	Fri, Feb 24, 2012	24.65	24.65	24.51	24.52
4943	NYSE	MXF	Thu, Feb 23, 2012	24.66	24.69	24.50	24.54
4942	NYSE	MXF	Wed, Feb 22, 2012	24.97	25.02	24.54	24.54
4941	NYSE	MXF	Tue, Feb 21, 2012	24.93	25.00	24.86	24.88
4940	NYSE	MXF	Fri, Feb 17, 2012	24.78	24.93	24.73	24.86
4939	NYSE	MXF	Thu, Feb 16, 2012	24.65	24.77	24.50	24.64
4938	NYSE	MXF	Wed, Feb 15, 2012	24.80	24.80	24.56	24.57
4937	NYSE	MXF	Tue, Feb 14, 2012	24.97	24.97	24.57	24.62
4936	NYSE	MXF	Mon, Feb 13, 2012	24.93	24.93	24.77	24.83
4935	NYSE	MXF	Fri, Feb 10, 2012	24.70	24.73	24.33	24.65
4934	NYSE	MXF	Thu, Feb 9, 2012	25.10	25.10	24.87	24.89
4933	NYSE	MXF	Wed, Feb 8, 2012	24.89	24.96	24.76	24.92
4932	NYSE	MXF	Tue, Feb 7, 2012	24.88	24.93	24.77	24.87
4931	NYSE	MXF	Mon, Feb 6, 2012	24.51	24.85	24.51	24.79
4930	NYSE	MXF	Fri, Feb 3, 2012	24.51	24.72	24.48	24.68
4929	NYSE	MXF	Thu, Feb 2, 2012	24.19	24.35	24.11	24.30
4928	NYSE	MXF	Wed, Feb 1, 2012	23.80	24.06	23.70	24.06
4927	NYSE	MXF	Tue, Jan 31, 2012	23.66	23.81	23.36	23.60
4926	NYSE	MXF	Mon, Jan 30, 2012	23.19	23.46	23.03	23.40
4925	NYSE	MXF	Fri, Jan 27, 2012	23.48	23.48	23.00	23.30
4924	NYSE	MXF	Thu, Jan 26, 2012	23.45	23.57	23.17	23.35
4923	NYSE	MXF	Wed, Jan 25, 2012	23.38	23.40	23.27	23.40
4922	NYSE	MXF	Tue, Jan 24, 2012	23.62	23.62	23.21	23.21
4921	NYSE	MXF	Mon, Jan 23, 2012	23.58	23.74	23.56	23.60
4920	NYSE	MXF	Fri, Jan 20, 2012	23.71	23.71	23.55	23.61
4919	NYSE	MXF	Thu, Jan 19, 2012	23.46	24.40	23.42	23.72
4918	NYSE	MXF	Wed, Jan 18, 2012	22.51	23.26	22.50	23.26
4917	NYSE	MXF	Tue, Jan 17, 2012	22.52	22.80	22.35	22.46
4916	NYSE	MXF	Fri, Jan 13, 2012	21.95	22.69	21.95	22.44
4915	NYSE	MXF	Thu, Jan 12, 2012	22.39	22.69	22.39	22.65
4914	NYSE	MXF	Wed, Jan 11, 2012	22.41	22.41	22.06	22.23
4913	NYSE	MXF	Tue, Jan 10, 2012	22.58	22.67	22.25	22.34
4912	NYSE	MXF	Mon, Jan 9, 2012	22.25	22.30	22.16	22.30
4911	NYSE	MXF	Fri, Jan 6, 2012	22.35	22.35	22.12	22.25
4910	NYSE	MXF	Thu, Jan 5, 2012	21.97	22.31	21.74	22.14
4909	NYSE	MXF	Wed, Jan 4, 2012	22.42	22.42	21.98	22.07
4908	NYSE	MXF	Tue, Jan 3, 2012	22.10	22.41	21.99	22.30
4907	NYSE	MXF	Fri, Dec 30, 2011	21.90	22.04	21.66	21.85
4906	NYSE	MXF	Thu, Dec 29, 2011	21.85	21.91	21.75	21.85
4905	NYSE	MXF	Wed, Dec 28, 2011	22.15	22.15	21.67	21.90
4904	NYSE	MXF	Tue, Dec 27, 2011	22.11	22.29	22.02	22.15
4903	NYSE	MXF	Fri, Dec 23, 2011	23.10	23.10	23.05	23.06
4902	NYSE	MXF	Thu, Dec 22, 2011	22.90	23.37	22.85	22.99
4901	NYSE	MXF	Wed, Dec 21, 2011	22.58	22.78	22.39	22.78
4900	NYSE	MXF	Tue, Dec 20, 2011	22.45	22.75	22.32	22.67
4899	NYSE	MXF	Mon, Dec 19, 2011	22.62	22.62	22.10	22.22
4898	NYSE	MXF	Fri, Dec 16, 2011	22.66	22.66	22.44	22.45
4897	NYSE	MXF	Thu, Dec 15, 2011	22.49	22.62	22.30	22.30
4896	NYSE	MXF	Wed, Dec 14, 2011	22.52	22.52	22.24	22.36
4895	NYSE	MXF	Tue, Dec 13, 2011	22.97	23.39	22.77	22.89
4894	NYSE	MXF	Mon, Dec 12, 2011	23.16	23.16	22.87	22.97
4893	NYSE	MXF	Fri, Dec 9, 2011	23.12	23.38	23.12	23.35
4892	NYSE	MXF	Thu, Dec 8, 2011	23.41	23.41	22.85	22.98
4891	NYSE	MXF	Wed, Dec 7, 2011	23.27	23.52	23.16	23.49
4890	NYSE	MXF	Tue, Dec 6, 2011	23.25	23.36	23.04	23.31
4889	NYSE	MXF	Mon, Dec 5, 2011	23.24	23.39	23.06	23.12
4888	NYSE	MXF	Fri, Dec 2, 2011	23.00	23.13	22.73	22.78
4887	NYSE	MXF	Thu, Dec 1, 2011	22.62	23.06	22.21	22.71
4886	NYSE	MXF	Wed, Nov 30, 2011	22.35	22.80	22.35	22.79
4885	NYSE	MXF	Tue, Nov 29, 2011	21.45	21.76	21.40	21.73
4884	NYSE	MXF	Mon, Nov 28, 2011	21.40	21.43	21.23	21.33
4883	NYSE	MXF	Fri, Nov 25, 2011	21.07	21.27	20.76	20.79
4882	NYSE	MXF	Wed, Nov 23, 2011	21.28	21.41	20.96	20.98
4881	NYSE	MXF	Tue, Nov 22, 2011	22.21	22.21	21.38	21.58
4880	NYSE	MXF	Mon, Nov 21, 2011	22.25	22.29	21.51	21.64
4879	NYSE	MXF	Fri, Nov 18, 2011	22.59	22.65	22.40	22.41
4878	NYSE	MXF	Thu, Nov 17, 2011	22.97	23.01	22.35	22.47
4877	NYSE	MXF	Wed, Nov 16, 2011	23.22	23.22	22.80	22.81
4876	NYSE	MXF	Tue, Nov 15, 2011	22.89	23.27	22.78	23.18
4875	NYSE	MXF	Mon, Nov 14, 2011	23.18	23.24	22.93	23.02
4874	NYSE	MXF	Fri, Nov 11, 2011	23.02	23.45	23.02	23.08
4873	NYSE	MXF	Thu, Nov 10, 2011	22.95	23.10	22.77	23.00
4872	NYSE	MXF	Wed, Nov 9, 2011	22.90	23.15	22.63	22.65
4871	NYSE	MXF	Tue, Nov 8, 2011	23.65	23.65	23.27	23.28
4870	NYSE	MXF	Mon, Nov 7, 2011	23.21	23.23	23.02	23.17
4869	NYSE	MXF	Fri, Nov 4, 2011	23.20	23.59	23.17	23.25
4868	NYSE	MXF	Thu, Nov 3, 2011	23.11	23.23	23.04	23.18
4867	NYSE	MXF	Wed, Nov 2, 2011	23.00	23.28	22.87	23.13
4866	NYSE	MXF	Tue, Nov 1, 2011	22.75	22.75	22.38	22.70
4865	NYSE	MXF	Mon, Oct 31, 2011	23.94	24.03	23.31	23.31
4864	NYSE	MXF	Fri, Oct 28, 2011	23.50	24.14	23.50	24.06
4863	NYSE	MXF	Thu, Oct 27, 2011	23.46	23.78	23.19	23.66
4862	NYSE	MXF	Wed, Oct 26, 2011	22.58	22.85	22.55	22.71
4861	NYSE	MXF	Tue, Oct 25, 2011	22.59	22.60	22.35	22.58
4860	NYSE	MXF	Mon, Oct 24, 2011	22.30	22.71	22.23	22.65
4859	NYSE	MXF	Fri, Oct 21, 2011	21.95	22.25	21.81	22.11
4858	NYSE	MXF	Thu, Oct 20, 2011	21.92	22.27	21.75	21.89
4857	NYSE	MXF	Wed, Oct 19, 2011	22.62	22.75	22.14	22.26
4856	NYSE	MXF	Tue, Oct 18, 2011	22.59	22.77	22.34	22.71
4855	NYSE	MXF	Mon, Oct 17, 2011	22.55	22.82	22.37	22.44
4854	NYSE	MXF	Fri, Oct 14, 2011	22.40	22.57	22.35	22.55
4853	NYSE	MXF	Thu, Oct 13, 2011	22.31	22.31	21.77	22.16
4852	NYSE	MXF	Wed, Oct 12, 2011	21.98	22.62	21.93	22.50
4851	NYSE	MXF	Tue, Oct 11, 2011	21.77	21.95	21.77	21.88
4850	NYSE	MXF	Mon, Oct 10, 2011	21.95	22.01	21.68	21.90
4849	NYSE	MXF	Fri, Oct 7, 2011	21.76	21.91	21.50	21.52
4848	NYSE	MXF	Thu, Oct 6, 2011	20.98	21.64	20.56	21.50
4847	NYSE	MXF	Wed, Oct 5, 2011	20.85	20.85	20.52	20.83
4846	NYSE	MXF	Tue, Oct 4, 2011	20.11	20.59	19.27	20.59
4845	NYSE	MXF	Mon, Oct 3, 2011	21.03	21.15	20.31	20.57
4844	NYSE	MXF	Fri, Sep 30, 2011	22.15	22.53	21.50	21.70
4843	NYSE	MXF	Thu, Sep 29, 2011	22.85	22.96	22.42	22.54
4842	NYSE	MXF	Wed, Sep 28, 2011	23.00	23.00	22.28	22.36
4841	NYSE	MXF	Tue, Sep 27, 2011	22.76	23.23	22.76	22.86
4840	NYSE	MXF	Mon, Sep 26, 2011	22.00	22.75	21.78	22.28
4839	NYSE	MXF	Fri, Sep 23, 2011	20.14	21.62	20.14	21.60
4838	NYSE	MXF	Thu, Sep 22, 2011	22.68	22.81	21.01	21.51
4837	NYSE	MXF	Wed, Sep 21, 2011	23.63	23.63	23.09	23.20
4836	NYSE	MXF	Tue, Sep 20, 2011	23.97	24.04	23.66	23.72
4835	NYSE	MXF	Mon, Sep 19, 2011	23.52	24.02	23.52	23.98
4834	NYSE	MXF	Fri, Sep 16, 2011	24.59	24.84	24.34	24.34
4833	NYSE	MXF	Thu, Sep 15, 2011	24.20	24.65	24.12	24.42
4832	NYSE	MXF	Wed, Sep 14, 2011	23.66	24.10	23.66	24.00
4831	NYSE	MXF	Tue, Sep 13, 2011	23.87	23.95	23.55	23.75
4830	NYSE	MXF	Mon, Sep 12, 2011	23.86	23.88	23.37	23.80
4829	NYSE	MXF	Fri, Sep 9, 2011	24.51	24.51	23.85	23.97
4828	NYSE	MXF	Thu, Sep 8, 2011	24.62	24.85	24.33	24.61
4827	NYSE	MXF	Wed, Sep 7, 2011	24.64	24.79	24.55	24.72
4826	NYSE	MXF	Tue, Sep 6, 2011	24.88	24.88	24.26	24.42
4825	NYSE	MXF	Fri, Sep 2, 2011	25.50	25.64	25.26	25.34
4824	NYSE	MXF	Thu, Sep 1, 2011	25.95	26.25	25.80	25.82
4823	NYSE	MXF	Wed, Aug 31, 2011	25.15	25.80	25.15	25.80
4822	NYSE	MXF	Tue, Aug 30, 2011	24.80	25.12	24.61	25.00
4821	NYSE	MXF	Mon, Aug 29, 2011	24.52	24.97	24.49	24.96
4820	NYSE	MXF	Fri, Aug 26, 2011	23.87	24.30	23.72	24.30
4819	NYSE	MXF	Thu, Aug 25, 2011	24.70	24.70	23.76	24.15
4818	NYSE	MXF	Wed, Aug 24, 2011	24.79	25.13	24.57	24.65
4817	NYSE	MXF	Tue, Aug 23, 2011	23.89	24.70	23.89	24.57
4816	NYSE	MXF	Mon, Aug 22, 2011	24.46	24.61	24.00	24.00
4815	NYSE	MXF	Fri, Aug 19, 2011	24.25	24.55	24.05	24.05
4814	NYSE	MXF	Thu, Aug 18, 2011	24.41	24.54	23.75	24.14
4813	NYSE	MXF	Wed, Aug 17, 2011	24.65	25.10	24.65	25.10
4812	NYSE	MXF	Tue, Aug 16, 2011	24.00	24.95	24.00	24.64
4811	NYSE	MXF	Mon, Aug 15, 2011	24.68	25.01	24.68	24.90
4810	NYSE	MXF	Fri, Aug 12, 2011	25.00	25.00	24.50	24.58
4809	NYSE	MXF	Thu, Aug 11, 2011	23.69	24.76	23.05	24.60
4808	NYSE	MXF	Wed, Aug 10, 2011	23.92	24.01	23.45	23.59
4807	NYSE	MXF	Tue, Aug 9, 2011	23.70	24.29	23.39	24.18
4806	NYSE	MXF	Mon, Aug 8, 2011	24.00	24.14	22.60	22.85
4805	NYSE	MXF	Fri, Aug 5, 2011	25.01	25.05	23.75	24.72
4804	NYSE	MXF	Thu, Aug 4, 2011	25.92	25.92	24.22	24.82
4803	NYSE	MXF	Wed, Aug 3, 2011	26.59	26.63	26.07	26.20
4802	NYSE	MXF	Tue, Aug 2, 2011	27.18	27.29	26.49	26.59
4801	NYSE	MXF	Mon, Aug 1, 2011	27.33	27.46	26.85	27.23
4800	NYSE	MXF	Fri, Jul 29, 2011	26.60	27.07	26.60	26.95
4799	NYSE	MXF	Thu, Jul 28, 2011	27.15	27.50	27.06	27.08
4798	NYSE	MXF	Wed, Jul 27, 2011	27.24	27.35	26.80	26.96
4797	NYSE	MXF	Tue, Jul 26, 2011	27.29	27.39	27.20	27.27
4796	NYSE	MXF	Mon, Jul 25, 2011	27.02	27.38	26.99	27.29
4795	NYSE	MXF	Fri, Jul 22, 2011	27.44	27.65	27.32	27.39
4794	NYSE	MXF	Thu, Jul 21, 2011	27.11	27.44	26.96	27.33
4793	NYSE	MXF	Wed, Jul 20, 2011	27.26	27.26	26.79	26.79
4792	NYSE	MXF	Tue, Jul 19, 2011	27.18	27.24	26.87	27.14
4791	NYSE	MXF	Mon, Jul 18, 2011	27.39	27.51	26.64	26.95
4790	NYSE	MXF	Fri, Jul 15, 2011	27.20	27.25	27.00	27.19
4789	NYSE	MXF	Thu, Jul 14, 2011	27.28	27.41	27.05	27.08
4788	NYSE	MXF	Wed, Jul 13, 2011	26.89	27.30	26.87	27.21
4787	NYSE	MXF	Tue, Jul 12, 2011	26.90	27.00	26.65	26.82
4786	NYSE	MXF	Mon, Jul 11, 2011	27.07	27.16	26.84	26.97
4785	NYSE	MXF	Fri, Jul 8, 2011	27.46	27.46	27.11	27.37
4784	NYSE	MXF	Thu, Jul 7, 2011	27.50	27.67	27.50	27.64
4783	NYSE	MXF	Wed, Jul 6, 2011	26.48	27.44	26.48	27.36
4782	NYSE	MXF	Tue, Jul 5, 2011	27.47	27.70	27.42	27.42
4781	NYSE	MXF	Fri, Jul 1, 2011	27.50	27.74	27.33	27.64
4780	NYSE	MXF	Thu, Jun 30, 2011	28.22	28.34	28.06	28.26
4779	NYSE	MXF	Wed, Jun 29, 2011	27.51	28.20	27.51	28.05
4778	NYSE	MXF	Tue, Jun 28, 2011	26.89	27.47	26.89	27.47
4777	NYSE	MXF	Mon, Jun 27, 2011	26.60	26.95	26.59	26.82
4776	NYSE	MXF	Fri, Jun 24, 2011	26.79	26.85	26.70	26.70
4775	NYSE	MXF	Thu, Jun 23, 2011	26.65	26.75	26.50	26.75
4774	NYSE	MXF	Wed, Jun 22, 2011	26.90	27.00	26.81	26.95
4773	NYSE	MXF	Tue, Jun 21, 2011	26.67	26.98	26.67	26.89
4772	NYSE	MXF	Mon, Jun 20, 2011	26.56	26.63	26.46	26.62
4771	NYSE	MXF	Fri, Jun 17, 2011	26.68	26.68	26.50	26.53
4770	NYSE	MXF	Thu, Jun 16, 2011	26.58	26.70	26.37	26.56
4769	NYSE	MXF	Wed, Jun 15, 2011	26.80	26.91	26.63	26.68
4768	NYSE	MXF	Tue, Jun 14, 2011	26.77	27.06	26.77	26.93
4767	NYSE	MXF	Mon, Jun 13, 2011	26.78	26.82	26.40	26.57
4766	NYSE	MXF	Fri, Jun 10, 2011	26.69	26.96	26.57	26.65
4765	NYSE	MXF	Thu, Jun 9, 2011	26.83	26.95	26.60	26.89
4764	NYSE	MXF	Wed, Jun 8, 2011	26.76	26.94	26.60	26.63
4763	NYSE	MXF	Tue, Jun 7, 2011	26.81	26.99	26.81	26.94
4762	NYSE	MXF	Mon, Jun 6, 2011	27.01	27.10	26.75	26.80
4761	NYSE	MXF	Fri, Jun 3, 2011	27.40	27.40	27.18	27.18
4760	NYSE	MXF	Thu, Jun 2, 2011	27.32	27.45	27.06	27.44
4759	NYSE	MXF	Wed, Jun 1, 2011	27.77	27.80	27.33	27.36
4758	NYSE	MXF	Tue, May 31, 2011	28.00	28.01	27.70	27.87
4757	NYSE	MXF	Fri, May 27, 2011	27.58	27.82	27.58	27.72
4756	NYSE	MXF	Thu, May 26, 2011	27.32	27.56	27.32	27.56
4755	NYSE	MXF	Wed, May 25, 2011	26.94	27.38	26.94	27.25
4754	NYSE	MXF	Tue, May 24, 2011	26.80	27.15	26.80	27.03
4753	NYSE	MXF	Mon, May 23, 2011	26.85	27.03	26.70	26.85
4752	NYSE	MXF	Fri, May 20, 2011	27.16	27.26	27.04	27.19
4751	NYSE	MXF	Thu, May 19, 2011	27.35	27.35	27.08	27.22
4750	NYSE	MXF	Wed, May 18, 2011	27.02	27.37	27.02	27.22
4749	NYSE	MXF	Tue, May 17, 2011	27.00	27.12	26.76	26.91
4748	NYSE	MXF	Mon, May 16, 2011	27.04	27.24	27.01	27.07
4747	NYSE	MXF	Fri, May 13, 2011	27.32	27.32	27.14	27.20
4746	NYSE	MXF	Thu, May 12, 2011	27.46	27.46	27.08	27.33
4745	NYSE	MXF	Wed, May 11, 2011	27.64	27.76	27.43	27.48
4744	NYSE	MXF	Tue, May 10, 2011	27.38	27.74	27.38	27.70
4743	NYSE	MXF	Mon, May 9, 2011	27.07	27.28	26.72	27.28
4742	NYSE	MXF	Fri, May 6, 2011	27.20	27.49	27.10	27.12
4741	NYSE	MXF	Thu, May 5, 2011	27.49	27.51	27.00	27.19
4740	NYSE	MXF	Wed, May 4, 2011	27.91	27.93	27.51	27.64
4739	NYSE	MXF	Tue, May 3, 2011	28.50	28.50	27.86	27.93
4738	NYSE	MXF	Mon, May 2, 2011	28.78	28.99	28.60	28.60
4737	NYSE	MXF	Fri, Apr 29, 2011	28.56	28.69	28.56	28.65
4736	NYSE	MXF	Thu, Apr 28, 2011	28.40	28.64	28.40	28.51
4735	NYSE	MXF	Wed, Apr 27, 2011	28.40	28.58	28.30	28.57
4734	NYSE	MXF	Tue, Apr 26, 2011	28.55	28.55	28.27	28.49
4733	NYSE	MXF	Mon, Apr 25, 2011	28.27	28.50	28.21	28.50
4732	NYSE	MXF	Thu, Apr 21, 2011	28.25	28.35	28.22	28.34
4731	NYSE	MXF	Wed, Apr 20, 2011	28.08	28.96	28.00	28.25
4730	NYSE	MXF	Tue, Apr 19, 2011	28.01	28.10	27.52	27.73
4729	NYSE	MXF	Mon, Apr 18, 2011	28.00	28.00	27.54	27.54
4728	NYSE	MXF	Fri, Apr 15, 2011	28.35	28.35	28.17	28.19
4727	NYSE	MXF	Thu, Apr 14, 2011	28.12	28.38	28.01	28.28
4726	NYSE	MXF	Wed, Apr 13, 2011	28.10	28.22	27.98	28.07
4725	NYSE	MXF	Tue, Apr 12, 2011	28.16	28.21	27.76	28.01
4724	NYSE	MXF	Mon, Apr 11, 2011	28.39	28.40	28.18	28.24
4723	NYSE	MXF	Fri, Apr 8, 2011	28.60	28.60	28.16	28.40
4722	NYSE	MXF	Thu, Apr 7, 2011	28.50	28.59	28.33	28.35
4721	NYSE	MXF	Wed, Apr 6, 2011	28.51	28.67	28.51	28.54
4720	NYSE	MXF	Tue, Apr 5, 2011	28.33	28.54	28.28	28.41
4719	NYSE	MXF	Mon, Apr 4, 2011	28.21	28.43	28.10	28.33
4718	NYSE	MXF	Fri, Apr 1, 2011	28.35	28.47	27.87	28.39
4717	NYSE	MXF	Thu, Mar 31, 2011	28.74	29.05	28.64	29.00
4716	NYSE	MXF	Wed, Mar 30, 2011	28.47	28.64	28.40	28.64
4715	NYSE	MXF	Tue, Mar 29, 2011	28.31	28.39	28.21	28.37
4714	NYSE	MXF	Mon, Mar 28, 2011	28.37	28.38	28.19	28.21
4713	NYSE	MXF	Fri, Mar 25, 2011	28.43	28.49	28.21	28.27
4712	NYSE	MXF	Thu, Mar 24, 2011	28.08	28.40	28.08	28.26
4711	NYSE	MXF	Wed, Mar 23, 2011	27.55	27.92	27.45	27.91
4710	NYSE	MXF	Tue, Mar 22, 2011	27.17	27.46	26.97	27.41
4709	NYSE	MXF	Mon, Mar 21, 2011	26.94	27.06	26.94	27.06
4708	NYSE	MXF	Fri, Mar 18, 2011	26.84	26.96	26.70	26.77
4707	NYSE	MXF	Thu, Mar 17, 2011	26.89	26.90	26.54	26.65
4706	NYSE	MXF	Wed, Mar 16, 2011	27.10	27.22	26.51	26.70
4705	NYSE	MXF	Tue, Mar 15, 2011	27.10	27.15	26.51	27.06
4704	NYSE	MXF	Mon, Mar 14, 2011	27.34	27.49	27.09	27.41
4703	NYSE	MXF	Fri, Mar 11, 2011	26.73	27.33	26.73	27.18
4702	NYSE	MXF	Thu, Mar 10, 2011	27.25	27.27	27.00	27.01
4701	NYSE	MXF	Wed, Mar 9, 2011	27.40	27.59	27.37	27.37
4700	NYSE	MXF	Tue, Mar 8, 2011	27.31	27.54	27.25	27.54
4699	NYSE	MXF	Mon, Mar 7, 2011	27.58	27.64	27.28	27.45
4698	NYSE	MXF	Fri, Mar 4, 2011	27.73	27.76	27.60	27.75
4697	NYSE	MXF	Thu, Mar 3, 2011	27.56	27.79	27.56	27.78
4696	NYSE	MXF	Wed, Mar 2, 2011	27.61	27.61	27.35	27.48
4695	NYSE	MXF	Tue, Mar 1, 2011	27.70	27.75	27.50	27.50
4694	NYSE	MXF	Mon, Feb 28, 2011	27.37	27.78	27.37	27.68
4693	NYSE	MXF	Fri, Feb 25, 2011	27.21	27.42	27.21	27.31
4692	NYSE	MXF	Thu, Feb 24, 2011	26.90	27.09	26.90	27.03
4691	NYSE	MXF	Wed, Feb 23, 2011	27.18	27.24	26.77	27.11
4690	NYSE	MXF	Tue, Feb 22, 2011	27.65	27.67	27.06	27.20
4689	NYSE	MXF	Fri, Feb 18, 2011	27.92	28.28	27.92	28.08
4688	NYSE	MXF	Thu, Feb 17, 2011	27.85	28.14	27.85	27.97
4687	NYSE	MXF	Wed, Feb 16, 2011	27.84	28.24	27.75	27.87
4686	NYSE	MXF	Tue, Feb 15, 2011	27.85	27.94	27.70	27.70
4685	NYSE	MXF	Mon, Feb 14, 2011	28.02	28.04	27.77	27.85
4684	NYSE	MXF	Fri, Feb 11, 2011	27.56	28.10	27.56	27.90
4683	NYSE	MXF	Thu, Feb 10, 2011	27.84	27.84	27.58	27.71
4682	NYSE	MXF	Wed, Feb 9, 2011	28.51	28.54	27.95	27.95
4681	NYSE	MXF	Tue, Feb 8, 2011	29.20	29.20	28.48	28.52
4680	NYSE	MXF	Mon, Feb 7, 2011	28.79	29.18	28.79	29.05
4679	NYSE	MXF	Fri, Feb 4, 2011	28.78	28.91	28.46	28.64
4678	NYSE	MXF	Thu, Feb 3, 2011	28.65	28.90	28.51	28.78
4677	NYSE	MXF	Wed, Feb 2, 2011	28.54	28.78	28.43	28.61
4676	NYSE	MXF	Tue, Feb 1, 2011	28.13	28.60	28.13	28.60
4675	NYSE	MXF	Mon, Jan 31, 2011	27.84	28.10	27.77	27.90
4674	NYSE	MXF	Fri, Jan 28, 2011	28.75	28.75	27.60	27.89
4673	NYSE	MXF	Thu, Jan 27, 2011	28.77	28.90	28.65	28.74
4672	NYSE	MXF	Wed, Jan 26, 2011	28.83	28.83	28.70	28.72
4671	NYSE	MXF	Tue, Jan 25, 2011	28.56	28.70	28.50	28.59
4670	NYSE	MXF	Mon, Jan 24, 2011	28.71	28.78	28.51	28.68
4669	NYSE	MXF	Fri, Jan 21, 2011	28.66	28.95	28.52	28.54
4668	NYSE	MXF	Thu, Jan 20, 2011	28.80	28.80	28.61	28.64
4667	NYSE	MXF	Wed, Jan 19, 2011	28.82	28.94	28.34	28.74
4666	NYSE	MXF	Tue, Jan 18, 2011	28.52	29.15	28.52	28.70
4665	NYSE	MXF	Fri, Jan 14, 2011	28.45	28.72	28.45	28.70
4664	NYSE	MXF	Thu, Jan 13, 2011	28.72	28.76	28.43	28.61
4663	NYSE	MXF	Wed, Jan 12, 2011	28.98	28.98	28.28	28.56
4662	NYSE	MXF	Tue, Jan 11, 2011	28.75	28.97	28.66	28.66
4661	NYSE	MXF	Mon, Jan 10, 2011	29.03	29.03	28.60	28.60
4660	NYSE	MXF	Fri, Jan 7, 2011	29.42	29.42	28.75	29.02
4659	NYSE	MXF	Thu, Jan 6, 2011	29.23	29.40	29.13	29.31
4658	NYSE	MXF	Wed, Jan 5, 2011	28.67	29.25	28.67	29.14
4657	NYSE	MXF	Tue, Jan 4, 2011	28.80	28.95	28.47	28.76
4656	NYSE	MXF	Mon, Jan 3, 2011	28.50	28.84	28.45	28.66
4655	NYSE	MXF	Fri, Dec 31, 2010	27.99	28.30	27.96	28.29
4654	NYSE	MXF	Thu, Dec 30, 2010	27.69	27.97	27.69	27.95
4653	NYSE	MXF	Wed, Dec 29, 2010	27.76	27.83	27.60	27.79
4652	NYSE	MXF	Tue, Dec 28, 2010	27.75	27.76	27.60	27.61
4651	NYSE	MXF	Mon, Dec 27, 2010	27.30	27.52	27.30	27.52
4650	NYSE	MXF	Thu, Dec 23, 2010	26.80	27.84	26.80	27.50
4649	NYSE	MXF	Wed, Dec 22, 2010	27.48	27.58	27.45	27.52
4648	NYSE	MXF	Tue, Dec 21, 2010	27.21	27.36	27.20	27.23
4647	NYSE	MXF	Mon, Dec 20, 2010	27.28	27.34	27.03	27.17
4646	NYSE	MXF	Fri, Dec 17, 2010	27.05	27.45	27.05	27.28
4645	NYSE	MXF	Thu, Dec 16, 2010	26.89	27.38	26.75	27.21
4644	NYSE	MXF	Wed, Dec 15, 2010	27.71	27.71	27.35	27.35
4643	NYSE	MXF	Tue, Dec 14, 2010	27.80	27.87	27.71	27.71
4642	NYSE	MXF	Mon, Dec 13, 2010	27.69	27.81	27.62	27.70
4641	NYSE	MXF	Fri, Dec 10, 2010	27.41	27.55	27.37	27.55
4640	NYSE	MXF	Thu, Dec 9, 2010	27.44	27.70	27.24	27.44
4639	NYSE	MXF	Wed, Dec 8, 2010	27.66	27.81	27.33	27.57
4638	NYSE	MXF	Tue, Dec 7, 2010	28.13	28.30	27.80	27.87
4637	NYSE	MXF	Mon, Dec 6, 2010	27.95	28.12	27.82	27.95
4636	NYSE	MXF	Fri, Dec 3, 2010	28.17	28.31	28.02	28.13
4635	NYSE	MXF	Thu, Dec 2, 2010	27.49	28.34	27.49	28.14
4634	NYSE	MXF	Wed, Dec 1, 2010	27.75	27.88	27.50	27.74
4633	NYSE	MXF	Tue, Nov 30, 2010	27.28	27.74	27.22	27.48
4632	NYSE	MXF	Mon, Nov 29, 2010	27.30	27.36	27.16	27.31
4631	NYSE	MXF	Fri, Nov 26, 2010	27.30	27.41	27.25	27.39
4630	NYSE	MXF	Wed, Nov 24, 2010	27.19	27.44	27.15	27.38
4629	NYSE	MXF	Tue, Nov 23, 2010	27.10	27.27	26.90	27.04
4628	NYSE	MXF	Mon, Nov 22, 2010	27.26	27.50	27.26	27.50
4627	NYSE	MXF	Fri, Nov 19, 2010	27.19	27.45	27.00	27.45
4626	NYSE	MXF	Thu, Nov 18, 2010	26.79	27.27	26.79	27.24
4625	NYSE	MXF	Wed, Nov 17, 2010	26.34	26.71	26.34	26.67
4624	NYSE	MXF	Tue, Nov 16, 2010	26.90	26.90	26.08	26.33
4623	NYSE	MXF	Mon, Nov 15, 2010	27.05	27.17	26.75	27.00
4622	NYSE	MXF	Fri, Nov 12, 2010	27.01	27.30	26.89	26.94
4621	NYSE	MXF	Thu, Nov 11, 2010	27.23	27.50	26.93	27.30
4620	NYSE	MXF	Wed, Nov 10, 2010	27.01	27.48	26.31	27.34
4619	NYSE	MXF	Tue, Nov 9, 2010	27.48	27.76	27.07	27.07
4618	NYSE	MXF	Mon, Nov 8, 2010	27.18	27.40	26.93	27.29
4617	NYSE	MXF	Fri, Nov 5, 2010	27.42	27.43	27.14	27.40
4616	NYSE	MXF	Thu, Nov 4, 2010	27.28	27.45	27.15	27.38
4615	NYSE	MXF	Wed, Nov 3, 2010	27.28	27.32	26.97	27.16
4614	NYSE	MXF	Tue, Nov 2, 2010	27.42	27.42	27.06	27.15
4613	NYSE	MXF	Mon, Nov 1, 2010	27.10	27.14	26.90	26.94
4612	NYSE	MXF	Fri, Oct 29, 2010	26.31	27.00	26.31	26.87
4611	NYSE	MXF	Thu, Oct 28, 2010	26.10	26.46	26.10	26.43
4610	NYSE	MXF	Wed, Oct 27, 2010	25.77	26.11	25.72	26.09
4609	NYSE	MXF	Tue, Oct 26, 2010	25.83	25.98	25.68	25.83
4608	NYSE	MXF	Mon, Oct 25, 2010	25.85	26.22	25.85	25.91
4607	NYSE	MXF	Fri, Oct 22, 2010	25.56	25.81	25.46	25.61
4606	NYSE	MXF	Thu, Oct 21, 2010	25.54	25.82	25.13	25.49
4605	NYSE	MXF	Wed, Oct 20, 2010	24.91	25.46	24.57	25.36
4604	NYSE	MXF	Tue, Oct 19, 2010	25.20	25.47	24.55	24.96
4603	NYSE	MXF	Mon, Oct 18, 2010	25.26	25.57	25.26	25.57
4602	NYSE	MXF	Fri, Oct 15, 2010	25.45	25.60	25.24	25.37
4601	NYSE	MXF	Thu, Oct 14, 2010	25.60	25.65	25.28	25.44
4600	NYSE	MXF	Wed, Oct 13, 2010	25.42	25.74	25.42	25.68
4599	NYSE	MXF	Tue, Oct 12, 2010	25.22	25.37	25.09	25.27
4598	NYSE	MXF	Mon, Oct 11, 2010	25.27	25.50	25.20	25.35
4597	NYSE	MXF	Fri, Oct 8, 2010	24.97	25.22	24.84	25.17
4596	NYSE	MXF	Thu, Oct 7, 2010	25.25	25.25	24.86	25.00
4595	NYSE	MXF	Wed, Oct 6, 2010	25.00	25.24	24.99	25.24
4594	NYSE	MXF	Tue, Oct 5, 2010	25.20	25.21	25.01	25.14
4593	NYSE	MXF	Mon, Oct 4, 2010	24.80	25.21	24.78	24.98
4592	NYSE	MXF	Fri, Oct 1, 2010	25.43	25.79	25.27	25.73
4591	NYSE	MXF	Thu, Sep 30, 2010	25.17	25.31	25.02	25.30
4590	NYSE	MXF	Wed, Sep 29, 2010	25.03	25.26	25.03	25.21
4589	NYSE	MXF	Tue, Sep 28, 2010	24.80	25.05	24.79	25.01
4588	NYSE	MXF	Mon, Sep 27, 2010	24.85	24.98	24.79	24.89
4587	NYSE	MXF	Fri, Sep 24, 2010	24.64	24.88	24.64	24.79
4586	NYSE	MXF	Thu, Sep 23, 2010	24.18	24.61	24.18	24.47
4585	NYSE	MXF	Wed, Sep 22, 2010	24.07	24.46	24.07	24.45
4584	NYSE	MXF	Tue, Sep 21, 2010	24.25	24.26	24.07	24.25
4583	NYSE	MXF	Mon, Sep 20, 2010	24.05	24.27	24.03	24.19
4582	NYSE	MXF	Fri, Sep 17, 2010	23.93	24.02	23.84	24.02
4581	NYSE	MXF	Thu, Sep 16, 2010	23.92	23.95	23.78	23.93
4580	NYSE	MXF	Wed, Sep 15, 2010	23.80	24.05	23.78	23.99
4579	NYSE	MXF	Tue, Sep 14, 2010	23.85	24.08	23.85	24.01
4578	NYSE	MXF	Mon, Sep 13, 2010	23.72	24.02	23.72	23.92
4577	NYSE	MXF	Fri, Sep 10, 2010	23.32	23.57	23.30	23.50
4576	NYSE	MXF	Thu, Sep 9, 2010	23.31	23.39	23.21	23.26
4575	NYSE	MXF	Wed, Sep 8, 2010	23.34	23.35	23.20	23.22
4574	NYSE	MXF	Tue, Sep 7, 2010	23.32	23.39	23.19	23.19
4573	NYSE	MXF	Fri, Sep 3, 2010	23.55	23.66	23.36	23.51
4572	NYSE	MXF	Thu, Sep 2, 2010	23.04	23.28	22.98	23.25
4571	NYSE	MXF	Wed, Sep 1, 2010	22.81	23.10	22.71	23.05
4570	NYSE	MXF	Tue, Aug 31, 2010	22.40	22.63	22.32	22.51
4569	NYSE	MXF	Mon, Aug 30, 2010	22.67	22.82	22.38	22.46
4568	NYSE	MXF	Fri, Aug 27, 2010	22.69	22.90	22.34	22.81
4567	NYSE	MXF	Thu, Aug 26, 2010	22.91	22.99	22.50	22.56
4566	NYSE	MXF	Wed, Aug 25, 2010	22.81	22.91	22.47	22.91
4565	NYSE	MXF	Tue, Aug 24, 2010	23.45	23.45	22.85	23.09
4564	NYSE	MXF	Mon, Aug 23, 2010	23.99	24.07	23.44	23.44
4563	NYSE	MXF	Fri, Aug 20, 2010	23.75	23.83	23.53	23.83
4562	NYSE	MXF	Thu, Aug 19, 2010	23.84	23.84	23.48	23.79
4561	NYSE	MXF	Wed, Aug 18, 2010	24.04	24.04	23.91	23.91
4560	NYSE	MXF	Tue, Aug 17, 2010	23.80	24.17	23.80	24.04
4559	NYSE	MXF	Mon, Aug 16, 2010	23.58	23.89	23.58	23.74
4558	NYSE	MXF	Fri, Aug 13, 2010	23.57	23.75	23.52	23.62
4557	NYSE	MXF	Thu, Aug 12, 2010	23.34	23.61	23.31	23.53
4556	NYSE	MXF	Wed, Aug 11, 2010	23.91	23.91	23.53	23.60
4555	NYSE	MXF	Tue, Aug 10, 2010	24.16	24.30	24.03	24.26
4554	NYSE	MXF	Mon, Aug 9, 2010	24.30	24.63	24.30	24.35
4553	NYSE	MXF	Fri, Aug 6, 2010	24.28	24.33	24.10	24.30
4552	NYSE	MXF	Thu, Aug 5, 2010	24.43	24.59	24.43	24.49
4551	NYSE	MXF	Wed, Aug 4, 2010	24.35	24.48	24.29	24.47
4550	NYSE	MXF	Tue, Aug 3, 2010	24.18	24.28	23.99	24.15
4549	NYSE	MXF	Mon, Aug 2, 2010	23.99	24.35	23.99	24.35
4548	NYSE	MXF	Fri, Jul 30, 2010	23.37	23.79	23.37	23.76
4547	NYSE	MXF	Thu, Jul 29, 2010	23.81	23.88	23.51	23.73
4546	NYSE	MXF	Wed, Jul 28, 2010	23.84	24.25	23.22	23.76
4545	NYSE	MXF	Tue, Jul 27, 2010	23.98	24.10	23.81	23.81
4544	NYSE	MXF	Mon, Jul 26, 2010	23.69	24.05	23.69	24.02
4543	NYSE	MXF	Fri, Jul 23, 2010	23.62	23.82	23.45	23.82
4542	NYSE	MXF	Thu, Jul 22, 2010	23.44	23.57	23.00	23.57
4541	NYSE	MXF	Wed, Jul 21, 2010	23.01	23.11	22.65	22.80
4540	NYSE	MXF	Tue, Jul 20, 2010	22.40	22.87	22.40	22.86
4539	NYSE	MXF	Mon, Jul 19, 2010	22.50	22.74	22.33	22.65
4538	NYSE	MXF	Fri, Jul 16, 2010	22.95	23.15	22.50	22.51
4537	NYSE	MXF	Thu, Jul 15, 2010	23.15	23.17	22.93	23.13
4536	NYSE	MXF	Wed, Jul 14, 2010	22.90	23.25	22.90	23.15
4535	NYSE	MXF	Tue, Jul 13, 2010	22.80	23.09	22.80	23.06
4534	NYSE	MXF	Mon, Jul 12, 2010	22.75	23.04	22.65	22.65
4533	NYSE	MXF	Fri, Jul 9, 2010	22.82	22.87	22.74	22.86
4532	NYSE	MXF	Thu, Jul 8, 2010	22.71	22.86	22.56	22.75
4531	NYSE	MXF	Wed, Jul 7, 2010	22.16	22.66	22.13	22.66
4530	NYSE	MXF	Tue, Jul 6, 2010	22.23	22.67	22.03	22.09
4529	NYSE	MXF	Fri, Jul 2, 2010	21.73	21.88	21.64	21.83
4528	NYSE	MXF	Thu, Jul 1, 2010	22.63	22.63	21.95	22.49
4527	NYSE	MXF	Wed, Jun 30, 2010	22.65	23.07	22.55	22.74
4526	NYSE	MXF	Tue, Jun 29, 2010	23.58	23.58	22.71	22.74
4525	NYSE	MXF	Mon, Jun 28, 2010	23.96	24.00	23.74	23.84
4524	NYSE	MXF	Fri, Jun 25, 2010	23.49	23.94	23.43	23.82
4523	NYSE	MXF	Thu, Jun 24, 2010	23.64	23.70	23.30	23.45
4522	NYSE	MXF	Wed, Jun 23, 2010	23.80	23.80	23.27	23.79
4521	NYSE	MXF	Tue, Jun 22, 2010	24.10	24.26	23.66	23.77
4520	NYSE	MXF	Mon, Jun 21, 2010	24.32	24.62	23.94	24.00
4519	NYSE	MXF	Fri, Jun 18, 2010	23.90	24.00	23.90	23.94
4518	NYSE	MXF	Thu, Jun 17, 2010	23.79	23.85	23.75	23.85
4517	NYSE	MXF	Wed, Jun 16, 2010	23.65	23.93	23.62	23.84
4516	NYSE	MXF	Tue, Jun 15, 2010	23.48	23.89	23.28	23.80
4515	NYSE	MXF	Mon, Jun 14, 2010	23.20	23.60	23.20	23.33
4514	NYSE	MXF	Fri, Jun 11, 2010	22.89	23.18	22.89	23.09
4513	NYSE	MXF	Thu, Jun 10, 2010	22.81	23.06	22.81	22.99
4512	NYSE	MXF	Wed, Jun 9, 2010	22.58	22.96	22.30	22.38
4511	NYSE	MXF	Tue, Jun 8, 2010	21.99	22.51	21.99	22.49
4510	NYSE	MXF	Mon, Jun 7, 2010	21.98	22.31	21.86	21.88
4509	NYSE	MXF	Fri, Jun 4, 2010	22.44	22.56	22.12	22.20
4508	NYSE	MXF	Thu, Jun 3, 2010	23.00	23.20	22.65	22.76
4507	NYSE	MXF	Wed, Jun 2, 2010	22.55	22.98	22.50	22.98
4506	NYSE	MXF	Tue, Jun 1, 2010	22.41	22.95	22.29	22.31
4505	NYSE	MXF	Fri, May 28, 2010	22.84	23.06	22.53	22.57
4504	NYSE	MXF	Thu, May 27, 2010	22.78	23.08	22.46	23.08
4503	NYSE	MXF	Wed, May 26, 2010	21.88	22.42	21.88	22.05
4502	NYSE	MXF	Tue, May 25, 2010	21.11	21.61	21.10	21.58
4501	NYSE	MXF	Mon, May 24, 2010	21.60	22.18	21.60	21.92
4500	NYSE	MXF	Fri, May 21, 2010	21.02	22.00	21.02	21.77
4499	NYSE	MXF	Thu, May 20, 2010	21.87	21.93	21.24	21.35
4498	NYSE	MXF	Wed, May 19, 2010	22.40	22.64	22.06	22.41
4497	NYSE	MXF	Tue, May 18, 2010	23.35	23.60	22.58	22.80
4496	NYSE	MXF	Mon, May 17, 2010	23.22	23.45	22.68	23.14
4495	NYSE	MXF	Fri, May 14, 2010	24.15	24.15	23.26	23.54
4494	NYSE	MXF	Thu, May 13, 2010	24.30	24.41	24.13	24.32
4493	NYSE	MXF	Wed, May 12, 2010	23.71	24.35	23.71	24.30
4492	NYSE	MXF	Tue, May 11, 2010	23.55	24.09	23.51	23.78
4491	NYSE	MXF	Mon, May 10, 2010	23.24	24.09	23.06	23.97
4490	NYSE	MXF	Fri, May 7, 2010	22.55	22.83	21.78	22.49
4489	NYSE	MXF	Thu, May 6, 2010	23.39	23.52	21.26	22.15
4488	NYSE	MXF	Wed, May 5, 2010	23.29	23.60	22.85	23.40
4487	NYSE	MXF	Tue, May 4, 2010	24.51	24.51	23.99	24.00
4486	NYSE	MXF	Mon, May 3, 2010	24.95	25.09	24.84	24.98
4485	NYSE	MXF	Fri, Apr 30, 2010	25.00	25.28	24.85	24.90
4484	NYSE	MXF	Thu, Apr 29, 2010	25.31	25.60	24.92	25.16
4483	NYSE	MXF	Wed, Apr 28, 2010	25.11	25.18	24.50	25.06
4482	NYSE	MXF	Tue, Apr 27, 2010	26.20	26.20	24.97	25.01
4481	NYSE	MXF	Mon, Apr 26, 2010	26.28	26.40	26.18	26.30
4480	NYSE	MXF	Fri, Apr 23, 2010	25.80	26.19	25.80	26.15
4479	NYSE	MXF	Thu, Apr 22, 2010	25.85	25.90	25.15	25.90
4478	NYSE	MXF	Wed, Apr 21, 2010	25.75	25.90	25.39	25.54
4477	NYSE	MXF	Tue, Apr 20, 2010	25.39	25.67	25.39	25.60
4476	NYSE	MXF	Mon, Apr 19, 2010	25.30	25.40	24.97	25.23
4475	NYSE	MXF	Fri, Apr 16, 2010	25.77	25.94	25.27	25.42
4474	NYSE	MXF	Thu, Apr 15, 2010	25.90	25.99	25.85	25.90
4473	NYSE	MXF	Wed, Apr 14, 2010	25.92	26.07	25.92	26.03
4472	NYSE	MXF	Tue, Apr 13, 2010	25.78	25.85	25.68	25.83
4471	NYSE	MXF	Mon, Apr 12, 2010	25.64	25.94	25.64	25.84
4470	NYSE	MXF	Fri, Apr 9, 2010	25.39	25.73	25.39	25.72
4469	NYSE	MXF	Thu, Apr 8, 2010	25.45	25.61	25.23	25.45
4468	NYSE	MXF	Wed, Apr 7, 2010	25.74	25.74	25.47	25.52
4467	NYSE	MXF	Tue, Apr 6, 2010	25.52	25.75	25.51	25.75
4466	NYSE	MXF	Mon, Apr 5, 2010	25.63	25.73	25.20	25.73
4465	NYSE	MXF	Thu, Apr 1, 2010	25.91	26.21	25.79	25.86
4464	NYSE	MXF	Wed, Mar 31, 2010	25.63	25.80	25.50	25.69
4463	NYSE	MXF	Tue, Mar 30, 2010	25.49	25.65	25.49	25.55
4462	NYSE	MXF	Mon, Mar 29, 2010	25.11	25.47	25.11	25.47
4461	NYSE	MXF	Fri, Mar 26, 2010	25.14	25.26	25.00	25.19
4460	NYSE	MXF	Thu, Mar 25, 2010	25.11	25.30	25.02	25.10
4459	NYSE	MXF	Wed, Mar 24, 2010	25.01	25.24	25.01	25.07
4458	NYSE	MXF	Tue, Mar 23, 2010	25.01	25.30	25.01	25.28
4457	NYSE	MXF	Mon, Mar 22, 2010	24.80	25.05	24.75	25.02
4456	NYSE	MXF	Fri, Mar 19, 2010	25.03	25.03	24.64	24.85
4455	NYSE	MXF	Thu, Mar 18, 2010	24.88	25.00	24.80	24.91
4454	NYSE	MXF	Wed, Mar 17, 2010	24.73	24.99	24.73	24.84
4453	NYSE	MXF	Tue, Mar 16, 2010	24.60	24.74	24.54	24.68
4452	NYSE	MXF	Mon, Mar 15, 2010	24.55	24.60	24.39	24.50
4451	NYSE	MXF	Fri, Mar 12, 2010	24.53	24.70	24.49	24.56
4450	NYSE	MXF	Thu, Mar 11, 2010	24.35	24.39	24.23	24.39
4449	NYSE	MXF	Wed, Mar 10, 2010	24.47	24.49	24.29	24.45
4448	NYSE	MXF	Tue, Mar 9, 2010	24.12	24.33	24.05	24.22
4447	NYSE	MXF	Mon, Mar 8, 2010	24.03	24.28	24.03	24.13
4446	NYSE	MXF	Fri, Mar 5, 2010	24.00	24.25	24.00	24.22
4445	NYSE	MXF	Thu, Mar 4, 2010	24.00	24.02	23.70	23.86
4444	NYSE	MXF	Wed, Mar 3, 2010	23.58	23.90	23.58	23.86
4443	NYSE	MXF	Tue, Mar 2, 2010	23.33	23.68	23.33	23.58
4442	NYSE	MXF	Mon, Mar 1, 2010	23.23	23.40	23.20	23.36
4441	NYSE	MXF	Fri, Feb 26, 2010	22.81	23.11	22.45	23.03
4440	NYSE	MXF	Thu, Feb 25, 2010	22.66	22.80	22.29	22.78
4439	NYSE	MXF	Wed, Feb 24, 2010	22.71	22.86	22.60	22.86
4438	NYSE	MXF	Tue, Feb 23, 2010	22.90	22.99	22.60	22.65
4437	NYSE	MXF	Mon, Feb 22, 2010	23.41	23.41	22.80	22.95
4436	NYSE	MXF	Fri, Feb 19, 2010	22.79	23.11	22.72	23.10
4435	NYSE	MXF	Thu, Feb 18, 2010	22.68	22.94	22.68	22.93
4434	NYSE	MXF	Wed, Feb 17, 2010	22.60	22.74	22.50	22.74
4433	NYSE	MXF	Tue, Feb 16, 2010	22.11	22.66	22.11	22.66
4432	NYSE	MXF	Fri, Feb 12, 2010	21.90	22.05	21.67	21.99
4431	NYSE	MXF	Thu, Feb 11, 2010	21.52	21.98	21.52	21.94
4430	NYSE	MXF	Wed, Feb 10, 2010	21.60	21.75	21.46	21.66
4429	NYSE	MXF	Tue, Feb 9, 2010	21.31	21.69	21.26	21.65
4428	NYSE	MXF	Mon, Feb 8, 2010	21.35	21.50	21.16	21.18
4427	NYSE	MXF	Fri, Feb 5, 2010	21.18	21.41	20.74	21.33
4426	NYSE	MXF	Thu, Feb 4, 2010	22.24	22.24	21.34	21.38
4425	NYSE	MXF	Wed, Feb 3, 2010	22.09	22.31	22.09	22.29
4424	NYSE	MXF	Tue, Feb 2, 2010	21.85	22.10	21.83	22.07
4423	NYSE	MXF	Mon, Feb 1, 2010	21.78	21.86	21.74	21.86
4422	NYSE	MXF	Fri, Jan 29, 2010	22.25	22.25	21.61	21.72
4421	NYSE	MXF	Thu, Jan 28, 2010	22.08	22.15	21.38	22.05
4420	NYSE	MXF	Wed, Jan 27, 2010	22.13	22.13	21.70	21.97
4419	NYSE	MXF	Tue, Jan 26, 2010	21.91	22.35	21.90	22.18
4418	NYSE	MXF	Mon, Jan 25, 2010	22.42	22.53	22.22	22.22
4417	NYSE	MXF	Fri, Jan 22, 2010	22.36	22.53	21.88	22.29
4416	NYSE	MXF	Thu, Jan 21, 2010	23.36	23.38	22.57	22.60
4415	NYSE	MXF	Wed, Jan 20, 2010	23.23	23.59	23.18	23.23
4414	NYSE	MXF	Tue, Jan 19, 2010	23.39	23.66	23.26	23.57
4413	NYSE	MXF	Fri, Jan 15, 2010	23.32	23.40	23.14	23.20
4412	NYSE	MXF	Thu, Jan 14, 2010	23.20	23.45	23.20	23.42
4411	NYSE	MXF	Wed, Jan 13, 2010	23.45	23.48	23.16	23.47
4410	NYSE	MXF	Tue, Jan 12, 2010	23.20	23.26	23.18	23.20
4409	NYSE	MXF	Mon, Jan 11, 2010	23.25	23.48	23.25	23.45
4408	NYSE	MXF	Fri, Jan 8, 2010	23.21	23.45	23.21	23.45
4407	NYSE	MXF	Thu, Jan 7, 2010	23.15	23.45	23.01	23.28
4406	NYSE	MXF	Wed, Jan 6, 2010	22.85	23.14	22.77	23.07
4405	NYSE	MXF	Tue, Jan 5, 2010	22.50	22.75	22.50	22.66
4404	NYSE	MXF	Mon, Jan 4, 2010	22.15	22.46	22.07	22.40
4403	NYSE	MXF	Thu, Dec 31, 2009	22.25	22.25	21.84	21.91
4402	NYSE	MXF	Wed, Dec 30, 2009	22.20	22.27	22.06	22.09
4401	NYSE	MXF	Tue, Dec 29, 2009	22.27	22.54	22.00	22.34
4400	NYSE	MXF	Mon, Dec 28, 2009	22.45	22.85	22.21	22.40
4399	NYSE	MXF	Thu, Dec 24, 2009	22.97	23.20	22.97	23.19
4398	NYSE	MXF	Wed, Dec 23, 2009	23.00	23.09	22.95	23.06
4397	NYSE	MXF	Tue, Dec 22, 2009	22.78	22.93	22.77	22.93
4396	NYSE	MXF	Mon, Dec 21, 2009	22.77	23.01	22.63	22.73
4395	NYSE	MXF	Fri, Dec 18, 2009	22.78	22.79	22.41	22.76
4394	NYSE	MXF	Thu, Dec 17, 2009	22.81	22.89	22.32	22.74
4393	NYSE	MXF	Wed, Dec 16, 2009	23.22	23.23	23.07	23.12
4392	NYSE	MXF	Tue, Dec 15, 2009	22.93	23.21	22.92	23.00
4391	NYSE	MXF	Mon, Dec 14, 2009	22.95	22.97	22.86	22.93
4390	NYSE	MXF	Fri, Dec 11, 2009	22.78	22.79	22.60	22.71
4389	NYSE	MXF	Thu, Dec 10, 2009	22.53	22.72	22.52	22.57
4388	NYSE	MXF	Wed, Dec 9, 2009	22.60	22.60	22.15	22.47
4387	NYSE	MXF	Tue, Dec 8, 2009	23.12	23.12	22.57	22.63
4386	NYSE	MXF	Mon, Dec 7, 2009	23.18	23.35	23.10	23.20
4385	NYSE	MXF	Fri, Dec 4, 2009	23.67	23.78	22.89	23.11
4384	NYSE	MXF	Thu, Dec 3, 2009	22.90	23.17	22.90	22.94
4383	NYSE	MXF	Wed, Dec 2, 2009	22.63	23.42	22.63	22.90
4382	NYSE	MXF	Tue, Dec 1, 2009	22.16	22.74	22.16	22.63
4381	NYSE	MXF	Mon, Nov 30, 2009	22.08	22.34	21.92	21.94
4380	NYSE	MXF	Fri, Nov 27, 2009	21.70	22.27	21.70	22.11
4379	NYSE	MXF	Wed, Nov 25, 2009	22.17	22.50	22.16	22.45
4378	NYSE	MXF	Tue, Nov 24, 2009	22.05	22.05	21.85	22.05
4377	NYSE	MXF	Mon, Nov 23, 2009	21.73	22.16	21.73	22.02
4376	NYSE	MXF	Fri, Nov 20, 2009	21.74	21.74	21.59	21.67
4375	NYSE	MXF	Thu, Nov 19, 2009	21.91	21.91	21.53	21.83
4374	NYSE	MXF	Wed, Nov 18, 2009	22.26	22.26	21.98	22.09
4373	NYSE	MXF	Tue, Nov 17, 2009	22.33	22.38	22.04	22.28
4372	NYSE	MXF	Mon, Nov 16, 2009	21.99	22.60	21.99	22.41
4371	NYSE	MXF	Fri, Nov 13, 2009	21.57	21.81	21.43	21.78
4370	NYSE	MXF	Thu, Nov 12, 2009	21.80	21.86	21.51	21.53
4369	NYSE	MXF	Wed, Nov 11, 2009	21.64	21.90	21.62	21.83
4368	NYSE	MXF	Tue, Nov 10, 2009	21.36	21.59	21.31	21.58
4367	NYSE	MXF	Mon, Nov 9, 2009	20.91	21.52	20.91	21.45
4366	NYSE	MXF	Fri, Nov 6, 2009	20.65	20.81	20.65	20.73
4365	NYSE	MXF	Thu, Nov 5, 2009	20.71	20.85	20.54	20.73
4364	NYSE	MXF	Wed, Nov 4, 2009	20.40	20.88	20.40	20.59
4363	NYSE	MXF	Tue, Nov 3, 2009	19.96	20.30	19.88	20.19
4362	NYSE	MXF	Mon, Nov 2, 2009	20.15	20.58	20.00	20.24
4361	NYSE	MXF	Fri, Oct 30, 2009	20.77	21.47	19.75	20.07
4360	NYSE	MXF	Thu, Oct 29, 2009	20.72	20.98	20.71	20.85
4359	NYSE	MXF	Wed, Oct 28, 2009	20.88	20.94	20.17	20.17
4358	NYSE	MXF	Tue, Oct 27, 2009	21.45	21.45	20.94	20.95
4357	NYSE	MXF	Mon, Oct 26, 2009	21.94	22.17	21.52	21.53
4356	NYSE	MXF	Fri, Oct 23, 2009	22.15	22.26	21.84	21.84
4355	NYSE	MXF	Thu, Oct 22, 2009	22.14	22.26	22.06	22.20
4354	NYSE	MXF	Wed, Oct 21, 2009	22.10	22.42	22.10	22.25
4353	NYSE	MXF	Tue, Oct 20, 2009	22.56	22.56	22.10	22.13
4352	NYSE	MXF	Mon, Oct 19, 2009	21.80	22.25	21.80	22.25
4351	NYSE	MXF	Fri, Oct 16, 2009	22.18	22.18	21.92	22.07
4350	NYSE	MXF	Thu, Oct 15, 2009	22.30	22.30	22.10	22.19
4349	NYSE	MXF	Wed, Oct 14, 2009	22.37	22.56	22.36	22.53
4348	NYSE	MXF	Tue, Oct 13, 2009	21.83	22.04	21.82	22.01
4347	NYSE	MXF	Mon, Oct 12, 2009	21.44	21.85	21.44	21.73
4346	NYSE	MXF	Fri, Oct 9, 2009	21.36	21.50	21.25	21.40
4345	NYSE	MXF	Thu, Oct 8, 2009	21.21	21.41	21.21	21.25
4344	NYSE	MXF	Wed, Oct 7, 2009	20.99	21.10	20.97	21.01
4343	NYSE	MXF	Tue, Oct 6, 2009	21.78	21.78	20.99	21.09
4342	NYSE	MXF	Mon, Oct 5, 2009	20.41	20.97	20.41	20.88
4341	NYSE	MXF	Fri, Oct 2, 2009	20.85	20.85	20.37	20.40
4340	NYSE	MXF	Thu, Oct 1, 2009	21.67	21.67	20.94	20.98
4339	NYSE	MXF	Wed, Sep 30, 2009	21.32	21.66	21.26	21.53
4338	NYSE	MXF	Tue, Sep 29, 2009	20.99	21.56	20.99	21.36
4337	NYSE	MXF	Mon, Sep 28, 2009	20.57	21.10	20.57	21.06
4336	NYSE	MXF	Fri, Sep 25, 2009	21.06	21.06	20.42	20.51
4335	NYSE	MXF	Thu, Sep 24, 2009	21.15	21.16	20.48	20.76
4334	NYSE	MXF	Wed, Sep 23, 2009	21.19	21.37	21.19	21.27
4333	NYSE	MXF	Tue, Sep 22, 2009	21.65	21.74	21.33	21.39
4332	NYSE	MXF	Mon, Sep 21, 2009	21.75	21.80	21.26	21.60
4331	NYSE	MXF	Fri, Sep 18, 2009	22.12	22.20	22.00	22.07
4330	NYSE	MXF	Thu, Sep 17, 2009	22.06	22.18	21.66	22.08
4329	NYSE	MXF	Wed, Sep 16, 2009	21.57	22.23	21.57	22.17
4328	NYSE	MXF	Tue, Sep 15, 2009	21.49	21.49	21.18	21.42
4327	NYSE	MXF	Mon, Sep 14, 2009	21.18	21.35	21.05	21.35
4326	NYSE	MXF	Fri, Sep 11, 2009	21.03	21.28	20.99	21.28
4325	NYSE	MXF	Thu, Sep 10, 2009	20.93	20.99	20.80	20.99
4324	NYSE	MXF	Wed, Sep 9, 2009	20.91	21.05	20.88	20.93
4323	NYSE	MXF	Tue, Sep 8, 2009	20.34	20.82	20.34	20.82
4322	NYSE	MXF	Fri, Sep 4, 2009	20.03	20.21	20.03	20.21
4321	NYSE	MXF	Thu, Sep 3, 2009	19.80	20.01	19.80	19.99
4320	NYSE	MXF	Wed, Sep 2, 2009	19.69	19.83	19.42	19.76
4319	NYSE	MXF	Tue, Sep 1, 2009	20.19	20.32	19.79	19.80
4318	NYSE	MXF	Mon, Aug 31, 2009	20.62	20.62	19.15	20.24
4317	NYSE	MXF	Fri, Aug 28, 2009	20.55	20.63	20.40	20.55
4316	NYSE	MXF	Thu, Aug 27, 2009	20.30	20.57	20.27	20.56
4315	NYSE	MXF	Wed, Aug 26, 2009	20.44	20.58	20.29	20.44
4314	NYSE	MXF	Tue, Aug 25, 2009	20.37	20.68	20.37	20.48
4313	NYSE	MXF	Mon, Aug 24, 2009	20.60	20.75	20.38	20.45
4312	NYSE	MXF	Fri, Aug 21, 2009	20.26	20.60	20.26	20.55
4311	NYSE	MXF	Thu, Aug 20, 2009	19.95	20.23	19.95	20.23
4310	NYSE	MXF	Wed, Aug 19, 2009	19.80	20.02	19.72	19.91
4309	NYSE	MXF	Tue, Aug 18, 2009	19.78	19.94	19.78	19.91
4308	NYSE	MXF	Mon, Aug 17, 2009	19.95	19.95	19.52	19.82
4307	NYSE	MXF	Fri, Aug 14, 2009	20.35	20.35	20.14	20.26
4306	NYSE	MXF	Thu, Aug 13, 2009	20.20	20.43	20.12	20.43
4305	NYSE	MXF	Wed, Aug 12, 2009	19.94	20.21	19.88	20.14
4304	NYSE	MXF	Tue, Aug 11, 2009	20.05	20.26	20.03	20.03
4303	NYSE	MXF	Mon, Aug 10, 2009	20.07	20.36	20.07	20.31
4302	NYSE	MXF	Fri, Aug 7, 2009	19.91	20.19	19.91	20.01
4301	NYSE	MXF	Thu, Aug 6, 2009	20.01	20.21	19.81	19.81
4300	NYSE	MXF	Wed, Aug 5, 2009	19.68	20.08	19.65	19.92
4299	NYSE	MXF	Tue, Aug 4, 2009	19.40	19.75	19.30	19.70
4298	NYSE	MXF	Mon, Aug 3, 2009	19.18	19.66	19.18	19.58
4297	NYSE	MXF	Fri, Jul 31, 2009	18.99	19.20	18.88	19.11
4296	NYSE	MXF	Thu, Jul 30, 2009	18.83	19.05	18.76	19.03
4295	NYSE	MXF	Wed, Jul 29, 2009	18.95	18.95	18.54	18.61
4294	NYSE	MXF	Tue, Jul 28, 2009	18.80	18.98	18.65	18.95
4293	NYSE	MXF	Mon, Jul 27, 2009	18.74	18.98	18.72	18.85
4292	NYSE	MXF	Fri, Jul 24, 2009	18.52	18.66	18.52	18.65
4291	NYSE	MXF	Thu, Jul 23, 2009	18.19	18.70	18.19	18.52
4290	NYSE	MXF	Wed, Jul 22, 2009	17.97	18.22	17.97	18.15
4289	NYSE	MXF	Tue, Jul 21, 2009	18.10	18.10	17.88	18.00
4288	NYSE	MXF	Mon, Jul 20, 2009	17.72	18.06	17.58	18.06
4287	NYSE	MXF	Fri, Jul 17, 2009	17.23	17.46	17.22	17.45
4286	NYSE	MXF	Thu, Jul 16, 2009	17.16	17.25	17.10	17.24
4285	NYSE	MXF	Wed, Jul 15, 2009	16.69	17.24	16.69	17.15
4284	NYSE	MXF	Tue, Jul 14, 2009	16.44	16.64	16.44	16.59
4283	NYSE	MXF	Mon, Jul 13, 2009	16.44	16.54	16.35	16.50
4282	NYSE	MXF	Fri, Jul 10, 2009	16.39	16.53	16.23	16.40
4281	NYSE	MXF	Thu, Jul 9, 2009	16.83	16.94	16.74	16.82
4280	NYSE	MXF	Wed, Jul 8, 2009	17.03	17.15	16.63	16.75
4279	NYSE	MXF	Tue, Jul 7, 2009	17.07	17.20	17.03	17.09
4278	NYSE	MXF	Mon, Jul 6, 2009	17.10	17.16	17.00	17.13
4277	NYSE	MXF	Thu, Jul 2, 2009	17.51	17.51	17.18	17.18
4276	NYSE	MXF	Wed, Jul 1, 2009	17.41	17.63	17.41	17.55
4275	NYSE	MXF	Tue, Jun 30, 2009	17.35	17.42	17.30	17.39
4274	NYSE	MXF	Mon, Jun 29, 2009	17.31	17.45	17.28	17.28
4273	NYSE	MXF	Fri, Jun 26, 2009	16.95	17.34	16.95	17.25
4272	NYSE	MXF	Thu, Jun 25, 2009	16.64	17.18	16.64	17.06
4271	NYSE	MXF	Wed, Jun 24, 2009	16.35	16.86	16.35	16.72
4270	NYSE	MXF	Tue, Jun 23, 2009	16.46	16.46	16.25	16.37
4269	NYSE	MXF	Mon, Jun 22, 2009	16.79	16.79	16.40	16.46
4268	NYSE	MXF	Fri, Jun 19, 2009	16.98	17.16	16.98	17.00
4267	NYSE	MXF	Thu, Jun 18, 2009	16.76	17.05	16.76	16.89
4266	NYSE	MXF	Wed, Jun 17, 2009	16.56	16.80	16.27	16.80
4265	NYSE	MXF	Tue, Jun 16, 2009	17.00	17.13	16.70	16.70
4264	NYSE	MXF	Mon, Jun 15, 2009	16.57	17.05	16.57	16.96
4263	NYSE	MXF	Fri, Jun 12, 2009	16.76	17.23	16.76	17.20
4262	NYSE	MXF	Thu, Jun 11, 2009	17.19	17.35	17.17	17.34
4261	NYSE	MXF	Wed, Jun 10, 2009	17.12	17.12	17.01	17.11
4260	NYSE	MXF	Tue, Jun 9, 2009	17.10	17.18	16.90	17.04
4259	NYSE	MXF	Mon, Jun 8, 2009	17.10	17.10	16.60	16.93
4258	NYSE	MXF	Fri, Jun 5, 2009	17.09	17.31	17.04	17.11
4257	NYSE	MXF	Thu, Jun 4, 2009	16.88	17.07	16.88	17.05
4256	NYSE	MXF	Wed, Jun 3, 2009	17.28	17.28	16.78	16.80
4255	NYSE	MXF	Tue, Jun 2, 2009	17.23	17.38	17.16	17.37
4254	NYSE	MXF	Mon, Jun 1, 2009	16.94	17.39	16.94	17.31
4253	NYSE	MXF	Fri, May 29, 2009	17.00	17.15	16.86	16.86
4252	NYSE	MXF	Thu, May 28, 2009	16.76	16.92	16.70	16.92
4251	NYSE	MXF	Wed, May 27, 2009	16.89	17.06	16.80	16.80
4250	NYSE	MXF	Tue, May 26, 2009	16.57	17.03	16.49	16.81
4249	NYSE	MXF	Fri, May 22, 2009	16.70	16.70	16.53	16.61
4248	NYSE	MXF	Thu, May 21, 2009	16.74	16.74	16.45	16.69
4247	NYSE	MXF	Wed, May 20, 2009	17.05	17.21	16.91	16.91
4246	NYSE	MXF	Tue, May 19, 2009	16.46	17.11	16.46	16.98
4245	NYSE	MXF	Mon, May 18, 2009	15.93	16.57	15.93	16.56
4244	NYSE	MXF	Fri, May 15, 2009	15.44	15.94	15.43	15.94
4243	NYSE	MXF	Thu, May 14, 2009	15.39	15.55	15.33	15.41
4242	NYSE	MXF	Wed, May 13, 2009	15.74	15.74	15.26	15.31
4241	NYSE	MXF	Tue, May 12, 2009	16.10	16.10	15.58	15.95
4240	NYSE	MXF	Mon, May 11, 2009	16.01	16.12	15.99	16.10
4239	NYSE	MXF	Fri, May 8, 2009	15.95	16.25	15.94	16.22
4238	NYSE	MXF	Thu, May 7, 2009	16.15	16.45	15.78	15.93
4237	NYSE	MXF	Wed, May 6, 2009	15.60	16.24	15.60	16.12
4236	NYSE	MXF	Tue, May 5, 2009	15.70	15.70	15.36	15.52
4235	NYSE	MXF	Mon, May 4, 2009	15.20	15.53	14.97	15.51
4234	NYSE	MXF	Fri, May 1, 2009	14.43	15.22	14.43	14.77
4233	NYSE	MXF	Thu, Apr 30, 2009	14.14	14.52	14.14	14.50
4232	NYSE	MXF	Wed, Apr 29, 2009	13.90	14.41	13.90	14.14
4231	NYSE	MXF	Tue, Apr 28, 2009	13.61	14.06	13.61	14.00
4230	NYSE	MXF	Mon, Apr 27, 2009	14.05	14.24	13.33	13.89
4229	NYSE	MXF	Fri, Apr 24, 2009	14.59	14.90	14.59	14.80
4228	NYSE	MXF	Thu, Apr 23, 2009	14.28	14.56	14.19	14.51
4227	NYSE	MXF	Wed, Apr 22, 2009	14.32	14.48	14.26	14.26
4226	NYSE	MXF	Tue, Apr 21, 2009	13.80	14.57	13.78	14.33
4225	NYSE	MXF	Mon, Apr 20, 2009	14.80	14.80	14.15	14.15
4224	NYSE	MXF	Fri, Apr 17, 2009	14.99	14.99	14.67	14.82
4223	NYSE	MXF	Thu, Apr 16, 2009	14.62	14.63	14.49	14.55
4222	NYSE	MXF	Wed, Apr 15, 2009	14.35	14.79	14.35	14.77
4221	NYSE	MXF	Tue, Apr 14, 2009	14.44	14.52	14.29	14.37
4220	NYSE	MXF	Mon, Apr 13, 2009	14.22	14.60	14.07	14.52
4219	NYSE	MXF	Thu, Apr 9, 2009	13.90	14.90	13.90	14.44
4218	NYSE	MXF	Wed, Apr 8, 2009	13.93	14.16	13.92	13.93
4217	NYSE	MXF	Tue, Apr 7, 2009	13.75	13.94	13.60	13.93
4216	NYSE	MXF	Mon, Apr 6, 2009	13.50	13.95	13.46	13.95
4215	NYSE	MXF	Fri, Apr 3, 2009	13.47	13.77	13.25	13.77
4214	NYSE	MXF	Thu, Apr 2, 2009	12.77	13.49	12.77	13.48
4213	NYSE	MXF	Wed, Apr 1, 2009	12.44	12.80	12.43	12.68
4212	NYSE	MXF	Tue, Mar 31, 2009	12.41	12.50	12.35	12.50
4211	NYSE	MXF	Mon, Mar 30, 2009	12.52	12.52	11.94	12.32
4210	NYSE	MXF	Fri, Mar 27, 2009	12.78	12.78	12.56	12.64
4209	NYSE	MXF	Thu, Mar 26, 2009	12.81	12.91	12.72	12.86
4208	NYSE	MXF	Wed, Mar 25, 2009	12.40	12.76	12.39	12.60
4207	NYSE	MXF	Tue, Mar 24, 2009	12.54	12.61	12.22	12.36
4206	NYSE	MXF	Mon, Mar 23, 2009	11.93	12.64	11.93	12.64
4205	NYSE	MXF	Fri, Mar 20, 2009	12.01	12.20	11.92	11.92
4204	NYSE	MXF	Thu, Mar 19, 2009	12.64	12.67	11.93	11.97
4203	NYSE	MXF	Wed, Mar 18, 2009	12.35	12.76	12.04	12.68
4202	NYSE	MXF	Tue, Mar 17, 2009	12.14	12.40	11.85	12.40
4201	NYSE	MXF	Mon, Mar 16, 2009	11.95	12.36	11.90	12.20
4200	NYSE	MXF	Fri, Mar 13, 2009	11.86	11.97	11.80	11.87
4199	NYSE	MXF	Thu, Mar 12, 2009	11.17	11.83	11.13	11.79
4198	NYSE	MXF	Wed, Mar 11, 2009	10.93	11.16	10.74	11.10
4197	NYSE	MXF	Tue, Mar 10, 2009	10.70	10.96	10.57	10.93
4196	NYSE	MXF	Mon, Mar 9, 2009	10.50	10.97	10.26	10.42
4195	NYSE	MXF	Fri, Mar 6, 2009	10.92	11.35	10.49	10.87
4194	NYSE	MXF	Thu, Mar 5, 2009	11.10	11.35	10.84	11.03
4193	NYSE	MXF	Wed, Mar 4, 2009	10.76	11.59	10.76	11.51
4192	NYSE	MXF	Tue, Mar 3, 2009	10.35	10.92	10.25	10.75
4191	NYSE	MXF	Mon, Mar 2, 2009	10.36	10.55	10.29	10.30
4190	NYSE	MXF	Fri, Feb 27, 2009	11.09	11.23	11.00	11.01
4189	NYSE	MXF	Thu, Feb 26, 2009	11.40	11.59	11.02	11.20
4188	NYSE	MXF	Wed, Feb 25, 2009	11.57	11.57	11.11	11.27
4187	NYSE	MXF	Tue, Feb 24, 2009	11.00	11.99	10.91	11.62
4186	NYSE	MXF	Mon, Feb 23, 2009	11.67	11.72	10.90	10.92
4185	NYSE	MXF	Fri, Feb 20, 2009	11.80	11.80	11.36	11.62
4184	NYSE	MXF	Thu, Feb 19, 2009	12.36	12.52	11.87	11.95
4183	NYSE	MXF	Wed, Feb 18, 2009	12.48	12.48	12.21	12.30
4182	NYSE	MXF	Tue, Feb 17, 2009	13.25	13.25	12.45	12.54
4181	NYSE	MXF	Fri, Feb 13, 2009	13.38	13.45	13.21	13.37
4180	NYSE	MXF	Thu, Feb 12, 2009	13.90	13.90	13.16	13.38
4179	NYSE	MXF	Wed, Feb 11, 2009	13.66	13.80	13.44	13.55
4178	NYSE	MXF	Tue, Feb 10, 2009	14.33	14.33	13.64	13.66
4177	NYSE	MXF	Mon, Feb 9, 2009	14.34	14.45	14.29	14.36
4176	NYSE	MXF	Fri, Feb 6, 2009	13.93	14.65	13.93	14.51
4175	NYSE	MXF	Thu, Feb 5, 2009	13.82	13.90	13.67	13.86
4174	NYSE	MXF	Wed, Feb 4, 2009	13.60	13.96	13.60	13.75
4173	NYSE	MXF	Tue, Feb 3, 2009	13.02	13.74	13.00	13.74
4172	NYSE	MXF	Mon, Feb 2, 2009	13.04	13.10	12.86	12.99
4171	NYSE	MXF	Fri, Jan 30, 2009	13.10	13.14	12.87	13.14
4170	NYSE	MXF	Thu, Jan 29, 2009	13.12	13.45	13.09	13.09
4169	NYSE	MXF	Wed, Jan 28, 2009	13.56	13.86	13.41	13.75
4168	NYSE	MXF	Tue, Jan 27, 2009	13.90	13.90	13.35	13.64
4167	NYSE	MXF	Mon, Jan 26, 2009	13.15	14.20	13.15	13.73
4166	NYSE	MXF	Fri, Jan 23, 2009	13.09	13.58	13.09	13.30
4165	NYSE	MXF	Thu, Jan 22, 2009	13.44	13.56	13.02	13.15
4164	NYSE	MXF	Wed, Jan 21, 2009	13.44	13.81	13.08	13.71
4163	NYSE	MXF	Tue, Jan 20, 2009	13.75	13.81	13.20	13.21
4162	NYSE	MXF	Fri, Jan 16, 2009	14.20	14.35	13.53	14.00
4161	NYSE	MXF	Thu, Jan 15, 2009	14.13	14.21	13.45	14.13
4160	NYSE	MXF	Wed, Jan 14, 2009	14.77	14.77	13.78	14.05
4159	NYSE	MXF	Tue, Jan 13, 2009	14.60	14.88	14.58	14.85
4158	NYSE	MXF	Mon, Jan 12, 2009	15.15	15.15	14.53	14.53
4157	NYSE	MXF	Fri, Jan 9, 2009	15.54	15.99	15.17	15.27
4156	NYSE	MXF	Thu, Jan 8, 2009	15.60	15.60	15.23	15.46
4155	NYSE	MXF	Wed, Jan 7, 2009	16.45	16.45	15.46	15.65
4154	NYSE	MXF	Tue, Jan 6, 2009	16.43	16.99	16.43	16.53
4153	NYSE	MXF	Mon, Jan 5, 2009	15.80	16.35	15.70	16.35
4152	NYSE	MXF	Fri, Jan 2, 2009	15.21	15.55	15.20	15.38
4151	NYSE	MXF	Wed, Dec 31, 2008	15.07	15.31	15.05	15.20
4150	NYSE	MXF	Tue, Dec 30, 2008	15.64	15.78	15.00	15.20
4149	NYSE	MXF	Mon, Dec 29, 2008	14.95	15.20	14.88	15.02
4148	NYSE	MXF	Fri, Dec 26, 2008	15.22	15.22	15.02	15.19
4147	NYSE	MXF	Wed, Dec 24, 2008	15.01	15.28	14.98	15.12
4146	NYSE	MXF	Tue, Dec 23, 2008	15.05	15.50	14.88	15.10
4145	NYSE	MXF	Mon, Dec 22, 2008	15.01	15.30	14.81	14.88
4144	NYSE	MXF	Fri, Dec 19, 2008	15.40	15.65	15.00	15.16
4143	NYSE	MXF	Thu, Dec 18, 2008	15.25	15.80	15.15	15.51
4142	NYSE	MXF	Wed, Dec 17, 2008	14.31	15.09	14.31	14.95
4141	NYSE	MXF	Tue, Dec 16, 2008	14.57	15.22	14.10	14.98
4140	NYSE	MXF	Mon, Dec 15, 2008	15.66	15.99	15.65	15.81
4139	NYSE	MXF	Fri, Dec 12, 2008	15.11	15.84	15.05	15.65
4138	NYSE	MXF	Thu, Dec 11, 2008	15.57	15.96	15.31	15.36
4137	NYSE	MXF	Wed, Dec 10, 2008	15.46	15.85	15.36	15.85
4136	NYSE	MXF	Tue, Dec 9, 2008	15.29	15.69	15.21	15.36
4135	NYSE	MXF	Mon, Dec 8, 2008	14.45	14.95	14.25	14.95
4134	NYSE	MXF	Fri, Dec 5, 2008	13.90	14.00	13.50	14.00
4133	NYSE	MXF	Thu, Dec 4, 2008	13.78	14.49	13.75	13.90
4132	NYSE	MXF	Wed, Dec 3, 2008	13.81	14.27	13.78	13.96
4131	NYSE	MXF	Tue, Dec 2, 2008	13.66	14.30	13.56	14.30
4130	NYSE	MXF	Mon, Dec 1, 2008	13.82	13.82	13.63	13.65
4129	NYSE	MXF	Fri, Nov 28, 2008	13.72	13.90	13.72	13.88
4128	NYSE	MXF	Wed, Nov 26, 2008	13.06	13.99	13.06	13.90
4127	NYSE	MXF	Tue, Nov 25, 2008	13.98	13.99	13.20	13.25
4126	NYSE	MXF	Mon, Nov 24, 2008	13.48	14.07	13.13	13.26
4125	NYSE	MXF	Fri, Nov 21, 2008	13.85	13.85	12.88	13.38
4124	NYSE	MXF	Thu, Nov 20, 2008	13.50	13.95	12.72	13.20
4123	NYSE	MXF	Wed, Nov 19, 2008	13.94	14.00	13.67	13.67
4122	NYSE	MXF	Tue, Nov 18, 2008	14.13	14.15	14.00	14.09
4121	NYSE	MXF	Mon, Nov 17, 2008	14.45	14.49	14.30	14.31
4120	NYSE	MXF	Fri, Nov 14, 2008	14.43	14.56	14.07	14.40
4119	NYSE	MXF	Thu, Nov 13, 2008	14.25	15.03	13.47	14.91
4118	NYSE	MXF	Wed, Nov 12, 2008	14.91	15.20	14.23	14.39
4117	NYSE	MXF	Tue, Nov 11, 2008	16.90	16.90	16.38	16.64
4116	NYSE	MXF	Mon, Nov 10, 2008	16.94	16.99	16.75	16.93
4115	NYSE	MXF	Fri, Nov 7, 2008	16.32	16.76	16.29	16.70
4114	NYSE	MXF	Thu, Nov 6, 2008	16.77	17.00	16.32	16.32
4113	NYSE	MXF	Wed, Nov 5, 2008	17.32	17.32	16.87	16.87
4112	NYSE	MXF	Tue, Nov 4, 2008	16.81	17.60	16.81	17.54
4111	NYSE	MXF	Mon, Nov 3, 2008	16.82	16.85	16.32	16.51
4110	NYSE	MXF	Fri, Oct 31, 2008	16.64	16.77	16.30	16.56
4109	NYSE	MXF	Thu, Oct 30, 2008	16.20	17.20	16.00	17.10
4108	NYSE	MXF	Wed, Oct 29, 2008	14.50	15.72	14.43	15.68
4107	NYSE	MXF	Tue, Oct 28, 2008	13.50	14.54	13.50	14.47
4106	NYSE	MXF	Mon, Oct 27, 2008	12.40	13.42	12.10	13.28
4105	NYSE	MXF	Fri, Oct 24, 2008	13.12	13.33	12.98	13.22
4104	NYSE	MXF	Thu, Oct 23, 2008	14.66	14.86	13.80	13.95
4103	NYSE	MXF	Wed, Oct 22, 2008	15.45	15.55	14.56	14.56
4102	NYSE	MXF	Tue, Oct 21, 2008	16.55	16.57	16.03	16.11
4101	NYSE	MXF	Mon, Oct 20, 2008	16.12	16.95	16.12	16.84
4100	NYSE	MXF	Fri, Oct 17, 2008	15.08	15.99	15.08	15.96
4099	NYSE	MXF	Thu, Oct 16, 2008	16.55	16.57	14.95	15.47
4098	NYSE	MXF	Wed, Oct 15, 2008	17.20	17.27	15.91	15.93
4097	NYSE	MXF	Tue, Oct 14, 2008	18.90	18.94	17.65	18.00
4096	NYSE	MXF	Mon, Oct 13, 2008	15.10	17.75	15.10	17.75
4095	NYSE	MXF	Fri, Oct 10, 2008	13.72	15.54	12.83	14.76
4094	NYSE	MXF	Thu, Oct 9, 2008	17.60	17.85	15.57	15.64
4093	NYSE	MXF	Wed, Oct 8, 2008	18.00	18.48	17.12	17.74
4092	NYSE	MXF	Tue, Oct 7, 2008	21.00	21.00	18.90	18.90
4091	NYSE	MXF	Mon, Oct 6, 2008	21.25	22.00	19.17	21.30
4090	NYSE	MXF	Fri, Oct 3, 2008	23.51	23.92	23.00	23.20
4089	NYSE	MXF	Thu, Oct 2, 2008	24.68	24.68	23.34	23.45
4088	NYSE	MXF	Wed, Oct 1, 2008	24.81	25.00	24.36	24.78
4087	NYSE	MXF	Tue, Sep 30, 2008	23.52	25.07	23.51	25.00
4086	NYSE	MXF	Mon, Sep 29, 2008	25.02	25.26	23.89	24.15
4085	NYSE	MXF	Fri, Sep 26, 2008	25.50	25.95	25.46	25.66
4084	NYSE	MXF	Thu, Sep 25, 2008	26.50	27.50	25.40	26.25
4083	NYSE	MXF	Wed, Sep 24, 2008	26.45	26.45	25.10	25.11
4082	NYSE	MXF	Tue, Sep 23, 2008	25.30	25.65	25.30	25.45
4081	NYSE	MXF	Mon, Sep 22, 2008	26.95	26.95	25.67	25.76
4080	NYSE	MXF	Fri, Sep 19, 2008	26.75	27.52	26.61	26.85
4079	NYSE	MXF	Thu, Sep 18, 2008	23.85	25.78	23.52	25.78
4078	NYSE	MXF	Wed, Sep 17, 2008	25.75	25.75	23.39	24.25
4077	NYSE	MXF	Tue, Sep 16, 2008	25.43	26.35	25.01	26.25
4076	NYSE	MXF	Mon, Sep 15, 2008	27.04	27.25	26.13	26.18
4075	NYSE	MXF	Fri, Sep 12, 2008	27.49	27.92	27.41	27.85
4074	NYSE	MXF	Thu, Sep 11, 2008	28.40	28.49	27.63	28.29
4073	NYSE	MXF	Wed, Sep 10, 2008	29.48	29.68	29.12	29.18
4072	NYSE	MXF	Tue, Sep 9, 2008	30.01	30.29	29.32	29.32
4071	NYSE	MXF	Mon, Sep 8, 2008	30.68	30.74	29.90	30.09
4070	NYSE	MXF	Fri, Sep 5, 2008	29.87	29.99	29.73	29.89
4069	NYSE	MXF	Thu, Sep 4, 2008	30.08	30.31	29.85	29.90
4068	NYSE	MXF	Wed, Sep 3, 2008	30.02	30.32	30.02	30.02
4067	NYSE	MXF	Tue, Sep 2, 2008	30.30	30.74	30.30	30.30
4066	NYSE	MXF	Fri, Aug 29, 2008	30.64	30.69	30.22	30.43
4065	NYSE	MXF	Thu, Aug 28, 2008	30.45	30.71	30.29	30.71
4064	NYSE	MXF	Wed, Aug 27, 2008	30.25	30.64	30.25	30.36
4063	NYSE	MXF	Tue, Aug 26, 2008	30.53	30.54	30.09	30.34
4062	NYSE	MXF	Mon, Aug 25, 2008	30.83	30.83	30.45	30.55
4061	NYSE	MXF	Fri, Aug 22, 2008	30.42	30.76	30.38	30.76
4060	NYSE	MXF	Thu, Aug 21, 2008	30.29	30.50	30.29	30.49
4059	NYSE	MXF	Wed, Aug 20, 2008	29.75	30.61	29.75	30.37
4058	NYSE	MXF	Tue, Aug 19, 2008	30.53	30.56	30.15	30.26
4057	NYSE	MXF	Mon, Aug 18, 2008	31.31	31.31	30.50	30.64
4056	NYSE	MXF	Fri, Aug 15, 2008	31.34	31.53	31.30	31.39
4055	NYSE	MXF	Thu, Aug 14, 2008	31.19	31.46	31.19	31.40
4054	NYSE	MXF	Wed, Aug 13, 2008	30.70	31.15	30.70	31.12
4053	NYSE	MXF	Tue, Aug 12, 2008	31.59	31.59	31.05	31.06
4052	NYSE	MXF	Mon, Aug 11, 2008	32.15	32.21	31.65	31.65
4051	NYSE	MXF	Fri, Aug 8, 2008	32.40	32.51	32.05	32.39
4050	NYSE	MXF	Thu, Aug 7, 2008	33.00	33.00	32.45	32.47
4049	NYSE	MXF	Wed, Aug 6, 2008	33.05	33.22	32.76	33.13
4048	NYSE	MXF	Tue, Aug 5, 2008	32.63	33.05	32.57	33.03
4047	NYSE	MXF	Mon, Aug 4, 2008	32.54	32.95	32.06	32.50
4046	NYSE	MXF	Fri, Aug 1, 2008	31.59	32.60	31.59	32.28
4045	NYSE	MXF	Thu, Jul 31, 2008	32.34	32.55	32.29	32.47
4044	NYSE	MXF	Wed, Jul 30, 2008	32.50	32.64	32.27	32.55
4043	NYSE	MXF	Tue, Jul 29, 2008	31.66	32.35	31.59	32.35
4042	NYSE	MXF	Mon, Jul 28, 2008	32.45	32.50	31.61	31.74
4041	NYSE	MXF	Fri, Jul 25, 2008	32.05	32.65	32.05	32.36
4040	NYSE	MXF	Thu, Jul 24, 2008	33.05	33.05	32.29	32.29
4039	NYSE	MXF	Wed, Jul 23, 2008	32.93	33.30	32.93	33.15
4038	NYSE	MXF	Tue, Jul 22, 2008	33.50	33.50	32.83	32.97
4037	NYSE	MXF	Mon, Jul 21, 2008	33.45	33.94	33.45	33.60
4036	NYSE	MXF	Fri, Jul 18, 2008	33.12	33.85	32.95	33.35
4035	NYSE	MXF	Thu, Jul 17, 2008	33.05	33.25	32.88	33.22
4034	NYSE	MXF	Wed, Jul 16, 2008	32.06	32.63	31.83	32.63
4033	NYSE	MXF	Tue, Jul 15, 2008	32.41	32.63	31.60	32.15
4032	NYSE	MXF	Mon, Jul 14, 2008	33.00	33.00	32.43	32.53
4031	NYSE	MXF	Fri, Jul 11, 2008	33.03	33.03	32.39	32.56
4030	NYSE	MXF	Thu, Jul 10, 2008	33.22	33.22	32.74	33.12
4029	NYSE	MXF	Wed, Jul 9, 2008	33.82	33.95	33.12	33.12
4028	NYSE	MXF	Tue, Jul 8, 2008	33.53	33.85	33.32	33.85
4027	NYSE	MXF	Mon, Jul 7, 2008	33.81	34.10	33.18	33.39
4026	NYSE	MXF	Thu, Jul 3, 2008	34.00	34.16	33.71	33.71
4025	NYSE	MXF	Wed, Jul 2, 2008	34.61	34.83	33.90	33.93
4024	NYSE	MXF	Tue, Jul 1, 2008	34.85	34.85	34.18	34.67
4023	NYSE	MXF	Mon, Jun 30, 2008	35.14	35.26	35.03	35.09
4022	NYSE	MXF	Fri, Jun 27, 2008	35.04	35.24	34.96	34.96
4021	NYSE	MXF	Thu, Jun 26, 2008	35.25	35.45	35.00	35.05
4020	NYSE	MXF	Wed, Jun 25, 2008	35.21	35.91	35.21	35.66
4019	NYSE	MXF	Tue, Jun 24, 2008	34.92	35.44	34.79	35.32
4018	NYSE	MXF	Mon, Jun 23, 2008	35.32	35.40	34.96	35.01
4017	NYSE	MXF	Fri, Jun 20, 2008	35.33	35.49	35.01	35.27
4016	NYSE	MXF	Thu, Jun 19, 2008	35.36	35.39	35.12	35.38
4015	NYSE	MXF	Wed, Jun 18, 2008	35.82	35.87	35.35	35.46
4014	NYSE	MXF	Tue, Jun 17, 2008	36.40	36.50	35.92	36.04
4013	NYSE	MXF	Mon, Jun 16, 2008	36.22	36.59	36.22	36.30
4012	NYSE	MXF	Fri, Jun 13, 2008	36.57	36.87	36.31	36.51
4011	NYSE	MXF	Thu, Jun 12, 2008	35.99	36.63	35.99	36.33
4010	NYSE	MXF	Wed, Jun 11, 2008	36.25	36.45	35.68	35.68
4009	NYSE	MXF	Tue, Jun 10, 2008	36.47	36.47	36.13	36.15
4008	NYSE	MXF	Mon, Jun 9, 2008	36.90	36.92	36.42	36.62
4007	NYSE	MXF	Fri, Jun 6, 2008	37.52	37.56	36.68	36.76
4006	NYSE	MXF	Thu, Jun 5, 2008	37.57	37.75	37.48	37.75
4005	NYSE	MXF	Wed, Jun 4, 2008	37.06	37.52	37.06	37.41
4004	NYSE	MXF	Tue, Jun 3, 2008	37.20	37.47	36.80	37.20
4003	NYSE	MXF	Mon, Jun 2, 2008	37.73	37.73	37.09	37.20
4002	NYSE	MXF	Fri, May 30, 2008	37.60	37.85	37.51	37.67
4001	NYSE	MXF	Thu, May 29, 2008	37.42	37.60	37.29	37.46
4000	NYSE	MXF	Wed, May 28, 2008	37.40	37.40	36.89	37.33
3999	NYSE	MXF	Tue, May 27, 2008	36.71	37.20	36.66	37.20
3998	NYSE	MXF	Fri, May 23, 2008	36.73	36.73	36.41	36.60
3997	NYSE	MXF	Thu, May 22, 2008	36.94	37.15	36.62	37.15
3996	NYSE	MXF	Wed, May 21, 2008	36.75	36.99	36.57	36.85
3995	NYSE	MXF	Tue, May 20, 2008	37.10	37.10	36.58	36.81
3994	NYSE	MXF	Mon, May 19, 2008	36.50	37.28	36.50	37.23
3993	NYSE	MXF	Fri, May 16, 2008	36.45	36.76	36.41	36.55
3992	NYSE	MXF	Thu, May 15, 2008	36.00	36.35	35.80	36.32
3991	NYSE	MXF	Wed, May 14, 2008	35.48	36.19	35.44	35.88
3990	NYSE	MXF	Tue, May 13, 2008	35.40	35.53	35.17	35.40
3989	NYSE	MXF	Mon, May 12, 2008	34.91	35.35	34.90	35.35
3988	NYSE	MXF	Fri, May 9, 2008	35.05	35.05	34.80	34.91
3987	NYSE	MXF	Thu, May 8, 2008	35.07	35.25	34.92	35.11
3986	NYSE	MXF	Wed, May 7, 2008	35.63	35.63	34.88	34.92
3985	NYSE	MXF	Tue, May 6, 2008	35.21	35.61	35.20	35.56
3984	NYSE	MXF	Mon, May 5, 2008	35.00	35.32	34.87	35.32
3983	NYSE	MXF	Fri, May 2, 2008	34.75	34.86	34.59	34.78
3982	NYSE	MXF	Thu, May 1, 2008	34.03	35.21	34.03	34.40
3981	NYSE	MXF	Wed, Apr 30, 2008	33.95	34.42	33.92	34.15
3980	NYSE	MXF	Tue, Apr 29, 2008	34.20	34.38	33.84	33.86
3979	NYSE	MXF	Mon, Apr 28, 2008	34.80	35.20	34.37	34.44
3978	NYSE	MXF	Fri, Apr 25, 2008	35.37	35.37	34.61	34.79
3977	NYSE	MXF	Thu, Apr 24, 2008	35.75	36.22	35.26	35.98
3976	NYSE	MXF	Wed, Apr 23, 2008	35.82	35.84	35.47	35.72
3975	NYSE	MXF	Tue, Apr 22, 2008	35.76	35.94	35.41	35.75
3974	NYSE	MXF	Mon, Apr 21, 2008	35.76	36.02	35.52	35.69
3973	NYSE	MXF	Fri, Apr 18, 2008	35.83	36.07	35.46	35.72
3972	NYSE	MXF	Thu, Apr 17, 2008	35.34	35.43	35.09	35.38
3971	NYSE	MXF	Wed, Apr 16, 2008	35.20	35.50	35.13	35.38
3970	NYSE	MXF	Tue, Apr 15, 2008	34.63	34.88	34.51	34.85
3969	NYSE	MXF	Mon, Apr 14, 2008	34.57	34.80	34.49	34.57
3968	NYSE	MXF	Fri, Apr 11, 2008	34.65	34.95	34.62	34.69
3967	NYSE	MXF	Thu, Apr 10, 2008	34.89	35.15	34.57	35.11
3966	NYSE	MXF	Wed, Apr 9, 2008	34.43	35.26	34.43	34.74
3965	NYSE	MXF	Tue, Apr 8, 2008	35.49	35.53	34.97	35.31
3964	NYSE	MXF	Mon, Apr 7, 2008	35.88	36.19	35.39	35.59
3963	NYSE	MXF	Fri, Apr 4, 2008	35.78	35.78	35.37	35.60
3962	NYSE	MXF	Thu, Apr 3, 2008	35.33	35.91	35.13	35.64
3961	NYSE	MXF	Wed, Apr 2, 2008	35.61	36.10	35.14	35.54
3960	NYSE	MXF	Tue, Apr 1, 2008	34.80	36.00	34.80	35.99
3959	NYSE	MXF	Mon, Mar 31, 2008	33.13	34.65	33.11	34.64
3958	NYSE	MXF	Fri, Mar 28, 2008	33.54	33.65	33.13	33.35
3957	NYSE	MXF	Thu, Mar 27, 2008	33.65	33.78	33.23	33.52
3956	NYSE	MXF	Wed, Mar 26, 2008	33.38	33.64	32.87	33.15
3955	NYSE	MXF	Tue, Mar 25, 2008	33.36	33.65	33.26	33.53
3954	NYSE	MXF	Mon, Mar 24, 2008	32.67	33.49	32.63	33.19
3953	NYSE	MXF	Thu, Mar 20, 2008	32.80	32.80	31.93	32.35
3952	NYSE	MXF	Wed, Mar 19, 2008	33.50	33.59	32.54	32.80
3951	NYSE	MXF	Tue, Mar 18, 2008	32.66	33.65	32.66	33.65
3950	NYSE	MXF	Mon, Mar 17, 2008	32.07	32.58	31.47	31.99
3949	NYSE	MXF	Fri, Mar 14, 2008	33.60	33.60	32.00	32.80
3948	NYSE	MXF	Thu, Mar 13, 2008	32.70	33.56	32.33	33.56
3947	NYSE	MXF	Wed, Mar 12, 2008	33.10	33.63	32.95	33.04
3946	NYSE	MXF	Tue, Mar 11, 2008	32.17	33.45	32.17	33.45
3945	NYSE	MXF	Mon, Mar 10, 2008	32.46	32.46	31.75	31.77
3944	NYSE	MXF	Fri, Mar 7, 2008	32.06	32.85	32.06	32.50
3943	NYSE	MXF	Thu, Mar 6, 2008	33.68	33.68	32.51	32.58
3942	NYSE	MXF	Wed, Mar 5, 2008	33.78	34.16	33.43	33.77
3941	NYSE	MXF	Tue, Mar 4, 2008	33.55	33.81	33.03	33.60
3940	NYSE	MXF	Mon, Mar 3, 2008	33.25	33.95	32.85	33.79
3939	NYSE	MXF	Fri, Feb 29, 2008	34.20	34.35	33.00	33.15
3938	NYSE	MXF	Thu, Feb 28, 2008	35.00	35.15	34.52	34.63
3937	NYSE	MXF	Wed, Feb 27, 2008	34.66	35.31	34.66	35.15
3936	NYSE	MXF	Tue, Feb 26, 2008	34.28	34.80	34.15	34.74
3935	NYSE	MXF	Mon, Feb 25, 2008	33.95	34.49	33.95	34.40
3934	NYSE	MXF	Fri, Feb 22, 2008	33.98	34.39	33.56	34.39
3933	NYSE	MXF	Thu, Feb 21, 2008	34.31	34.39	33.77	33.83
3932	NYSE	MXF	Wed, Feb 20, 2008	33.76	34.40	33.41	34.26
3931	NYSE	MXF	Tue, Feb 19, 2008	33.87	34.48	33.04	33.87
3930	NYSE	MXF	Fri, Feb 15, 2008	33.89	34.55	33.45	33.69
3929	NYSE	MXF	Thu, Feb 14, 2008	34.98	34.98	34.00	34.06
3928	NYSE	MXF	Wed, Feb 13, 2008	34.30	34.76	34.25	34.50
3927	NYSE	MXF	Tue, Feb 12, 2008	34.30	34.71	34.05	34.05
3926	NYSE	MXF	Mon, Feb 11, 2008	33.26	34.11	33.25	33.99
3925	NYSE	MXF	Fri, Feb 8, 2008	33.21	33.51	32.94	33.35
3924	NYSE	MXF	Thu, Feb 7, 2008	32.98	33.55	32.69	33.32
3923	NYSE	MXF	Wed, Feb 6, 2008	33.70	34.04	33.10	33.16
3922	NYSE	MXF	Tue, Feb 5, 2008	33.87	34.01	33.06	33.70
3921	NYSE	MXF	Mon, Feb 4, 2008	34.73	34.73	34.31	34.46
3920	NYSE	MXF	Fri, Feb 1, 2008	33.61	34.64	33.61	34.55
3919	NYSE	MXF	Thu, Jan 31, 2008	32.16	33.84	32.16	33.70
3918	NYSE	MXF	Wed, Jan 30, 2008	32.55	33.54	32.55	32.98
3917	NYSE	MXF	Tue, Jan 29, 2008	32.33	32.88	32.33	32.69
3916	NYSE	MXF	Mon, Jan 28, 2008	31.20	32.17	30.94	32.04
3915	NYSE	MXF	Fri, Jan 25, 2008	32.87	33.00	31.32	31.36
3914	NYSE	MXF	Thu, Jan 24, 2008	32.50	32.78	32.03	32.66
3913	NYSE	MXF	Wed, Jan 23, 2008	31.00	32.21	29.72	32.21
3912	NYSE	MXF	Tue, Jan 22, 2008	30.00	32.02	27.50	31.75
3911	NYSE	MXF	Fri, Jan 18, 2008	31.06	31.73	30.36	31.30
3910	NYSE	MXF	Thu, Jan 17, 2008	32.10	32.59	30.99	31.01
3909	NYSE	MXF	Wed, Jan 16, 2008	32.73	32.80	32.05	32.17
3908	NYSE	MXF	Tue, Jan 15, 2008	33.28	33.37	32.25	32.92
3907	NYSE	MXF	Mon, Jan 14, 2008	34.18	34.18	33.30	33.59
3906	NYSE	MXF	Fri, Jan 11, 2008	33.50	34.11	33.47	33.90
3905	NYSE	MXF	Thu, Jan 10, 2008	33.21	34.00	31.92	33.96
3904	NYSE	MXF	Wed, Jan 9, 2008	33.57	33.57	32.79	33.34
3903	NYSE	MXF	Tue, Jan 8, 2008	33.82	34.17	33.29	33.41
3902	NYSE	MXF	Mon, Jan 7, 2008	33.60	33.86	33.06	33.73
3901	NYSE	MXF	Fri, Jan 4, 2008	34.05	34.05	33.31	33.39
3900	NYSE	MXF	Thu, Jan 3, 2008	33.70	34.31	33.70	34.19
3899	NYSE	MXF	Wed, Jan 2, 2008	35.10	35.15	33.58	33.62
3898	NYSE	MXF	Mon, Dec 31, 2007	34.85	35.10	34.53	35.10
3897	NYSE	MXF	Fri, Dec 28, 2007	35.08	35.19	34.76	34.92
3896	NYSE	MXF	Thu, Dec 27, 2007	35.00	35.11	34.87	34.98
3895	NYSE	MXF	Wed, Dec 26, 2007	35.65	35.65	34.11	35.11
3894	NYSE	MXF	Mon, Dec 24, 2007	40.20	41.23	40.20	41.00
3893	NYSE	MXF	Fri, Dec 21, 2007	40.12	40.79	40.12	40.60
3892	NYSE	MXF	Thu, Dec 20, 2007	39.50	39.85	39.25	39.70
3891	NYSE	MXF	Wed, Dec 19, 2007	39.83	40.30	39.45	39.45
3890	NYSE	MXF	Tue, Dec 18, 2007	39.75	39.94	39.58	39.79
3889	NYSE	MXF	Mon, Dec 17, 2007	40.59	40.59	39.08	39.19
3888	NYSE	MXF	Fri, Dec 14, 2007	40.94	41.16	40.80	40.87
3887	NYSE	MXF	Thu, Dec 13, 2007	41.49	41.75	40.89	41.00
3886	NYSE	MXF	Wed, Dec 12, 2007	41.95	42.24	41.40	41.84
3885	NYSE	MXF	Tue, Dec 11, 2007	41.92	42.67	41.05	41.05
3884	NYSE	MXF	Mon, Dec 10, 2007	41.92	42.29	41.84	41.89
3883	NYSE	MXF	Fri, Dec 7, 2007	41.76	42.28	41.75	41.87
3882	NYSE	MXF	Thu, Dec 6, 2007	41.14	41.76	41.14	41.73
3881	NYSE	MXF	Wed, Dec 5, 2007	40.80	41.25	40.80	41.19
3880	NYSE	MXF	Tue, Dec 4, 2007	40.03	40.42	39.88	40.27
3879	NYSE	MXF	Mon, Dec 3, 2007	39.85	40.60	39.55	40.22
3878	NYSE	MXF	Fri, Nov 30, 2007	39.85	40.28	39.85	40.12
3877	NYSE	MXF	Thu, Nov 29, 2007	39.76	39.76	39.00	39.50
3876	NYSE	MXF	Wed, Nov 28, 2007	38.75	39.55	38.75	39.55
3875	NYSE	MXF	Tue, Nov 27, 2007	37.89	38.89	37.75	38.34
3874	NYSE	MXF	Mon, Nov 26, 2007	38.88	39.70	37.95	38.00
3873	NYSE	MXF	Fri, Nov 23, 2007	39.13	39.41	38.95	39.21
3872	NYSE	MXF	Wed, Nov 21, 2007	39.05	39.99	38.85	39.16
3871	NYSE	MXF	Tue, Nov 20, 2007	40.23	40.70	39.67	40.30
3870	NYSE	MXF	Mon, Nov 19, 2007	40.47	40.49	39.75	39.76
3869	NYSE	MXF	Fri, Nov 16, 2007	40.15	40.92	40.13	40.72
3868	NYSE	MXF	Thu, Nov 15, 2007	41.26	41.46	40.09	40.28
3867	NYSE	MXF	Wed, Nov 14, 2007	41.50	42.06	41.01	41.01
3866	NYSE	MXF	Tue, Nov 13, 2007	39.25	41.24	39.25	41.23
3865	NYSE	MXF	Mon, Nov 12, 2007	40.00	40.23	38.49	38.55
3864	NYSE	MXF	Fri, Nov 9, 2007	40.31	41.19	40.00	40.28
3863	NYSE	MXF	Thu, Nov 8, 2007	41.71	42.35	40.50	41.32
3862	NYSE	MXF	Wed, Nov 7, 2007	42.24	43.17	41.68	41.71
3861	NYSE	MXF	Tue, Nov 6, 2007	42.48	43.31	42.48	43.07
3860	NYSE	MXF	Mon, Nov 5, 2007	42.88	42.89	42.25	42.48
3859	NYSE	MXF	Fri, Nov 2, 2007	43.96	44.09	43.10	43.52
3858	NYSE	MXF	Thu, Nov 1, 2007	44.50	44.54	43.67	43.67
3857	NYSE	MXF	Wed, Oct 31, 2007	44.90	45.33	44.70	45.20
3856	NYSE	MXF	Tue, Oct 30, 2007	45.10	45.22	44.62	44.68
3855	NYSE	MXF	Mon, Oct 29, 2007	45.45	45.95	45.25	45.45
3854	NYSE	MXF	Fri, Oct 26, 2007	45.53	45.60	44.08	45.50
3853	NYSE	MXF	Thu, Oct 25, 2007	45.47	45.47	44.49	45.10
3852	NYSE	MXF	Wed, Oct 24, 2007	45.26	45.26	44.17	45.04
3851	NYSE	MXF	Tue, Oct 23, 2007	45.00	45.50	44.72	45.35
3850	NYSE	MXF	Mon, Oct 22, 2007	43.85	44.40	43.03	44.31
3849	NYSE	MXF	Fri, Oct 19, 2007	45.08	45.08	43.46	43.46
3848	NYSE	MXF	Thu, Oct 18, 2007	45.00	45.30	44.82	45.16
3847	NYSE	MXF	Wed, Oct 17, 2007	45.48	45.48	44.70	45.20
3846	NYSE	MXF	Tue, Oct 16, 2007	44.67	44.67	44.19	44.60
3845	NYSE	MXF	Mon, Oct 15, 2007	45.50	45.50	44.66	44.75
3844	NYSE	MXF	Fri, Oct 12, 2007	44.51	45.18	44.51	45.18
3843	NYSE	MXF	Thu, Oct 11, 2007	44.94	45.49	44.39	44.60
3842	NYSE	MXF	Wed, Oct 10, 2007	44.18	44.47	44.11	44.46
3841	NYSE	MXF	Tue, Oct 9, 2007	44.29	44.48	44.18	44.27
3840	NYSE	MXF	Mon, Oct 8, 2007	44.57	44.57	43.78	44.23
3839	NYSE	MXF	Fri, Oct 5, 2007	43.48	44.47	43.48	44.27
3838	NYSE	MXF	Thu, Oct 4, 2007	43.49	43.70	42.81	43.48
3837	NYSE	MXF	Wed, Oct 3, 2007	44.15	44.15	43.32	43.49
3836	NYSE	MXF	Tue, Oct 2, 2007	43.46	44.50	43.46	44.15
3835	NYSE	MXF	Mon, Oct 1, 2007	42.53	43.55	42.53	43.55
3834	NYSE	MXF	Fri, Sep 28, 2007	42.10	42.49	41.95	42.41
3833	NYSE	MXF	Thu, Sep 27, 2007	42.26	42.62	42.12	42.18
3832	NYSE	MXF	Wed, Sep 26, 2007	42.45	42.56	41.70	41.90
3831	NYSE	MXF	Tue, Sep 25, 2007	42.16	42.43	41.90	42.31
3830	NYSE	MXF	Mon, Sep 24, 2007	43.50	43.50	42.13	42.21
3829	NYSE	MXF	Fri, Sep 21, 2007	42.60	43.35	42.25	42.50
3828	NYSE	MXF	Thu, Sep 20, 2007	42.35	42.83	41.88	42.20
3827	NYSE	MXF	Wed, Sep 19, 2007	42.85	43.47	42.40	42.70
3826	NYSE	MXF	Tue, Sep 18, 2007	41.46	42.93	41.36	42.88
3825	NYSE	MXF	Mon, Sep 17, 2007	41.05	41.40	40.78	41.07
3824	NYSE	MXF	Fri, Sep 14, 2007	40.50	41.54	40.50	41.37
3823	NYSE	MXF	Thu, Sep 13, 2007	40.82	41.67	40.82	41.50
3822	NYSE	MXF	Wed, Sep 12, 2007	40.67	41.06	40.48	40.75
3821	NYSE	MXF	Tue, Sep 11, 2007	40.00	40.87	40.00	40.75
3820	NYSE	MXF	Mon, Sep 10, 2007	40.53	40.65	39.50	39.88
3819	NYSE	MXF	Fri, Sep 7, 2007	39.51	40.67	39.51	40.21
3818	NYSE	MXF	Thu, Sep 6, 2007	41.09	41.28	40.79	41.21
3817	NYSE	MXF	Wed, Sep 5, 2007	40.75	41.07	40.38	40.84
3816	NYSE	MXF	Tue, Sep 4, 2007	40.85	41.39	39.90	41.21
3815	NYSE	MXF	Fri, Aug 31, 2007	40.47	40.90	39.95	40.90
3814	NYSE	MXF	Thu, Aug 30, 2007	39.65	40.05	39.03	39.60
3813	NYSE	MXF	Wed, Aug 29, 2007	40.50	40.50	39.61	40.11
3812	NYSE	MXF	Tue, Aug 28, 2007	41.05	41.09	39.00	39.20
3811	NYSE	MXF	Mon, Aug 27, 2007	41.35	41.35	40.90	41.02
3810	NYSE	MXF	Fri, Aug 24, 2007	40.40	41.50	40.38	41.50
3809	NYSE	MXF	Thu, Aug 23, 2007	40.83	40.83	40.08	40.57
3808	NYSE	MXF	Wed, Aug 22, 2007	39.83	40.47	39.64	40.43
3807	NYSE	MXF	Tue, Aug 21, 2007	38.53	38.94	38.20	38.82
3806	NYSE	MXF	Mon, Aug 20, 2007	39.59	39.70	38.25	38.59
3805	NYSE	MXF	Fri, Aug 17, 2007	39.00	39.55	37.85	39.00
3804	NYSE	MXF	Thu, Aug 16, 2007	38.00	38.00	31.05	37.87
3803	NYSE	MXF	Wed, Aug 15, 2007	39.36	40.04	38.09	38.38
3802	NYSE	MXF	Tue, Aug 14, 2007	41.41	41.41	39.96	40.03
3801	NYSE	MXF	Mon, Aug 13, 2007	41.48	42.57	41.25	41.38
3800	NYSE	MXF	Fri, Aug 10, 2007	41.82	41.82	40.52	41.18
3799	NYSE	MXF	Thu, Aug 9, 2007	41.89	42.75	41.89	41.91
3798	NYSE	MXF	Wed, Aug 8, 2007	42.62	43.73	42.62	43.25
3797	NYSE	MXF	Tue, Aug 7, 2007	41.25	42.69	41.25	42.47
3796	NYSE	MXF	Mon, Aug 6, 2007	41.39	41.73	40.85	41.68
3795	NYSE	MXF	Fri, Aug 3, 2007	42.70	42.79	41.16	41.16
3794	NYSE	MXF	Thu, Aug 2, 2007	42.90	43.25	42.69	42.76
3793	NYSE	MXF	Wed, Aug 1, 2007	42.64	42.86	41.95	42.75
3792	NYSE	MXF	Tue, Jul 31, 2007	43.55	43.92	42.72	42.77
3791	NYSE	MXF	Mon, Jul 30, 2007	42.05	43.43	41.99	43.11
3790	NYSE	MXF	Fri, Jul 27, 2007	41.26	42.21	40.92	41.66
3789	NYSE	MXF	Thu, Jul 26, 2007	42.55	42.55	40.35	41.40
3788	NYSE	MXF	Wed, Jul 25, 2007	44.41	44.75	43.12	43.45
3787	NYSE	MXF	Tue, Jul 24, 2007	45.06	45.08	44.03	44.04
3786	NYSE	MXF	Mon, Jul 23, 2007	44.60	45.12	44.60	45.01
3785	NYSE	MXF	Fri, Jul 20, 2007	45.00	45.00	44.20	44.38
3784	NYSE	MXF	Thu, Jul 19, 2007	44.77	45.20	44.77	45.16
3783	NYSE	MXF	Wed, Jul 18, 2007	44.53	44.69	44.23	44.69
3782	NYSE	MXF	Tue, Jul 17, 2007	45.42	45.47	44.70	44.91
3781	NYSE	MXF	Mon, Jul 16, 2007	45.49	45.50	45.00	45.30
3780	NYSE	MXF	Fri, Jul 13, 2007	44.95	45.50	44.95	45.43
3779	NYSE	MXF	Thu, Jul 12, 2007	44.32	45.36	44.32	45.17
3778	NYSE	MXF	Wed, Jul 11, 2007	43.45	44.34	43.43	44.31
3777	NYSE	MXF	Tue, Jul 10, 2007	43.75	43.87	43.45	43.55
3776	NYSE	MXF	Mon, Jul 9, 2007	44.86	44.90	44.00	44.00
3775	NYSE	MXF	Fri, Jul 6, 2007	44.25	44.70	44.18	44.53
3774	NYSE	MXF	Thu, Jul 5, 2007	43.75	44.32	43.65	44.04
3773	NYSE	MXF	Tue, Jul 3, 2007	43.15	43.46	43.15	43.44
3772	NYSE	MXF	Mon, Jul 2, 2007	42.56	42.95	42.48	42.95
3771	NYSE	MXF	Fri, Jun 29, 2007	42.11	42.66	41.63	41.99
3770	NYSE	MXF	Thu, Jun 28, 2007	41.90	42.25	41.87	42.00
3769	NYSE	MXF	Wed, Jun 27, 2007	41.21	41.95	41.00	41.78
3768	NYSE	MXF	Tue, Jun 26, 2007	42.25	42.52	41.58	41.58
3767	NYSE	MXF	Mon, Jun 25, 2007	42.95	42.95	42.04	42.05
3766	NYSE	MXF	Fri, Jun 22, 2007	42.96	43.09	42.38	42.75
3765	NYSE	MXF	Thu, Jun 21, 2007	42.60	43.57	42.02	42.93
3764	NYSE	MXF	Wed, Jun 20, 2007	43.28	43.57	42.27	42.43
3763	NYSE	MXF	Tue, Jun 19, 2007	43.09	43.15	42.87	43.11
3762	NYSE	MXF	Mon, Jun 18, 2007	43.35	43.50	43.24	43.41
3761	NYSE	MXF	Fri, Jun 15, 2007	43.55	43.55	43.20	43.51
3760	NYSE	MXF	Thu, Jun 14, 2007	42.33	43.49	42.33	42.68
3759	NYSE	MXF	Wed, Jun 13, 2007	41.81	42.15	41.65	42.15
3758	NYSE	MXF	Tue, Jun 12, 2007	41.80	42.16	41.40	41.42
3757	NYSE	MXF	Mon, Jun 11, 2007	41.70	42.30	41.52	42.10
3756	NYSE	MXF	Fri, Jun 8, 2007	41.07	41.93	41.05	41.76
3755	NYSE	MXF	Thu, Jun 7, 2007	41.77	42.23	40.50	41.01
3754	NYSE	MXF	Wed, Jun 6, 2007	42.90	42.90	41.81	41.96
3753	NYSE	MXF	Tue, Jun 5, 2007	42.45	43.07	42.41	43.01
3752	NYSE	MXF	Mon, Jun 4, 2007	43.09	43.24	42.96	43.20
3751	NYSE	MXF	Fri, Jun 1, 2007	43.24	43.54	43.00	43.44
3750	NYSE	MXF	Thu, May 31, 2007	43.00	43.57	42.60	42.82
3749	NYSE	MXF	Wed, May 30, 2007	41.26	42.94	41.25	42.93
3748	NYSE	MXF	Tue, May 29, 2007	42.13	42.44	41.66	41.80
3747	NYSE	MXF	Fri, May 25, 2007	41.75	41.90	41.60	41.87
3746	NYSE	MXF	Thu, May 24, 2007	42.12	42.15	41.20	41.21
3745	NYSE	MXF	Wed, May 23, 2007	42.09	42.55	42.01	42.20
3744	NYSE	MXF	Tue, May 22, 2007	42.03	42.11	41.85	41.99
3743	NYSE	MXF	Mon, May 21, 2007	42.00	42.25	41.94	42.04
3742	NYSE	MXF	Fri, May 18, 2007	41.90	42.23	41.80	42.13
3741	NYSE	MXF	Thu, May 17, 2007	41.90	41.90	41.32	41.82
3740	NYSE	MXF	Wed, May 16, 2007	41.19	41.90	40.82	41.90
3739	NYSE	MXF	Tue, May 15, 2007	40.81	41.10	40.80	40.82
3738	NYSE	MXF	Mon, May 14, 2007	41.16	41.29	40.75	40.85
3737	NYSE	MXF	Fri, May 11, 2007	40.55	41.23	40.55	41.15
3736	NYSE	MXF	Thu, May 10, 2007	41.24	41.24	40.45	40.45
3735	NYSE	MXF	Wed, May 9, 2007	40.30	41.25	40.29	41.10
3734	NYSE	MXF	Tue, May 8, 2007	40.80	40.80	39.98	40.35
3733	NYSE	MXF	Mon, May 7, 2007	41.00	41.15	40.75	40.80
3732	NYSE	MXF	Fri, May 4, 2007	40.65	40.89	40.65	40.85
3731	NYSE	MXF	Thu, May 3, 2007	40.49	40.64	40.20	40.59
3730	NYSE	MXF	Wed, May 2, 2007	39.85	40.30	39.85	40.20
3729	NYSE	MXF	Tue, May 1, 2007	39.85	39.85	39.46	39.75
3728	NYSE	MXF	Mon, Apr 30, 2007	39.99	39.99	39.50	39.52
3727	NYSE	MXF	Fri, Apr 27, 2007	40.15	40.15	39.55	39.91
3726	NYSE	MXF	Thu, Apr 26, 2007	40.74	40.98	40.31	40.38
3725	NYSE	MXF	Wed, Apr 25, 2007	40.50	40.75	40.30	40.44
3724	NYSE	MXF	Tue, Apr 24, 2007	40.78	40.79	40.40	40.52
3723	NYSE	MXF	Mon, Apr 23, 2007	41.20	41.20	40.67	40.71
3722	NYSE	MXF	Fri, Apr 20, 2007	41.40	41.50	40.90	41.21
3721	NYSE	MXF	Thu, Apr 19, 2007	40.00	40.75	40.00	40.69
3720	NYSE	MXF	Wed, Apr 18, 2007	40.80	40.97	40.70	40.77
3719	NYSE	MXF	Tue, Apr 17, 2007	41.05	41.23	40.84	40.98
3718	NYSE	MXF	Mon, Apr 16, 2007	41.02	41.34	41.01	41.05
3717	NYSE	MXF	Fri, Apr 13, 2007	40.74	40.91	40.51	40.86
3716	NYSE	MXF	Thu, Apr 12, 2007	40.49	40.80	40.05	40.80
3715	NYSE	MXF	Wed, Apr 11, 2007	40.81	40.87	40.43	40.51
3714	NYSE	MXF	Tue, Apr 10, 2007	40.55	41.20	40.55	40.80
3713	NYSE	MXF	Mon, Apr 9, 2007	40.90	41.05	40.81	41.00
3712	NYSE	MXF	Thu, Apr 5, 2007	40.26	40.70	40.26	40.70
3711	NYSE	MXF	Wed, Apr 4, 2007	40.49	40.64	40.24	40.59
3710	NYSE	MXF	Tue, Apr 3, 2007	40.64	40.94	40.41	40.69
3709	NYSE	MXF	Mon, Apr 2, 2007	39.76	40.69	39.76	40.63
3708	NYSE	MXF	Fri, Mar 30, 2007	39.71	39.95	39.56	39.76
3707	NYSE	MXF	Thu, Mar 29, 2007	39.50	39.60	39.25	39.60
3706	NYSE	MXF	Wed, Mar 28, 2007	39.00	39.21	38.86	39.11
3705	NYSE	MXF	Tue, Mar 27, 2007	39.82	39.83	39.34	39.40
3704	NYSE	MXF	Mon, Mar 26, 2007	40.35	40.36	39.76	40.30
3703	NYSE	MXF	Fri, Mar 23, 2007	40.30	40.59	40.06	40.17
3702	NYSE	MXF	Thu, Mar 22, 2007	40.28	40.50	40.20	40.34
3701	NYSE	MXF	Wed, Mar 21, 2007	38.75	40.25	38.75	40.19
3700	NYSE	MXF	Tue, Mar 20, 2007	38.93	39.24	38.56	38.70
3699	NYSE	MXF	Mon, Mar 19, 2007	39.50	39.76	39.29	39.68
3698	NYSE	MXF	Fri, Mar 16, 2007	38.67	38.90	38.63	38.82
3697	NYSE	MXF	Thu, Mar 15, 2007	38.34	38.85	38.10	38.85
3696	NYSE	MXF	Wed, Mar 14, 2007	38.00	38.35	37.80	38.35
3695	NYSE	MXF	Tue, Mar 13, 2007	39.46	39.46	38.00	38.00
3694	NYSE	MXF	Mon, Mar 12, 2007	39.97	39.97	39.00	39.46
3693	NYSE	MXF	Fri, Mar 9, 2007	38.91	39.05	38.69	38.99
3692	NYSE	MXF	Thu, Mar 8, 2007	38.25	38.58	38.06	38.41
3691	NYSE	MXF	Wed, Mar 7, 2007	37.80	38.15	37.75	37.76
3690	NYSE	MXF	Tue, Mar 6, 2007	37.26	38.12	37.26	37.98
3689	NYSE	MXF	Mon, Mar 5, 2007	35.80	37.26	35.80	36.96
3688	NYSE	MXF	Fri, Mar 2, 2007	38.48	38.95	37.47	37.71
3687	NYSE	MXF	Thu, Mar 1, 2007	37.90	38.95	37.24	38.77
3686	NYSE	MXF	Wed, Feb 28, 2007	38.89	39.52	38.60	39.46
3685	NYSE	MXF	Tue, Feb 27, 2007	41.06	41.07	37.82	38.43
3684	NYSE	MXF	Mon, Feb 26, 2007	42.05	42.05	41.29	41.44
3683	NYSE	MXF	Fri, Feb 23, 2007	42.88	42.88	41.71	41.95
3682	NYSE	MXF	Thu, Feb 22, 2007	41.95	42.36	41.83	41.90
3681	NYSE	MXF	Wed, Feb 21, 2007	41.35	41.75	41.15	41.70
3680	NYSE	MXF	Tue, Feb 20, 2007	41.38	41.45	41.21	41.37
3679	NYSE	MXF	Fri, Feb 16, 2007	41.31	41.35	41.10	41.26
3678	NYSE	MXF	Thu, Feb 15, 2007	41.35	41.47	41.22	41.41
3677	NYSE	MXF	Wed, Feb 14, 2007	40.85	41.53	40.79	41.39
3676	NYSE	MXF	Tue, Feb 13, 2007	40.16	40.68	40.16	40.68
3675	NYSE	MXF	Mon, Feb 12, 2007	40.20	40.30	39.85	39.97
3674	NYSE	MXF	Fri, Feb 9, 2007	41.16	41.19	40.40	40.40
3673	NYSE	MXF	Thu, Feb 8, 2007	40.89	41.04	40.60	41.01
3672	NYSE	MXF	Wed, Feb 7, 2007	40.70	41.01	40.70	40.80
3671	NYSE	MXF	Tue, Feb 6, 2007	40.60	40.87	40.50	40.67
3670	NYSE	MXF	Mon, Feb 5, 2007	40.55	40.67	40.44	40.60
3669	NYSE	MXF	Fri, Feb 2, 2007	40.77	40.79	40.46	40.55
3668	NYSE	MXF	Thu, Feb 1, 2007	40.74	40.97	40.43	40.52
3667	NYSE	MXF	Wed, Jan 31, 2007	39.44	40.04	39.25	40.04
3666	NYSE	MXF	Tue, Jan 30, 2007	39.15	39.44	39.05	39.43
3665	NYSE	MXF	Mon, Jan 29, 2007	39.45	39.45	38.89	38.90
3664	NYSE	MXF	Fri, Jan 26, 2007	39.60	39.75	39.26	39.58
3663	NYSE	MXF	Thu, Jan 25, 2007	40.23	40.68	39.40	39.40
3662	NYSE	MXF	Wed, Jan 24, 2007	39.48	40.23	39.45	40.23
3661	NYSE	MXF	Tue, Jan 23, 2007	39.38	39.49	39.03	39.45
3660	NYSE	MXF	Mon, Jan 22, 2007	38.88	39.03	38.65	38.88
3659	NYSE	MXF	Fri, Jan 19, 2007	38.39	39.02	38.05	38.88
3658	NYSE	MXF	Thu, Jan 18, 2007	39.41	39.98	38.60	38.66
3657	NYSE	MXF	Wed, Jan 17, 2007	38.79	39.25	38.79	39.19
3656	NYSE	MXF	Tue, Jan 16, 2007	38.80	38.99	38.75	38.95
3655	NYSE	MXF	Fri, Jan 12, 2007	38.65	38.80	38.58	38.78
3654	NYSE	MXF	Thu, Jan 11, 2007	38.00	38.60	37.98	38.36
3653	NYSE	MXF	Wed, Jan 10, 2007	37.53	38.02	36.27	38.01
3652	NYSE	MXF	Tue, Jan 9, 2007	38.75	38.75	37.64	37.76
3651	NYSE	MXF	Mon, Jan 8, 2007	38.50	38.85	38.25	38.85
3650	NYSE	MXF	Fri, Jan 5, 2007	39.55	39.55	38.48	38.59
3649	NYSE	MXF	Thu, Jan 4, 2007	40.00	40.01	39.45	39.75
3648	NYSE	MXF	Wed, Jan 3, 2007	39.84	40.26	39.78	40.19
3647	NYSE	MXF	Fri, Dec 29, 2006	38.91	39.54	38.91	39.54
3646	NYSE	MXF	Thu, Dec 28, 2006	38.81	39.19	38.77	39.16
3645	NYSE	MXF	Wed, Dec 27, 2006	38.04	38.65	38.02	38.58
3644	NYSE	MXF	Tue, Dec 26, 2006	41.65	42.14	41.65	42.07
3643	NYSE	MXF	Fri, Dec 22, 2006	41.62	41.72	41.44	41.58
3642	NYSE	MXF	Thu, Dec 21, 2006	41.42	41.85	41.42	41.58
3641	NYSE	MXF	Wed, Dec 20, 2006	42.65	42.68	41.52	41.75
3640	NYSE	MXF	Tue, Dec 19, 2006	42.43	42.44	41.87	42.40
3639	NYSE	MXF	Mon, Dec 18, 2006	42.95	42.95	42.54	42.60
3638	NYSE	MXF	Fri, Dec 15, 2006	42.60	42.86	42.60	42.70
3637	NYSE	MXF	Thu, Dec 14, 2006	41.87	42.49	41.87	42.50
3636	NYSE	MXF	Wed, Dec 13, 2006	41.73	42.04	41.73	41.87
3635	NYSE	MXF	Tue, Dec 12, 2006	41.63	41.77	41.45	41.63
3634	NYSE	MXF	Mon, Dec 11, 2006	41.65	41.86	41.51	41.70
3633	NYSE	MXF	Fri, Dec 8, 2006	41.69	41.69	41.33	41.60
3632	NYSE	MXF	Thu, Dec 7, 2006	41.90	42.05	41.61	41.61
3631	NYSE	MXF	Wed, Dec 6, 2006	41.19	41.19	40.64	41.07
3630	NYSE	MXF	Tue, Dec 5, 2006	40.04	41.19	40.04	41.19
3629	NYSE	MXF	Mon, Dec 4, 2006	39.26	40.00	39.26	39.93
3628	NYSE	MXF	Fri, Dec 1, 2006	39.31	39.34	39.00	39.02
3627	NYSE	MXF	Thu, Nov 30, 2006	39.15	39.37	38.79	39.34
3626	NYSE	MXF	Wed, Nov 29, 2006	38.66	39.10	38.66	38.90
3625	NYSE	MXF	Tue, Nov 28, 2006	37.88	38.30	37.88	38.30
3624	NYSE	MXF	Mon, Nov 27, 2006	39.05	39.10	38.20	38.26
3623	NYSE	MXF	Fri, Nov 24, 2006	38.76	38.98	38.62	38.95
3622	NYSE	MXF	Wed, Nov 22, 2006	38.90	39.07	38.89	39.01
3621	NYSE	MXF	Tue, Nov 21, 2006	38.78	38.89	38.49	38.83
3620	NYSE	MXF	Mon, Nov 20, 2006	38.20	38.70	38.20	38.68
3619	NYSE	MXF	Fri, Nov 17, 2006	38.36	38.36	37.95	38.31
3618	NYSE	MXF	Thu, Nov 16, 2006	38.82	39.05	38.37	38.40
3617	NYSE	MXF	Wed, Nov 15, 2006	38.80	38.91	38.51	38.72
3616	NYSE	MXF	Tue, Nov 14, 2006	38.47	39.38	38.47	39.00
3615	NYSE	MXF	Mon, Nov 13, 2006	38.23	38.45	37.96	38.44
3614	NYSE	MXF	Fri, Nov 10, 2006	38.35	38.35	37.75	38.03
3613	NYSE	MXF	Thu, Nov 9, 2006	38.36	38.56	37.86	38.00
3612	NYSE	MXF	Wed, Nov 8, 2006	38.20	38.41	37.61	38.36
3611	NYSE	MXF	Tue, Nov 7, 2006	38.39	38.80	37.95	37.95
3610	NYSE	MXF	Mon, Nov 6, 2006	37.25	38.19	37.14	38.19
3609	NYSE	MXF	Fri, Nov 3, 2006	36.91	37.02	36.67	37.00
3608	NYSE	MXF	Thu, Nov 2, 2006	37.07	37.07	36.49	36.70
3607	NYSE	MXF	Wed, Nov 1, 2006	37.16	37.57	36.73	36.82
3606	NYSE	MXF	Tue, Oct 31, 2006	36.25	36.94	36.10	36.91
3605	NYSE	MXF	Mon, Oct 30, 2006	36.90	36.90	35.92	36.02
3604	NYSE	MXF	Fri, Oct 27, 2006	37.45	37.51	36.70	36.70
3603	NYSE	MXF	Thu, Oct 26, 2006	37.72	38.01	37.58	37.61
3602	NYSE	MXF	Wed, Oct 25, 2006	37.65	37.79	37.54	37.75
3601	NYSE	MXF	Tue, Oct 24, 2006	37.45	37.50	37.15	37.45
3600	NYSE	MXF	Mon, Oct 23, 2006	37.16	37.29	36.95	37.20
3599	NYSE	MXF	Fri, Oct 20, 2006	37.04	37.19	36.78	37.16
3598	NYSE	MXF	Thu, Oct 19, 2006	36.63	36.85	36.56	36.84
3597	NYSE	MXF	Wed, Oct 18, 2006	36.65	36.89	36.50	36.69
3596	NYSE	MXF	Tue, Oct 17, 2006	36.25	36.49	36.00	36.45
3595	NYSE	MXF	Mon, Oct 16, 2006	36.49	37.00	36.34	36.95
3594	NYSE	MXF	Fri, Oct 13, 2006	35.96	36.56	35.96	36.40
3593	NYSE	MXF	Thu, Oct 12, 2006	35.33	35.93	35.33	35.93
3592	NYSE	MXF	Wed, Oct 11, 2006	35.11	35.38	35.11	35.18
3591	NYSE	MXF	Tue, Oct 10, 2006	35.05	35.31	35.01	35.21
3590	NYSE	MXF	Mon, Oct 9, 2006	34.95	35.25	34.95	35.01
3589	NYSE	MXF	Fri, Oct 6, 2006	35.01	35.16	34.87	35.11
3588	NYSE	MXF	Thu, Oct 5, 2006	34.95	35.29	34.85	35.26
3587	NYSE	MXF	Wed, Oct 4, 2006	33.84	35.00	33.84	34.87
3586	NYSE	MXF	Tue, Oct 3, 2006	34.25	34.25	33.75	33.93
3585	NYSE	MXF	Mon, Oct 2, 2006	34.55	34.68	34.21	34.21
3584	NYSE	MXF	Fri, Sep 29, 2006	34.55	34.55	34.35	34.55
3583	NYSE	MXF	Thu, Sep 28, 2006	34.05	34.41	34.05	34.41
3582	NYSE	MXF	Wed, Sep 27, 2006	34.27	34.54	33.95	34.02
3581	NYSE	MXF	Tue, Sep 26, 2006	33.86	34.31	33.86	34.21
3580	NYSE	MXF	Mon, Sep 25, 2006	33.69	33.98	33.08	33.85
3579	NYSE	MXF	Fri, Sep 22, 2006	33.65	33.65	33.05	33.44
3578	NYSE	MXF	Thu, Sep 21, 2006	34.49	34.64	33.70	33.70
3577	NYSE	MXF	Wed, Sep 20, 2006	34.29	34.66	34.29	34.58
3576	NYSE	MXF	Tue, Sep 19, 2006	34.28	34.41	33.75	34.09
3575	NYSE	MXF	Mon, Sep 18, 2006	33.68	34.47	33.68	34.32
3574	NYSE	MXF	Fri, Sep 15, 2006	33.56	33.80	33.53	33.78
3573	NYSE	MXF	Thu, Sep 14, 2006	33.36	33.54	33.20	33.43
3572	NYSE	MXF	Wed, Sep 13, 2006	32.93	33.60	32.90	33.56
3571	NYSE	MXF	Tue, Sep 12, 2006	32.11	33.07	32.11	33.03
3570	NYSE	MXF	Mon, Sep 11, 2006	32.30	32.53	32.05	32.21
3569	NYSE	MXF	Fri, Sep 8, 2006	32.22	32.84	32.22	32.80
3568	NYSE	MXF	Thu, Sep 7, 2006	33.01	33.15	32.41	32.72
3567	NYSE	MXF	Wed, Sep 6, 2006	33.90	33.90	33.13	33.14
3566	NYSE	MXF	Tue, Sep 5, 2006	34.01	34.21	33.71	34.15
3565	NYSE	MXF	Fri, Sep 1, 2006	33.26	33.89	33.26	33.74
3564	NYSE	MXF	Thu, Aug 31, 2006	33.70	33.86	33.16	33.16
3563	NYSE	MXF	Wed, Aug 30, 2006	33.05	33.99	33.05	33.95
3562	NYSE	MXF	Tue, Aug 29, 2006	33.88	33.88	33.45	33.75
3561	NYSE	MXF	Mon, Aug 28, 2006	32.94	33.76	32.94	33.63
3560	NYSE	MXF	Fri, Aug 25, 2006	32.74	33.23	32.74	33.19
3559	NYSE	MXF	Thu, Aug 24, 2006	33.15	33.15	32.79	32.89
3558	NYSE	MXF	Wed, Aug 23, 2006	33.22	33.65	32.93	32.96
3557	NYSE	MXF	Tue, Aug 22, 2006	33.30	33.87	33.30	33.62
3556	NYSE	MXF	Mon, Aug 21, 2006	33.50	33.80	33.36	33.70
3555	NYSE	MXF	Fri, Aug 18, 2006	33.50	34.10	33.45	34.05
3554	NYSE	MXF	Thu, Aug 17, 2006	34.15	34.43	33.87	34.17
3553	NYSE	MXF	Wed, Aug 16, 2006	33.88	34.22	33.77	34.14
3552	NYSE	MXF	Tue, Aug 15, 2006	33.08	33.79	33.08	33.78
3551	NYSE	MXF	Mon, Aug 14, 2006	33.05	33.50	32.85	33.00
3550	NYSE	MXF	Fri, Aug 11, 2006	32.71	32.85	32.30	32.85
3549	NYSE	MXF	Thu, Aug 10, 2006	32.70	32.70	32.50	32.70
3548	NYSE	MXF	Wed, Aug 9, 2006	33.41	33.43	32.84	32.90
3547	NYSE	MXF	Tue, Aug 8, 2006	33.50	33.50	32.99	33.20
3546	NYSE	MXF	Mon, Aug 7, 2006	33.30	33.31	32.94	33.30
3545	NYSE	MXF	Fri, Aug 4, 2006	33.40	33.70	33.20	33.36
3544	NYSE	MXF	Thu, Aug 3, 2006	33.00	33.50	33.00	33.25
3543	NYSE	MXF	Wed, Aug 2, 2006	33.04	33.51	33.04	33.18
3542	NYSE	MXF	Tue, Aug 1, 2006	33.14	33.14	32.93	32.93
3541	NYSE	MXF	Mon, Jul 31, 2006	33.81	33.81	33.30	33.39
3540	NYSE	MXF	Fri, Jul 28, 2006	33.85	34.06	33.75	34.06
3539	NYSE	MXF	Thu, Jul 27, 2006	33.20	33.81	33.20	33.79
3538	NYSE	MXF	Wed, Jul 26, 2006	32.75	33.25	32.75	32.95
3537	NYSE	MXF	Tue, Jul 25, 2006	33.30	33.40	32.82	33.15
3536	NYSE	MXF	Mon, Jul 24, 2006	32.11	33.23	32.11	33.23
3535	NYSE	MXF	Fri, Jul 21, 2006	32.50	32.51	32.01	32.11
3534	NYSE	MXF	Thu, Jul 20, 2006	32.78	32.84	32.20	32.29
3533	NYSE	MXF	Wed, Jul 19, 2006	31.06	32.73	31.06	32.73
3532	NYSE	MXF	Tue, Jul 18, 2006	30.25	30.90	30.20	30.81
3531	NYSE	MXF	Mon, Jul 17, 2006	29.95	30.30	29.95	30.07
3530	NYSE	MXF	Fri, Jul 14, 2006	30.60	30.60	30.08	30.08
3529	NYSE	MXF	Thu, Jul 13, 2006	31.24	31.24	30.29	30.36
3528	NYSE	MXF	Wed, Jul 12, 2006	31.80	31.88	31.39	31.39
3527	NYSE	MXF	Tue, Jul 11, 2006	31.75	31.95	31.50	31.91
3526	NYSE	MXF	Mon, Jul 10, 2006	32.20	32.50	31.85	31.95
3525	NYSE	MXF	Fri, Jul 7, 2006	32.33	32.42	32.00	32.05
3524	NYSE	MXF	Thu, Jul 6, 2006	31.45	32.58	31.45	32.51
3523	NYSE	MXF	Wed, Jul 5, 2006	32.41	32.41	31.21	31.21
3522	NYSE	MXF	Mon, Jul 3, 2006	31.00	32.41	30.96	32.41
3521	NYSE	MXF	Fri, Jun 30, 2006	30.49	30.77	30.40	30.70
3520	NYSE	MXF	Thu, Jun 29, 2006	28.65	30.39	28.65	30.39
3519	NYSE	MXF	Wed, Jun 28, 2006	28.80	28.82	28.60	28.82
3518	NYSE	MXF	Tue, Jun 27, 2006	29.08	29.30	28.49	28.65
3517	NYSE	MXF	Mon, Jun 26, 2006	29.00	29.40	29.00	29.07
3516	NYSE	MXF	Fri, Jun 23, 2006	28.80	29.23	28.73	29.20
3515	NYSE	MXF	Thu, Jun 22, 2006	28.76	28.80	28.70	28.70
3514	NYSE	MXF	Wed, Jun 21, 2006	28.22	28.93	28.20	28.85
3513	NYSE	MXF	Tue, Jun 20, 2006	27.76	28.19	27.76	28.12
3512	NYSE	MXF	Mon, Jun 19, 2006	28.76	28.77	27.60	27.60
3511	NYSE	MXF	Fri, Jun 16, 2006	29.19	29.19	28.35	28.44
3510	NYSE	MXF	Thu, Jun 15, 2006	27.55	29.15	27.55	29.09
3509	NYSE	MXF	Wed, Jun 14, 2006	27.00	27.60	27.00	27.30
3508	NYSE	MXF	Tue, Jun 13, 2006	27.16	27.57	26.93	26.98
3507	NYSE	MXF	Mon, Jun 12, 2006	28.35	28.40	27.36	27.66
3506	NYSE	MXF	Fri, Jun 9, 2006	29.10	29.50	28.70	28.70
3505	NYSE	MXF	Thu, Jun 8, 2006	29.65	29.68	28.30	29.20
3504	NYSE	MXF	Wed, Jun 7, 2006	30.00	30.50	29.74	29.78
3503	NYSE	MXF	Tue, Jun 6, 2006	30.13	30.32	29.80	30.32
3502	NYSE	MXF	Mon, Jun 5, 2006	31.20	31.20	30.10	30.13
3501	NYSE	MXF	Fri, Jun 2, 2006	30.70	31.23	30.70	31.20
3500	NYSE	MXF	Thu, Jun 1, 2006	29.95	30.70	29.77	30.55
3499	NYSE	MXF	Wed, May 31, 2006	30.00	30.25	29.30	29.55
3498	NYSE	MXF	Tue, May 30, 2006	30.94	30.94	29.70	29.80
3497	NYSE	MXF	Fri, May 26, 2006	30.90	31.40	30.90	31.19
3496	NYSE	MXF	Thu, May 25, 2006	29.51	30.65	29.51	30.58
3495	NYSE	MXF	Wed, May 24, 2006	30.00	30.01	29.20	29.53
3494	NYSE	MXF	Tue, May 23, 2006	30.15	30.75	30.15	30.16
3493	NYSE	MXF	Mon, May 22, 2006	30.50	30.50	29.55	30.05
3492	NYSE	MXF	Fri, May 19, 2006	31.73	31.73	30.90	31.40
3491	NYSE	MXF	Thu, May 18, 2006	31.60	31.94	31.60	31.68
3490	NYSE	MXF	Wed, May 17, 2006	32.60	32.68	31.90	31.90
3489	NYSE	MXF	Tue, May 16, 2006	32.62	33.11	32.62	32.95
3488	NYSE	MXF	Mon, May 15, 2006	32.80	32.89	32.37	32.39
3487	NYSE	MXF	Fri, May 12, 2006	33.81	33.83	32.77	33.00
3486	NYSE	MXF	Thu, May 11, 2006	35.22	35.25	34.26	34.31
3485	NYSE	MXF	Wed, May 10, 2006	34.77	35.34	34.77	35.20
3484	NYSE	MXF	Tue, May 9, 2006	34.61	35.26	34.61	35.02
3483	NYSE	MXF	Mon, May 8, 2006	34.60	34.64	34.49	34.63
3482	NYSE	MXF	Fri, May 5, 2006	34.00	34.70	34.00	34.70
3481	NYSE	MXF	Thu, May 4, 2006	33.80	34.29	33.00	34.10
3480	NYSE	MXF	Wed, May 3, 2006	34.30	34.30	33.70	33.80
3479	NYSE	MXF	Tue, May 2, 2006	33.30	33.64	33.15	33.59
3478	NYSE	MXF	Mon, May 1, 2006	32.75	33.39	32.60	33.05
3477	NYSE	MXF	Fri, Apr 28, 2006	32.15	32.85	32.15	32.50
3476	NYSE	MXF	Thu, Apr 27, 2006	32.18	32.33	31.94	32.09
3475	NYSE	MXF	Wed, Apr 26, 2006	31.65	32.43	31.65	32.10
3474	NYSE	MXF	Tue, Apr 25, 2006	31.90	32.05	31.73	31.75
3473	NYSE	MXF	Mon, Apr 24, 2006	31.76	31.85	31.65	31.85
3472	NYSE	MXF	Fri, Apr 21, 2006	31.75	32.05	31.72	31.85
3471	NYSE	MXF	Thu, Apr 20, 2006	31.36	31.80	31.36	31.66
3470	NYSE	MXF	Wed, Apr 19, 2006	31.28	31.62	31.27	31.61
3469	NYSE	MXF	Tue, Apr 18, 2006	30.82	31.50	30.82	31.39
3468	NYSE	MXF	Mon, Apr 17, 2006	30.09	30.88	30.09	30.64
3467	NYSE	MXF	Thu, Apr 13, 2006	30.20	30.40	30.10	30.16
3466	NYSE	MXF	Wed, Apr 12, 2006	30.50	30.60	30.24	30.35
3465	NYSE	MXF	Tue, Apr 11, 2006	30.55	30.87	30.55	30.56
3464	NYSE	MXF	Mon, Apr 10, 2006	30.55	30.83	30.52	30.52
3463	NYSE	MXF	Fri, Apr 7, 2006	31.50	31.50	30.60	30.60
3462	NYSE	MXF	Thu, Apr 6, 2006	31.50	31.70	31.20	31.35
3461	NYSE	MXF	Wed, Apr 5, 2006	31.30	31.49	31.20	31.49
3460	NYSE	MXF	Tue, Apr 4, 2006	31.10	31.39	31.10	31.30
3459	NYSE	MXF	Mon, Apr 3, 2006	30.35	31.23	30.35	31.10
3458	NYSE	MXF	Fri, Mar 31, 2006	30.20	30.50	30.15	30.48
3457	NYSE	MXF	Thu, Mar 30, 2006	30.00	30.40	30.00	30.15
3456	NYSE	MXF	Wed, Mar 29, 2006	29.60	30.02	29.60	29.86
3455	NYSE	MXF	Tue, Mar 28, 2006	30.15	30.19	29.55	29.55
3454	NYSE	MXF	Mon, Mar 27, 2006	30.30	30.48	30.15	30.19
3453	NYSE	MXF	Fri, Mar 24, 2006	30.40	30.59	30.19	30.45
3452	NYSE	MXF	Thu, Mar 23, 2006	30.72	30.85	30.22	30.22
3451	NYSE	MXF	Wed, Mar 22, 2006	30.60	30.65	30.41	30.55
3450	NYSE	MXF	Tue, Mar 21, 2006	30.96	31.10	30.44	30.44
3449	NYSE	MXF	Mon, Mar 20, 2006	30.98	31.24	30.85	31.16
3448	NYSE	MXF	Fri, Mar 17, 2006	31.00	31.05	30.74	30.98
3447	NYSE	MXF	Thu, Mar 16, 2006	30.50	31.00	30.50	30.84
3446	NYSE	MXF	Wed, Mar 15, 2006	30.15	30.90	30.12	30.70
3445	NYSE	MXF	Tue, Mar 14, 2006	30.00	30.30	29.66	29.80
3444	NYSE	MXF	Mon, Mar 13, 2006	29.44	29.84	29.44	29.70
3443	NYSE	MXF	Fri, Mar 10, 2006	29.06	29.54	29.06	29.44
3442	NYSE	MXF	Thu, Mar 9, 2006	29.41	29.85	29.00	29.00
3441	NYSE	MXF	Wed, Mar 8, 2006	29.85	29.85	29.12	29.36
3440	NYSE	MXF	Tue, Mar 7, 2006	30.48	30.48	29.50	29.95
3439	NYSE	MXF	Mon, Mar 6, 2006	31.27	31.48	30.73	30.74
3438	NYSE	MXF	Fri, Mar 3, 2006	30.88	31.35	30.88	31.20
3437	NYSE	MXF	Thu, Mar 2, 2006	31.45	31.45	31.14	31.38
3436	NYSE	MXF	Wed, Mar 1, 2006	30.70	31.47	30.65	31.36
3435	NYSE	MXF	Tue, Feb 28, 2006	31.02	31.10	30.51	30.80
3434	NYSE	MXF	Mon, Feb 27, 2006	31.16	31.37	31.05	31.07
3433	NYSE	MXF	Fri, Feb 24, 2006	31.10	31.39	31.00	31.06
3432	NYSE	MXF	Thu, Feb 23, 2006	30.89	31.09	30.85	31.03
3431	NYSE	MXF	Wed, Feb 22, 2006	30.44	31.00	30.44	30.93
3430	NYSE	MXF	Tue, Feb 21, 2006	30.35	30.67	30.35	30.41
3429	NYSE	MXF	Fri, Feb 17, 2006	30.45	30.47	30.30	30.38
3428	NYSE	MXF	Thu, Feb 16, 2006	30.00	30.47	29.88	30.36
3427	NYSE	MXF	Wed, Feb 15, 2006	29.45	30.09	29.45	29.98
3426	NYSE	MXF	Tue, Feb 14, 2006	29.11	29.80	29.02	29.65
3425	NYSE	MXF	Mon, Feb 13, 2006	30.04	30.05	29.02	29.04
3424	NYSE	MXF	Fri, Feb 10, 2006	30.75	30.75	29.70	30.20
3423	NYSE	MXF	Thu, Feb 9, 2006	30.62	30.90	30.61	30.75
3422	NYSE	MXF	Wed, Feb 8, 2006	30.91	31.50	30.67	30.80
3421	NYSE	MXF	Tue, Feb 7, 2006	31.35	31.49	30.83	31.01
3420	NYSE	MXF	Mon, Feb 6, 2006	31.05	31.49	31.05	31.45
3419	NYSE	MXF	Fri, Feb 3, 2006	31.30	31.30	31.10	31.25
3418	NYSE	MXF	Thu, Feb 2, 2006	31.30	31.60	31.30	31.42
3417	NYSE	MXF	Wed, Feb 1, 2006	31.18	31.64	31.16	31.44
3416	NYSE	MXF	Tue, Jan 31, 2006	31.29	31.50	31.15	31.18
3415	NYSE	MXF	Mon, Jan 30, 2006	31.35	31.46	31.20	31.30
3414	NYSE	MXF	Fri, Jan 27, 2006	31.50	31.90	31.26	31.31
3413	NYSE	MXF	Thu, Jan 26, 2006	31.08	31.53	31.01	31.50
3412	NYSE	MXF	Wed, Jan 25, 2006	30.80	31.08	30.55	30.99
3411	NYSE	MXF	Tue, Jan 24, 2006	29.75	30.84	29.75	30.80
3410	NYSE	MXF	Mon, Jan 23, 2006	29.41	29.99	29.41	29.87
3409	NYSE	MXF	Fri, Jan 20, 2006	29.60	29.84	29.55	29.61
3408	NYSE	MXF	Thu, Jan 19, 2006	29.60	29.80	29.52	29.60
3407	NYSE	MXF	Wed, Jan 18, 2006	28.75	29.52	28.75	29.21
3406	NYSE	MXF	Tue, Jan 17, 2006	30.05	30.27	29.57	29.60
3405	NYSE	MXF	Fri, Jan 13, 2006	30.35	30.41	30.15	30.20
3404	NYSE	MXF	Thu, Jan 12, 2006	30.45	30.60	30.45	30.51
3403	NYSE	MXF	Wed, Jan 11, 2006	30.38	30.70	30.29	30.70
3402	NYSE	MXF	Tue, Jan 10, 2006	30.32	30.32	30.00	30.14
3401	NYSE	MXF	Mon, Jan 9, 2006	29.99	30.35	29.94	30.35
3400	NYSE	MXF	Fri, Jan 6, 2006	29.68	30.02	29.62	29.87
3399	NYSE	MXF	Thu, Jan 5, 2006	29.95	30.00	29.65	29.65
3398	NYSE	MXF	Wed, Jan 4, 2006	29.46	29.90	29.41	29.85
3397	NYSE	MXF	Tue, Jan 3, 2006	28.45	29.42	28.39	29.41
3396	NYSE	MXF	Fri, Dec 30, 2005	28.31	28.50	28.20	28.38
3395	NYSE	MXF	Thu, Dec 29, 2005	27.85	28.34	27.81	28.31
3394	NYSE	MXF	Wed, Dec 28, 2005	28.03	28.05	27.75	27.75
3393	NYSE	MXF	Tue, Dec 27, 2005	28.24	28.45	28.03	28.13
3392	NYSE	MXF	Fri, Dec 23, 2005	28.28	28.38	28.24	28.30
3391	NYSE	MXF	Thu, Dec 22, 2005	28.35	28.50	28.20	28.25
3390	NYSE	MXF	Wed, Dec 21, 2005	27.86	28.35	27.86	28.20
3389	NYSE	MXF	Tue, Dec 20, 2005	27.66	27.87	27.65	27.85
3388	NYSE	MXF	Mon, Dec 19, 2005	27.27	27.64	27.27	27.33
3387	NYSE	MXF	Fri, Dec 16, 2005	30.81	30.81	30.26	30.35
3386	NYSE	MXF	Thu, Dec 15, 2005	30.96	30.96	30.55	30.56
3385	NYSE	MXF	Wed, Dec 14, 2005	31.05	31.05	30.88	30.96
3384	NYSE	MXF	Tue, Dec 13, 2005	31.11	31.12	30.84	31.00
3383	NYSE	MXF	Mon, Dec 12, 2005	31.25	31.35	31.03	31.03
3382	NYSE	MXF	Fri, Dec 9, 2005	31.25	31.25	31.06	31.24
3381	NYSE	MXF	Thu, Dec 8, 2005	31.55	31.70	31.01	31.25
3380	NYSE	MXF	Wed, Dec 7, 2005	31.26	31.45	31.10	31.20
3379	NYSE	MXF	Tue, Dec 6, 2005	31.15	31.69	31.15	31.36
3378	NYSE	MXF	Mon, Dec 5, 2005	30.81	31.10	30.77	31.01
3377	NYSE	MXF	Fri, Dec 2, 2005	30.80	31.25	30.73	31.10
3376	NYSE	MXF	Thu, Dec 1, 2005	30.09	30.82	30.09	30.82
3375	NYSE	MXF	Wed, Nov 30, 2005	29.91	30.10	29.85	30.10
3374	NYSE	MXF	Tue, Nov 29, 2005	30.00	30.14	29.86	29.90
3373	NYSE	MXF	Mon, Nov 28, 2005	30.10	30.18	29.90	30.02
3372	NYSE	MXF	Fri, Nov 25, 2005	29.75	30.18	29.75	30.15
3371	NYSE	MXF	Wed, Nov 23, 2005	29.75	30.27	29.75	29.82
3370	NYSE	MXF	Tue, Nov 22, 2005	29.72	29.96	29.47	29.90
3369	NYSE	MXF	Mon, Nov 21, 2005	29.31	29.82	29.30	29.80
3368	NYSE	MXF	Fri, Nov 18, 2005	29.30	29.50	29.25	29.40
3367	NYSE	MXF	Thu, Nov 17, 2005	29.09	29.40	29.04	29.29
3366	NYSE	MXF	Wed, Nov 16, 2005	28.82	29.02	28.82	29.02
3365	NYSE	MXF	Tue, Nov 15, 2005	28.92	29.09	28.90	28.90
3364	NYSE	MXF	Mon, Nov 14, 2005	28.90	28.90	28.63	28.90
3363	NYSE	MXF	Fri, Nov 11, 2005	28.50	28.95	28.50	28.72
3362	NYSE	MXF	Thu, Nov 10, 2005	28.50	28.76	28.31	28.64
3361	NYSE	MXF	Wed, Nov 9, 2005	28.00	28.45	28.00	28.38
3360	NYSE	MXF	Tue, Nov 8, 2005	28.20	28.34	28.07	28.21
3359	NYSE	MXF	Mon, Nov 7, 2005	28.20	28.42	28.17	28.30
3358	NYSE	MXF	Fri, Nov 4, 2005	28.02	28.25	28.02	28.15
3357	NYSE	MXF	Thu, Nov 3, 2005	28.40	28.65	28.05	28.05
3356	NYSE	MXF	Wed, Nov 2, 2005	28.24	28.42	28.23	28.35
3355	NYSE	MXF	Tue, Nov 1, 2005	27.99	28.24	27.99	28.24
3354	NYSE	MXF	Mon, Oct 31, 2005	27.40	28.10	27.40	28.10
3353	NYSE	MXF	Fri, Oct 28, 2005	27.10	27.40	27.10	27.40
3352	NYSE	MXF	Thu, Oct 27, 2005	27.45	27.46	27.25	27.25
3351	NYSE	MXF	Wed, Oct 26, 2005	27.10	27.48	27.10	27.48
3350	NYSE	MXF	Tue, Oct 25, 2005	26.90	27.49	26.90	26.95
3349	NYSE	MXF	Mon, Oct 24, 2005	26.26	27.08	26.26	27.08
3348	NYSE	MXF	Fri, Oct 21, 2005	26.35	26.35	26.00	26.33
3347	NYSE	MXF	Thu, Oct 20, 2005	26.60	26.70	26.27	26.27
3346	NYSE	MXF	Wed, Oct 19, 2005	26.45	26.58	25.90	26.56
3345	NYSE	MXF	Tue, Oct 18, 2005	26.61	26.75	26.50	26.50
3344	NYSE	MXF	Mon, Oct 17, 2005	26.05	26.84	26.05	26.84
3343	NYSE	MXF	Fri, Oct 14, 2005	26.04	26.20	25.90	26.06
3342	NYSE	MXF	Thu, Oct 13, 2005	26.25	26.25	25.90	25.96
3341	NYSE	MXF	Wed, Oct 12, 2005	27.19	27.19	26.10	26.35
3340	NYSE	MXF	Tue, Oct 11, 2005	27.40	27.48	27.29	27.29
3339	NYSE	MXF	Mon, Oct 10, 2005	27.25	27.58	27.25	27.40
3338	NYSE	MXF	Fri, Oct 7, 2005	26.91	27.40	26.80	27.31
3337	NYSE	MXF	Thu, Oct 6, 2005	28.00	28.00	27.13	27.13
3336	NYSE	MXF	Wed, Oct 5, 2005	28.20	28.35	28.02	28.15
3335	NYSE	MXF	Tue, Oct 4, 2005	28.71	28.94	28.40	28.40
3334	NYSE	MXF	Mon, Oct 3, 2005	28.50	28.75	28.33	28.51
3333	NYSE	MXF	Fri, Sep 30, 2005	27.85	28.44	27.82	28.44
3332	NYSE	MXF	Thu, Sep 29, 2005	27.84	28.10	27.79	27.90
3331	NYSE	MXF	Wed, Sep 28, 2005	27.84	28.07	27.84	27.85
3330	NYSE	MXF	Tue, Sep 27, 2005	27.62	27.68	27.46	27.68
3329	NYSE	MXF	Mon, Sep 26, 2005	27.66	27.75	27.56	27.63
3328	NYSE	MXF	Fri, Sep 23, 2005	27.60	27.60	27.41	27.56
3327	NYSE	MXF	Thu, Sep 22, 2005	27.74	27.74	27.50	27.63
3326	NYSE	MXF	Wed, Sep 21, 2005	27.71	27.97	27.67	27.86
3325	NYSE	MXF	Tue, Sep 20, 2005	27.74	27.97	27.55	27.55
3324	NYSE	MXF	Mon, Sep 19, 2005	27.40	27.80	27.38	27.64
3323	NYSE	MXF	Fri, Sep 16, 2005	27.32	27.67	27.32	27.55
3322	NYSE	MXF	Thu, Sep 15, 2005	27.10	27.35	27.00	27.28
3321	NYSE	MXF	Wed, Sep 14, 2005	26.95	27.03	26.89	27.01
3320	NYSE	MXF	Tue, Sep 13, 2005	27.20	27.20	26.85	26.93
3319	NYSE	MXF	Mon, Sep 12, 2005	27.10	27.29	27.10	27.20
3318	NYSE	MXF	Fri, Sep 9, 2005	27.10	27.25	26.91	27.20
3317	NYSE	MXF	Thu, Sep 8, 2005	27.30	27.30	26.90	26.95
3316	NYSE	MXF	Wed, Sep 7, 2005	27.12	27.22	27.12	27.21
3315	NYSE	MXF	Tue, Sep 6, 2005	26.74	27.35	26.74	27.20
3314	NYSE	MXF	Fri, Sep 2, 2005	26.00	26.65	26.00	26.64
3313	NYSE	MXF	Thu, Sep 1, 2005	25.50	26.21	25.50	26.17
3312	NYSE	MXF	Wed, Aug 31, 2005	25.00	25.50	25.00	25.50
3311	NYSE	MXF	Tue, Aug 30, 2005	25.49	25.51	25.03	25.03
3310	NYSE	MXF	Mon, Aug 29, 2005	25.75	25.81	25.50	25.51
3309	NYSE	MXF	Fri, Aug 26, 2005	26.00	26.10	25.85	25.99
3308	NYSE	MXF	Thu, Aug 25, 2005	26.00	26.28	25.85	26.26
3307	NYSE	MXF	Wed, Aug 24, 2005	26.21	26.21	26.10	26.10
3306	NYSE	MXF	Tue, Aug 23, 2005	26.45	26.70	26.30	26.31
3305	NYSE	MXF	Mon, Aug 22, 2005	26.75	26.79	26.60	26.65
3304	NYSE	MXF	Fri, Aug 19, 2005	26.67	26.78	26.53	26.60
3303	NYSE	MXF	Thu, Aug 18, 2005	26.50	26.69	26.47	26.67
3302	NYSE	MXF	Wed, Aug 17, 2005	27.00	27.00	26.55	26.66
3301	NYSE	MXF	Tue, Aug 16, 2005	26.90	27.03	26.60	26.60
3300	NYSE	MXF	Mon, Aug 15, 2005	26.56	27.00	26.56	27.00
3299	NYSE	MXF	Fri, Aug 12, 2005	27.00	27.00	26.50	26.70
3298	NYSE	MXF	Thu, Aug 11, 2005	26.87	27.00	26.76	27.00
3297	NYSE	MXF	Wed, Aug 10, 2005	26.75	27.25	26.75	26.80
3296	NYSE	MXF	Tue, Aug 9, 2005	26.32	26.79	26.32	26.66
3295	NYSE	MXF	Mon, Aug 8, 2005	26.36	26.54	26.20	26.45
3294	NYSE	MXF	Fri, Aug 5, 2005	26.74	26.74	26.30	26.30
3293	NYSE	MXF	Thu, Aug 4, 2005	27.00	27.00	26.67	26.77
3292	NYSE	MXF	Wed, Aug 3, 2005	26.92	27.03	26.83	26.95
3291	NYSE	MXF	Tue, Aug 2, 2005	27.16	27.25	27.00	27.06
3290	NYSE	MXF	Mon, Aug 1, 2005	26.55	27.18	26.55	27.05
3289	NYSE	MXF	Fri, Jul 29, 2005	26.29	26.65	26.29	26.60
3288	NYSE	MXF	Thu, Jul 28, 2005	26.00	26.39	26.00	26.31
3287	NYSE	MXF	Wed, Jul 27, 2005	25.80	25.97	25.80	25.97
3286	NYSE	MXF	Tue, Jul 26, 2005	25.80	25.99	25.80	25.90
3285	NYSE	MXF	Mon, Jul 25, 2005	26.00	26.13	25.85	25.85
3284	NYSE	MXF	Fri, Jul 22, 2005	25.77	26.03	25.77	26.02
3283	NYSE	MXF	Thu, Jul 21, 2005	25.92	25.97	25.90	25.97
3282	NYSE	MXF	Wed, Jul 20, 2005	25.60	26.00	25.60	25.95
3281	NYSE	MXF	Tue, Jul 19, 2005	25.30	25.73	25.30	25.70
3280	NYSE	MXF	Mon, Jul 18, 2005	25.28	25.47	25.28	25.35
3279	NYSE	MXF	Fri, Jul 15, 2005	25.30	25.40	25.26	25.30
3278	NYSE	MXF	Thu, Jul 14, 2005	25.29	25.49	25.27	25.27
3277	NYSE	MXF	Wed, Jul 13, 2005	25.08	25.26	25.07	25.24
3276	NYSE	MXF	Tue, Jul 12, 2005	25.19	25.19	25.04	25.10
3275	NYSE	MXF	Mon, Jul 11, 2005	24.95	25.10	24.90	24.94
3274	NYSE	MXF	Fri, Jul 8, 2005	24.60	24.90	24.60	24.89
3273	NYSE	MXF	Thu, Jul 7, 2005	24.46	24.68	24.37	24.68
3272	NYSE	MXF	Wed, Jul 6, 2005	24.39	24.72	24.27	24.62
3271	NYSE	MXF	Tue, Jul 5, 2005	24.00	24.30	24.00	24.26
3270	NYSE	MXF	Fri, Jul 1, 2005	23.92	24.13	23.91	24.10
3269	NYSE	MXF	Thu, Jun 30, 2005	23.90	24.07	23.86	24.01
3268	NYSE	MXF	Wed, Jun 29, 2005	23.81	24.05	23.81	24.01
3267	NYSE	MXF	Tue, Jun 28, 2005	23.56	24.00	23.56	23.90
3266	NYSE	MXF	Mon, Jun 27, 2005	23.67	23.93	23.67	23.76
3265	NYSE	MXF	Fri, Jun 24, 2005	23.76	23.81	23.62	23.65
3264	NYSE	MXF	Thu, Jun 23, 2005	24.00	24.16	23.69	23.69
3263	NYSE	MXF	Wed, Jun 22, 2005	24.21	24.21	23.95	24.00
3262	NYSE	MXF	Tue, Jun 21, 2005	24.19	24.21	24.01	24.01
3261	NYSE	MXF	Mon, Jun 20, 2005	24.16	24.32	24.10	24.28
3260	NYSE	MXF	Fri, Jun 17, 2005	24.06	24.26	24.06	24.26
3259	NYSE	MXF	Thu, Jun 16, 2005	24.20	24.20	24.00	24.12
3258	NYSE	MXF	Wed, Jun 15, 2005	23.95	24.10	23.87	24.08
3257	NYSE	MXF	Tue, Jun 14, 2005	23.58	23.90	23.58	23.83
3256	NYSE	MXF	Mon, Jun 13, 2005	23.59	23.68	23.43	23.68
3255	NYSE	MXF	Fri, Jun 10, 2005	23.49	23.60	23.47	23.54
3254	NYSE	MXF	Thu, Jun 9, 2005	23.35	23.60	23.35	23.59
3253	NYSE	MXF	Wed, Jun 8, 2005	23.41	23.47	23.27	23.27
3252	NYSE	MXF	Tue, Jun 7, 2005	23.73	23.73	23.50	23.52
3251	NYSE	MXF	Mon, Jun 6, 2005	23.46	23.61	23.31	23.61
3250	NYSE	MXF	Fri, Jun 3, 2005	23.55	23.62	23.31	23.31
3249	NYSE	MXF	Thu, Jun 2, 2005	23.24	23.73	23.24	23.60
3248	NYSE	MXF	Wed, Jun 1, 2005	22.76	23.32	22.74	23.26
3247	NYSE	MXF	Tue, May 31, 2005	22.92	22.98	22.65	22.70
3246	NYSE	MXF	Fri, May 27, 2005	22.75	22.88	22.70	22.84
3245	NYSE	MXF	Thu, May 26, 2005	22.63	22.81	22.61	22.80
3244	NYSE	MXF	Wed, May 25, 2005	22.70	22.70	22.45	22.50
3243	NYSE	MXF	Tue, May 24, 2005	22.47	22.60	22.43	22.60
3242	NYSE	MXF	Mon, May 23, 2005	22.44	22.54	22.25	22.52
3241	NYSE	MXF	Fri, May 20, 2005	22.35	22.53	22.09	22.53
3240	NYSE	MXF	Thu, May 19, 2005	22.30	22.41	22.20	22.40
3239	NYSE	MXF	Wed, May 18, 2005	21.66	22.22	21.66	22.14
3238	NYSE	MXF	Tue, May 17, 2005	21.50	21.65	21.49	21.65
3237	NYSE	MXF	Mon, May 16, 2005	21.35	21.55	21.35	21.55
3236	NYSE	MXF	Fri, May 13, 2005	21.55	21.62	21.38	21.48
3235	NYSE	MXF	Thu, May 12, 2005	21.59	21.62	21.55	21.59
3234	NYSE	MXF	Wed, May 11, 2005	21.65	21.65	21.37	21.59
3233	NYSE	MXF	Tue, May 10, 2005	21.90	21.92	21.72	21.72
3232	NYSE	MXF	Mon, May 9, 2005	22.19	22.20	21.90	21.96
3231	NYSE	MXF	Fri, May 6, 2005	22.12	22.26	22.12	22.19
3230	NYSE	MXF	Thu, May 5, 2005	22.17	22.30	21.96	22.02
3229	NYSE	MXF	Wed, May 4, 2005	21.47	22.19	21.47	22.19
3228	NYSE	MXF	Tue, May 3, 2005	21.33	21.45	21.26	21.42
3227	NYSE	MXF	Mon, May 2, 2005	21.31	21.42	21.25	21.40
3226	NYSE	MXF	Fri, Apr 29, 2005	21.09	21.30	21.03	21.30
3225	NYSE	MXF	Thu, Apr 28, 2005	21.30	21.33	21.05	21.05
3224	NYSE	MXF	Wed, Apr 27, 2005	21.43	21.45	21.25	21.39
3223	NYSE	MXF	Tue, Apr 26, 2005	21.55	21.65	21.30	21.59
3222	NYSE	MXF	Mon, Apr 25, 2005	20.70	21.29	20.67	21.13
3221	NYSE	MXF	Fri, Apr 22, 2005	20.83	20.83	20.59	20.60
3220	NYSE	MXF	Thu, Apr 21, 2005	20.39	20.74	20.39	20.73
3219	NYSE	MXF	Wed, Apr 20, 2005	20.95	20.95	20.37	20.37
3218	NYSE	MXF	Tue, Apr 19, 2005	20.16	20.74	20.16	20.74
3217	NYSE	MXF	Mon, Apr 18, 2005	20.63	20.63	20.10	20.10
3216	NYSE	MXF	Fri, Apr 15, 2005	20.92	20.92	20.63	20.63
3215	NYSE	MXF	Thu, Apr 14, 2005	21.40	21.40	20.92	21.09
3214	NYSE	MXF	Wed, Apr 13, 2005	21.46	21.60	21.40	21.40
3213	NYSE	MXF	Tue, Apr 12, 2005	21.35	21.49	21.29	21.46
3212	NYSE	MXF	Mon, Apr 11, 2005	21.40	21.49	21.37	21.49
3211	NYSE	MXF	Fri, Apr 8, 2005	21.49	21.49	21.15	21.40
3210	NYSE	MXF	Thu, Apr 7, 2005	21.00	21.40	20.77	21.38
3209	NYSE	MXF	Wed, Apr 6, 2005	21.50	21.50	21.00	21.05
3208	NYSE	MXF	Tue, Apr 5, 2005	21.58	21.64	21.50	21.50
3207	NYSE	MXF	Mon, Apr 4, 2005	21.64	21.64	21.35	21.49
3206	NYSE	MXF	Fri, Apr 1, 2005	21.72	21.90	21.60	21.63
3205	NYSE	MXF	Thu, Mar 31, 2005	21.54	21.68	21.54	21.60
3204	NYSE	MXF	Wed, Mar 30, 2005	21.40	21.48	21.35	21.47
3203	NYSE	MXF	Tue, Mar 29, 2005	21.55	21.58	21.45	21.50
3202	NYSE	MXF	Mon, Mar 28, 2005	21.60	22.08	21.58	21.70
3201	NYSE	MXF	Thu, Mar 24, 2005	21.79	21.85	21.58	21.70
3200	NYSE	MXF	Wed, Mar 23, 2005	22.11	22.11	21.75	21.78
3199	NYSE	MXF	Tue, Mar 22, 2005	21.85	22.20	21.85	22.10
3198	NYSE	MXF	Mon, Mar 21, 2005	22.08	22.09	21.54	21.82
3197	NYSE	MXF	Fri, Mar 18, 2005	22.35	22.35	22.00	22.09
3196	NYSE	MXF	Thu, Mar 17, 2005	22.12	22.44	22.10	22.44
3195	NYSE	MXF	Wed, Mar 16, 2005	22.30	22.40	22.04	22.22
3194	NYSE	MXF	Tue, Mar 15, 2005	22.90	22.96	22.45	22.46
3193	NYSE	MXF	Mon, Mar 14, 2005	23.34	23.34	22.75	22.75
3192	NYSE	MXF	Fri, Mar 11, 2005	23.38	23.50	23.30	23.34
3191	NYSE	MXF	Thu, Mar 10, 2005	23.70	23.70	23.30	23.30
3190	NYSE	MXF	Wed, Mar 9, 2005	23.81	23.90	23.70	23.72
3189	NYSE	MXF	Tue, Mar 8, 2005	23.97	24.00	23.85	23.89
3188	NYSE	MXF	Mon, Mar 7, 2005	23.78	24.00	23.78	23.97
3187	NYSE	MXF	Fri, Mar 4, 2005	23.60	23.75	23.60	23.72
3186	NYSE	MXF	Thu, Mar 3, 2005	23.58	23.68	23.50	23.54
3185	NYSE	MXF	Wed, Mar 2, 2005	23.63	23.68	23.50	23.58
3184	NYSE	MXF	Tue, Mar 1, 2005	23.53	23.68	23.52	23.58
3183	NYSE	MXF	Mon, Feb 28, 2005	23.70	23.76	23.49	23.55
3182	NYSE	MXF	Fri, Feb 25, 2005	23.30	23.69	23.25	23.67
3181	NYSE	MXF	Thu, Feb 24, 2005	23.21	23.45	23.19	23.36
3180	NYSE	MXF	Wed, Feb 23, 2005	23.22	23.30	23.10	23.10
3179	NYSE	MXF	Tue, Feb 22, 2005	23.32	23.40	23.16	23.16
3178	NYSE	MXF	Fri, Feb 18, 2005	23.30	23.55	23.28	23.32
3177	NYSE	MXF	Thu, Feb 17, 2005	23.50	23.50	23.28	23.30
3176	NYSE	MXF	Wed, Feb 16, 2005	23.56	23.56	23.30	23.50
3175	NYSE	MXF	Tue, Feb 15, 2005	23.55	23.59	23.45	23.59
3174	NYSE	MXF	Mon, Feb 14, 2005	23.81	23.83	23.40	23.63
3173	NYSE	MXF	Fri, Feb 11, 2005	23.70	23.84	23.66	23.81
3172	NYSE	MXF	Thu, Feb 10, 2005	23.69	23.78	23.61	23.76
3171	NYSE	MXF	Wed, Feb 9, 2005	23.35	23.71	23.32	23.65
3170	NYSE	MXF	Tue, Feb 8, 2005	23.44	23.50	23.35	23.36
3169	NYSE	MXF	Mon, Feb 7, 2005	23.55	23.55	23.37	23.45
3168	NYSE	MXF	Fri, Feb 4, 2005	23.05	23.84	22.99	23.61
3167	NYSE	MXF	Thu, Feb 3, 2005	23.01	23.15	22.95	23.15
3166	NYSE	MXF	Wed, Feb 2, 2005	22.68	23.03	22.68	23.00
3165	NYSE	MXF	Tue, Feb 1, 2005	22.09	22.73	22.09	22.68
3164	NYSE	MXF	Mon, Jan 31, 2005	21.86	22.25	21.86	22.08
3163	NYSE	MXF	Fri, Jan 28, 2005	21.81	21.81	21.53	21.75
3162	NYSE	MXF	Thu, Jan 27, 2005	21.80	21.93	21.74	21.79
3161	NYSE	MXF	Wed, Jan 26, 2005	21.59	21.77	21.59	21.75
3160	NYSE	MXF	Tue, Jan 25, 2005	21.25	21.60	21.25	21.60
3159	NYSE	MXF	Mon, Jan 24, 2005	21.53	21.58	21.35	21.35
3158	NYSE	MXF	Fri, Jan 21, 2005	21.57	21.63	21.50	21.52
3157	NYSE	MXF	Thu, Jan 20, 2005	21.90	21.97	21.50	21.50
3156	NYSE	MXF	Wed, Jan 19, 2005	21.90	22.20	21.81	21.99
3155	NYSE	MXF	Tue, Jan 18, 2005	21.45	22.07	21.45	21.93
3154	NYSE	MXF	Fri, Jan 14, 2005	21.22	21.61	21.16	21.60
3153	NYSE	MXF	Thu, Jan 13, 2005	21.10	21.24	21.04	21.19
3152	NYSE	MXF	Wed, Jan 12, 2005	20.97	21.17	20.90	21.17
3151	NYSE	MXF	Tue, Jan 11, 2005	20.90	21.00	20.77	20.97
3150	NYSE	MXF	Mon, Jan 10, 2005	20.74	20.99	20.74	20.90
3149	NYSE	MXF	Fri, Jan 7, 2005	20.85	20.95	20.67	20.83
3148	NYSE	MXF	Thu, Jan 6, 2005	20.85	20.85	20.46	20.75
3147	NYSE	MXF	Wed, Jan 5, 2005	20.98	21.05	20.70	20.78
3146	NYSE	MXF	Tue, Jan 4, 2005	21.66	21.68	20.90	20.93
3145	NYSE	MXF	Mon, Jan 3, 2005	21.55	21.74	21.50	21.66
3144	NYSE	MXF	Fri, Dec 31, 2004	21.60	21.72	21.60	21.64
3143	NYSE	MXF	Thu, Dec 30, 2004	21.55	21.65	21.55	21.62
3142	NYSE	MXF	Wed, Dec 29, 2004	21.33	21.55	21.25	21.51
3141	NYSE	MXF	Tue, Dec 28, 2004	21.36	21.55	21.34	21.50
3140	NYSE	MXF	Mon, Dec 27, 2004	22.28	22.30	22.00	22.25
3139	NYSE	MXF	Thu, Dec 23, 2004	22.25	22.37	22.20	22.28
3138	NYSE	MXF	Wed, Dec 22, 2004	21.80	22.20	21.80	22.20
3137	NYSE	MXF	Tue, Dec 21, 2004	21.62	21.86	21.59	21.81
3136	NYSE	MXF	Mon, Dec 20, 2004	21.58	21.76	21.56	21.68
3135	NYSE	MXF	Fri, Dec 17, 2004	21.50	21.55	21.40	21.45
3134	NYSE	MXF	Thu, Dec 16, 2004	21.50	21.59	21.45	21.45
3133	NYSE	MXF	Wed, Dec 15, 2004	21.40	21.59	21.39	21.50
3132	NYSE	MXF	Tue, Dec 14, 2004	21.04	21.35	21.04	21.35
3131	NYSE	MXF	Mon, Dec 13, 2004	20.95	21.10	20.91	21.10
3130	NYSE	MXF	Fri, Dec 10, 2004	20.65	20.90	20.65	20.89
3129	NYSE	MXF	Thu, Dec 9, 2004	20.70	20.75	20.55	20.74
3128	NYSE	MXF	Wed, Dec 8, 2004	20.77	20.88	20.63	20.86
3127	NYSE	MXF	Tue, Dec 7, 2004	21.00	21.09	20.81	20.92
3126	NYSE	MXF	Mon, Dec 6, 2004	21.10	21.11	21.01	21.08
3125	NYSE	MXF	Fri, Dec 3, 2004	21.06	21.18	21.00	21.05
3124	NYSE	MXF	Thu, Dec 2, 2004	21.19	21.19	20.95	21.00
3123	NYSE	MXF	Wed, Dec 1, 2004	20.75	21.13	20.75	21.04
3122	NYSE	MXF	Tue, Nov 30, 2004	20.69	20.85	20.68	20.80
3121	NYSE	MXF	Mon, Nov 29, 2004	20.49	20.69	20.43	20.62
3120	NYSE	MXF	Fri, Nov 26, 2004	20.28	20.44	20.26	20.39
3119	NYSE	MXF	Wed, Nov 24, 2004	20.04	20.06	19.96	20.05
3118	NYSE	MXF	Tue, Nov 23, 2004	19.86	19.94	19.86	19.90
3117	NYSE	MXF	Mon, Nov 22, 2004	19.75	19.90	19.69	19.84
3116	NYSE	MXF	Fri, Nov 19, 2004	20.09	20.09	19.80	19.85
3115	NYSE	MXF	Thu, Nov 18, 2004	20.08	20.13	20.05	20.07
3114	NYSE	MXF	Wed, Nov 17, 2004	19.92	20.19	19.92	20.04
3113	NYSE	MXF	Tue, Nov 16, 2004	19.84	19.90	19.79	19.87
3112	NYSE	MXF	Mon, Nov 15, 2004	19.82	19.91	19.81	19.84
3111	NYSE	MXF	Fri, Nov 12, 2004	19.55	20.00	19.55	19.86
3110	NYSE	MXF	Thu, Nov 11, 2004	19.29	19.58	19.29	19.58
3109	NYSE	MXF	Wed, Nov 10, 2004	19.22	19.29	19.19	19.26
3108	NYSE	MXF	Tue, Nov 9, 2004	19.00	19.27	19.00	19.27
3107	NYSE	MXF	Mon, Nov 8, 2004	19.15	19.15	18.99	18.99
3106	NYSE	MXF	Fri, Nov 5, 2004	19.07	19.32	19.05	19.14
3105	NYSE	MXF	Thu, Nov 4, 2004	18.92	19.06	18.87	19.04
3104	NYSE	MXF	Wed, Nov 3, 2004	18.77	18.90	18.77	18.85
3103	NYSE	MXF	Tue, Nov 2, 2004	18.50	18.81	18.49	18.65
3102	NYSE	MXF	Mon, Nov 1, 2004	18.63	18.65	18.35	18.47
3101	NYSE	MXF	Fri, Oct 29, 2004	18.50	18.65	18.50	18.65
3100	NYSE	MXF	Thu, Oct 28, 2004	18.63	18.63	18.47	18.47
3099	NYSE	MXF	Wed, Oct 27, 2004	18.60	18.63	18.56	18.63
3098	NYSE	MXF	Tue, Oct 26, 2004	18.46	18.58	18.45	18.58
3097	NYSE	MXF	Mon, Oct 25, 2004	18.45	18.49	18.41	18.47
3096	NYSE	MXF	Fri, Oct 22, 2004	18.55	18.60	18.42	18.42
3095	NYSE	MXF	Thu, Oct 21, 2004	18.42	18.54	18.42	18.51
3094	NYSE	MXF	Wed, Oct 20, 2004	18.59	18.59	18.42	18.43
3093	NYSE	MXF	Tue, Oct 19, 2004	18.64	18.82	18.52	18.52
3092	NYSE	MXF	Mon, Oct 18, 2004	18.71	18.71	18.60	18.61
3091	NYSE	MXF	Fri, Oct 15, 2004	18.80	18.81	18.65	18.74
3090	NYSE	MXF	Thu, Oct 14, 2004	18.90	18.95	18.81	18.81
3089	NYSE	MXF	Wed, Oct 13, 2004	19.30	19.30	18.97	18.98
3088	NYSE	MXF	Tue, Oct 12, 2004	19.10	19.10	18.92	19.05
3087	NYSE	MXF	Mon, Oct 11, 2004	19.23	19.24	19.09	19.13
3086	NYSE	MXF	Fri, Oct 8, 2004	19.16	19.29	19.16	19.23
3085	NYSE	MXF	Thu, Oct 7, 2004	19.20	19.25	19.15	19.17
3084	NYSE	MXF	Wed, Oct 6, 2004	19.15	19.23	18.97	19.23
3083	NYSE	MXF	Tue, Oct 5, 2004	19.12	19.19	19.10	19.12
3082	NYSE	MXF	Mon, Oct 4, 2004	18.94	19.19	18.94	19.08
3081	NYSE	MXF	Fri, Oct 1, 2004	18.83	18.95	18.80	18.92
3080	NYSE	MXF	Thu, Sep 30, 2004	18.80	18.87	18.75	18.82
3079	NYSE	MXF	Wed, Sep 29, 2004	18.65	18.79	18.61	18.77
3078	NYSE	MXF	Tue, Sep 28, 2004	18.56	18.65	18.55	18.65
3077	NYSE	MXF	Mon, Sep 27, 2004	18.79	18.79	18.51	18.55
3076	NYSE	MXF	Fri, Sep 24, 2004	18.80	18.90	18.76	18.80
3075	NYSE	MXF	Thu, Sep 23, 2004	18.95	18.99	18.85	18.87
3074	NYSE	MXF	Wed, Sep 22, 2004	19.00	19.09	18.90	19.00
3073	NYSE	MXF	Tue, Sep 21, 2004	19.94	20.22	19.94	19.56
3072	NYSE	MXF	Mon, Sep 20, 2004	19.67	19.96	19.67	19.95
3071	NYSE	MXF	Fri, Sep 17, 2004	19.50	19.70	19.37	19.70
3070	NYSE	MXF	Thu, Sep 16, 2004	19.54	19.75	19.49	19.50
3069	NYSE	MXF	Wed, Sep 15, 2004	19.40	19.85	19.40	19.53
3068	NYSE	MXF	Tue, Sep 14, 2004	19.30	19.40	19.30	19.38
3067	NYSE	MXF	Mon, Sep 13, 2004	19.25	19.48	19.25	19.37
3066	NYSE	MXF	Fri, Sep 10, 2004	19.10	19.42	19.10	19.17
3065	NYSE	MXF	Thu, Sep 9, 2004	19.12	19.19	19.12	19.17
3064	NYSE	MXF	Wed, Sep 8, 2004	19.10	19.25	19.08	19.12
3063	NYSE	MXF	Tue, Sep 7, 2004	19.00	19.24	19.00	19.20
3062	NYSE	MXF	Fri, Sep 3, 2004	19.10	19.11	19.03	19.11
3061	NYSE	MXF	Thu, Sep 2, 2004	19.25	19.26	19.16	19.16
3060	NYSE	MXF	Wed, Sep 1, 2004	19.10	19.22	19.10	19.22
3059	NYSE	MXF	Tue, Aug 31, 2004	19.06	19.24	19.06	19.21
3058	NYSE	MXF	Mon, Aug 30, 2004	18.97	19.08	18.97	19.06
3057	NYSE	MXF	Fri, Aug 27, 2004	19.05	19.15	19.05	19.11
3056	NYSE	MXF	Thu, Aug 26, 2004	19.15	19.15	18.99	19.05
3055	NYSE	MXF	Wed, Aug 25, 2004	18.90	19.15	18.90	19.15
3054	NYSE	MXF	Tue, Aug 24, 2004	18.85	19.05	18.85	18.99
3053	NYSE	MXF	Mon, Aug 23, 2004	19.05	19.10	18.75	18.95
3052	NYSE	MXF	Fri, Aug 20, 2004	19.02	19.10	18.87	19.03
3051	NYSE	MXF	Thu, Aug 19, 2004	18.90	19.04	18.80	18.97
3050	NYSE	MXF	Wed, Aug 18, 2004	18.88	18.90	18.75	18.90
3049	NYSE	MXF	Tue, Aug 17, 2004	18.95	19.00	18.83	18.89
3048	NYSE	MXF	Mon, Aug 16, 2004	18.60	18.80	18.60	18.80
3047	NYSE	MXF	Fri, Aug 13, 2004	18.50	18.70	18.50	18.70
3046	NYSE	MXF	Thu, Aug 12, 2004	18.54	18.58	18.45	18.52
3045	NYSE	MXF	Wed, Aug 11, 2004	18.92	18.92	18.52	18.60
3044	NYSE	MXF	Tue, Aug 10, 2004	18.70	18.92	18.70	18.92
3043	NYSE	MXF	Mon, Aug 9, 2004	18.90	18.90	18.70	18.70
3042	NYSE	MXF	Fri, Aug 6, 2004	19.20	19.20	18.79	18.90
3041	NYSE	MXF	Thu, Aug 5, 2004	19.10	19.17	19.00	19.16
3040	NYSE	MXF	Wed, Aug 4, 2004	19.25	19.25	19.07	19.19
3039	NYSE	MXF	Tue, Aug 3, 2004	19.37	19.58	19.32	19.32
3038	NYSE	MXF	Mon, Aug 2, 2004	19.40	19.49	19.32	19.32
3037	NYSE	MXF	Fri, Jul 30, 2004	19.35	19.45	19.29	19.45
3036	NYSE	MXF	Thu, Jul 29, 2004	19.23	19.39	19.21	19.38
3035	NYSE	MXF	Wed, Jul 28, 2004	19.19	19.19	19.10	19.13
3034	NYSE	MXF	Tue, Jul 27, 2004	18.89	19.20	18.89	19.16
3033	NYSE	MXF	Mon, Jul 26, 2004	18.95	18.97	18.91	18.95
3032	NYSE	MXF	Fri, Jul 23, 2004	19.11	19.13	19.05	19.05
3031	NYSE	MXF	Thu, Jul 22, 2004	19.10	19.16	19.04	19.11
3030	NYSE	MXF	Wed, Jul 21, 2004	19.25	19.25	19.10	19.12
3029	NYSE	MXF	Tue, Jul 20, 2004	19.02	19.25	19.01	19.24
3028	NYSE	MXF	Mon, Jul 19, 2004	19.15	19.17	19.00	19.06
3027	NYSE	MXF	Fri, Jul 16, 2004	18.85	19.25	18.81	19.25
3026	NYSE	MXF	Thu, Jul 15, 2004	19.05	19.06	18.90	18.91
3025	NYSE	MXF	Wed, Jul 14, 2004	19.17	19.17	19.06	19.07
3024	NYSE	MXF	Tue, Jul 13, 2004	19.15	19.22	19.15	19.17
3023	NYSE	MXF	Mon, Jul 12, 2004	19.23	19.23	19.08	19.21
3022	NYSE	MXF	Fri, Jul 9, 2004	18.90	19.25	18.90	19.24
3021	NYSE	MXF	Thu, Jul 8, 2004	19.19	19.19	19.00	19.00
3020	NYSE	MXF	Wed, Jul 7, 2004	19.19	19.30	19.15	19.30
3019	NYSE	MXF	Tue, Jul 6, 2004	19.30	19.37	19.17	19.23
3018	NYSE	MXF	Fri, Jul 2, 2004	19.31	19.33	19.26	19.33
3017	NYSE	MXF	Thu, Jul 1, 2004	19.33	19.34	19.21	19.24
3016	NYSE	MXF	Wed, Jun 30, 2004	19.15	19.28	19.10	19.25
3015	NYSE	MXF	Tue, Jun 29, 2004	19.11	19.13	19.03	19.05
3014	NYSE	MXF	Mon, Jun 28, 2004	19.37	19.48	19.10	19.10
3013	NYSE	MXF	Fri, Jun 25, 2004	19.43	19.55	19.37	19.37
3012	NYSE	MXF	Thu, Jun 24, 2004	19.36	19.45	19.31	19.35
3011	NYSE	MXF	Wed, Jun 23, 2004	19.35	19.35	19.19	19.33
3010	NYSE	MXF	Tue, Jun 22, 2004	19.50	19.50	19.33	19.42
3009	NYSE	MXF	Mon, Jun 21, 2004	19.45	19.56	19.45	19.52
3008	NYSE	MXF	Fri, Jun 18, 2004	19.35	19.58	19.35	19.55
3007	NYSE	MXF	Thu, Jun 17, 2004	19.27	19.30	19.23	19.27
3006	NYSE	MXF	Wed, Jun 16, 2004	19.32	19.32	19.26	19.27
3005	NYSE	MXF	Tue, Jun 15, 2004	19.10	19.39	19.10	19.38
3004	NYSE	MXF	Mon, Jun 14, 2004	19.33	19.33	19.05	19.05
3003	NYSE	MXF	Thu, Jun 10, 2004	19.43	19.55	19.41	19.43
3002	NYSE	MXF	Wed, Jun 9, 2004	19.65	19.65	19.42	19.42
3001	NYSE	MXF	Tue, Jun 8, 2004	19.66	19.74	19.65	19.70
3000	NYSE	MXF	Mon, Jun 7, 2004	19.18	19.60	19.18	19.57
2999	NYSE	MXF	Fri, Jun 4, 2004	18.85	19.17	18.85	19.17
2998	NYSE	MXF	Thu, Jun 3, 2004	18.90	18.91	18.84	18.91
2997	NYSE	MXF	Wed, Jun 2, 2004	19.05	19.08	18.90	19.00
2996	NYSE	MXF	Tue, Jun 1, 2004	19.28	19.29	19.15	19.16
2995	NYSE	MXF	Fri, May 28, 2004	19.10	19.35	19.07	19.30
2994	NYSE	MXF	Thu, May 27, 2004	18.97	19.18	18.97	19.10
2993	NYSE	MXF	Wed, May 26, 2004	18.74	19.01	18.74	18.95
2992	NYSE	MXF	Tue, May 25, 2004	18.60	18.83	18.60	18.74
2991	NYSE	MXF	Mon, May 24, 2004	18.39	18.65	18.39	18.65
2990	NYSE	MXF	Fri, May 21, 2004	18.31	18.45	18.31	18.39
2989	NYSE	MXF	Thu, May 20, 2004	18.35	18.41	18.17	18.39
2988	NYSE	MXF	Wed, May 19, 2004	18.40	18.64	18.40	18.44
2987	NYSE	MXF	Tue, May 18, 2004	18.02	18.21	18.02	18.20
2986	NYSE	MXF	Mon, May 17, 2004	18.16	18.16	17.92	17.92
2985	NYSE	MXF	Fri, May 14, 2004	18.10	18.30	18.09	18.26
2984	NYSE	MXF	Thu, May 13, 2004	17.99	18.16	17.92	18.16
2983	NYSE	MXF	Wed, May 12, 2004	17.92	18.07	17.68	18.03
2982	NYSE	MXF	Tue, May 11, 2004	17.47	17.99	17.47	17.92
2981	NYSE	MXF	Mon, May 10, 2004	17.75	17.75	17.11	17.40
2980	NYSE	MXF	Fri, May 7, 2004	18.40	18.45	18.04	18.11
2979	NYSE	MXF	Thu, May 6, 2004	19.05	19.05	18.65	18.65
2978	NYSE	MXF	Wed, May 5, 2004	19.25	19.35	19.25	19.30
2977	NYSE	MXF	Tue, May 4, 2004	18.82	19.33	18.82	19.32
2976	NYSE	MXF	Mon, May 3, 2004	18.55	18.90	18.45	18.81
2975	NYSE	MXF	Fri, Apr 30, 2004	18.60	18.70	18.43	18.65
2974	NYSE	MXF	Thu, Apr 29, 2004	19.11	19.16	18.60	18.70
2973	NYSE	MXF	Wed, Apr 28, 2004	19.85	19.85	19.30	19.31
2972	NYSE	MXF	Tue, Apr 27, 2004	19.95	19.95	19.89	19.91
2971	NYSE	MXF	Mon, Apr 26, 2004	20.10	20.20	19.95	19.95
2970	NYSE	MXF	Fri, Apr 23, 2004	19.84	20.10	19.84	20.10
2969	NYSE	MXF	Thu, Apr 22, 2004	19.72	19.85	19.70	19.80
2968	NYSE	MXF	Wed, Apr 21, 2004	19.93	19.93	19.72	19.72
2967	NYSE	MXF	Tue, Apr 20, 2004	20.00	20.10	19.94	19.94
2966	NYSE	MXF	Mon, Apr 19, 2004	20.03	20.03	19.93	19.93
2965	NYSE	MXF	Fri, Apr 16, 2004	19.90	20.10	19.86	20.04
2964	NYSE	MXF	Thu, Apr 15, 2004	20.00	20.08	19.86	19.90
2963	NYSE	MXF	Wed, Apr 14, 2004	20.40	20.45	19.97	20.03
2962	NYSE	MXF	Tue, Apr 13, 2004	20.65	20.77	20.50	20.51
2961	NYSE	MXF	Mon, Apr 12, 2004	20.65	20.84	20.63	20.69
2960	NYSE	MXF	Thu, Apr 8, 2004	20.70	20.75	20.66	20.75
2959	NYSE	MXF	Wed, Apr 7, 2004	20.61	20.65	20.41	20.60
2958	NYSE	MXF	Tue, Apr 6, 2004	20.80	20.83	20.65	20.71
2957	NYSE	MXF	Mon, Apr 5, 2004	20.95	20.95	20.86	20.86
2956	NYSE	MXF	Fri, Apr 2, 2004	20.70	20.95	20.70	20.88
2955	NYSE	MXF	Thu, Apr 1, 2004	20.15	20.70	20.15	20.70
2954	NYSE	MXF	Wed, Mar 31, 2004	20.24	20.25	20.14	20.25
2953	NYSE	MXF	Tue, Mar 30, 2004	20.27	20.27	20.01	20.23
2952	NYSE	MXF	Mon, Mar 29, 2004	20.11	20.29	20.08	20.27
2951	NYSE	MXF	Fri, Mar 26, 2004	19.95	20.25	19.92	20.11
2950	NYSE	MXF	Thu, Mar 25, 2004	19.75	20.10	19.75	20.10
2949	NYSE	MXF	Wed, Mar 24, 2004	19.51	19.74	19.51	19.73
2948	NYSE	MXF	Tue, Mar 23, 2004	19.21	19.55	19.19	19.55
2947	NYSE	MXF	Mon, Mar 22, 2004	19.65	19.65	19.15	19.20
2946	NYSE	MXF	Fri, Mar 19, 2004	19.75	19.75	19.55	19.65
2945	NYSE	MXF	Thu, Mar 18, 2004	19.33	19.41	19.26	19.41
2944	NYSE	MXF	Wed, Mar 17, 2004	19.08	19.33	19.08	19.33
2943	NYSE	MXF	Tue, Mar 16, 2004	18.95	19.10	18.95	19.04
2942	NYSE	MXF	Mon, Mar 15, 2004	19.20	19.20	18.93	18.99
2941	NYSE	MXF	Fri, Mar 12, 2004	18.88	19.16	18.88	19.15
2940	NYSE	MXF	Thu, Mar 11, 2004	19.31	19.40	19.20	19.20
2939	NYSE	MXF	Wed, Mar 10, 2004	19.75	19.84	19.46	19.46
2938	NYSE	MXF	Tue, Mar 9, 2004	20.13	20.14	19.74	19.84
2937	NYSE	MXF	Mon, Mar 8, 2004	19.99	20.25	19.93	20.23
2936	NYSE	MXF	Fri, Mar 5, 2004	19.90	20.24	19.87	20.22
2935	NYSE	MXF	Thu, Mar 4, 2004	20.05	20.09	19.90	20.05
2934	NYSE	MXF	Wed, Mar 3, 2004	20.01	20.02	19.91	19.95
2933	NYSE	MXF	Tue, Mar 2, 2004	19.95	20.15	19.95	20.11
2932	NYSE	MXF	Mon, Mar 1, 2004	19.50	19.97	19.50	19.96
2931	NYSE	MXF	Fri, Feb 27, 2004	19.39	19.65	19.39	19.54
2930	NYSE	MXF	Thu, Feb 26, 2004	19.52	19.65	19.43	19.53
2929	NYSE	MXF	Wed, Feb 25, 2004	19.35	19.48	19.35	19.48
2928	NYSE	MXF	Tue, Feb 24, 2004	19.25	19.35	18.95	19.35
2927	NYSE	MXF	Mon, Feb 23, 2004	19.31	19.42	19.19	19.30
2926	NYSE	MXF	Fri, Feb 20, 2004	20.10	20.10	19.30	19.32
2925	NYSE	MXF	Thu, Feb 19, 2004	19.85	20.00	19.85	19.95
2924	NYSE	MXF	Wed, Feb 18, 2004	19.90	20.03	19.85	19.94
2923	NYSE	MXF	Tue, Feb 17, 2004	19.63	20.01	19.63	19.98
2922	NYSE	MXF	Fri, Feb 13, 2004	19.55	19.92	19.55	19.74
2921	NYSE	MXF	Thu, Feb 12, 2004	19.19	19.69	19.19	19.53
2920	NYSE	MXF	Wed, Feb 11, 2004	18.98	19.18	18.98	19.18
2919	NYSE	MXF	Tue, Feb 10, 2004	19.30	19.31	19.00	19.04
2918	NYSE	MXF	Mon, Feb 9, 2004	19.10	19.30	19.05	19.28
2917	NYSE	MXF	Fri, Feb 6, 2004	18.71	19.20	18.71	19.16
2916	NYSE	MXF	Thu, Feb 5, 2004	18.75	18.75	18.60	18.70
2915	NYSE	MXF	Wed, Feb 4, 2004	18.68	18.91	18.67	18.75
2914	NYSE	MXF	Tue, Feb 3, 2004	18.78	18.92	18.78	18.79
2913	NYSE	MXF	Mon, Feb 2, 2004	18.32	18.81	18.32	18.79
2912	NYSE	MXF	Fri, Jan 30, 2004	18.45	18.45	18.29	18.40
2911	NYSE	MXF	Thu, Jan 29, 2004	18.75	18.75	18.25	18.40
2910	NYSE	MXF	Wed, Jan 28, 2004	18.73	19.03	18.70	18.71
2909	NYSE	MXF	Tue, Jan 27, 2004	18.68	18.86	18.68	18.81
2908	NYSE	MXF	Mon, Jan 26, 2004	18.40	18.74	18.40	18.74
2907	NYSE	MXF	Fri, Jan 23, 2004	18.50	18.73	18.50	18.62
2906	NYSE	MXF	Thu, Jan 22, 2004	18.49	18.49	18.29	18.40
2905	NYSE	MXF	Wed, Jan 21, 2004	18.35	18.50	18.21	18.33
2904	NYSE	MXF	Tue, Jan 20, 2004	18.08	18.40	18.08	18.20
2903	NYSE	MXF	Fri, Jan 16, 2004	17.95	18.20	17.95	18.10
2902	NYSE	MXF	Thu, Jan 15, 2004	18.00	18.00	17.80	17.95
2901	NYSE	MXF	Wed, Jan 14, 2004	17.60	17.87	17.60	17.81
2900	NYSE	MXF	Tue, Jan 13, 2004	17.85	17.91	17.53	17.72
2899	NYSE	MXF	Mon, Jan 12, 2004	17.66	17.81	17.66	17.77
2898	NYSE	MXF	Fri, Jan 9, 2004	17.59	17.64	17.48	17.64
2897	NYSE	MXF	Thu, Jan 8, 2004	17.32	17.64	17.32	17.64
2896	NYSE	MXF	Wed, Jan 7, 2004	17.09	17.54	17.03	17.42
2895	NYSE	MXF	Tue, Jan 6, 2004	17.40	17.50	17.25	17.29
2894	NYSE	MXF	Mon, Jan 5, 2004	16.74	17.60	16.74	17.36
2893	NYSE	MXF	Fri, Jan 2, 2004	16.35	16.84	16.35	16.70
2892	NYSE	MXF	Wed, Dec 31, 2003	16.39	16.46	16.31	16.45
2891	NYSE	MXF	Tue, Dec 30, 2003	16.33	16.39	16.25	16.39
2890	NYSE	MXF	Mon, Dec 29, 2003	16.00	16.30	16.00	16.23
2889	NYSE	MXF	Fri, Dec 26, 2003	15.93	16.00	15.85	16.00
2888	NYSE	MXF	Wed, Dec 24, 2003	16.00	16.04	15.90	16.03
2887	NYSE	MXF	Tue, Dec 23, 2003	15.79	15.97	15.73	15.97
2886	NYSE	MXF	Mon, Dec 22, 2003	15.80	15.91	15.79	15.85
2885	NYSE	MXF	Fri, Dec 19, 2003	15.80	15.90	15.80	15.90
2884	NYSE	MXF	Thu, Dec 18, 2003	15.55	15.90	15.55	15.90
2883	NYSE	MXF	Wed, Dec 17, 2003	15.46	15.65	15.44	15.65
2882	NYSE	MXF	Tue, Dec 16, 2003	15.61	15.62	15.44	15.56
2881	NYSE	MXF	Mon, Dec 15, 2003	15.61	15.78	15.50	15.71
2880	NYSE	MXF	Fri, Dec 12, 2003	15.70	15.70	15.58	15.65
2879	NYSE	MXF	Thu, Dec 11, 2003	15.50	15.75	15.50	15.71
2878	NYSE	MXF	Wed, Dec 10, 2003	15.90	15.90	15.82	15.85
2877	NYSE	MXF	Tue, Dec 9, 2003	15.83	15.89	15.80	15.80
2876	NYSE	MXF	Mon, Dec 8, 2003	15.79	15.84	15.68	15.80
2875	NYSE	MXF	Fri, Dec 5, 2003	15.84	15.84	15.71	15.79
2874	NYSE	MXF	Thu, Dec 4, 2003	15.73	15.83	15.73	15.77
2873	NYSE	MXF	Wed, Dec 3, 2003	16.00	16.00	15.75	15.81
2872	NYSE	MXF	Tue, Dec 2, 2003	16.00	16.00	15.88	15.98
2871	NYSE	MXF	Mon, Dec 1, 2003	15.65	15.96	15.65	15.94
2870	NYSE	MXF	Fri, Nov 28, 2003	15.53	15.78	15.53	15.77
2869	NYSE	MXF	Wed, Nov 26, 2003	15.43	15.54	15.36	15.54
2868	NYSE	MXF	Tue, Nov 25, 2003	15.75	15.75	15.41	15.41
2867	NYSE	MXF	Mon, Nov 24, 2003	15.46	15.79	15.46	15.48
2866	NYSE	MXF	Fri, Nov 21, 2003	15.30	15.54	15.30	15.46
2865	NYSE	MXF	Thu, Nov 20, 2003	15.70	15.70	15.52	15.55
2864	NYSE	MXF	Wed, Nov 19, 2003	15.80	15.81	15.71	15.72
2863	NYSE	MXF	Tue, Nov 18, 2003	15.92	16.05	15.92	15.96
2862	NYSE	MXF	Mon, Nov 17, 2003	16.13	16.13	15.95	16.01
2861	NYSE	MXF	Fri, Nov 14, 2003	16.28	16.29	16.21	16.24
2860	NYSE	MXF	Thu, Nov 13, 2003	16.03	16.28	15.97	16.24
2859	NYSE	MXF	Wed, Nov 12, 2003	15.90	16.13	15.90	16.13
2858	NYSE	MXF	Tue, Nov 11, 2003	15.81	15.89	15.75	15.82
2857	NYSE	MXF	Mon, Nov 10, 2003	15.98	16.10	15.89	15.91
2856	NYSE	MXF	Fri, Nov 7, 2003	16.00	16.18	15.87	16.00
2855	NYSE	MXF	Thu, Nov 6, 2003	16.00	16.07	15.82	16.00
2854	NYSE	MXF	Wed, Nov 5, 2003	15.82	15.85	15.75	15.85
2853	NYSE	MXF	Tue, Nov 4, 2003	15.67	15.95	15.67	15.92
2852	NYSE	MXF	Mon, Nov 3, 2003	15.25	15.72	15.25	15.72
2851	NYSE	MXF	Fri, Oct 31, 2003	15.10	15.40	15.10	15.36
2850	NYSE	MXF	Thu, Oct 30, 2003	15.10	15.27	15.10	15.27
2849	NYSE	MXF	Wed, Oct 29, 2003	15.20	15.20	15.15	15.19
2848	NYSE	MXF	Tue, Oct 28, 2003	14.85	15.20	14.85	15.20
2847	NYSE	MXF	Mon, Oct 27, 2003	14.70	14.93	14.70	14.81
2846	NYSE	MXF	Fri, Oct 24, 2003	14.65	14.73	14.65	14.69
2845	NYSE	MXF	Thu, Oct 23, 2003	14.70	14.78	14.68	14.71
2844	NYSE	MXF	Wed, Oct 22, 2003	14.71	14.80	14.71	14.80
2843	NYSE	MXF	Tue, Oct 21, 2003	14.70	14.92	14.70	14.81
2842	NYSE	MXF	Mon, Oct 20, 2003	14.64	14.72	14.64	14.70
2841	NYSE	MXF	Fri, Oct 17, 2003	14.70	14.72	14.58	14.64
2840	NYSE	MXF	Thu, Oct 16, 2003	14.70	14.73	14.55	14.60
2839	NYSE	MXF	Wed, Oct 15, 2003	14.82	14.89	14.77	14.77
2838	NYSE	MXF	Tue, Oct 14, 2003	14.86	14.86	14.78	14.80
2837	NYSE	MXF	Mon, Oct 13, 2003	14.82	14.96	14.82	14.96
2836	NYSE	MXF	Fri, Oct 10, 2003	14.77	14.84	14.72	14.80
2835	NYSE	MXF	Thu, Oct 9, 2003	14.62	14.86	14.62	14.81
2834	NYSE	MXF	Wed, Oct 8, 2003	14.55	14.67	14.54	14.67
2833	NYSE	MXF	Tue, Oct 7, 2003	14.73	14.74	14.63	14.65
2832	NYSE	MXF	Mon, Oct 6, 2003	14.82	14.84	14.82	14.83
2831	NYSE	MXF	Fri, Oct 3, 2003	14.75	14.92	14.75	14.82
2830	NYSE	MXF	Thu, Oct 2, 2003	14.80	14.95	14.70	14.70
2829	NYSE	MXF	Wed, Oct 1, 2003	14.62	14.90	14.62	14.90
2828	NYSE	MXF	Tue, Sep 30, 2003	14.56	14.78	14.53	14.60
2827	NYSE	MXF	Mon, Sep 29, 2003	14.76	14.76	14.63	14.66
2826	NYSE	MXF	Fri, Sep 26, 2003	14.92	14.92	14.82	14.82
2825	NYSE	MXF	Thu, Sep 25, 2003	15.04	15.04	14.90	14.90
2824	NYSE	MXF	Wed, Sep 24, 2003	14.92	15.04	14.92	15.00
2823	NYSE	MXF	Tue, Sep 23, 2003	14.90	14.95	14.86	14.92
2822	NYSE	MXF	Mon, Sep 22, 2003	14.80	15.00	14.80	14.86
2821	NYSE	MXF	Fri, Sep 19, 2003	14.84	15.03	14.84	15.02
2820	NYSE	MXF	Thu, Sep 18, 2003	14.61	15.00	14.54	14.85
2819	NYSE	MXF	Wed, Sep 17, 2003	14.74	14.74	14.71	14.71
2818	NYSE	MXF	Tue, Sep 16, 2003	14.79	14.79	14.71	14.74
2817	NYSE	MXF	Mon, Sep 15, 2003	14.47	14.88	14.47	14.78
2816	NYSE	MXF	Fri, Sep 12, 2003	14.50	14.54	14.44	14.46
2815	NYSE	MXF	Thu, Sep 11, 2003	14.62	14.72	14.44	14.44
2814	NYSE	MXF	Wed, Sep 10, 2003	14.80	14.80	14.72	14.72
2813	NYSE	MXF	Tue, Sep 9, 2003	14.85	14.96	14.75	14.85
2812	NYSE	MXF	Mon, Sep 8, 2003	14.82	14.98	14.82	14.92
2811	NYSE	MXF	Fri, Sep 5, 2003	14.71	14.90	14.71	14.90
2810	NYSE	MXF	Thu, Sep 4, 2003	14.75	14.85	14.65	14.81
2809	NYSE	MXF	Wed, Sep 3, 2003	14.43	14.85	14.43	14.82
2808	NYSE	MXF	Tue, Sep 2, 2003	14.34	14.50	14.33	14.43
2807	NYSE	MXF	Fri, Aug 29, 2003	14.30	14.39	14.26	14.34
2806	NYSE	MXF	Thu, Aug 28, 2003	14.30	14.41	14.30	14.30
2805	NYSE	MXF	Wed, Aug 27, 2003	14.23	14.40	14.22	14.31
2804	NYSE	MXF	Tue, Aug 26, 2003	14.30	14.34	14.19	14.33
2803	NYSE	MXF	Mon, Aug 25, 2003	14.45	14.47	14.30	14.38
2802	NYSE	MXF	Fri, Aug 22, 2003	14.53	14.55	14.30	14.50
2801	NYSE	MXF	Thu, Aug 21, 2003	14.39	14.45	14.29	14.43
2800	NYSE	MXF	Wed, Aug 20, 2003	14.45	14.45	14.31	14.39
2799	NYSE	MXF	Tue, Aug 19, 2003	14.42	14.60	14.42	14.55
2798	NYSE	MXF	Mon, Aug 18, 2003	14.32	14.47	14.32	14.42
2797	NYSE	MXF	Fri, Aug 15, 2003	14.35	14.47	14.30	14.42
2796	NYSE	MXF	Thu, Aug 14, 2003	14.20	14.40	14.16	14.35
2795	NYSE	MXF	Wed, Aug 13, 2003	14.20	14.21	14.10	14.20
2794	NYSE	MXF	Tue, Aug 12, 2003	14.15	14.38	14.15	14.25
2793	NYSE	MXF	Mon, Aug 11, 2003	14.00	14.29	14.00	14.23
2792	NYSE	MXF	Fri, Aug 8, 2003	13.94	14.09	13.94	14.09
2791	NYSE	MXF	Thu, Aug 7, 2003	14.00	14.10	13.90	13.97
2790	NYSE	MXF	Wed, Aug 6, 2003	14.10	14.10	13.86	13.90
2789	NYSE	MXF	Tue, Aug 5, 2003	14.15	14.25	14.15	14.15
2788	NYSE	MXF	Mon, Aug 4, 2003	14.30	14.30	14.10	14.11
2787	NYSE	MXF	Fri, Aug 1, 2003	14.45	14.45	14.23	14.23
2786	NYSE	MXF	Thu, Jul 31, 2003	14.20	14.48	14.20	14.48
2785	NYSE	MXF	Wed, Jul 30, 2003	14.20	14.21	14.13	14.21
2784	NYSE	MXF	Tue, Jul 29, 2003	14.17	14.20	14.15	14.18
2783	NYSE	MXF	Mon, Jul 28, 2003	14.08	14.23	14.08	14.20
2782	NYSE	MXF	Fri, Jul 25, 2003	14.00	14.08	14.00	14.08
2781	NYSE	MXF	Thu, Jul 24, 2003	13.92	14.07	13.85	14.07
2780	NYSE	MXF	Wed, Jul 23, 2003	13.70	13.84	13.61	13.84
2779	NYSE	MXF	Tue, Jul 22, 2003	13.87	13.87	13.67	13.80
2778	NYSE	MXF	Mon, Jul 21, 2003	13.82	13.91	13.80	13.87
2777	NYSE	MXF	Fri, Jul 18, 2003	14.08	14.08	13.88	13.92
2776	NYSE	MXF	Thu, Jul 17, 2003	14.01	14.09	13.95	14.08
2775	NYSE	MXF	Wed, Jul 16, 2003	14.02	14.15	13.92	14.11
2774	NYSE	MXF	Tue, Jul 15, 2003	13.91	14.17	13.91	14.12
2773	NYSE	MXF	Mon, Jul 14, 2003	14.24	14.24	14.13	14.21
2772	NYSE	MXF	Fri, Jul 11, 2003	13.90	14.24	13.90	14.24
2771	NYSE	MXF	Thu, Jul 10, 2003	14.05	14.05	13.91	13.95
2770	NYSE	MXF	Wed, Jul 9, 2003	13.94	14.03	13.88	14.03
2769	NYSE	MXF	Tue, Jul 8, 2003	13.87	14.06	13.82	14.04
2768	NYSE	MXF	Mon, Jul 7, 2003	13.80	13.97	13.80	13.97
2767	NYSE	MXF	Thu, Jul 3, 2003	13.90	13.97	13.75	13.75
2766	NYSE	MXF	Wed, Jul 2, 2003	13.80	13.99	13.80	13.96
2765	NYSE	MXF	Tue, Jul 1, 2003	14.01	14.01	13.75	13.87
2764	NYSE	MXF	Mon, Jun 30, 2003	13.77	13.98	13.77	13.98
2763	NYSE	MXF	Fri, Jun 27, 2003	13.89	13.89	13.87	13.87
2762	NYSE	MXF	Thu, Jun 26, 2003	13.89	13.90	13.85	13.90
2761	NYSE	MXF	Wed, Jun 25, 2003	13.69	13.90	13.69	13.90
2760	NYSE	MXF	Tue, Jun 24, 2003	13.73	13.80	13.60	13.79
2759	NYSE	MXF	Mon, Jun 23, 2003	13.68	13.83	13.67	13.68
2758	NYSE	MXF	Fri, Jun 20, 2003	13.65	13.78	13.65	13.70
2757	NYSE	MXF	Thu, Jun 19, 2003	13.61	13.75	13.46	13.75
2756	NYSE	MXF	Wed, Jun 18, 2003	13.40	13.68	13.40	13.67
2755	NYSE	MXF	Tue, Jun 17, 2003	13.47	13.57	13.42	13.56
2754	NYSE	MXF	Mon, Jun 16, 2003	13.39	13.50	13.29	13.45
2753	NYSE	MXF	Fri, Jun 13, 2003	13.37	13.39	13.20	13.29
2752	NYSE	MXF	Thu, Jun 12, 2003	13.35	13.47	13.35	13.41
2751	NYSE	MXF	Wed, Jun 11, 2003	13.25	13.38	13.21	13.35
2750	NYSE	MXF	Tue, Jun 10, 2003	13.14	13.35	13.14	13.20
2749	NYSE	MXF	Mon, Jun 9, 2003	13.19	13.19	13.11	13.11
2748	NYSE	MXF	Fri, Jun 6, 2003	13.52	13.54	13.29	13.29
2747	NYSE	MXF	Thu, Jun 5, 2003	13.49	13.49	13.33	13.42
2746	NYSE	MXF	Wed, Jun 4, 2003	13.55	13.55	13.36	13.43
2745	NYSE	MXF	Tue, Jun 3, 2003	13.62	13.62	13.40	13.42
2744	NYSE	MXF	Mon, Jun 2, 2003	13.50	13.62	13.44	13.55
2743	NYSE	MXF	Fri, May 30, 2003	13.15	13.41	13.15	13.40
2742	NYSE	MXF	Thu, May 29, 2003	13.20	13.21	13.14	13.21
2741	NYSE	MXF	Wed, May 28, 2003	13.00	13.34	13.00	13.24
2740	NYSE	MXF	Tue, May 27, 2003	13.05	13.14	13.04	13.10
2739	NYSE	MXF	Fri, May 23, 2003	12.90	13.08	12.90	13.03
2738	NYSE	MXF	Thu, May 22, 2003	12.80	12.97	12.80	12.96
2737	NYSE	MXF	Wed, May 21, 2003	12.70	12.89	12.70	12.79
2736	NYSE	MXF	Tue, May 20, 2003	12.71	12.80	12.71	12.76
2735	NYSE	MXF	Mon, May 19, 2003	12.90	13.02	12.75	12.76
2734	NYSE	MXF	Fri, May 16, 2003	13.20	13.20	12.90	13.10
2733	NYSE	MXF	Thu, May 15, 2003	13.20	13.24	13.15	13.15
2732	NYSE	MXF	Wed, May 14, 2003	13.19	13.20	13.00	13.12
2731	NYSE	MXF	Tue, May 13, 2003	13.10	13.19	13.00	13.19
2730	NYSE	MXF	Mon, May 12, 2003	13.03	13.14	12.98	13.14
2729	NYSE	MXF	Fri, May 9, 2003	13.10	13.16	13.05	13.13
2728	NYSE	MXF	Thu, May 8, 2003	13.20	13.20	13.06	13.10
2727	NYSE	MXF	Wed, May 7, 2003	13.11	13.25	13.11	13.25
2726	NYSE	MXF	Tue, May 6, 2003	12.96	13.13	12.96	13.11
2725	NYSE	MXF	Mon, May 5, 2003	12.85	13.20	12.85	12.97
2724	NYSE	MXF	Fri, May 2, 2003	12.70	12.85	12.63	12.79
2723	NYSE	MXF	Thu, May 1, 2003	12.65	12.68	12.60	12.60
2722	NYSE	MXF	Wed, Apr 30, 2003	12.50	12.73	12.50	12.70
2721	NYSE	MXF	Tue, Apr 29, 2003	12.28	12.63	12.26	12.59
2720	NYSE	MXF	Mon, Apr 28, 2003	12.05	12.27	12.05	12.25
2719	NYSE	MXF	Fri, Apr 25, 2003	12.04	12.09	12.03	12.05
2718	NYSE	MXF	Thu, Apr 24, 2003	12.07	12.15	11.97	12.06
2717	NYSE	MXF	Wed, Apr 23, 2003	11.97	12.10	11.97	12.10
2716	NYSE	MXF	Tue, Apr 22, 2003	11.85	12.00	11.85	11.95
2715	NYSE	MXF	Mon, Apr 21, 2003	11.88	11.98	11.83	11.90
2714	NYSE	MXF	Thu, Apr 17, 2003	11.77	11.98	11.73	11.98
2713	NYSE	MXF	Wed, Apr 16, 2003	11.90	11.98	11.85	11.85
2712	NYSE	MXF	Tue, Apr 15, 2003	11.70	11.91	11.70	11.75
2711	NYSE	MXF	Mon, Apr 14, 2003	11.45	11.78	11.45	11.74
2710	NYSE	MXF	Fri, Apr 11, 2003	11.45	11.67	11.45	11.60
2709	NYSE	MXF	Thu, Apr 10, 2003	11.50	11.56	11.34	11.51
2708	NYSE	MXF	Wed, Apr 9, 2003	11.67	11.67	11.42	11.42
2707	NYSE	MXF	Tue, Apr 8, 2003	11.53	11.72	11.49	11.67
2706	NYSE	MXF	Mon, Apr 7, 2003	11.50	11.94	11.50	11.63
2705	NYSE	MXF	Fri, Apr 4, 2003	11.48	11.48	11.27	11.48
2704	NYSE	MXF	Thu, Apr 3, 2003	11.25	11.47	11.15	11.38
2703	NYSE	MXF	Wed, Apr 2, 2003	11.20	11.35	11.18	11.35
2702	NYSE	MXF	Tue, Apr 1, 2003	11.02	11.12	11.02	11.12
2701	NYSE	MXF	Mon, Mar 31, 2003	11.04	11.10	10.94	11.05
2700	NYSE	MXF	Fri, Mar 28, 2003	11.27	11.49	11.14	11.14
2699	NYSE	MXF	Thu, Mar 27, 2003	11.35	11.50	11.20	11.35
2698	NYSE	MXF	Wed, Mar 26, 2003	11.10	11.30	11.10	11.29
2697	NYSE	MXF	Tue, Mar 25, 2003	10.95	11.20	10.87	11.10
2696	NYSE	MXF	Mon, Mar 24, 2003	11.15	11.20	10.99	11.00
2695	NYSE	MXF	Fri, Mar 21, 2003	10.97	11.25	10.97	11.25
2694	NYSE	MXF	Thu, Mar 20, 2003	11.00	11.07	10.92	11.04
2693	NYSE	MXF	Wed, Mar 19, 2003	10.92	11.08	10.92	11.08
2692	NYSE	MXF	Tue, Mar 18, 2003	10.98	10.98	10.88	10.98
2691	NYSE	MXF	Mon, Mar 17, 2003	10.75	11.03	10.75	11.00
2690	NYSE	MXF	Fri, Mar 14, 2003	10.70	10.84	10.61	10.80
2689	NYSE	MXF	Thu, Mar 13, 2003	10.53	10.76	10.53	10.60
2688	NYSE	MXF	Wed, Mar 12, 2003	10.46	10.46	10.34	10.43
2687	NYSE	MXF	Tue, Mar 11, 2003	10.42	10.59	10.42	10.56
2686	NYSE	MXF	Mon, Mar 10, 2003	10.60	10.60	10.40	10.46
2685	NYSE	MXF	Fri, Mar 7, 2003	10.55	10.61	10.55	10.59
2684	NYSE	MXF	Thu, Mar 6, 2003	10.53	10.61	10.50	10.61
2683	NYSE	MXF	Wed, Mar 5, 2003	10.60	10.67	10.60	10.63
2682	NYSE	MXF	Tue, Mar 4, 2003	10.65	10.68	10.50	10.67
2681	NYSE	MXF	Mon, Mar 3, 2003	10.67	10.90	10.67	10.81
2680	NYSE	MXF	Fri, Feb 28, 2003	10.71	10.79	10.65	10.71
2679	NYSE	MXF	Thu, Feb 27, 2003	10.75	10.85	10.52	10.81
2678	NYSE	MXF	Wed, Feb 26, 2003	10.61	10.71	10.61	10.70
2677	NYSE	MXF	Tue, Feb 25, 2003	10.74	10.74	10.60	10.71
2676	NYSE	MXF	Mon, Feb 24, 2003	10.85	11.03	10.75	10.86
2675	NYSE	MXF	Fri, Feb 21, 2003	10.75	10.94	10.65	10.94
2674	NYSE	MXF	Thu, Feb 20, 2003	10.60	10.82	10.60	10.82
2673	NYSE	MXF	Wed, Feb 19, 2003	10.60	10.70	10.60	10.68
2672	NYSE	MXF	Tue, Feb 18, 2003	10.51	10.73	10.50	10.73
2671	NYSE	MXF	Fri, Feb 14, 2003	10.33	10.45	10.33	10.44
2670	NYSE	MXF	Thu, Feb 13, 2003	10.40	10.40	10.22	10.31
2669	NYSE	MXF	Wed, Feb 12, 2003	10.26	10.40	10.24	10.30
2668	NYSE	MXF	Tue, Feb 11, 2003	10.60	10.60	10.24	10.24
2667	NYSE	MXF	Mon, Feb 10, 2003	10.90	10.90	10.49	10.50
2666	NYSE	MXF	Fri, Feb 7, 2003	10.73	10.85	10.57	10.57
2665	NYSE	MXF	Thu, Feb 6, 2003	10.76	10.85	10.70	10.70
2664	NYSE	MXF	Wed, Feb 5, 2003	10.70	10.80	10.70	10.79
2663	NYSE	MXF	Tue, Feb 4, 2003	10.85	10.90	10.65	10.80
2662	NYSE	MXF	Mon, Feb 3, 2003	10.73	11.00	10.73	10.97
2661	NYSE	MXF	Fri, Jan 31, 2003	10.90	10.97	10.90	10.96
2660	NYSE	MXF	Thu, Jan 30, 2003	10.92	11.04	10.91	10.93
2659	NYSE	MXF	Wed, Jan 29, 2003	10.95	11.02	10.95	10.99
2658	NYSE	MXF	Tue, Jan 28, 2003	11.00	11.03	10.96	11.02
2657	NYSE	MXF	Mon, Jan 27, 2003	10.95	11.03	10.95	10.98
2656	NYSE	MXF	Fri, Jan 24, 2003	11.15	11.15	11.00	11.01
2655	NYSE	MXF	Thu, Jan 23, 2003	11.20	11.20	11.10	11.12
2654	NYSE	MXF	Wed, Jan 22, 2003	11.26	11.30	11.14	11.19
2653	NYSE	MXF	Tue, Jan 21, 2003	11.95	12.00	11.36	11.36
2652	NYSE	MXF	Fri, Jan 17, 2003	12.00	12.05	11.89	11.93
2651	NYSE	MXF	Thu, Jan 16, 2003	12.04	12.05	12.02	12.04
2650	NYSE	MXF	Wed, Jan 15, 2003	12.04	12.15	12.04	12.04
2649	NYSE	MXF	Tue, Jan 14, 2003	12.10	12.10	12.05	12.08
2648	NYSE	MXF	Mon, Jan 13, 2003	12.11	12.13	12.08	12.10
2647	NYSE	MXF	Fri, Jan 10, 2003	12.02	12.18	12.02	12.08
2646	NYSE	MXF	Thu, Jan 9, 2003	12.07	12.15	12.07	12.10
2645	NYSE	MXF	Wed, Jan 8, 2003	12.05	12.07	12.00	12.06
2644	NYSE	MXF	Tue, Jan 7, 2003	12.12	12.18	12.05	12.08
2643	NYSE	MXF	Mon, Jan 6, 2003	12.05	12.24	12.05	12.22
2642	NYSE	MXF	Fri, Jan 3, 2003	12.00	12.10	12.00	12.02
2641	NYSE	MXF	Thu, Jan 2, 2003	11.76	12.10	11.76	12.00
2640	NYSE	MXF	Tue, Dec 31, 2002	11.83	11.90	11.76	11.82
2639	NYSE	MXF	Mon, Dec 30, 2002	11.85	11.92	11.80	11.83
2638	NYSE	MXF	Fri, Dec 27, 2002	12.10	12.10	11.95	11.95
2637	NYSE	MXF	Thu, Dec 26, 2002	12.10	12.20	12.03	12.20
2636	NYSE	MXF	Tue, Dec 24, 2002	12.11	12.20	12.10	12.10
2635	NYSE	MXF	Mon, Dec 23, 2002	12.25	12.25	12.04	12.10
2634	NYSE	MXF	Fri, Dec 20, 2002	12.27	12.40	12.26	12.34
2633	NYSE	MXF	Thu, Dec 19, 2002	12.19	12.28	12.19	12.25
2632	NYSE	MXF	Wed, Dec 18, 2002	14.00	14.08	13.98	14.06
2631	NYSE	MXF	Tue, Dec 17, 2002	13.98	14.10	13.98	14.00
2630	NYSE	MXF	Mon, Dec 16, 2002	13.94	14.06	13.89	14.03
2629	NYSE	MXF	Fri, Dec 13, 2002	13.95	13.95	13.90	13.90
2628	NYSE	MXF	Thu, Dec 12, 2002	13.97	13.97	13.92	13.95
2627	NYSE	MXF	Wed, Dec 11, 2002	13.89	14.00	13.89	13.92
2626	NYSE	MXF	Tue, Dec 10, 2002	14.11	14.11	13.81	13.94
2625	NYSE	MXF	Mon, Dec 9, 2002	14.00	14.12	14.00	14.10
2624	NYSE	MXF	Fri, Dec 6, 2002	14.00	14.26	14.00	14.26
2623	NYSE	MXF	Thu, Dec 5, 2002	14.50	14.51	14.50	14.50
2622	NYSE	MXF	Wed, Dec 4, 2002	14.55	14.55	14.50	14.50
2621	NYSE	MXF	Tue, Dec 3, 2002	14.70	14.78	14.67	14.70
2620	NYSE	MXF	Mon, Dec 2, 2002	14.56	14.80	14.56	14.75
2619	NYSE	MXF	Fri, Nov 29, 2002	14.60	14.63	14.50	14.56
2618	NYSE	MXF	Wed, Nov 27, 2002	14.02	14.55	14.02	14.55
2617	NYSE	MXF	Tue, Nov 26, 2002	14.00	14.00	13.90	14.00
2616	NYSE	MXF	Mon, Nov 25, 2002	13.82	14.02	13.82	13.90
2615	NYSE	MXF	Fri, Nov 22, 2002	14.00	14.00	13.90	13.92
2614	NYSE	MXF	Thu, Nov 21, 2002	13.47	13.95	13.47	13.95
2613	NYSE	MXF	Wed, Nov 20, 2002	13.20	13.45	13.15	13.45
2612	NYSE	MXF	Tue, Nov 19, 2002	13.50	13.55	13.41	13.41
2611	NYSE	MXF	Mon, Nov 18, 2002	13.70	13.73	13.55	13.55
2610	NYSE	MXF	Fri, Nov 15, 2002	13.70	13.82	13.70	13.80
2609	NYSE	MXF	Thu, Nov 14, 2002	13.30	13.85	13.30	13.70
2608	NYSE	MXF	Wed, Nov 13, 2002	13.15	13.31	13.15	13.26
2607	NYSE	MXF	Tue, Nov 12, 2002	13.70	13.76	13.55	13.56
2606	NYSE	MXF	Mon, Nov 11, 2002	13.89	13.89	13.80	13.80
2605	NYSE	MXF	Fri, Nov 8, 2002	14.02	14.12	13.95	13.95
2604	NYSE	MXF	Thu, Nov 7, 2002	13.96	14.19	13.96	14.01
2603	NYSE	MXF	Wed, Nov 6, 2002	13.85	14.03	13.85	14.02
2602	NYSE	MXF	Tue, Nov 5, 2002	14.00	14.10	13.98	14.00
2601	NYSE	MXF	Mon, Nov 4, 2002	14.35	14.50	14.20	14.30
2600	NYSE	MXF	Fri, Nov 1, 2002	14.30	14.31	14.20	14.31
2599	NYSE	MXF	Thu, Oct 31, 2002	14.60	14.64	14.57	14.58
2598	NYSE	MXF	Wed, Oct 30, 2002	14.41	14.61	14.41	14.61
2597	NYSE	MXF	Tue, Oct 29, 2002	14.62	14.62	14.37	14.50
2596	NYSE	MXF	Mon, Oct 28, 2002	14.86	14.89	14.71	14.73
2595	NYSE	MXF	Fri, Oct 25, 2002	14.82	14.89	14.79	14.82
2594	NYSE	MXF	Thu, Oct 24, 2002	15.08	15.10	14.82	14.82
2593	NYSE	MXF	Wed, Oct 23, 2002	14.91	15.15	14.91	15.08
2592	NYSE	MXF	Tue, Oct 22, 2002	15.20	15.21	15.00	15.00
2591	NYSE	MXF	Mon, Oct 21, 2002	14.93	15.29	14.93	15.28
2590	NYSE	MXF	Fri, Oct 18, 2002	14.85	14.95	14.85	14.89
2589	NYSE	MXF	Thu, Oct 17, 2002	14.70	14.86	14.70	14.83
2588	NYSE	MXF	Wed, Oct 16, 2002	14.77	14.77	14.41	14.52
2587	NYSE	MXF	Tue, Oct 15, 2002	14.60	15.10	14.60	14.85
2586	NYSE	MXF	Mon, Oct 14, 2002	14.34	14.36	14.33	14.33
2585	NYSE	MXF	Fri, Oct 11, 2002	14.10	14.45	14.10	14.34
2584	NYSE	MXF	Thu, Oct 10, 2002	13.91	14.13	13.91	14.07
2583	NYSE	MXF	Wed, Oct 9, 2002	14.00	14.09	13.90	13.90
2582	NYSE	MXF	Tue, Oct 8, 2002	14.00	14.21	14.00	14.21
2581	NYSE	MXF	Mon, Oct 7, 2002	14.20	14.20	14.10	14.10
2580	NYSE	MXF	Fri, Oct 4, 2002	14.22	14.31	14.19	14.30
2579	NYSE	MXF	Thu, Oct 3, 2002	14.21	14.41	14.21	14.31
2578	NYSE	MXF	Wed, Oct 2, 2002	14.20	14.65	14.20	14.51
2577	NYSE	MXF	Tue, Oct 1, 2002	13.95	14.31	13.95	14.30
2576	NYSE	MXF	Mon, Sep 30, 2002	14.18	14.18	13.92	13.94
2575	NYSE	MXF	Fri, Sep 27, 2002	14.35	14.40	14.28	14.28
2574	NYSE	MXF	Thu, Sep 26, 2002	13.92	14.41	13.89	14.35
2573	NYSE	MXF	Wed, Sep 25, 2002	13.75	14.05	13.68	13.90
2572	NYSE	MXF	Tue, Sep 24, 2002	13.51	13.95	13.51	13.80
2571	NYSE	MXF	Mon, Sep 23, 2002	13.72	13.72	13.56	13.69
2570	NYSE	MXF	Fri, Sep 20, 2002	14.07	14.13	13.97	14.12
2569	NYSE	MXF	Thu, Sep 19, 2002	14.65	14.65	14.16	14.16
2568	NYSE	MXF	Wed, Sep 18, 2002	15.15	15.15	14.86	14.87
2567	NYSE	MXF	Tue, Sep 17, 2002	15.21	15.21	15.00	15.01
2566	NYSE	MXF	Mon, Sep 16, 2002	14.95	15.14	14.95	15.05
2565	NYSE	MXF	Fri, Sep 13, 2002	15.17	15.22	15.17	15.20
2564	NYSE	MXF	Thu, Sep 12, 2002	15.32	15.41	15.31	15.32
2563	NYSE	MXF	Wed, Sep 11, 2002	15.38	15.49	15.38	15.49
2562	NYSE	MXF	Tue, Sep 10, 2002	15.38	15.40	15.28	15.30
2561	NYSE	MXF	Mon, Sep 9, 2002	15.03	15.14	15.03	15.13
2560	NYSE	MXF	Fri, Sep 6, 2002	15.00	15.01	14.96	15.01
2559	NYSE	MXF	Thu, Sep 5, 2002	14.88	14.91	14.88	14.89
2558	NYSE	MXF	Wed, Sep 4, 2002	14.70	14.95	14.70	14.95
2557	NYSE	MXF	Tue, Sep 3, 2002	15.18	15.18	15.00	15.00
2556	NYSE	MXF	Fri, Aug 30, 2002	15.26	15.40	15.22	15.37
2555	NYSE	MXF	Thu, Aug 29, 2002	15.15	15.31	15.15	15.31
2554	NYSE	MXF	Wed, Aug 28, 2002	15.59	15.59	15.25	15.28
2553	NYSE	MXF	Tue, Aug 27, 2002	15.62	15.80	15.61	15.69
2552	NYSE	MXF	Mon, Aug 26, 2002	15.50	15.65	15.47	15.57
2551	NYSE	MXF	Fri, Aug 23, 2002	15.65	15.65	15.45	15.45
2550	NYSE	MXF	Thu, Aug 22, 2002	15.75	15.91	15.70	15.70
2549	NYSE	MXF	Wed, Aug 21, 2002	15.61	15.93	15.61	15.93
2548	NYSE	MXF	Tue, Aug 20, 2002	15.76	15.82	15.60	15.64
2547	NYSE	MXF	Mon, Aug 19, 2002	15.57	15.95	15.57	15.80
2546	NYSE	MXF	Fri, Aug 16, 2002	15.15	15.56	15.15	15.55
2545	NYSE	MXF	Thu, Aug 15, 2002	14.92	15.20	14.92	15.12
2544	NYSE	MXF	Wed, Aug 14, 2002	14.66	14.86	14.61	14.86
2543	NYSE	MXF	Tue, Aug 13, 2002	14.85	15.00	14.76	14.76
2542	NYSE	MXF	Mon, Aug 12, 2002	14.90	15.00	14.85	14.86
2541	NYSE	MXF	Fri, Aug 9, 2002	15.38	15.38	15.15	15.15
2540	NYSE	MXF	Thu, Aug 8, 2002	14.81	15.36	14.81	15.34
2539	NYSE	MXF	Wed, Aug 7, 2002	14.45	14.69	14.45	14.69
2538	NYSE	MXF	Tue, Aug 6, 2002	13.90	14.42	13.90	14.35
2537	NYSE	MXF	Mon, Aug 5, 2002	14.20	14.25	13.60	13.85
2536	NYSE	MXF	Fri, Aug 2, 2002	14.85	14.95	14.45	14.46
2535	NYSE	MXF	Thu, Aug 1, 2002	15.12	15.20	14.99	14.99
2534	NYSE	MXF	Wed, Jul 31, 2002	15.38	15.38	15.10	15.12
2533	NYSE	MXF	Tue, Jul 30, 2002	15.25	15.38	15.25	15.38
2532	NYSE	MXF	Mon, Jul 29, 2002	15.15	15.33	15.06	15.18
2531	NYSE	MXF	Fri, Jul 26, 2002	14.88	15.06	14.80	14.90
2530	NYSE	MXF	Thu, Jul 25, 2002	15.12	15.24	14.96	15.10
2529	NYSE	MXF	Wed, Jul 24, 2002	14.57	15.40	14.57	15.30
2528	NYSE	MXF	Tue, Jul 23, 2002	15.60	15.76	15.13	15.15
2527	NYSE	MXF	Mon, Jul 22, 2002	15.92	16.21	15.45	15.50
2526	NYSE	MXF	Fri, Jul 19, 2002	15.90	16.20	15.90	16.15
2525	NYSE	MXF	Thu, Jul 18, 2002	16.50	16.69	16.40	16.44
2524	NYSE	MXF	Wed, Jul 17, 2002	16.16	16.43	16.16	16.42
2523	NYSE	MXF	Tue, Jul 16, 2002	15.94	16.35	15.94	16.11
2522	NYSE	MXF	Mon, Jul 15, 2002	16.03	16.20	16.03	16.19
2521	NYSE	MXF	Fri, Jul 12, 2002	16.28	16.47	16.10	16.31
2520	NYSE	MXF	Thu, Jul 11, 2002	16.12	16.41	16.10	16.35
2519	NYSE	MXF	Wed, Jul 10, 2002	16.40	16.54	16.30	16.30
2518	NYSE	MXF	Tue, Jul 9, 2002	16.30	16.68	16.30	16.42
2517	NYSE	MXF	Mon, Jul 8, 2002	16.22	16.35	16.20	16.30
2516	NYSE	MXF	Fri, Jul 5, 2002	15.85	16.24	15.85	16.24
2515	NYSE	MXF	Wed, Jul 3, 2002	15.64	15.90	15.30	15.89
2514	NYSE	MXF	Tue, Jul 2, 2002	15.85	15.92	15.85	15.89
2513	NYSE	MXF	Mon, Jul 1, 2002	16.20	16.42	16.02	16.02
2512	NYSE	MXF	Fri, Jun 28, 2002	16.01	16.39	16.01	16.34
2511	NYSE	MXF	Thu, Jun 27, 2002	15.82	15.91	15.63	15.91
2510	NYSE	MXF	Wed, Jun 26, 2002	15.50	15.80	15.50	15.57
2509	NYSE	MXF	Tue, Jun 25, 2002	16.12	16.40	16.12	16.20
2508	NYSE	MXF	Mon, Jun 24, 2002	16.20	16.35	16.11	16.15
2507	NYSE	MXF	Fri, Jun 21, 2002	16.78	16.78	16.40	16.45
2506	NYSE	MXF	Thu, Jun 20, 2002	17.20	17.20	16.80	16.88
2505	NYSE	MXF	Wed, Jun 19, 2002	17.37	17.47	17.25	17.25
2504	NYSE	MXF	Tue, Jun 18, 2002	17.50	17.60	17.40	17.45
2503	NYSE	MXF	Mon, Jun 17, 2002	17.15	17.50	17.15	17.50
2502	NYSE	MXF	Fri, Jun 14, 2002	17.40	17.40	17.16	17.30
2501	NYSE	MXF	Thu, Jun 13, 2002	17.30	17.69	17.30	17.51
2500	NYSE	MXF	Wed, Jun 12, 2002	17.25	17.42	17.25	17.42
2499	NYSE	MXF	Tue, Jun 11, 2002	17.42	17.52	17.34	17.44
2498	NYSE	MXF	Mon, Jun 10, 2002	17.04	17.45	17.04	17.32
2497	NYSE	MXF	Fri, Jun 7, 2002	16.72	17.15	16.72	17.06
2496	NYSE	MXF	Thu, Jun 6, 2002	17.38	17.55	16.75	17.10
2495	NYSE	MXF	Wed, Jun 5, 2002	17.75	17.83	17.42	17.50
2494	NYSE	MXF	Tue, Jun 4, 2002	17.70	17.92	17.51	17.70
2493	NYSE	MXF	Mon, Jun 3, 2002	17.64	17.92	17.64	17.78
2492	NYSE	MXF	Fri, May 31, 2002	17.62	18.22	17.62	17.99
2491	NYSE	MXF	Thu, May 30, 2002	17.70	17.98	17.69	17.93
2490	NYSE	MXF	Wed, May 29, 2002	18.65	18.66	18.30	18.30
2489	NYSE	MXF	Tue, May 28, 2002	18.90	18.91	18.65	18.70
2488	NYSE	MXF	Fri, May 24, 2002	18.90	19.04	18.90	18.96
2487	NYSE	MXF	Thu, May 23, 2002	18.69	18.97	18.69	18.88
2486	NYSE	MXF	Wed, May 22, 2002	18.57	18.80	18.57	18.69
2485	NYSE	MXF	Tue, May 21, 2002	18.91	19.10	18.86	18.96
2484	NYSE	MXF	Mon, May 20, 2002	19.22	19.23	19.00	19.00
2483	NYSE	MXF	Fri, May 17, 2002	19.44	19.64	19.41	19.47
2482	NYSE	MXF	Thu, May 16, 2002	19.16	19.50	19.15	19.41
2481	NYSE	MXF	Wed, May 15, 2002	18.96	19.18	18.86	19.18
2480	NYSE	MXF	Tue, May 14, 2002	18.85	19.12	18.85	19.12
2479	NYSE	MXF	Mon, May 13, 2002	18.86	18.97	18.69	18.75
2478	NYSE	MXF	Fri, May 10, 2002	19.12	19.20	18.90	18.90
2477	NYSE	MXF	Thu, May 9, 2002	19.35	19.49	19.16	19.21
2476	NYSE	MXF	Wed, May 8, 2002	19.21	19.44	19.15	19.27
2475	NYSE	MXF	Tue, May 7, 2002	19.15	19.21	19.12	19.15
2474	NYSE	MXF	Mon, May 6, 2002	19.28	19.28	19.15	19.15
2473	NYSE	MXF	Fri, May 3, 2002	19.15	19.36	18.86	19.36
2472	NYSE	MXF	Thu, May 2, 2002	19.13	19.40	19.13	19.26
2471	NYSE	MXF	Wed, May 1, 2002	19.05	19.14	18.95	19.13
2470	NYSE	MXF	Tue, Apr 30, 2002	19.05	19.20	19.01	19.10
2469	NYSE	MXF	Mon, Apr 29, 2002	19.12	19.29	19.10	19.12
2468	NYSE	MXF	Fri, Apr 26, 2002	19.35	19.44	19.31	19.37
2467	NYSE	MXF	Thu, Apr 25, 2002	19.16	19.33	19.07	19.31
2466	NYSE	MXF	Wed, Apr 24, 2002	19.12	19.38	19.07	19.32
2465	NYSE	MXF	Tue, Apr 23, 2002	19.31	19.35	19.18	19.20
2464	NYSE	MXF	Mon, Apr 22, 2002	19.48	19.50	19.31	19.31
2463	NYSE	MXF	Fri, Apr 19, 2002	19.64	19.75	19.57	19.68
2462	NYSE	MXF	Thu, Apr 18, 2002	19.76	19.99	19.71	19.80
2461	NYSE	MXF	Wed, Apr 17, 2002	19.77	20.00	19.75	19.82
2460	NYSE	MXF	Tue, Apr 16, 2002	19.46	19.87	19.46	19.87
2459	NYSE	MXF	Mon, Apr 15, 2002	19.55	19.58	19.32	19.46
2458	NYSE	MXF	Fri, Apr 12, 2002	19.90	19.90	19.61	19.61
2457	NYSE	MXF	Thu, Apr 11, 2002	19.90	20.14	19.74	19.79
2456	NYSE	MXF	Wed, Apr 10, 2002	19.40	19.89	19.40	19.89
2455	NYSE	MXF	Tue, Apr 9, 2002	19.45	19.52	19.29	19.40
2454	NYSE	MXF	Mon, Apr 8, 2002	19.43	19.43	19.35	19.38
2453	NYSE	MXF	Fri, Apr 5, 2002	19.42	19.65	19.37	19.50
2452	NYSE	MXF	Thu, Apr 4, 2002	19.27	19.47	19.27	19.45
2451	NYSE	MXF	Wed, Apr 3, 2002	19.52	19.60	19.32	19.33
2450	NYSE	MXF	Tue, Apr 2, 2002	19.67	19.72	19.50	19.51
2449	NYSE	MXF	Mon, Apr 1, 2002	19.72	19.78	19.60	19.74
2448	NYSE	MXF	Thu, Mar 28, 2002	19.56	19.74	19.56	19.70
2447	NYSE	MXF	Wed, Mar 27, 2002	19.55	19.77	19.51	19.77
2446	NYSE	MXF	Tue, Mar 26, 2002	19.56	19.70	19.56	19.65
2445	NYSE	MXF	Mon, Mar 25, 2002	19.81	19.81	19.56	19.61
2444	NYSE	MXF	Fri, Mar 22, 2002	19.75	19.79	19.65	19.79
2443	NYSE	MXF	Thu, Mar 21, 2002	19.88	19.88	19.69	19.80
2442	NYSE	MXF	Wed, Mar 20, 2002	19.62	19.85	19.62	19.76
2441	NYSE	MXF	Tue, Mar 19, 2002	19.53	19.95	19.53	19.80
2440	NYSE	MXF	Mon, Mar 18, 2002	19.36	19.53	19.32	19.52
2439	NYSE	MXF	Fri, Mar 15, 2002	19.25	19.35	19.15	19.35
2438	NYSE	MXF	Thu, Mar 14, 2002	19.26	19.41	19.18	19.20
2437	NYSE	MXF	Wed, Mar 13, 2002	19.27	19.43	19.27	19.36
2436	NYSE	MXF	Tue, Mar 12, 2002	19.06	19.35	18.99	19.35
2435	NYSE	MXF	Mon, Mar 11, 2002	19.10	19.22	19.07	19.19
2434	NYSE	MXF	Fri, Mar 8, 2002	19.00	19.25	18.97	19.21
2433	NYSE	MXF	Thu, Mar 7, 2002	19.08	19.11	18.86	18.97
2432	NYSE	MXF	Wed, Mar 6, 2002	18.83	19.15	18.80	19.08
2431	NYSE	MXF	Tue, Mar 5, 2002	17.62	18.23	17.62	18.15
2430	NYSE	MXF	Mon, Mar 4, 2002	17.60	17.81	17.41	17.77
2429	NYSE	MXF	Fri, Mar 1, 2002	17.02	17.41	17.02	17.41
2428	NYSE	MXF	Thu, Feb 28, 2002	17.15	17.40	17.15	17.16
2427	NYSE	MXF	Wed, Feb 27, 2002	16.80	17.10	16.76	17.05
2426	NYSE	MXF	Tue, Feb 26, 2002	16.50	16.75	16.50	16.67
2425	NYSE	MXF	Mon, Feb 25, 2002	16.35	16.51	16.35	16.50
2424	NYSE	MXF	Fri, Feb 22, 2002	16.55	16.60	16.38	16.55
2423	NYSE	MXF	Thu, Feb 21, 2002	16.60	16.64	16.45	16.55
2422	NYSE	MXF	Wed, Feb 20, 2002	16.93	16.93	16.60	16.72
2421	NYSE	MXF	Tue, Feb 19, 2002	16.90	16.93	16.80	16.86
2420	NYSE	MXF	Fri, Feb 15, 2002	16.82	17.00	16.82	16.90
2419	NYSE	MXF	Thu, Feb 14, 2002	16.94	16.98	16.89	16.92
2418	NYSE	MXF	Wed, Feb 13, 2002	16.68	16.92	16.63	16.88
2417	NYSE	MXF	Tue, Feb 12, 2002	16.70	16.72	16.50	16.59
2416	NYSE	MXF	Mon, Feb 11, 2002	16.87	16.95	16.67	16.70
2415	NYSE	MXF	Fri, Feb 8, 2002	16.89	17.15	16.86	16.88
2414	NYSE	MXF	Thu, Feb 7, 2002	16.83	17.20	16.83	16.89
2413	NYSE	MXF	Wed, Feb 6, 2002	17.06	17.06	16.91	16.97
2412	NYSE	MXF	Tue, Feb 5, 2002	17.06	17.06	16.69	17.05
2411	NYSE	MXF	Mon, Feb 4, 2002	17.35	17.35	17.06	17.15
2410	NYSE	MXF	Fri, Feb 1, 2002	17.50	17.62	17.30	17.41
2409	NYSE	MXF	Thu, Jan 31, 2002	17.27	17.42	17.21	17.40
2408	NYSE	MXF	Wed, Jan 30, 2002	17.10	17.27	17.00	17.27
2407	NYSE	MXF	Tue, Jan 29, 2002	17.44	17.48	17.00	17.05
2406	NYSE	MXF	Mon, Jan 28, 2002	17.36	17.57	17.36	17.54
2405	NYSE	MXF	Fri, Jan 25, 2002	17.45	17.46	17.25	17.34
2404	NYSE	MXF	Thu, Jan 24, 2002	17.40	17.69	17.35	17.42
2403	NYSE	MXF	Wed, Jan 23, 2002	17.00	17.34	16.95	17.33
2402	NYSE	MXF	Tue, Jan 22, 2002	16.92	17.12	16.71	16.95
2401	NYSE	MXF	Fri, Jan 18, 2002	16.90	17.08	16.85	16.97
2400	NYSE	MXF	Thu, Jan 17, 2002	16.70	17.11	16.70	17.02
2399	NYSE	MXF	Wed, Jan 16, 2002	16.70	16.87	16.70	16.77
2398	NYSE	MXF	Tue, Jan 15, 2002	16.19	16.88	16.19	16.85
2397	NYSE	MXF	Mon, Jan 14, 2002	16.12	16.25	16.11	16.16
2396	NYSE	MXF	Fri, Jan 11, 2002	16.43	16.49	16.29	16.31
2395	NYSE	MXF	Thu, Jan 10, 2002	16.77	16.77	16.38	16.38
2394	NYSE	MXF	Wed, Jan 9, 2002	17.02	17.05	16.70	16.70
2393	NYSE	MXF	Tue, Jan 8, 2002	16.86	17.04	16.86	17.01
2392	NYSE	MXF	Mon, Jan 7, 2002	16.98	16.98	16.86	16.90
2391	NYSE	MXF	Fri, Jan 4, 2002	16.98	17.05	16.85	17.03
2390	NYSE	MXF	Thu, Jan 3, 2002	16.60	17.00	16.60	16.98
2389	NYSE	MXF	Wed, Jan 2, 2002	16.50	16.60	16.32	16.60
2388	NYSE	MXF	Mon, Dec 31, 2001	16.65	16.65	16.30	16.42
2387	NYSE	MXF	Fri, Dec 28, 2001	16.25	16.59	16.23	16.59
2386	NYSE	MXF	Thu, Dec 27, 2001	15.93	16.57	15.93	16.30
2385	NYSE	MXF	Wed, Dec 26, 2001	16.10	16.20	15.98	16.03
2384	NYSE	MXF	Mon, Dec 24, 2001	16.30	16.32	16.20	16.21
2383	NYSE	MXF	Fri, Dec 21, 2001	15.84	16.20	15.84	16.20
2382	NYSE	MXF	Thu, Dec 20, 2001	16.00	16.00	15.82	15.82
2381	NYSE	MXF	Wed, Dec 19, 2001	16.01	16.09	15.90	16.05
2380	NYSE	MXF	Tue, Dec 18, 2001	15.93	16.20	15.93	16.08
2379	NYSE	MXF	Mon, Dec 17, 2001	15.60	15.90	15.60	15.90
2378	NYSE	MXF	Fri, Dec 14, 2001	15.58	15.62	15.53	15.53
2377	NYSE	MXF	Thu, Dec 13, 2001	15.58	15.59	15.45	15.48
2376	NYSE	MXF	Wed, Dec 12, 2001	15.73	15.73	15.61	15.70
2375	NYSE	MXF	Tue, Dec 11, 2001	15.63	15.90	15.63	15.73
2374	NYSE	MXF	Mon, Dec 10, 2001	15.60	15.73	15.60	15.67
2373	NYSE	MXF	Fri, Dec 7, 2001	15.47	15.65	15.47	15.55
2372	NYSE	MXF	Thu, Dec 6, 2001	15.50	15.65	15.35	15.56
2371	NYSE	MXF	Wed, Dec 5, 2001	15.14	15.57	15.14	15.50
2370	NYSE	MXF	Tue, Dec 4, 2001	15.02	15.12	15.02	15.12
2369	NYSE	MXF	Mon, Dec 3, 2001	14.90	14.98	14.90	14.98
2368	NYSE	MXF	Fri, Nov 30, 2001	14.91	15.05	14.90	14.93
2367	NYSE	MXF	Thu, Nov 29, 2001	14.89	14.99	14.85	14.95
2366	NYSE	MXF	Wed, Nov 28, 2001	14.91	14.96	14.88	14.89
2365	NYSE	MXF	Tue, Nov 27, 2001	15.00	15.05	14.91	14.99
2364	NYSE	MXF	Mon, Nov 26, 2001	14.86	15.06	14.86	15.00
2363	NYSE	MXF	Fri, Nov 23, 2001	14.71	15.03	14.71	14.96
2362	NYSE	MXF	Wed, Nov 21, 2001	15.00	15.00	14.71	14.90
2361	NYSE	MXF	Tue, Nov 20, 2001	15.00	15.06	15.00	15.02
2360	NYSE	MXF	Mon, Nov 19, 2001	15.00	15.07	15.00	15.04
2359	NYSE	MXF	Fri, Nov 16, 2001	14.95	15.06	14.87	14.95
2358	NYSE	MXF	Thu, Nov 15, 2001	15.00	15.03	14.90	14.95
2357	NYSE	MXF	Wed, Nov 14, 2001	14.57	15.10	14.57	15.06
2356	NYSE	MXF	Tue, Nov 13, 2001	17.09	17.29	17.02	17.12
2355	NYSE	MXF	Mon, Nov 12, 2001	17.20	17.20	16.81	16.99
2354	NYSE	MXF	Fri, Nov 9, 2001	17.32	17.49	17.13	17.14
2353	NYSE	MXF	Thu, Nov 8, 2001	17.05	17.49	17.05	17.40
2352	NYSE	MXF	Wed, Nov 7, 2001	16.99	17.10	16.95	16.97
2351	NYSE	MXF	Tue, Nov 6, 2001	17.15	17.15	17.01	17.05
2350	NYSE	MXF	Mon, Nov 5, 2001	16.96	17.12	16.96	17.11
2349	NYSE	MXF	Fri, Nov 2, 2001	16.55	16.80	16.55	16.75
2348	NYSE	MXF	Thu, Nov 1, 2001	16.75	16.85	16.70	16.71
2347	NYSE	MXF	Wed, Oct 31, 2001	16.35	16.72	16.35	16.70
2346	NYSE	MXF	Tue, Oct 30, 2001	16.38	16.46	16.11	16.40
2345	NYSE	MXF	Mon, Oct 29, 2001	16.84	16.84	16.45	16.54
2344	NYSE	MXF	Fri, Oct 26, 2001	16.75	16.93	16.72	16.84
2343	NYSE	MXF	Thu, Oct 25, 2001	16.55	16.71	16.42	16.70
2342	NYSE	MXF	Wed, Oct 24, 2001	16.25	16.63	16.25	16.58
2341	NYSE	MXF	Tue, Oct 23, 2001	16.25	16.40	16.25	16.30
2340	NYSE	MXF	Mon, Oct 22, 2001	16.22	16.34	16.22	16.34
2339	NYSE	MXF	Fri, Oct 19, 2001	16.20	16.28	16.15	16.22
2338	NYSE	MXF	Thu, Oct 18, 2001	16.28	16.38	16.20	16.30
2337	NYSE	MXF	Wed, Oct 17, 2001	16.05	16.37	16.05	16.27
2336	NYSE	MXF	Tue, Oct 16, 2001	16.20	16.40	16.20	16.21
2335	NYSE	MXF	Mon, Oct 15, 2001	16.15	16.15	16.01	16.10
2334	NYSE	MXF	Fri, Oct 12, 2001	16.50	16.50	16.20	16.25
2333	NYSE	MXF	Thu, Oct 11, 2001	16.11	16.80	16.11	16.55
2332	NYSE	MXF	Wed, Oct 10, 2001	15.70	16.19	15.60	16.11
2331	NYSE	MXF	Tue, Oct 9, 2001	15.50	15.88	15.50	15.80
2330	NYSE	MXF	Mon, Oct 8, 2001	15.50	15.70	15.45	15.60
2329	NYSE	MXF	Fri, Oct 5, 2001	15.60	15.70	15.30	15.68
2328	NYSE	MXF	Thu, Oct 4, 2001	15.55	15.70	15.30	15.62
2327	NYSE	MXF	Wed, Oct 3, 2001	15.25	15.52	15.18	15.52
2326	NYSE	MXF	Tue, Oct 2, 2001	15.25	15.45	15.25	15.34
2325	NYSE	MXF	Mon, Oct 1, 2001	15.28	15.31	15.20	15.31
2324	NYSE	MXF	Fri, Sep 28, 2001	14.86	15.40	14.86	15.28
2323	NYSE	MXF	Thu, Sep 27, 2001	15.05	15.19	14.75	15.11
2322	NYSE	MXF	Wed, Sep 26, 2001	15.18	15.22	15.08	15.19
2321	NYSE	MXF	Tue, Sep 25, 2001	15.05	15.25	14.91	15.14
2320	NYSE	MXF	Mon, Sep 24, 2001	14.45	15.29	14.41	15.25
2319	NYSE	MXF	Fri, Sep 21, 2001	13.85	14.30	13.60	14.14
2318	NYSE	MXF	Thu, Sep 20, 2001	15.00	15.00	14.35	14.40
2317	NYSE	MXF	Wed, Sep 19, 2001	15.20	15.25	14.80	14.94
2316	NYSE	MXF	Tue, Sep 18, 2001	15.18	15.35	15.06	15.25
2315	NYSE	MXF	Mon, Sep 17, 2001	16.00	16.00	14.90	15.02
2314	NYSE	MXF	Mon, Sep 10, 2001	16.70	17.03	16.65	16.81
2313	NYSE	MXF	Fri, Sep 7, 2001	17.01	17.04	16.84	16.95
2312	NYSE	MXF	Thu, Sep 6, 2001	17.35	17.53	17.15	17.15
2311	NYSE	MXF	Wed, Sep 5, 2001	18.10	18.10	17.71	17.73
2310	NYSE	MXF	Tue, Sep 4, 2001	18.37	18.38	18.17	18.17
2309	NYSE	MXF	Fri, Aug 31, 2001	18.40	18.54	18.40	18.52
2308	NYSE	MXF	Thu, Aug 30, 2001	18.50	18.51	18.35	18.40
2307	NYSE	MXF	Wed, Aug 29, 2001	18.49	18.60	18.45	18.60
2306	NYSE	MXF	Tue, Aug 28, 2001	18.58	18.60	18.42	18.42
2305	NYSE	MXF	Mon, Aug 27, 2001	18.68	18.70	18.59	18.61
2304	NYSE	MXF	Fri, Aug 24, 2001	18.38	18.69	18.35	18.68
2303	NYSE	MXF	Thu, Aug 23, 2001	18.43	18.50	18.42	18.43
2302	NYSE	MXF	Wed, Aug 22, 2001	18.62	18.70	18.40	18.50
2301	NYSE	MXF	Tue, Aug 21, 2001	18.18	18.60	18.15	18.40
2300	NYSE	MXF	Mon, Aug 20, 2001	18.20	18.37	18.20	18.28
2299	NYSE	MXF	Fri, Aug 17, 2001	18.76	18.76	18.30	18.36
2298	NYSE	MXF	Thu, Aug 16, 2001	19.20	19.20	18.70	18.91
2297	NYSE	MXF	Wed, Aug 15, 2001	19.45	19.48	19.20	19.32
2296	NYSE	MXF	Tue, Aug 14, 2001	19.49	19.55	19.49	19.52
2295	NYSE	MXF	Mon, Aug 13, 2001	19.48	19.50	19.42	19.50
2294	NYSE	MXF	Fri, Aug 10, 2001	19.17	19.45	19.10	19.44
2293	NYSE	MXF	Thu, Aug 9, 2001	19.31	19.37	19.23	19.27
2292	NYSE	MXF	Wed, Aug 8, 2001	19.25	19.29	19.20	19.26
2291	NYSE	MXF	Tue, Aug 7, 2001	19.17	19.36	19.17	19.31
2290	NYSE	MXF	Mon, Aug 6, 2001	19.40	19.42	19.29	19.29
2289	NYSE	MXF	Fri, Aug 3, 2001	19.33	19.34	19.28	19.33
2288	NYSE	MXF	Thu, Aug 2, 2001	18.95	19.26	18.95	19.26
2287	NYSE	MXF	Wed, Aug 1, 2001	18.86	19.00	18.77	18.95
2286	NYSE	MXF	Tue, Jul 31, 2001	18.94	19.00	18.80	18.85
2285	NYSE	MXF	Mon, Jul 30, 2001	18.66	18.87	18.66	18.87
2284	NYSE	MXF	Fri, Jul 27, 2001	18.45	18.79	18.45	18.74
2283	NYSE	MXF	Thu, Jul 26, 2001	18.35	18.60	18.33	18.50
2282	NYSE	MXF	Wed, Jul 25, 2001	18.35	18.50	18.30	18.40
2281	NYSE	MXF	Tue, Jul 24, 2001	18.36	18.36	18.20	18.35
2280	NYSE	MXF	Mon, Jul 23, 2001	18.27	18.39	18.27	18.39
2279	NYSE	MXF	Fri, Jul 20, 2001	18.20	18.37	18.17	18.31
2278	NYSE	MXF	Thu, Jul 19, 2001	18.05	18.25	18.05	18.17
2277	NYSE	MXF	Wed, Jul 18, 2001	18.11	18.19	17.85	17.95
2276	NYSE	MXF	Tue, Jul 17, 2001	17.96	18.35	17.96	18.23
2275	NYSE	MXF	Mon, Jul 16, 2001	18.00	18.24	18.00	18.00
2274	NYSE	MXF	Fri, Jul 13, 2001	17.97	18.18	17.97	18.10
2273	NYSE	MXF	Thu, Jul 12, 2001	18.45	18.50	17.80	18.07
2272	NYSE	MXF	Wed, Jul 11, 2001	18.93	18.93	18.43	18.47
2271	NYSE	MXF	Tue, Jul 10, 2001	19.22	19.28	19.16	19.16
2270	NYSE	MXF	Mon, Jul 9, 2001	19.12	19.23	19.12	19.20
2269	NYSE	MXF	Fri, Jul 6, 2001	19.66	19.66	19.11	19.30
2268	NYSE	MXF	Thu, Jul 5, 2001	19.66	19.85	19.66	19.82
2267	NYSE	MXF	Tue, Jul 3, 2001	19.50	19.73	19.49	19.66
2266	NYSE	MXF	Mon, Jul 2, 2001	19.36	19.55	19.36	19.55
2265	NYSE	MXF	Fri, Jun 29, 2001	19.12	19.38	19.10	19.38
2264	NYSE	MXF	Thu, Jun 28, 2001	18.99	19.25	18.99	19.17
2263	NYSE	MXF	Wed, Jun 27, 2001	19.10	19.20	19.06	19.09
2262	NYSE	MXF	Tue, Jun 26, 2001	18.90	19.18	18.90	19.18
2261	NYSE	MXF	Mon, Jun 25, 2001	18.98	19.10	18.98	19.01
2260	NYSE	MXF	Fri, Jun 22, 2001	18.92	19.05	18.90	18.98
2259	NYSE	MXF	Thu, Jun 21, 2001	18.66	18.99	18.66	18.99
2258	NYSE	MXF	Wed, Jun 20, 2001	18.50	18.85	18.47	18.66
2257	NYSE	MXF	Tue, Jun 19, 2001	19.06	19.17	18.42	18.42
2256	NYSE	MXF	Mon, Jun 18, 2001	19.25	19.36	19.05	19.06
2255	NYSE	MXF	Fri, Jun 15, 2001	19.21	19.64	19.21	19.53
2254	NYSE	MXF	Thu, Jun 14, 2001	19.49	19.49	19.25	19.39
2253	NYSE	MXF	Wed, Jun 13, 2001	19.45	19.74	19.35	19.55
2252	NYSE	MXF	Tue, Jun 12, 2001	19.60	19.60	19.38	19.48
2251	NYSE	MXF	Mon, Jun 11, 2001	19.70	19.75	19.55	19.67
2250	NYSE	MXF	Fri, Jun 8, 2001	19.46	19.75	19.46	19.70
2249	NYSE	MXF	Thu, Jun 7, 2001	19.14	19.60	19.14	19.45
2248	NYSE	MXF	Wed, Jun 6, 2001	19.05	19.24	18.97	19.20
2247	NYSE	MXF	Tue, Jun 5, 2001	18.80	19.05	18.70	19.05
2246	NYSE	MXF	Mon, Jun 4, 2001	18.90	18.94	18.70	18.86
2245	NYSE	MXF	Fri, Jun 1, 2001	19.00	19.08	18.80	19.00
2244	NYSE	MXF	Thu, May 31, 2001	18.85	19.00	18.80	18.98
2243	NYSE	MXF	Wed, May 30, 2001	19.20	19.20	18.55	18.72
2242	NYSE	MXF	Tue, May 29, 2001	19.10	19.49	19.00	19.14
2241	NYSE	MXF	Fri, May 25, 2001	19.35	19.60	19.10	19.16
2240	NYSE	MXF	Thu, May 24, 2001	19.60	19.88	19.05	19.25
2239	NYSE	MXF	Wed, May 23, 2001	19.20	19.60	19.03	19.51
2238	NYSE	MXF	Tue, May 22, 2001	18.90	19.15	18.87	19.12
2237	NYSE	MXF	Mon, May 21, 2001	18.79	19.00	18.79	18.86
2236	NYSE	MXF	Fri, May 18, 2001	18.42	18.75	18.41	18.69
2235	NYSE	MXF	Thu, May 17, 2001	17.65	18.50	17.65	18.42
2234	NYSE	MXF	Wed, May 16, 2001	17.20	17.39	17.20	17.31
2233	NYSE	MXF	Tue, May 15, 2001	17.25	17.45	17.25	17.30
2232	NYSE	MXF	Mon, May 14, 2001	17.40	17.52	17.25	17.25
2231	NYSE	MXF	Fri, May 11, 2001	17.36	17.65	17.36	17.45
2230	NYSE	MXF	Thu, May 10, 2001	17.48	17.55	17.35	17.46
2229	NYSE	MXF	Wed, May 9, 2001	17.15	17.40	16.95	17.40
2228	NYSE	MXF	Tue, May 8, 2001	17.16	17.19	17.11	17.15
2227	NYSE	MXF	Mon, May 7, 2001	17.25	17.35	17.25	17.30
2226	NYSE	MXF	Fri, May 4, 2001	17.12	17.20	17.00	17.15
2225	NYSE	MXF	Thu, May 3, 2001	17.11	17.14	16.88	17.02
2224	NYSE	MXF	Wed, May 2, 2001	16.90	17.40	16.90	17.20
2223	NYSE	MXF	Tue, May 1, 2001	17.00	17.09	16.79	16.90
2222	NYSE	MXF	Mon, Apr 30, 2001	16.95	17.18	16.95	17.08
2221	NYSE	MXF	Fri, Apr 27, 2001	16.70	16.95	16.70	16.95
2220	NYSE	MXF	Thu, Apr 26, 2001	16.61	17.00	16.61	16.79
2219	NYSE	MXF	Wed, Apr 25, 2001	16.40	16.94	16.38	16.61
2218	NYSE	MXF	Tue, Apr 24, 2001	16.45	16.80	16.45	16.51
2217	NYSE	MXF	Mon, Apr 23, 2001	16.25	16.75	16.25	16.45
2216	NYSE	MXF	Fri, Apr 20, 2001	17.00	17.10	16.00	16.00
2215	NYSE	MXF	Thu, Apr 19, 2001	17.40	17.40	17.11	17.30
2214	NYSE	MXF	Wed, Apr 18, 2001	17.15	17.60	17.15	17.50
2213	NYSE	MXF	Tue, Apr 17, 2001	16.57	16.94	16.57	16.88
2212	NYSE	MXF	Mon, Apr 16, 2001	16.71	16.98	16.65	16.67
2211	NYSE	MXF	Thu, Apr 12, 2001	16.72	16.98	16.53	16.71
2210	NYSE	MXF	Wed, Apr 11, 2001	16.65	17.00	16.65	16.72
2209	NYSE	MXF	Tue, Apr 10, 2001	16.15	16.72	16.10	16.42
2208	NYSE	MXF	Mon, Apr 9, 2001	15.66	16.24	15.66	16.24
2207	NYSE	MXF	Fri, Apr 6, 2001	15.70	15.85	15.53	15.66
2206	NYSE	MXF	Thu, Apr 5, 2001	15.46	16.00	15.46	15.72
2205	NYSE	MXF	Wed, Apr 4, 2001	15.11	15.38	15.11	15.36
2204	NYSE	MXF	Tue, Apr 3, 2001	15.69	15.69	15.35	15.36
2203	NYSE	MXF	Mon, Apr 2, 2001	15.70	15.97	15.40	15.50
2202	NYSE	MXF	Fri, Mar 30, 2001	15.36	15.95	15.36	15.78
2201	NYSE	MXF	Thu, Mar 29, 2001	15.31	15.41	15.31	15.35
2200	NYSE	MXF	Wed, Mar 28, 2001	15.90	15.90	15.40	15.42
2199	NYSE	MXF	Tue, Mar 27, 2001	15.52	16.25	15.05	15.89
2198	NYSE	MXF	Mon, Mar 26, 2001	15.20	16.20	15.20	15.72
2197	NYSE	MXF	Fri, Mar 23, 2001	15.30	15.30	15.01	15.15
2196	NYSE	MXF	Thu, Mar 22, 2001	15.65	15.90	14.50	15.05
2195	NYSE	MXF	Wed, Mar 21, 2001	15.80	15.80	15.53	15.75
2194	NYSE	MXF	Tue, Mar 20, 2001	16.15	16.39	16.05	16.05
2193	NYSE	MXF	Mon, Mar 19, 2001	16.00	16.16	16.00	16.16
2192	NYSE	MXF	Fri, Mar 16, 2001	16.00	16.05	15.75	16.01
2191	NYSE	MXF	Thu, Mar 15, 2001	16.00	16.15	16.00	16.04
2190	NYSE	MXF	Wed, Mar 14, 2001	16.00	16.16	15.97	15.99
2189	NYSE	MXF	Tue, Mar 13, 2001	16.42	16.44	16.30	16.33
2188	NYSE	MXF	Mon, Mar 12, 2001	17.12	17.12	16.31	16.50
2187	NYSE	MXF	Fri, Mar 9, 2001	17.08	17.20	17.08	17.14
2186	NYSE	MXF	Thu, Mar 8, 2001	17.02	17.24	17.02	17.18
2185	NYSE	MXF	Wed, Mar 7, 2001	17.05	17.20	17.05	17.15
2184	NYSE	MXF	Tue, Mar 6, 2001	17.00	17.15	16.90	17.05
2183	NYSE	MXF	Mon, Mar 5, 2001	16.20	16.85	16.20	16.75
2182	NYSE	MXF	Fri, Mar 2, 2001	15.96	16.20	15.82	16.12
2181	NYSE	MXF	Thu, Mar 1, 2001	15.85	16.07	15.61	16.06
2180	NYSE	MXF	Wed, Feb 28, 2001	15.69	15.97	15.69	15.85
2179	NYSE	MXF	Tue, Feb 27, 2001	15.94	15.94	15.66	15.73
2178	NYSE	MXF	Mon, Feb 26, 2001	15.20	15.98	15.20	15.94
2177	NYSE	MXF	Fri, Feb 23, 2001	15.80	16.00	15.60	15.70
2176	NYSE	MXF	Thu, Feb 22, 2001	16.45	16.45	15.75	15.90
2175	NYSE	MXF	Wed, Feb 21, 2001	16.65	16.65	16.10	16.20
2174	NYSE	MXF	Tue, Feb 20, 2001	16.72	16.78	16.70	16.70
2173	NYSE	MXF	Fri, Feb 16, 2001	16.83	16.96	16.60	16.76
2172	NYSE	MXF	Thu, Feb 15, 2001	16.75	17.09	16.73	16.93
2171	NYSE	MXF	Wed, Feb 14, 2001	16.75	16.75	16.59	16.73
2170	NYSE	MXF	Tue, Feb 13, 2001	16.75	16.85	16.55	16.76
2169	NYSE	MXF	Mon, Feb 12, 2001	16.25	16.85	16.25	16.85
2168	NYSE	MXF	Fri, Feb 9, 2001	16.60	16.85	16.30	16.60
2167	NYSE	MXF	Thu, Feb 8, 2001	16.61	17.00	16.61	16.70
2166	NYSE	MXF	Wed, Feb 7, 2001	16.89	16.89	16.64	16.78
2165	NYSE	MXF	Tue, Feb 6, 2001	16.75	16.93	16.70	16.79
2164	NYSE	MXF	Mon, Feb 5, 2001	16.81	16.90	16.70	16.85
2163	NYSE	MXF	Fri, Feb 2, 2001	16.83	16.90	16.71	16.88
2162	NYSE	MXF	Thu, Feb 1, 2001	16.95	17.08	16.70	16.83
2161	NYSE	MXF	Wed, Jan 31, 2001	16.89	17.10	16.89	17.00
2160	NYSE	MXF	Tue, Jan 30, 2001	16.89	17.15	16.81	17.14
2159	NYSE	MXF	Mon, Jan 29, 2001	16.70	16.90	16.70	16.81
2158	NYSE	MXF	Fri, Jan 26, 2001	16.44	16.75	16.44	16.75
2157	NYSE	MXF	Thu, Jan 25, 2001	16.50	16.75	16.44	16.50
2156	NYSE	MXF	Wed, Jan 24, 2001	16.88	16.88	16.44	16.63
2155	NYSE	MXF	Tue, Jan 23, 2001	15.94	16.50	15.81	16.38
2154	NYSE	MXF	Mon, Jan 22, 2001	15.25	15.94	15.25	15.94
2153	NYSE	MXF	Fri, Jan 19, 2001	15.63	15.69	15.38	15.50
2152	NYSE	MXF	Thu, Jan 18, 2001	15.19	15.50	15.19	15.50
2151	NYSE	MXF	Wed, Jan 17, 2001	15.44	15.69	15.38	15.38
2150	NYSE	MXF	Tue, Jan 16, 2001	15.06	15.75	15.06	15.31
2149	NYSE	MXF	Fri, Jan 12, 2001	15.19	15.75	15.06	15.31
2148	NYSE	MXF	Thu, Jan 11, 2001	15.19	15.38	15.13	15.25
2147	NYSE	MXF	Wed, Jan 10, 2001	15.44	15.50	15.38	15.44
2146	NYSE	MXF	Tue, Jan 9, 2001	15.06	15.50	15.06	15.44
2145	NYSE	MXF	Mon, Jan 8, 2001	15.13	15.31	15.13	15.25
2144	NYSE	MXF	Fri, Jan 5, 2001	15.50	15.69	15.00	15.13
2143	NYSE	MXF	Thu, Jan 4, 2001	15.63	15.75	15.38	15.75
2142	NYSE	MXF	Wed, Jan 3, 2001	14.56	15.75	14.50	15.75
2141	NYSE	MXF	Tue, Jan 2, 2001	14.81	14.94	14.63	14.75
2140	NYSE	MXF	Fri, Dec 29, 2000	14.88	15.00	14.69	14.81
2139	NYSE	MXF	Thu, Dec 28, 2000	14.81	15.06	14.75	15.00
2138	NYSE	MXF	Wed, Dec 27, 2000	14.50	15.00	14.44	14.81
2137	NYSE	MXF	Tue, Dec 26, 2000	14.81	14.88	14.50	14.69
2136	NYSE	MXF	Fri, Dec 22, 2000	14.50	14.81	14.50	14.81
2135	NYSE	MXF	Thu, Dec 21, 2000	14.38	14.75	14.31	14.50
2134	NYSE	MXF	Wed, Dec 20, 2000	15.19	15.19	14.38	14.50
2133	NYSE	MXF	Tue, Dec 19, 2000	15.19	15.50	15.19	15.38
2132	NYSE	MXF	Mon, Dec 18, 2000	15.25	15.44	15.13	15.31
2131	NYSE	MXF	Fri, Dec 15, 2000	15.63	15.69	15.19	15.19
2130	NYSE	MXF	Thu, Dec 14, 2000	15.56	15.75	15.56	15.63
2129	NYSE	MXF	Wed, Dec 13, 2000	15.31	15.69	15.31	15.63
2128	NYSE	MXF	Tue, Dec 12, 2000	15.56	15.56	15.38	15.50
2127	NYSE	MXF	Mon, Dec 11, 2000	15.56	15.69	15.38	15.50
2126	NYSE	MXF	Fri, Dec 8, 2000	15.56	15.75	15.44	15.63
2125	NYSE	MXF	Thu, Dec 7, 2000	15.25	15.69	15.19	15.44
2124	NYSE	MXF	Wed, Dec 6, 2000	15.06	15.44	15.00	15.25
2123	NYSE	MXF	Tue, Dec 5, 2000	14.56	15.25	14.56	15.06
2122	NYSE	MXF	Mon, Dec 4, 2000	14.56	14.63	14.31	14.44
2121	NYSE	MXF	Fri, Dec 1, 2000	14.69	14.94	14.56	14.69
2120	NYSE	MXF	Thu, Nov 30, 2000	14.81	15.00	14.50	14.56
2119	NYSE	MXF	Wed, Nov 29, 2000	15.25	15.31	15.06	15.06
2118	NYSE	MXF	Tue, Nov 28, 2000	15.00	15.38	15.00	15.25
2117	NYSE	MXF	Mon, Nov 27, 2000	14.94	15.25	14.94	15.06
2116	NYSE	MXF	Fri, Nov 24, 2000	15.13	15.19	15.13	15.19
2115	NYSE	MXF	Wed, Nov 22, 2000	15.13	15.19	14.75	14.81
2114	NYSE	MXF	Tue, Nov 21, 2000	15.25	15.38	15.13	15.19
2113	NYSE	MXF	Mon, Nov 20, 2000	15.19	15.50	15.19	15.19
2112	NYSE	MXF	Fri, Nov 17, 2000	15.06	15.44	15.06	15.44
2111	NYSE	MXF	Thu, Nov 16, 2000	15.13	15.25	14.94	15.06
2110	NYSE	MXF	Wed, Nov 15, 2000	15.13	15.50	15.00	15.31
2109	NYSE	MXF	Tue, Nov 14, 2000	14.75	15.13	14.63	15.13
2108	NYSE	MXF	Mon, Nov 13, 2000	14.81	14.81	14.38	14.69
2107	NYSE	MXF	Fri, Nov 10, 2000	14.94	14.94	14.75	14.94
2106	NYSE	MXF	Thu, Nov 9, 2000	15.13	15.25	14.75	15.06
2105	NYSE	MXF	Wed, Nov 8, 2000	16.00	16.00	15.56	15.56
2104	NYSE	MXF	Tue, Nov 7, 2000	15.19	15.75	15.19	15.69
2103	NYSE	MXF	Mon, Nov 6, 2000	15.25	15.44	15.19	15.31
2102	NYSE	MXF	Fri, Nov 3, 2000	15.31	15.38	14.94	15.25
2101	NYSE	MXF	Thu, Nov 2, 2000	15.44	15.69	15.31	15.31
2100	NYSE	MXF	Wed, Nov 1, 2000	15.94	15.94	15.63	15.63
2099	NYSE	MXF	Tue, Oct 31, 2000	15.88	16.13	15.81	15.81
2098	NYSE	MXF	Mon, Oct 30, 2000	15.31	15.88	15.31	15.81
2097	NYSE	MXF	Fri, Oct 27, 2000	15.06	15.63	15.06	15.56
2096	NYSE	MXF	Thu, Oct 26, 2000	14.50	15.06	14.50	15.06
2095	NYSE	MXF	Wed, Oct 25, 2000	15.19	15.38	14.88	15.00
2094	NYSE	MXF	Tue, Oct 24, 2000	15.13	15.50	15.06	15.31
2093	NYSE	MXF	Mon, Oct 23, 2000	15.13	15.31	14.81	14.88
2092	NYSE	MXF	Fri, Oct 20, 2000	15.31	15.56	15.25	15.38
2091	NYSE	MXF	Thu, Oct 19, 2000	14.69	15.38	14.69	15.38
2090	NYSE	MXF	Wed, Oct 18, 2000	14.19	14.63	13.81	14.50
2089	NYSE	MXF	Tue, Oct 17, 2000	14.56	14.63	14.06	14.50
2088	NYSE	MXF	Mon, Oct 16, 2000	14.56	14.75	14.50	14.56
2087	NYSE	MXF	Fri, Oct 13, 2000	14.00	14.69	13.88	14.63
2086	NYSE	MXF	Thu, Oct 12, 2000	14.56	14.69	14.00	14.00
2085	NYSE	MXF	Wed, Oct 11, 2000	14.63	15.00	14.63	14.63
2084	NYSE	MXF	Tue, Oct 10, 2000	14.81	14.94	14.75	14.81
2083	NYSE	MXF	Mon, Oct 9, 2000	15.06	15.06	14.63	14.81
2082	NYSE	MXF	Fri, Oct 6, 2000	15.38	15.44	15.00	15.06
2081	NYSE	MXF	Thu, Oct 5, 2000	15.31	15.44	15.31	15.44
2080	NYSE	MXF	Wed, Oct 4, 2000	15.13	15.38	15.00	15.25
2079	NYSE	MXF	Tue, Oct 3, 2000	15.31	15.44	15.00	15.25
2078	NYSE	MXF	Mon, Oct 2, 2000	15.81	15.94	14.75	15.19
2077	NYSE	MXF	Fri, Sep 29, 2000	15.56	15.94	15.50	15.75
2076	NYSE	MXF	Thu, Sep 28, 2000	15.94	16.06	15.81	16.06
2075	NYSE	MXF	Wed, Sep 27, 2000	16.19	16.31	16.19	16.19
2074	NYSE	MXF	Tue, Sep 26, 2000	16.38	16.50	16.19	16.19
2073	NYSE	MXF	Mon, Sep 25, 2000	16.25	16.44	16.13	16.25
2072	NYSE	MXF	Fri, Sep 22, 2000	15.56	16.31	15.56	16.31
2071	NYSE	MXF	Thu, Sep 21, 2000	16.38	16.44	16.13	16.31
2070	NYSE	MXF	Wed, Sep 20, 2000	16.25	16.63	16.25	16.56
2069	NYSE	MXF	Tue, Sep 19, 2000	16.31	16.50	16.06	16.50
2068	NYSE	MXF	Mon, Sep 18, 2000	16.56	16.75	16.13	16.31
2067	NYSE	MXF	Fri, Sep 15, 2000	17.06	17.06	16.75	16.81
2066	NYSE	MXF	Thu, Sep 14, 2000	16.94	17.19	16.94	17.00
2065	NYSE	MXF	Wed, Sep 13, 2000	16.75	17.06	16.56	17.06
2064	NYSE	MXF	Tue, Sep 12, 2000	17.50	17.50	16.75	16.75
2063	NYSE	MXF	Mon, Sep 11, 2000	17.38	17.50	17.19	17.44
2062	NYSE	MXF	Fri, Sep 8, 2000	17.38	17.50	17.25	17.38
2061	NYSE	MXF	Thu, Sep 7, 2000	17.44	17.63	17.44	17.63
2060	NYSE	MXF	Wed, Sep 6, 2000	17.00	17.44	17.00	17.25
2059	NYSE	MXF	Tue, Sep 5, 2000	17.13	17.25	17.06	17.25
2058	NYSE	MXF	Fri, Sep 1, 2000	17.25	17.38	17.13	17.25
2057	NYSE	MXF	Thu, Aug 31, 2000	16.81	17.25	16.81	17.13
2056	NYSE	MXF	Wed, Aug 30, 2000	16.19	16.75	16.19	16.75
2055	NYSE	MXF	Tue, Aug 29, 2000	16.06	16.31	16.06	16.25
2054	NYSE	MXF	Mon, Aug 28, 2000	16.06	16.25	16.00	16.25
2053	NYSE	MXF	Fri, Aug 25, 2000	16.13	16.25	16.13	16.13
2052	NYSE	MXF	Thu, Aug 24, 2000	15.88	16.38	15.88	16.13
2051	NYSE	MXF	Wed, Aug 23, 2000	15.56	15.75	15.56	15.75
2050	NYSE	MXF	Tue, Aug 22, 2000	15.63	15.81	15.63	15.63
2049	NYSE	MXF	Mon, Aug 21, 2000	15.69	15.81	15.63	15.63
2048	NYSE	MXF	Fri, Aug 18, 2000	15.81	15.94	15.75	15.75
2047	NYSE	MXF	Thu, Aug 17, 2000	15.75	15.88	15.75	15.81
2046	NYSE	MXF	Wed, Aug 16, 2000	15.69	15.75	15.63	15.69
2045	NYSE	MXF	Tue, Aug 15, 2000	15.38	15.75	15.38	15.63
2044	NYSE	MXF	Mon, Aug 14, 2000	15.38	15.56	15.38	15.50
2043	NYSE	MXF	Fri, Aug 11, 2000	15.13	15.50	15.00	15.44
2042	NYSE	MXF	Thu, Aug 10, 2000	15.25	15.25	15.13	15.13
2041	NYSE	MXF	Wed, Aug 9, 2000	15.50	15.69	15.25	15.25
2040	NYSE	MXF	Tue, Aug 8, 2000	15.56	15.88	15.56	15.56
2039	NYSE	MXF	Mon, Aug 7, 2000	15.50	15.75	15.44	15.69
2038	NYSE	MXF	Fri, Aug 4, 2000	15.25	15.44	15.25	15.31
2037	NYSE	MXF	Thu, Aug 3, 2000	15.00	15.25	14.88	15.19
2036	NYSE	MXF	Wed, Aug 2, 2000	15.19	15.50	15.06	15.44
2035	NYSE	MXF	Tue, Aug 1, 2000	15.25	15.38	15.00	15.06
2034	NYSE	MXF	Mon, Jul 31, 2000	15.25	15.31	15.13	15.19
2033	NYSE	MXF	Fri, Jul 28, 2000	15.38	15.44	14.88	15.00
2032	NYSE	MXF	Thu, Jul 27, 2000	15.56	15.69	15.25	15.38
2031	NYSE	MXF	Wed, Jul 26, 2000	15.44	15.81	15.44	15.69
2030	NYSE	MXF	Tue, Jul 25, 2000	15.38	15.88	15.38	15.69
2029	NYSE	MXF	Mon, Jul 24, 2000	15.56	15.81	15.38	15.56
2028	NYSE	MXF	Fri, Jul 21, 2000	16.00	16.00	15.63	15.75
2027	NYSE	MXF	Thu, Jul 20, 2000	15.88	16.38	15.88	16.00
2026	NYSE	MXF	Wed, Jul 19, 2000	16.56	16.56	15.63	15.88
2025	NYSE	MXF	Tue, Jul 18, 2000	16.50	16.75	16.50	16.69
2024	NYSE	MXF	Mon, Jul 17, 2000	17.00	17.06	16.81	16.88
2023	NYSE	MXF	Fri, Jul 14, 2000	17.00	17.13	17.00	17.13
2022	NYSE	MXF	Thu, Jul 13, 2000	16.94	17.06	16.69	16.94
2021	NYSE	MXF	Wed, Jul 12, 2000	16.50	16.88	16.50	16.88
2020	NYSE	MXF	Tue, Jul 11, 2000	16.75	16.81	16.50	16.56
2019	NYSE	MXF	Mon, Jul 10, 2000	16.44	16.75	16.19	16.69
2018	NYSE	MXF	Fri, Jul 7, 2000	16.13	16.44	15.94	16.31
2017	NYSE	MXF	Thu, Jul 6, 2000	16.44	16.50	15.75	16.00
2016	NYSE	MXF	Wed, Jul 5, 2000	17.19	17.19	15.94	16.38
2015	NYSE	MXF	Mon, Jul 3, 2000	15.69	16.19	15.69	16.00
2014	NYSE	MXF	Fri, Jun 30, 2000	14.50	15.00	14.50	14.88
2013	NYSE	MXF	Thu, Jun 29, 2000	13.94	14.44	13.94	14.38
2012	NYSE	MXF	Wed, Jun 28, 2000	14.25	14.50	14.19	14.19
2011	NYSE	MXF	Tue, Jun 27, 2000	13.88	14.44	13.88	14.44
2010	NYSE	MXF	Mon, Jun 26, 2000	13.81	14.13	13.81	14.00
2009	NYSE	MXF	Fri, Jun 23, 2000	14.00	14.06	13.75	13.88
2008	NYSE	MXF	Thu, Jun 22, 2000	14.38	14.63	14.06	14.06
2007	NYSE	MXF	Wed, Jun 21, 2000	14.06	14.56	14.00	14.50
2006	NYSE	MXF	Tue, Jun 20, 2000	14.06	14.19	13.88	13.88
2005	NYSE	MXF	Mon, Jun 19, 2000	13.75	14.19	13.56	14.19
2004	NYSE	MXF	Fri, Jun 16, 2000	14.25	14.25	13.56	13.75
2003	NYSE	MXF	Thu, Jun 15, 2000	14.25	14.38	14.06	14.19
2002	NYSE	MXF	Wed, Jun 14, 2000	14.06	14.50	14.06	14.38
2001	NYSE	MXF	Tue, Jun 13, 2000	13.94	14.19	13.81	14.19
2000	NYSE	MXF	Mon, Jun 12, 2000	14.25	14.31	13.88	13.94
1999	NYSE	MXF	Fri, Jun 9, 2000	14.00	14.25	13.94	14.13
1998	NYSE	MXF	Thu, Jun 8, 2000	13.81	14.13	13.81	13.88
1997	NYSE	MXF	Wed, Jun 7, 2000	13.81	13.94	13.31	13.88
1996	NYSE	MXF	Tue, Jun 6, 2000	14.38	14.38	13.63	13.63
1995	NYSE	MXF	Mon, Jun 5, 2000	14.25	14.63	14.25	14.38
1994	NYSE	MXF	Fri, Jun 2, 2000	14.00	14.69	14.00	14.63
1993	NYSE	MXF	Thu, Jun 1, 2000	13.56	13.81	13.44	13.69
1992	NYSE	MXF	Wed, May 31, 2000	13.31	13.75	13.25	13.50
1991	NYSE	MXF	Tue, May 30, 2000	12.75	13.44	12.75	13.44
1990	NYSE	MXF	Fri, May 26, 2000	12.69	12.69	12.44	12.63
1989	NYSE	MXF	Thu, May 25, 2000	12.94	13.06	12.69	12.69
1988	NYSE	MXF	Wed, May 24, 2000	12.63	12.94	12.38	12.94
1987	NYSE	MXF	Tue, May 23, 2000	12.69	13.06	12.50	12.50
1986	NYSE	MXF	Mon, May 22, 2000	13.19	13.25	12.69	12.81
1985	NYSE	MXF	Fri, May 19, 2000	13.75	13.75	13.25	13.25
1984	NYSE	MXF	Thu, May 18, 2000	14.13	14.13	13.81	13.88
1983	NYSE	MXF	Wed, May 17, 2000	14.25	14.25	13.94	14.00
1982	NYSE	MXF	Tue, May 16, 2000	14.13	14.50	14.13	14.31
1981	NYSE	MXF	Mon, May 15, 2000	14.00	14.13	13.81	14.00
1980	NYSE	MXF	Fri, May 12, 2000	13.50	14.06	13.50	13.88
1979	NYSE	MXF	Thu, May 11, 2000	13.81	14.00	13.63	13.69
1978	NYSE	MXF	Wed, May 10, 2000	13.63	13.81	13.38	13.75
1977	NYSE	MXF	Tue, May 9, 2000	13.63	14.19	13.63	13.88
1976	NYSE	MXF	Mon, May 8, 2000	14.31	14.38	14.13	14.13
1975	NYSE	MXF	Fri, May 5, 2000	14.50	14.69	14.38	14.56
1974	NYSE	MXF	Thu, May 4, 2000	14.31	14.63	14.31	14.56
1973	NYSE	MXF	Wed, May 3, 2000	14.75	14.88	14.44	14.56
1972	NYSE	MXF	Tue, May 2, 2000	15.13	15.25	15.00	15.06
1971	NYSE	MXF	Mon, May 1, 2000	15.06	15.31	15.06	15.25
1970	NYSE	MXF	Fri, Apr 28, 2000	15.38	15.38	15.06	15.13
1969	NYSE	MXF	Thu, Apr 27, 2000	15.13	15.31	14.75	15.19
1968	NYSE	MXF	Wed, Apr 26, 2000	15.25	15.69	15.19	15.38
1967	NYSE	MXF	Tue, Apr 25, 2000	14.63	15.19	14.63	15.19
1966	NYSE	MXF	Mon, Apr 24, 2000	14.63	14.63	14.44	14.50
1965	NYSE	MXF	Thu, Apr 20, 2000	14.75	15.00	14.69	14.75
1964	NYSE	MXF	Wed, Apr 19, 2000	15.44	15.44	14.88	14.88
1963	NYSE	MXF	Tue, Apr 18, 2000	14.38	15.31	14.38	15.31
1962	NYSE	MXF	Mon, Apr 17, 2000	13.81	14.56	13.81	14.50
1961	NYSE	MXF	Fri, Apr 14, 2000	15.00	15.31	14.00	14.19
1960	NYSE	MXF	Thu, Apr 13, 2000	16.13	16.13	15.81	15.81
1959	NYSE	MXF	Wed, Apr 12, 2000	16.38	16.50	16.19	16.25
1958	NYSE	MXF	Tue, Apr 11, 2000	16.25	16.50	16.25	16.38
1957	NYSE	MXF	Mon, Apr 10, 2000	17.00	17.19	16.69	16.81
1956	NYSE	MXF	Fri, Apr 7, 2000	16.88	17.25	16.88	17.19
1955	NYSE	MXF	Thu, Apr 6, 2000	16.25	16.81	16.25	16.63
1954	NYSE	MXF	Wed, Apr 5, 2000	15.69	16.25	15.56	16.13
1953	NYSE	MXF	Tue, Apr 4, 2000	16.88	16.94	15.50	15.81
1952	NYSE	MXF	Mon, Apr 3, 2000	17.44	17.44	16.50	16.63
1951	NYSE	MXF	Fri, Mar 31, 2000	17.31	17.69	17.25	17.56
1950	NYSE	MXF	Thu, Mar 30, 2000	17.13	17.63	17.00	17.25
1949	NYSE	MXF	Wed, Mar 29, 2000	17.88	18.13	17.69	17.81
1948	NYSE	MXF	Tue, Mar 28, 2000	18.44	18.44	18.13	18.13
1947	NYSE	MXF	Mon, Mar 27, 2000	18.25	18.50	18.25	18.38
1946	NYSE	MXF	Fri, Mar 24, 2000	18.06	18.25	18.06	18.25
1945	NYSE	MXF	Thu, Mar 23, 2000	17.88	18.19	17.75	18.13
1944	NYSE	MXF	Wed, Mar 22, 2000	18.00	18.38	17.88	17.94
1943	NYSE	MXF	Tue, Mar 21, 2000	18.06	18.13	17.88	18.06
1942	NYSE	MXF	Mon, Mar 20, 2000	18.00	18.19	17.94	18.00
1941	NYSE	MXF	Fri, Mar 17, 2000	18.13	18.13	17.88	18.00
1940	NYSE	MXF	Thu, Mar 16, 2000	18.13	18.38	17.81	18.13
1939	NYSE	MXF	Wed, Mar 15, 2000	17.44	18.00	17.44	17.88
1938	NYSE	MXF	Tue, Mar 14, 2000	18.06	18.44	17.50	17.50
1937	NYSE	MXF	Mon, Mar 13, 2000	17.88	18.25	17.88	18.00
1936	NYSE	MXF	Fri, Mar 10, 2000	19.00	19.19	18.81	18.81
1935	NYSE	MXF	Thu, Mar 9, 2000	19.00	19.25	18.88	19.00
1934	NYSE	MXF	Wed, Mar 8, 2000	18.50	19.19	18.50	19.06
1933	NYSE	MXF	Tue, Mar 7, 2000	18.38	18.94	17.88	18.44
1932	NYSE	MXF	Mon, Mar 6, 2000	18.69	18.75	18.25	18.31
1931	NYSE	MXF	Fri, Mar 3, 2000	18.94	18.94	18.25	18.69
1930	NYSE	MXF	Thu, Mar 2, 2000	17.56	18.56	17.50	18.56
1929	NYSE	MXF	Wed, Mar 1, 2000	16.88	17.56	16.88	17.56
1928	NYSE	MXF	Tue, Feb 29, 2000	17.00	17.19	16.81	17.00
1927	NYSE	MXF	Mon, Feb 28, 2000	17.00	17.13	16.88	17.00
1926	NYSE	MXF	Fri, Feb 25, 2000	17.19	17.25	17.06	17.13
1925	NYSE	MXF	Thu, Feb 24, 2000	17.19	17.63	17.00	17.06
1924	NYSE	MXF	Wed, Feb 23, 2000	16.75	17.19	16.75	17.19
1923	NYSE	MXF	Tue, Feb 22, 2000	17.00	17.06	16.50	16.69
1922	NYSE	MXF	Fri, Feb 18, 2000	17.44	17.44	16.94	16.94
1921	NYSE	MXF	Thu, Feb 17, 2000	17.69	17.94	17.25	17.44
1920	NYSE	MXF	Wed, Feb 16, 2000	17.63	17.81	17.56	17.69
1919	NYSE	MXF	Tue, Feb 15, 2000	17.56	17.69	17.19	17.69
1918	NYSE	MXF	Mon, Feb 14, 2000	17.88	18.00	17.56	17.63
1917	NYSE	MXF	Fri, Feb 11, 2000	18.38	18.44	17.63	17.75
1916	NYSE	MXF	Thu, Feb 10, 2000	17.69	18.44	17.69	18.38
1915	NYSE	MXF	Wed, Feb 9, 2000	18.06	18.31	17.69	17.75
1914	NYSE	MXF	Tue, Feb 8, 2000	18.50	18.81	18.13	18.19
1913	NYSE	MXF	Mon, Feb 7, 2000	17.75	18.31	17.69	18.25
1912	NYSE	MXF	Fri, Feb 4, 2000	17.56	18.13	17.56	18.00
1911	NYSE	MXF	Thu, Feb 3, 2000	16.50	17.44	16.50	17.44
1910	NYSE	MXF	Wed, Feb 2, 2000	16.13	16.38	16.06	16.31
1909	NYSE	MXF	Tue, Feb 1, 2000	16.00	16.25	15.81	16.13
1908	NYSE	MXF	Mon, Jan 31, 2000	16.06	16.06	15.69	15.88
1907	NYSE	MXF	Fri, Jan 28, 2000	16.63	16.69	16.06	16.06
1906	NYSE	MXF	Thu, Jan 27, 2000	16.56	16.81	16.56	16.69
1905	NYSE	MXF	Wed, Jan 26, 2000	16.38	16.69	16.38	16.56
1904	NYSE	MXF	Tue, Jan 25, 2000	16.69	16.69	16.25	16.44
1903	NYSE	MXF	Mon, Jan 24, 2000	17.06	17.13	16.63	16.63
1902	NYSE	MXF	Fri, Jan 21, 2000	17.13	17.19	17.00	17.00
1901	NYSE	MXF	Thu, Jan 20, 2000	17.44	17.50	17.13	17.13
1900	NYSE	MXF	Wed, Jan 19, 2000	17.69	17.81	17.38	17.50
1899	NYSE	MXF	Tue, Jan 18, 2000	17.63	17.94	17.63	17.81
1898	NYSE	MXF	Fri, Jan 14, 2000	17.75	17.94	17.69	17.88
1897	NYSE	MXF	Thu, Jan 13, 2000	17.44	18.00	17.38	17.56
1896	NYSE	MXF	Wed, Jan 12, 2000	17.19	17.31	17.13	17.19
1895	NYSE	MXF	Tue, Jan 11, 2000	17.81	17.88	17.19	17.25
1894	NYSE	MXF	Mon, Jan 10, 2000	17.25	18.00	17.25	17.81
1893	NYSE	MXF	Fri, Jan 7, 2000	16.63	17.19	16.56	17.13
1892	NYSE	MXF	Thu, Jan 6, 2000	16.63	16.75	16.56	16.75
1891	NYSE	MXF	Wed, Jan 5, 2000	16.50	16.63	16.13	16.56
1890	NYSE	MXF	Tue, Jan 4, 2000	17.00	17.00	16.13	16.25
1889	NYSE	MXF	Mon, Jan 3, 2000	17.63	17.94	17.38	17.38
1888	NYSE	MXF	Fri, Dec 31, 1999	17.25	17.38	17.19	17.38
1887	NYSE	MXF	Thu, Dec 30, 1999	17.19	17.31	17.00	17.19
1886	NYSE	MXF	Wed, Dec 29, 1999	16.88	17.31	16.88	17.13
1885	NYSE	MXF	Tue, Dec 28, 1999	16.75	16.94	16.56	16.75
1884	NYSE	MXF	Mon, Dec 27, 1999	16.94	17.13	16.75	16.88
1883	NYSE	MXF	Thu, Dec 23, 1999	16.88	17.38	16.88	17.06
1882	NYSE	MXF	Wed, Dec 22, 1999	17.31	17.38	17.13	17.13
1881	NYSE	MXF	Tue, Dec 21, 1999	17.50	17.63	17.31	17.50
1880	NYSE	MXF	Mon, Dec 20, 1999	17.44	17.75	17.38	17.56
1879	NYSE	MXF	Fri, Dec 17, 1999	17.31	17.75	17.31	17.75
1878	NYSE	MXF	Thu, Dec 16, 1999	17.38	17.50	17.25	17.44
1877	NYSE	MXF	Wed, Dec 15, 1999	16.94	17.25	16.75	17.25
1876	NYSE	MXF	Tue, Dec 14, 1999	17.13	17.13	16.88	16.94
1875	NYSE	MXF	Mon, Dec 13, 1999	17.63	17.63	17.13	17.19
1874	NYSE	MXF	Fri, Dec 10, 1999	17.44	17.69	17.38	17.63
1873	NYSE	MXF	Thu, Dec 9, 1999	17.44	17.81	17.38	17.50
1872	NYSE	MXF	Wed, Dec 8, 1999	16.56	17.81	16.56	17.38
1871	NYSE	MXF	Tue, Dec 7, 1999	17.00	17.00	16.63	16.69
1870	NYSE	MXF	Mon, Dec 6, 1999	16.94	17.00	16.56	16.69
1869	NYSE	MXF	Fri, Dec 3, 1999	16.69	16.94	16.69	16.81
1868	NYSE	MXF	Thu, Dec 2, 1999	16.25	16.69	16.25	16.50
1867	NYSE	MXF	Wed, Dec 1, 1999	16.38	16.50	16.13	16.38
1866	NYSE	MXF	Tue, Nov 30, 1999	16.63	16.63	16.31	16.31
1865	NYSE	MXF	Mon, Nov 29, 1999	17.00	17.00	16.63	16.75
1864	NYSE	MXF	Fri, Nov 26, 1999	16.50	16.75	16.50	16.69
1863	NYSE	MXF	Wed, Nov 24, 1999	16.19	16.38	16.13	16.38
1862	NYSE	MXF	Tue, Nov 23, 1999	16.31	16.38	16.19	16.25
1861	NYSE	MXF	Mon, Nov 22, 1999	16.56	16.69	16.25	16.38
1860	NYSE	MXF	Fri, Nov 19, 1999	16.25	16.69	16.13	16.56
1859	NYSE	MXF	Thu, Nov 18, 1999	15.88	16.19	15.88	16.13
1858	NYSE	MXF	Wed, Nov 17, 1999	16.00	16.00	15.56	15.88
1857	NYSE	MXF	Tue, Nov 16, 1999	16.13	16.19	15.75	16.00
1856	NYSE	MXF	Mon, Nov 15, 1999	15.94	16.06	15.81	15.94
1855	NYSE	MXF	Fri, Nov 12, 1999	16.19	16.19	15.63	15.94
1854	NYSE	MXF	Thu, Nov 11, 1999	15.94	16.13	15.81	16.00
1853	NYSE	MXF	Wed, Nov 10, 1999	15.38	15.81	15.31	15.75
1852	NYSE	MXF	Tue, Nov 9, 1999	15.94	15.94	15.31	15.50
1851	NYSE	MXF	Mon, Nov 8, 1999	15.75	15.88	15.44	15.81
1850	NYSE	MXF	Fri, Nov 5, 1999	15.38	15.56	15.25	15.50
1849	NYSE	MXF	Thu, Nov 4, 1999	15.38	15.75	15.13	15.25
1848	NYSE	MXF	Wed, Nov 3, 1999	14.81	15.44	14.81	15.31
1847	NYSE	MXF	Tue, Nov 2, 1999	14.31	14.75	14.31	14.75
1846	NYSE	MXF	Mon, Nov 1, 1999	14.44	14.44	14.25	14.38
1845	NYSE	MXF	Fri, Oct 29, 1999	13.94	14.31	13.94	14.31
1844	NYSE	MXF	Thu, Oct 28, 1999	13.56	13.94	13.44	13.88
1843	NYSE	MXF	Wed, Oct 27, 1999	13.56	13.63	13.25	13.50
1842	NYSE	MXF	Tue, Oct 26, 1999	13.63	13.63	13.31	13.44
1841	NYSE	MXF	Mon, Oct 25, 1999	13.38	13.50	13.31	13.50
1840	NYSE	MXF	Fri, Oct 22, 1999	13.50	13.50	13.31	13.38
1839	NYSE	MXF	Thu, Oct 21, 1999	13.13	13.44	13.00	13.38
1838	NYSE	MXF	Wed, Oct 20, 1999	13.06	13.38	13.06	13.25
1837	NYSE	MXF	Tue, Oct 19, 1999	12.75	13.00	12.75	12.94
1836	NYSE	MXF	Mon, Oct 18, 1999	12.63	12.69	12.25	12.50
1835	NYSE	MXF	Fri, Oct 15, 1999	13.06	13.06	12.50	12.63
1834	NYSE	MXF	Thu, Oct 14, 1999	13.63	13.81	13.25	13.31
1833	NYSE	MXF	Wed, Oct 13, 1999	13.88	14.13	13.69	13.75
1832	NYSE	MXF	Tue, Oct 12, 1999	14.25	14.31	14.00	14.00
1831	NYSE	MXF	Mon, Oct 11, 1999	14.25	14.63	14.25	14.38
1830	NYSE	MXF	Fri, Oct 8, 1999	14.06	14.50	14.06	14.44
1829	NYSE	MXF	Thu, Oct 7, 1999	14.00	14.31	13.94	14.13
1828	NYSE	MXF	Wed, Oct 6, 1999	13.75	14.06	13.69	14.00
1827	NYSE	MXF	Tue, Oct 5, 1999	13.88	14.00	13.63	13.75
1826	NYSE	MXF	Mon, Oct 4, 1999	13.94	14.00	13.88	13.94
1825	NYSE	MXF	Fri, Oct 1, 1999	13.81	13.88	13.69	13.88
1824	NYSE	MXF	Thu, Sep 30, 1999	14.00	14.19	13.81	13.94
1823	NYSE	MXF	Wed, Sep 29, 1999	13.94	14.19	13.94	14.06
1822	NYSE	MXF	Tue, Sep 28, 1999	13.75	14.06	13.75	14.06
1821	NYSE	MXF	Mon, Sep 27, 1999	14.06	14.13	13.81	14.00
1820	NYSE	MXF	Fri, Sep 24, 1999	13.75	14.00	13.75	13.94
1819	NYSE	MXF	Thu, Sep 23, 1999	14.00	14.25	13.81	13.88
1818	NYSE	MXF	Wed, Sep 22, 1999	13.75	14.00	13.69	13.94
1817	NYSE	MXF	Tue, Sep 21, 1999	14.00	14.00	13.69	13.75
1816	NYSE	MXF	Mon, Sep 20, 1999	13.94	14.06	13.94	14.06
1815	NYSE	MXF	Fri, Sep 17, 1999	14.06	14.19	13.94	13.94
1814	NYSE	MXF	Thu, Sep 16, 1999	14.06	14.13	13.88	14.00
1813	NYSE	MXF	Wed, Sep 15, 1999	14.19	14.25	14.06	14.13
1812	NYSE	MXF	Tue, Sep 14, 1999	14.13	14.19	14.00	14.06
1811	NYSE	MXF	Mon, Sep 13, 1999	14.06	14.19	14.00	14.06
1810	NYSE	MXF	Fri, Sep 10, 1999	13.81	14.19	13.75	14.19
1809	NYSE	MXF	Thu, Sep 9, 1999	13.81	14.00	13.56	13.69
1808	NYSE	MXF	Wed, Sep 8, 1999	13.75	14.13	13.63	13.81
1807	NYSE	MXF	Tue, Sep 7, 1999	14.25	14.25	13.81	13.88
1806	NYSE	MXF	Fri, Sep 3, 1999	14.31	14.44	14.25	14.31
1805	NYSE	MXF	Thu, Sep 2, 1999	14.19	14.25	14.00	14.19
1804	NYSE	MXF	Wed, Sep 1, 1999	14.44	14.50	14.31	14.44
1803	NYSE	MXF	Tue, Aug 31, 1999	14.44	14.50	14.19	14.31
1802	NYSE	MXF	Mon, Aug 30, 1999	14.63	14.69	14.25	14.31
1801	NYSE	MXF	Fri, Aug 27, 1999	14.94	15.00	14.69	14.75
1800	NYSE	MXF	Thu, Aug 26, 1999	15.00	15.25	14.94	15.00
1799	NYSE	MXF	Wed, Aug 25, 1999	14.88	15.06	14.63	15.06
1798	NYSE	MXF	Tue, Aug 24, 1999	14.81	15.19	14.56	14.94
1797	NYSE	MXF	Mon, Aug 23, 1999	14.63	14.88	14.56	14.88
1796	NYSE	MXF	Fri, Aug 20, 1999	14.63	14.75	14.44	14.56
1795	NYSE	MXF	Thu, Aug 19, 1999	14.63	14.75	14.50	14.63
1794	NYSE	MXF	Wed, Aug 18, 1999	14.94	14.94	14.75	14.75
1793	NYSE	MXF	Tue, Aug 17, 1999	15.19	15.19	14.81	15.00
1792	NYSE	MXF	Mon, Aug 16, 1999	15.06	15.38	15.06	15.13
1791	NYSE	MXF	Fri, Aug 13, 1999	14.69	15.13	14.69	15.13
1790	NYSE	MXF	Thu, Aug 12, 1999	14.50	14.88	14.31	14.56
1789	NYSE	MXF	Wed, Aug 11, 1999	14.13	14.38	13.88	14.38
1788	NYSE	MXF	Tue, Aug 10, 1999	14.06	14.19	13.75	14.06
1787	NYSE	MXF	Mon, Aug 9, 1999	14.13	14.31	14.00	14.19
1786	NYSE	MXF	Fri, Aug 6, 1999	14.19	14.44	14.00	14.19
1785	NYSE	MXF	Thu, Aug 5, 1999	14.44	14.50	14.13	14.38
1784	NYSE	MXF	Wed, Aug 4, 1999	14.88	15.00	14.50	14.56
1783	NYSE	MXF	Tue, Aug 3, 1999	14.63	14.81	14.56	14.81
1782	NYSE	MXF	Mon, Aug 2, 1999	14.69	15.25	14.50	14.56
1781	NYSE	MXF	Fri, Jul 30, 1999	14.88	15.13	14.69	14.81
1780	NYSE	MXF	Thu, Jul 29, 1999	15.56	15.63	14.56	14.75
1779	NYSE	MXF	Wed, Jul 28, 1999	15.63	15.69	15.50	15.63
1778	NYSE	MXF	Tue, Jul 27, 1999	15.63	15.75	15.50	15.63
1777	NYSE	MXF	Mon, Jul 26, 1999	15.88	15.94	15.56	15.63
1776	NYSE	MXF	Fri, Jul 23, 1999	16.63	16.69	15.88	16.13
1775	NYSE	MXF	Thu, Jul 22, 1999	17.00	17.00	16.63	16.69
1774	NYSE	MXF	Wed, Jul 21, 1999	16.69	17.00	16.69	17.00
1773	NYSE	MXF	Tue, Jul 20, 1999	17.06	17.13	16.75	16.75
1772	NYSE	MXF	Mon, Jul 19, 1999	16.88	17.25	16.88	17.19
1771	NYSE	MXF	Fri, Jul 16, 1999	17.06	17.13	16.88	16.94
1770	NYSE	MXF	Thu, Jul 15, 1999	17.00	17.25	17.00	17.06
1769	NYSE	MXF	Wed, Jul 14, 1999	16.75	17.00	16.63	16.94
1768	NYSE	MXF	Tue, Jul 13, 1999	16.56	16.94	16.13	16.94
1767	NYSE	MXF	Mon, Jul 12, 1999	17.13	17.25	16.63	16.75
1766	NYSE	MXF	Fri, Jul 9, 1999	17.13	17.25	16.88	17.25
1765	NYSE	MXF	Thu, Jul 8, 1999	17.31	17.63	17.13	17.19
1764	NYSE	MXF	Wed, Jul 7, 1999	17.50	17.56	17.38	17.44
1763	NYSE	MXF	Tue, Jul 6, 1999	17.38	17.94	17.31	17.63
1762	NYSE	MXF	Fri, Jul 2, 1999	17.13	17.31	16.94	17.31
1761	NYSE	MXF	Thu, Jul 1, 1999	17.19	17.50	17.06	17.06
1760	NYSE	MXF	Wed, Jun 30, 1999	16.69	17.31	16.69	17.31
1759	NYSE	MXF	Tue, Jun 29, 1999	16.69	16.81	16.56	16.75
1758	NYSE	MXF	Mon, Jun 28, 1999	16.75	16.88	16.56	16.69
1757	NYSE	MXF	Fri, Jun 25, 1999	16.75	16.81	16.50	16.63
1756	NYSE	MXF	Thu, Jun 24, 1999	17.06	17.06	16.63	16.63
1755	NYSE	MXF	Wed, Jun 23, 1999	17.38	17.44	17.00	17.19
1754	NYSE	MXF	Tue, Jun 22, 1999	17.44	17.44	17.31	17.44
1753	NYSE	MXF	Mon, Jun 21, 1999	17.13	17.63	17.13	17.50
1752	NYSE	MXF	Fri, Jun 18, 1999	17.25	17.25	16.81	17.06
1751	NYSE	MXF	Thu, Jun 17, 1999	16.75	17.25	16.75	17.25
1750	NYSE	MXF	Wed, Jun 16, 1999	16.00	16.88	16.00	16.75
1749	NYSE	MXF	Tue, Jun 15, 1999	15.31	15.94	15.31	15.81
1748	NYSE	MXF	Mon, Jun 14, 1999	15.31	15.44	15.19	15.25
1747	NYSE	MXF	Fri, Jun 11, 1999	15.44	15.81	15.38	15.44
1746	NYSE	MXF	Thu, Jun 10, 1999	15.56	15.56	15.38	15.44
1745	NYSE	MXF	Wed, Jun 9, 1999	15.75	15.88	15.56	15.63
1744	NYSE	MXF	Tue, Jun 8, 1999	15.81	15.94	15.38	15.75
1743	NYSE	MXF	Mon, Jun 7, 1999	15.63	15.81	15.50	15.81
1742	NYSE	MXF	Fri, Jun 4, 1999	15.25	15.50	15.25	15.50
1741	NYSE	MXF	Thu, Jun 3, 1999	15.63	15.75	15.13	15.25
1740	NYSE	MXF	Wed, Jun 2, 1999	15.75	15.75	15.50	15.56
1739	NYSE	MXF	Tue, Jun 1, 1999	16.13	16.13	15.50	15.81
1738	NYSE	MXF	Fri, May 28, 1999	15.94	16.19	15.88	16.13
1737	NYSE	MXF	Thu, May 27, 1999	16.69	16.81	15.88	16.06
1736	NYSE	MXF	Wed, May 26, 1999	15.94	16.63	15.88	16.63
1735	NYSE	MXF	Tue, May 25, 1999	16.50	16.56	15.88	15.94
1734	NYSE	MXF	Mon, May 24, 1999	17.38	17.50	16.56	16.63
1733	NYSE	MXF	Fri, May 21, 1999	17.75	17.75	17.38	17.38
1732	NYSE	MXF	Thu, May 20, 1999	17.94	18.06	17.75	17.88
1731	NYSE	MXF	Wed, May 19, 1999	18.13	18.19	17.81	17.81
1730	NYSE	MXF	Tue, May 18, 1999	17.75	18.19	17.75	18.06
1729	NYSE	MXF	Mon, May 17, 1999	17.50	17.81	17.44	17.81
1728	NYSE	MXF	Fri, May 14, 1999	18.50	18.50	17.81	17.94
1727	NYSE	MXF	Thu, May 13, 1999	18.19	18.75	18.19	18.56
1726	NYSE	MXF	Wed, May 12, 1999	18.31	18.44	17.50	18.13
1725	NYSE	MXF	Tue, May 11, 1999	19.13	19.19	18.50	18.69
1724	NYSE	MXF	Mon, May 10, 1999	18.75	19.19	18.50	19.00
1723	NYSE	MXF	Fri, May 7, 1999	18.38	18.69	18.13	18.69
1722	NYSE	MXF	Thu, May 6, 1999	17.88	18.38	17.81	18.25
1721	NYSE	MXF	Wed, May 5, 1999	17.75	17.81	17.63	17.75
1720	NYSE	MXF	Tue, May 4, 1999	18.44	18.44	17.63	17.75
1719	NYSE	MXF	Mon, May 3, 1999	17.69	18.50	17.69	18.38
1718	NYSE	MXF	Fri, Apr 30, 1999	17.94	18.31	17.25	17.56
1717	NYSE	MXF	Thu, Apr 29, 1999	17.75	17.88	17.63	17.88
1716	NYSE	MXF	Wed, Apr 28, 1999	17.69	17.75	17.38	17.63
1715	NYSE	MXF	Tue, Apr 27, 1999	17.31	17.63	17.31	17.56
1714	NYSE	MXF	Mon, Apr 26, 1999	17.44	17.69	17.38	17.44
1713	NYSE	MXF	Fri, Apr 23, 1999	17.25	17.25	16.75	17.13
1712	NYSE	MXF	Thu, Apr 22, 1999	16.88	17.25	16.88	17.25
1711	NYSE	MXF	Wed, Apr 21, 1999	16.50	17.00	16.50	16.63
1710	NYSE	MXF	Tue, Apr 20, 1999	16.88	16.88	16.25	16.75
1709	NYSE	MXF	Mon, Apr 19, 1999	17.00	17.75	16.63	16.63
1708	NYSE	MXF	Fri, Apr 16, 1999	16.75	16.94	16.75	16.81
1707	NYSE	MXF	Thu, Apr 15, 1999	16.13	16.69	16.13	16.69
1706	NYSE	MXF	Wed, Apr 14, 1999	15.94	16.19	15.88	16.13
1705	NYSE	MXF	Tue, Apr 13, 1999	15.94	16.19	15.88	15.94
1704	NYSE	MXF	Mon, Apr 12, 1999	15.63	15.94	15.56	15.88
1703	NYSE	MXF	Fri, Apr 9, 1999	15.75	15.75	15.44	15.56
1702	NYSE	MXF	Thu, Apr 8, 1999	15.88	15.94	15.75	15.81
1701	NYSE	MXF	Wed, Apr 7, 1999	15.75	16.06	15.75	15.81
1700	NYSE	MXF	Tue, Apr 6, 1999	15.56	15.94	15.56	15.69
1699	NYSE	MXF	Mon, Apr 5, 1999	15.13	15.75	15.13	15.63
1698	NYSE	MXF	Thu, Apr 1, 1999	15.13	15.19	14.94	15.19
1697	NYSE	MXF	Wed, Mar 31, 1999	14.69	15.19	14.69	15.19
1696	NYSE	MXF	Tue, Mar 30, 1999	14.44	14.69	14.38	14.69
1695	NYSE	MXF	Mon, Mar 29, 1999	14.25	14.56	14.00	14.44
1694	NYSE	MXF	Fri, Mar 26, 1999	14.44	14.44	14.19	14.19
1693	NYSE	MXF	Thu, Mar 25, 1999	14.38	14.88	14.38	14.44
1692	NYSE	MXF	Wed, Mar 24, 1999	13.81	14.38	13.75	14.25
1691	NYSE	MXF	Tue, Mar 23, 1999	14.00	14.00	13.63	13.75
1690	NYSE	MXF	Mon, Mar 22, 1999	14.56	14.56	13.94	13.94
1689	NYSE	MXF	Fri, Mar 19, 1999	14.94	14.94	14.50	14.50
1688	NYSE	MXF	Thu, Mar 18, 1999	14.63	14.81	14.63	14.75
1687	NYSE	MXF	Wed, Mar 17, 1999	14.88	14.88	14.44	14.63
1686	NYSE	MXF	Tue, Mar 16, 1999	14.19	14.94	14.06	14.94
1685	NYSE	MXF	Mon, Mar 15, 1999	13.75	14.06	13.75	14.06
1684	NYSE	MXF	Fri, Mar 12, 1999	14.13	14.13	13.81	13.81
1683	NYSE	MXF	Thu, Mar 11, 1999	14.50	14.69	14.00	14.00
1682	NYSE	MXF	Wed, Mar 10, 1999	13.88	14.25	13.81	14.25
1681	NYSE	MXF	Tue, Mar 9, 1999	13.44	13.81	13.38	13.81
1680	NYSE	MXF	Mon, Mar 8, 1999	12.94	13.50	12.94	13.50
1679	NYSE	MXF	Fri, Mar 5, 1999	12.63	13.00	12.63	13.00
1678	NYSE	MXF	Thu, Mar 4, 1999	12.00	12.50	12.00	12.38
1677	NYSE	MXF	Wed, Mar 3, 1999	12.25	12.38	11.94	11.94
1676	NYSE	MXF	Tue, Mar 2, 1999	12.50	12.50	12.25	12.31
1675	NYSE	MXF	Mon, Mar 1, 1999	12.63	12.63	12.38	12.63
1674	NYSE	MXF	Fri, Feb 26, 1999	12.44	12.63	12.44	12.63
1673	NYSE	MXF	Thu, Feb 25, 1999	12.50	12.50	12.38	12.50
1672	NYSE	MXF	Wed, Feb 24, 1999	12.44	12.69	12.44	12.50
1671	NYSE	MXF	Tue, Feb 23, 1999	12.56	12.56	12.38	12.44
1670	NYSE	MXF	Mon, Feb 22, 1999	12.38	12.69	12.38	12.56
1669	NYSE	MXF	Fri, Feb 19, 1999	12.06	12.50	12.06	12.50
1668	NYSE	MXF	Thu, Feb 18, 1999	12.00	12.31	11.94	12.19
1667	NYSE	MXF	Wed, Feb 17, 1999	11.81	12.06	11.81	12.00
1666	NYSE	MXF	Tue, Feb 16, 1999	11.81	11.94	11.81	11.88
1665	NYSE	MXF	Fri, Feb 12, 1999	11.75	11.88	11.69	11.75
1664	NYSE	MXF	Thu, Feb 11, 1999	11.38	11.69	11.38	11.69
1663	NYSE	MXF	Wed, Feb 10, 1999	11.19	11.31	11.19	11.19
1662	NYSE	MXF	Tue, Feb 9, 1999	11.38	11.44	11.19	11.19
1661	NYSE	MXF	Mon, Feb 8, 1999	11.56	11.63	11.38	11.38
1660	NYSE	MXF	Fri, Feb 5, 1999	11.38	11.50	11.25	11.44
1659	NYSE	MXF	Thu, Feb 4, 1999	11.56	11.63	11.38	11.44
1658	NYSE	MXF	Wed, Feb 3, 1999	11.31	11.63	11.31	11.56
1657	NYSE	MXF	Tue, Feb 2, 1999	11.38	11.56	11.31	11.38
1656	NYSE	MXF	Mon, Feb 1, 1999	11.38	11.56	11.25	11.50
1655	NYSE	MXF	Fri, Jan 29, 1999	11.13	11.31	11.00	11.19
1654	NYSE	MXF	Thu, Jan 28, 1999	10.63	11.06	10.56	11.00
1653	NYSE	MXF	Wed, Jan 27, 1999	10.50	10.75	10.44	10.56
1652	NYSE	MXF	Tue, Jan 26, 1999	10.38	10.44	10.25	10.44
1651	NYSE	MXF	Mon, Jan 25, 1999	10.13	10.25	10.06	10.25
1650	NYSE	MXF	Fri, Jan 22, 1999	10.25	10.31	10.13	10.13
1649	NYSE	MXF	Thu, Jan 21, 1999	10.44	10.44	10.25	10.38
1648	NYSE	MXF	Wed, Jan 20, 1999	10.00	10.63	10.00	10.56
1647	NYSE	MXF	Tue, Jan 19, 1999	10.00	10.13	9.75	9.88
1646	NYSE	MXF	Fri, Jan 15, 1999	9.13	10.00	9.13	9.94
1645	NYSE	MXF	Thu, Jan 14, 1999	9.06	9.19	8.81	9.00
1644	NYSE	MXF	Wed, Jan 13, 1999	9.19	9.69	8.88	9.13
1643	NYSE	MXF	Tue, Jan 12, 1999	10.25	10.25	10.00	10.00
1642	NYSE	MXF	Mon, Jan 11, 1999	10.75	10.75	10.31	10.38
1641	NYSE	MXF	Fri, Jan 8, 1999	11.13	11.19	10.81	10.88
1640	NYSE	MXF	Thu, Jan 7, 1999	11.19	11.19	10.94	11.00
1639	NYSE	MXF	Wed, Jan 6, 1999	11.13	11.44	11.13	11.38
1638	NYSE	MXF	Tue, Jan 5, 1999	10.88	11.19	10.88	11.13
1637	NYSE	MXF	Mon, Jan 4, 1999	11.06	11.25	10.88	10.94
1636	NYSE	MXF	Thu, Dec 31, 1998	11.00	11.19	10.75	11.13
1635	NYSE	MXF	Wed, Dec 30, 1998	11.19	11.19	10.88	11.06
1634	NYSE	MXF	Tue, Dec 29, 1998	11.13	11.25	11.06	11.25
1633	NYSE	MXF	Mon, Dec 28, 1998	11.50	11.63	11.44	11.44
1632	NYSE	MXF	Thu, Dec 24, 1998	11.50	11.56	11.50	11.56
1631	NYSE	MXF	Wed, Dec 23, 1998	11.44	11.69	11.38	11.50
1630	NYSE	MXF	Tue, Dec 22, 1998	11.50	11.50	11.19	11.50
1629	NYSE	MXF	Mon, Dec 21, 1998	11.25	11.50	11.19	11.44
1628	NYSE	MXF	Fri, Dec 18, 1998	10.94	11.25	10.94	11.25
1627	NYSE	MXF	Thu, Dec 17, 1998	10.81	10.94	10.63	10.94
1626	NYSE	MXF	Wed, Dec 16, 1998	10.81	10.88	10.63	10.75
1625	NYSE	MXF	Tue, Dec 15, 1998	10.69	10.81	10.56	10.75
1624	NYSE	MXF	Mon, Dec 14, 1998	10.94	11.06	10.50	10.63
1623	NYSE	MXF	Fri, Dec 11, 1998	10.94	11.06	10.75	10.94
1622	NYSE	MXF	Thu, Dec 10, 1998	11.00	11.06	10.88	10.88
1621	NYSE	MXF	Wed, Dec 9, 1998	11.00	11.06	10.75	11.00
1620	NYSE	MXF	Tue, Dec 8, 1998	11.00	11.19	10.94	11.00
1619	NYSE	MXF	Mon, Dec 7, 1998	10.88	11.00	10.75	11.00
1618	NYSE	MXF	Fri, Dec 4, 1998	10.69	10.88	10.69	10.88
1617	NYSE	MXF	Thu, Dec 3, 1998	10.81	10.94	10.69	10.69
1616	NYSE	MXF	Wed, Dec 2, 1998	10.81	11.13	10.63	11.06
1615	NYSE	MXF	Tue, Dec 1, 1998	10.69	10.94	10.50	10.94
1614	NYSE	MXF	Mon, Nov 30, 1998	11.44	11.56	10.94	11.00
1613	NYSE	MXF	Fri, Nov 27, 1998	11.63	11.63	11.38	11.56
1612	NYSE	MXF	Wed, Nov 25, 1998	11.75	11.81	11.56	11.56
1611	NYSE	MXF	Tue, Nov 24, 1998	12.00	12.06	11.75	11.81
1610	NYSE	MXF	Mon, Nov 23, 1998	11.69	12.19	11.69	12.19
1609	NYSE	MXF	Fri, Nov 20, 1998	11.75	11.75	11.50	11.63
1608	NYSE	MXF	Thu, Nov 19, 1998	11.63	11.88	11.56	11.63
1607	NYSE	MXF	Wed, Nov 18, 1998	11.50	11.69	11.38	11.69
1606	NYSE	MXF	Tue, Nov 17, 1998	11.50	11.56	11.31	11.44
1605	NYSE	MXF	Mon, Nov 16, 1998	11.69	11.81	11.38	11.44
1604	NYSE	MXF	Fri, Nov 13, 1998	11.50	11.63	11.38	11.38
1603	NYSE	MXF	Thu, Nov 12, 1998	11.56	11.63	11.31	11.38
1602	NYSE	MXF	Wed, Nov 11, 1998	11.75	11.94	11.38	11.44
1601	NYSE	MXF	Tue, Nov 10, 1998	11.63	11.75	11.56	11.56
1600	NYSE	MXF	Mon, Nov 9, 1998	12.06	12.25	11.81	11.88
1599	NYSE	MXF	Fri, Nov 6, 1998	12.13	12.31	12.06	12.19
1598	NYSE	MXF	Thu, Nov 5, 1998	12.25	12.38	12.00	12.19
1597	NYSE	MXF	Wed, Nov 4, 1998	11.75	12.63	11.75	12.31
1596	NYSE	MXF	Tue, Nov 3, 1998	11.69	11.75	11.44	11.69
1595	NYSE	MXF	Mon, Nov 2, 1998	11.50	11.69	11.31	11.63
1594	NYSE	MXF	Fri, Oct 30, 1998	11.13	11.44	11.13	11.25
1593	NYSE	MXF	Thu, Oct 29, 1998	10.88	10.94	10.50	10.94
1592	NYSE	MXF	Wed, Oct 28, 1998	11.06	11.13	10.88	10.94
1591	NYSE	MXF	Tue, Oct 27, 1998	11.50	11.56	10.94	11.06
1590	NYSE	MXF	Mon, Oct 26, 1998	11.38	11.50	11.19	11.38
1589	NYSE	MXF	Fri, Oct 23, 1998	11.31	11.50	11.25	11.50
1588	NYSE	MXF	Thu, Oct 22, 1998	11.00	11.44	10.81	11.44
1587	NYSE	MXF	Wed, Oct 21, 1998	11.19	11.19	10.75	11.00
1586	NYSE	MXF	Tue, Oct 20, 1998	10.75	11.19	10.75	11.06
1585	NYSE	MXF	Mon, Oct 19, 1998	10.69	11.06	10.63	10.75
1584	NYSE	MXF	Fri, Oct 16, 1998	11.00	11.06	10.75	10.94
1583	NYSE	MXF	Thu, Oct 15, 1998	10.00	11.00	9.75	10.94
1582	NYSE	MXF	Wed, Oct 14, 1998	9.81	10.13	9.81	9.94
1581	NYSE	MXF	Tue, Oct 13, 1998	10.06	10.25	9.88	9.94
1580	NYSE	MXF	Mon, Oct 12, 1998	10.19	10.25	9.88	10.00
1579	NYSE	MXF	Fri, Oct 9, 1998	9.25	9.75	9.13	9.75
1578	NYSE	MXF	Thu, Oct 8, 1998	9.00	9.19	8.63	9.19
1577	NYSE	MXF	Wed, Oct 7, 1998	9.50	9.63	9.06	9.06
1576	NYSE	MXF	Tue, Oct 6, 1998	9.69	9.88	9.50	9.50
1575	NYSE	MXF	Mon, Oct 5, 1998	9.63	9.69	9.19	9.38
1574	NYSE	MXF	Fri, Oct 2, 1998	9.19	9.75	9.19	9.75
1573	NYSE	MXF	Thu, Oct 1, 1998	9.56	9.56	9.00	9.25
1572	NYSE	MXF	Wed, Sep 30, 1998	10.00	10.06	9.63	9.69
1571	NYSE	MXF	Tue, Sep 29, 1998	10.44	10.50	10.19	10.19
1570	NYSE	MXF	Mon, Sep 28, 1998	10.56	10.69	10.25	10.56
1569	NYSE	MXF	Fri, Sep 25, 1998	9.88	10.19	9.81	10.13
1568	NYSE	MXF	Thu, Sep 24, 1998	10.50	10.94	10.13	10.19
1567	NYSE	MXF	Wed, Sep 23, 1998	10.31	11.00	10.13	10.94
1566	NYSE	MXF	Tue, Sep 22, 1998	10.00	10.19	9.88	9.94
1565	NYSE	MXF	Mon, Sep 21, 1998	9.13	9.75	9.13	9.56
1564	NYSE	MXF	Fri, Sep 18, 1998	9.81	9.94	9.69	9.81
1563	NYSE	MXF	Thu, Sep 17, 1998	9.00	9.69	8.94	9.63
1562	NYSE	MXF	Wed, Sep 16, 1998	9.81	10.25	9.50	9.88
1561	NYSE	MXF	Tue, Sep 15, 1998	8.44	10.13	8.38	9.75
1560	NYSE	MXF	Mon, Sep 14, 1998	8.19	8.50	8.19	8.44
1559	NYSE	MXF	Fri, Sep 11, 1998	7.75	8.25	7.56	8.00
1558	NYSE	MXF	Thu, Sep 10, 1998	8.63	8.75	7.75	7.88
1557	NYSE	MXF	Wed, Sep 9, 1998	9.00	9.13	8.81	8.94
1556	NYSE	MXF	Tue, Sep 8, 1998	9.50	9.75	9.00	9.19
1555	NYSE	MXF	Fri, Sep 4, 1998	9.00	9.19	8.50	8.75
1554	NYSE	MXF	Thu, Sep 3, 1998	9.00	9.50	9.00	9.13
1553	NYSE	MXF	Wed, Sep 2, 1998	9.69	9.94	9.56	9.56
1552	NYSE	MXF	Tue, Sep 1, 1998	8.94	9.75	8.94	9.63
1551	NYSE	MXF	Mon, Aug 31, 1998	9.94	9.94	9.00	9.13
1550	NYSE	MXF	Fri, Aug 28, 1998	10.00	10.00	9.19	9.75
1549	NYSE	MXF	Thu, Aug 27, 1998	10.38	10.38	9.19	9.56
1548	NYSE	MXF	Wed, Aug 26, 1998	10.94	10.94	10.19	10.38
1547	NYSE	MXF	Tue, Aug 25, 1998	11.31	11.31	10.63	10.94
1546	NYSE	MXF	Mon, Aug 24, 1998	10.88	11.19	10.63	10.88
1545	NYSE	MXF	Fri, Aug 21, 1998	10.94	11.00	10.13	10.75
1544	NYSE	MXF	Thu, Aug 20, 1998	11.69	11.69	11.13	11.13
1543	NYSE	MXF	Wed, Aug 19, 1998	12.00	12.13	11.63	11.63
1542	NYSE	MXF	Tue, Aug 18, 1998	11.63	11.75	11.38	11.75
1541	NYSE	MXF	Mon, Aug 17, 1998	11.75	11.81	11.56	11.56
1540	NYSE	MXF	Fri, Aug 14, 1998	12.13	12.38	11.88	12.00
1539	NYSE	MXF	Thu, Aug 13, 1998	11.81	12.25	11.81	11.94
1538	NYSE	MXF	Wed, Aug 12, 1998	12.31	12.44	11.75	11.81
1537	NYSE	MXF	Tue, Aug 11, 1998	11.56	12.00	11.19	11.88
1536	NYSE	MXF	Mon, Aug 10, 1998	12.69	12.69	12.38	12.50
1535	NYSE	MXF	Fri, Aug 7, 1998	13.44	13.56	12.63	12.75
1534	NYSE	MXF	Thu, Aug 6, 1998	13.44	13.69	13.44	13.50
1533	NYSE	MXF	Wed, Aug 5, 1998	13.81	14.00	13.50	13.75
1532	NYSE	MXF	Tue, Aug 4, 1998	14.13	14.31	13.56	13.69
1531	NYSE	MXF	Mon, Aug 3, 1998	14.25	14.25	14.00	14.00
1530	NYSE	MXF	Fri, Jul 31, 1998	14.69	14.75	14.38	14.38
1529	NYSE	MXF	Thu, Jul 30, 1998	14.75	14.94	14.75	14.83
1528	NYSE	MXF	Wed, Jul 29, 1998	14.75	14.94	14.56	14.63
1527	NYSE	MXF	Tue, Jul 28, 1998	15.13	15.13	14.50	14.56
1526	NYSE	MXF	Mon, Jul 27, 1998	15.00	15.19	14.88	15.13
1525	NYSE	MXF	Fri, Jul 24, 1998	15.50	15.63	15.13	15.31
1524	NYSE	MXF	Thu, Jul 23, 1998	15.44	15.75	15.38	15.38
1523	NYSE	MXF	Wed, Jul 22, 1998	15.63	15.75	15.38	15.69
1522	NYSE	MXF	Tue, Jul 21, 1998	16.06	16.13	15.75	15.81
1521	NYSE	MXF	Mon, Jul 20, 1998	16.25	16.31	15.94	16.06
1520	NYSE	MXF	Fri, Jul 17, 1998	16.38	16.50	16.25	16.38
1519	NYSE	MXF	Thu, Jul 16, 1998	16.00	16.31	16.00	16.19
1518	NYSE	MXF	Wed, Jul 15, 1998	16.19	16.19	16.00	16.00
1517	NYSE	MXF	Tue, Jul 14, 1998	15.94	16.25	15.88	16.06
1516	NYSE	MXF	Mon, Jul 13, 1998	15.56	15.88	15.50	15.81
1515	NYSE	MXF	Fri, Jul 10, 1998	15.69	15.69	15.38	15.63
1514	NYSE	MXF	Thu, Jul 9, 1998	15.63	15.81	15.44	15.50
1513	NYSE	MXF	Wed, Jul 8, 1998	15.56	16.00	15.56	15.88
1512	NYSE	MXF	Tue, Jul 7, 1998	15.00	15.56	15.00	15.56
1511	NYSE	MXF	Mon, Jul 6, 1998	15.13	15.25	15.00	15.06
1510	NYSE	MXF	Thu, Jul 2, 1998	15.44	15.44	15.13	15.13
1509	NYSE	MXF	Wed, Jul 1, 1998	14.75	15.38	14.75	15.38
1508	NYSE	MXF	Tue, Jun 30, 1998	14.31	14.69	14.31	14.69
1507	NYSE	MXF	Mon, Jun 29, 1998	14.31	14.50	14.31	14.31
1506	NYSE	MXF	Fri, Jun 26, 1998	14.50	14.50	14.13	14.31
1505	NYSE	MXF	Thu, Jun 25, 1998	15.00	15.13	14.44	14.50
1504	NYSE	MXF	Wed, Jun 24, 1998	14.88	14.94	14.75	14.88
1503	NYSE	MXF	Tue, Jun 23, 1998	14.56	15.06	14.56	14.88
1502	NYSE	MXF	Mon, Jun 22, 1998	14.44	14.63	14.38	14.63
1501	NYSE	MXF	Fri, Jun 19, 1998	14.63	14.81	14.63	14.69
1500	NYSE	MXF	Thu, Jun 18, 1998	14.94	14.94	14.50	14.56
1499	NYSE	MXF	Wed, Jun 17, 1998	14.38	15.00	14.38	14.94
1498	NYSE	MXF	Tue, Jun 16, 1998	14.00	14.31	13.94	14.19
1497	NYSE	MXF	Mon, Jun 15, 1998	14.00	14.13	13.63	13.75
1496	NYSE	MXF	Fri, Jun 12, 1998	14.44	14.44	14.06	14.25
1495	NYSE	MXF	Thu, Jun 11, 1998	15.25	15.25	14.38	14.44
1494	NYSE	MXF	Wed, Jun 10, 1998	15.50	15.63	15.25	15.25
1493	NYSE	MXF	Tue, Jun 9, 1998	16.13	16.13	15.94	16.00
1492	NYSE	MXF	Mon, Jun 8, 1998	16.13	16.25	16.13	16.25
1491	NYSE	MXF	Fri, Jun 5, 1998	16.13	16.50	16.13	16.25
1490	NYSE	MXF	Thu, Jun 4, 1998	15.63	16.19	15.50	16.06
1489	NYSE	MXF	Wed, Jun 3, 1998	15.50	15.75	15.50	15.63
1488	NYSE	MXF	Tue, Jun 2, 1998	15.38	15.75	15.31	15.50
1487	NYSE	MXF	Mon, Jun 1, 1998	15.81	15.81	15.38	15.50
1486	NYSE	MXF	Fri, May 29, 1998	16.00	16.19	15.75	15.88
1485	NYSE	MXF	Thu, May 28, 1998	15.75	16.25	15.63	16.06
1484	NYSE	MXF	Wed, May 27, 1998	15.63	15.75	15.13	15.75
1483	NYSE	MXF	Tue, May 26, 1998	16.50	16.50	15.75	15.75
1482	NYSE	MXF	Fri, May 22, 1998	16.38	16.50	16.31	16.50
1481	NYSE	MXF	Thu, May 21, 1998	16.13	16.38	16.06	16.38
1480	NYSE	MXF	Wed, May 20, 1998	16.31	16.31	15.81	16.06
1479	NYSE	MXF	Tue, May 19, 1998	16.25	16.50	16.00	16.06
1478	NYSE	MXF	Mon, May 18, 1998	17.00	17.00	16.13	16.31
1477	NYSE	MXF	Fri, May 15, 1998	16.75	17.00	16.56	16.88
1476	NYSE	MXF	Thu, May 14, 1998	16.81	17.06	16.81	16.81
1475	NYSE	MXF	Wed, May 13, 1998	17.00	17.13	16.81	16.81
1474	NYSE	MXF	Tue, May 12, 1998	17.50	17.56	17.13	17.25
1473	NYSE	MXF	Mon, May 11, 1998	17.50	17.75	17.38	17.50
1472	NYSE	MXF	Fri, May 8, 1998	17.25	17.63	17.25	17.38
1471	NYSE	MXF	Thu, May 7, 1998	17.31	17.69	17.13	17.50
1470	NYSE	MXF	Wed, May 6, 1998	17.94	17.94	17.38	17.38
1469	NYSE	MXF	Tue, May 5, 1998	18.00	18.00	17.75	17.94
1468	NYSE	MXF	Mon, May 4, 1998	18.25	18.38	17.88	17.94
1467	NYSE	MXF	Fri, May 1, 1998	18.19	18.38	18.06	18.13
1466	NYSE	MXF	Thu, Apr 30, 1998	18.00	18.19	18.00	18.19
1465	NYSE	MXF	Wed, Apr 29, 1998	18.06	18.06	17.75	17.88
1464	NYSE	MXF	Tue, Apr 28, 1998	18.00	18.19	17.75	18.13
1463	NYSE	MXF	Mon, Apr 27, 1998	18.00	18.00	17.50	17.63
1462	NYSE	MXF	Fri, Apr 24, 1998	18.44	18.56	18.25	18.25
1461	NYSE	MXF	Thu, Apr 23, 1998	18.69	18.75	18.44	18.44
1460	NYSE	MXF	Wed, Apr 22, 1998	18.69	18.81	18.50	18.69
1459	NYSE	MXF	Tue, Apr 21, 1998	18.63	19.00	18.63	18.75
1458	NYSE	MXF	Mon, Apr 20, 1998	18.50	18.69	18.38	18.63
1457	NYSE	MXF	Fri, Apr 17, 1998	18.13	18.50	18.13	18.38
1456	NYSE	MXF	Thu, Apr 16, 1998	18.00	18.13	17.88	18.13
1455	NYSE	MXF	Wed, Apr 15, 1998	18.13	18.19	17.88	18.06
1454	NYSE	MXF	Tue, Apr 14, 1998	17.94	18.13	17.88	18.06
1453	NYSE	MXF	Mon, Apr 13, 1998	18.06	18.13	17.50	17.75
1452	NYSE	MXF	Thu, Apr 9, 1998	18.00	18.19	18.00	18.06
1451	NYSE	MXF	Wed, Apr 8, 1998	18.06	18.25	17.88	17.88
1450	NYSE	MXF	Tue, Apr 7, 1998	18.25	18.25	17.81	17.88
1449	NYSE	MXF	Mon, Apr 6, 1998	18.31	18.44	18.19	18.25
1448	NYSE	MXF	Fri, Apr 3, 1998	18.50	18.56	18.06	18.19
1447	NYSE	MXF	Thu, Apr 2, 1998	18.44	18.63	18.38	18.50
1446	NYSE	MXF	Wed, Apr 1, 1998	18.50	18.63	18.44	18.50
1445	NYSE	MXF	Tue, Mar 31, 1998	18.38	18.50	18.25	18.38
1444	NYSE	MXF	Mon, Mar 30, 1998	18.56	18.56	18.19	18.31
1443	NYSE	MXF	Fri, Mar 27, 1998	18.25	18.44	18.13	18.31
1442	NYSE	MXF	Thu, Mar 26, 1998	18.06	18.25	18.00	18.13
1441	NYSE	MXF	Wed, Mar 25, 1998	18.31	18.56	18.00	18.13
1440	NYSE	MXF	Tue, Mar 24, 1998	18.75	18.88	18.31	18.38
1439	NYSE	MXF	Mon, Mar 23, 1998	18.38	18.81	18.31	18.69
1438	NYSE	MXF	Fri, Mar 20, 1998	17.63	18.25	17.63	18.13
1437	NYSE	MXF	Thu, Mar 19, 1998	17.94	18.13	17.75	17.75
1436	NYSE	MXF	Wed, Mar 18, 1998	17.56	18.00	17.38	18.00
1435	NYSE	MXF	Tue, Mar 17, 1998	17.56	17.81	17.31	17.81
1434	NYSE	MXF	Mon, Mar 16, 1998	17.69	17.81	17.50	17.50
1433	NYSE	MXF	Fri, Mar 13, 1998	17.44	17.56	17.38	17.56
1432	NYSE	MXF	Thu, Mar 12, 1998	17.50	17.50	17.25	17.38
1431	NYSE	MXF	Wed, Mar 11, 1998	17.44	17.50	17.25	17.50
1430	NYSE	MXF	Tue, Mar 10, 1998	17.63	17.75	17.31	17.38
1429	NYSE	MXF	Mon, Mar 9, 1998	17.88	17.94	17.50	17.63
1428	NYSE	MXF	Fri, Mar 6, 1998	17.81	18.06	17.81	17.94
1427	NYSE	MXF	Thu, Mar 5, 1998	17.88	17.88	17.56	17.56
1426	NYSE	MXF	Wed, Mar 4, 1998	18.13	18.19	17.81	17.88
1425	NYSE	MXF	Tue, Mar 3, 1998	18.38	18.56	18.25	18.25
1424	NYSE	MXF	Mon, Mar 2, 1998	18.06	18.44	18.06	18.38
1423	NYSE	MXF	Fri, Feb 27, 1998	17.75	18.00	17.69	17.81
1422	NYSE	MXF	Thu, Feb 26, 1998	17.69	18.13	17.69	17.75
1421	NYSE	MXF	Wed, Feb 25, 1998	17.19	17.75	17.19	17.63
1420	NYSE	MXF	Tue, Feb 24, 1998	16.94	17.50	16.81	17.13
1419	NYSE	MXF	Mon, Feb 23, 1998	17.88	17.88	17.00	17.19
1418	NYSE	MXF	Fri, Feb 20, 1998	17.94	17.94	17.56	17.63
1417	NYSE	MXF	Thu, Feb 19, 1998	17.63	17.88	17.50	17.69
1416	NYSE	MXF	Wed, Feb 18, 1998	17.00	17.56	17.00	17.56
1415	NYSE	MXF	Tue, Feb 17, 1998	18.06	18.13	17.44	17.50
1414	NYSE	MXF	Fri, Feb 13, 1998	18.13	18.13	17.88	17.94
1413	NYSE	MXF	Thu, Feb 12, 1998	18.25	18.44	17.94	18.25
1412	NYSE	MXF	Wed, Feb 11, 1998	19.06	19.06	18.69	18.75
1411	NYSE	MXF	Tue, Feb 10, 1998	19.19	19.38	19.06	19.06
1410	NYSE	MXF	Mon, Feb 9, 1998	19.31	19.31	19.06	19.19
1409	NYSE	MXF	Fri, Feb 6, 1998	19.06	19.50	19.06	19.31
1408	NYSE	MXF	Thu, Feb 5, 1998	19.44	19.44	19.25	19.31
1407	NYSE	MXF	Wed, Feb 4, 1998	19.13	19.38	18.69	19.19
1406	NYSE	MXF	Tue, Feb 3, 1998	18.81	19.38	18.56	19.19
1405	NYSE	MXF	Mon, Feb 2, 1998	18.38	18.88	18.38	18.81
1404	NYSE	MXF	Fri, Jan 30, 1998	17.81	18.13	17.81	18.00
1403	NYSE	MXF	Thu, Jan 29, 1998	18.00	18.25	17.81	17.81
1402	NYSE	MXF	Wed, Jan 28, 1998	18.44	18.56	18.13	18.13
1401	NYSE	MXF	Tue, Jan 27, 1998	18.00	18.44	17.94	18.31
1400	NYSE	MXF	Mon, Jan 26, 1998	18.13	18.31	18.00	18.00
1399	NYSE	MXF	Fri, Jan 23, 1998	18.56	18.69	17.94	18.06
1398	NYSE	MXF	Thu, Jan 22, 1998	18.31	18.50	18.13	18.38
1397	NYSE	MXF	Wed, Jan 21, 1998	19.00	19.00	18.56	18.69
1396	NYSE	MXF	Tue, Jan 20, 1998	19.25	19.25	18.88	19.06
1395	NYSE	MXF	Fri, Jan 16, 1998	18.13	18.75	18.13	18.56
1394	NYSE	MXF	Thu, Jan 15, 1998	18.38	18.38	17.75	17.94
1393	NYSE	MXF	Wed, Jan 14, 1998	18.75	18.75	18.19	18.31
1392	NYSE	MXF	Tue, Jan 13, 1998	18.44	19.00	18.38	18.50
1391	NYSE	MXF	Mon, Jan 12, 1998	16.56	18.25	16.56	18.19
1390	NYSE	MXF	Fri, Jan 9, 1998	18.69	18.69	17.63	17.75
1389	NYSE	MXF	Thu, Jan 8, 1998	19.25	19.50	18.94	18.94
1388	NYSE	MXF	Wed, Jan 7, 1998	19.94	20.00	19.44	19.69
1387	NYSE	MXF	Tue, Jan 6, 1998	20.44	20.44	20.06	20.06
1386	NYSE	MXF	Mon, Jan 5, 1998	20.56	20.75	20.38	20.56
1385	NYSE	MXF	Fri, Jan 2, 1998	20.50	20.75	20.44	20.50
1384	NYSE	MXF	Wed, Dec 31, 1997	20.50	20.63	20.44	20.56
1383	NYSE	MXF	Tue, Dec 30, 1997	20.00	20.50	19.88	20.50
1382	NYSE	MXF	Mon, Dec 29, 1997	19.88	20.00	19.81	20.00
1381	NYSE	MXF	Fri, Dec 26, 1997	19.06	19.44	19.06	19.38
1380	NYSE	MXF	Wed, Dec 24, 1997	19.13	19.25	19.00	19.13
1379	NYSE	MXF	Tue, Dec 23, 1997	19.38	19.38	19.00	19.06
1378	NYSE	MXF	Mon, Dec 22, 1997	19.25	19.63	19.13	19.31
1377	NYSE	MXF	Fri, Dec 19, 1997	18.75	19.31	18.75	19.31
1376	NYSE	MXF	Thu, Dec 18, 1997	19.88	20.00	19.50	19.50
1375	NYSE	MXF	Wed, Dec 17, 1997	20.50	20.75	20.25	20.50
1374	NYSE	MXF	Tue, Dec 16, 1997	19.63	20.38	19.63	20.25
1373	NYSE	MXF	Mon, Dec 15, 1997	19.00	19.75	19.00	19.63
1372	NYSE	MXF	Fri, Dec 12, 1997	19.19	19.25	18.50	18.81
1371	NYSE	MXF	Thu, Dec 11, 1997	19.19	19.31	18.69	18.94
1370	NYSE	MXF	Wed, Dec 10, 1997	20.06	20.13	19.50	19.69
1369	NYSE	MXF	Tue, Dec 9, 1997	20.25	20.38	20.06	20.25
1368	NYSE	MXF	Mon, Dec 8, 1997	20.19	20.50	20.06	20.31
1367	NYSE	MXF	Fri, Dec 5, 1997	19.69	20.19	19.63	20.19
1366	NYSE	MXF	Thu, Dec 4, 1997	20.56	20.56	19.88	19.94
1365	NYSE	MXF	Wed, Dec 3, 1997	20.06	20.38	19.75	20.13
1364	NYSE	MXF	Tue, Dec 2, 1997	19.88	20.19	19.69	20.13
1363	NYSE	MXF	Mon, Dec 1, 1997	19.19	19.88	19.13	19.88
1362	NYSE	MXF	Fri, Nov 28, 1997	18.94	19.00	18.81	18.94
1361	NYSE	MXF	Wed, Nov 26, 1997	18.38	18.81	18.38	18.81
1360	NYSE	MXF	Tue, Nov 25, 1997	18.13	18.38	17.88	18.19
1359	NYSE	MXF	Mon, Nov 24, 1997	18.44	18.50	18.00	18.00
1358	NYSE	MXF	Fri, Nov 21, 1997	18.44	18.88	18.44	18.75
1357	NYSE	MXF	Thu, Nov 20, 1997	18.25	18.50	18.19	18.31
1356	NYSE	MXF	Wed, Nov 19, 1997	17.94	18.25	17.75	18.19
1355	NYSE	MXF	Tue, Nov 18, 1997	18.25	18.25	17.88	18.06
1354	NYSE	MXF	Mon, Nov 17, 1997	18.00	18.25	18.00	18.13
1353	NYSE	MXF	Fri, Nov 14, 1997	17.44	17.75	17.06	17.69
1352	NYSE	MXF	Thu, Nov 13, 1997	17.25	17.44	16.31	17.31
1351	NYSE	MXF	Wed, Nov 12, 1997	17.94	17.94	17.00	17.00
1350	NYSE	MXF	Tue, Nov 11, 1997	17.75	18.19	17.63	18.19
1349	NYSE	MXF	Mon, Nov 10, 1997	17.88	18.38	17.75	17.81
1348	NYSE	MXF	Fri, Nov 7, 1997	18.13	18.38	17.88	18.00
1347	NYSE	MXF	Thu, Nov 6, 1997	19.38	19.38	18.88	18.94
1346	NYSE	MXF	Wed, Nov 5, 1997	20.00	20.00	19.56	19.56
1345	NYSE	MXF	Tue, Nov 4, 1997	19.38	19.56	19.13	19.56
1344	NYSE	MXF	Mon, Nov 3, 1997	19.13	19.56	19.13	19.50
1343	NYSE	MXF	Fri, Oct 31, 1997	19.00	19.19	18.38	18.69
1342	NYSE	MXF	Thu, Oct 30, 1997	18.00	18.63	17.88	18.56
1341	NYSE	MXF	Wed, Oct 29, 1997	19.88	20.31	18.75	18.94
1340	NYSE	MXF	Tue, Oct 28, 1997	16.00	19.88	15.50	19.75
1339	NYSE	MXF	Mon, Oct 27, 1997	19.00	19.00	17.50	17.75
1338	NYSE	MXF	Fri, Oct 24, 1997	21.50	21.69	19.69	19.94
1337	NYSE	MXF	Thu, Oct 23, 1997	19.50	21.31	19.50	20.56
1336	NYSE	MXF	Wed, Oct 22, 1997	22.63	22.63	22.13	22.31
1335	NYSE	MXF	Tue, Oct 21, 1997	22.50	22.88	22.50	22.75
1334	NYSE	MXF	Mon, Oct 20, 1997	22.13	22.56	22.06	22.44
1333	NYSE	MXF	Fri, Oct 17, 1997	22.50	22.50	21.38	22.00
1332	NYSE	MXF	Thu, Oct 16, 1997	22.63	22.88	22.50	22.56
1331	NYSE	MXF	Wed, Oct 15, 1997	22.13	22.56	22.13	22.50
1330	NYSE	MXF	Tue, Oct 14, 1997	22.69	22.88	22.38	22.63
1329	NYSE	MXF	Mon, Oct 13, 1997	22.56	22.75	22.56	22.63
1328	NYSE	MXF	Fri, Oct 10, 1997	22.44	22.69	22.19	22.63
1327	NYSE	MXF	Thu, Oct 9, 1997	22.94	22.94	22.00	22.56
1326	NYSE	MXF	Wed, Oct 8, 1997	23.38	23.44	22.94	22.94
1325	NYSE	MXF	Tue, Oct 7, 1997	23.31	23.31	23.06	23.25
1324	NYSE	MXF	Mon, Oct 6, 1997	23.06	23.31	23.00	23.06
1323	NYSE	MXF	Fri, Oct 3, 1997	23.25	23.44	22.63	22.81
1322	NYSE	MXF	Thu, Oct 2, 1997	22.81	23.06	22.81	22.88
1321	NYSE	MXF	Wed, Oct 1, 1997	22.88	23.13	22.88	23.00
1320	NYSE	MXF	Tue, Sep 30, 1997	22.75	22.94	22.63	22.88
1319	NYSE	MXF	Mon, Sep 29, 1997	22.75	22.75	22.56	22.75
1318	NYSE	MXF	Fri, Sep 26, 1997	22.50	22.81	22.44	22.75
1317	NYSE	MXF	Thu, Sep 25, 1997	22.50	22.56	22.38	22.56
1316	NYSE	MXF	Wed, Sep 24, 1997	22.50	22.56	22.31	22.50
1315	NYSE	MXF	Tue, Sep 23, 1997	22.81	22.81	22.25	22.38
1314	NYSE	MXF	Mon, Sep 22, 1997	22.06	22.44	21.94	22.44
1313	NYSE	MXF	Fri, Sep 19, 1997	21.88	22.00	21.63	21.88
1312	NYSE	MXF	Thu, Sep 18, 1997	21.81	22.00	21.75	21.88
1311	NYSE	MXF	Wed, Sep 17, 1997	21.50	21.75	21.50	21.69
1310	NYSE	MXF	Tue, Sep 16, 1997	21.00	21.63	20.94	21.63
1309	NYSE	MXF	Mon, Sep 15, 1997	21.00	21.13	20.88	20.88
1308	NYSE	MXF	Fri, Sep 12, 1997	20.88	21.06	20.69	20.94
1307	NYSE	MXF	Thu, Sep 11, 1997	21.06	21.06	20.63	20.75
1306	NYSE	MXF	Wed, Sep 10, 1997	21.50	21.50	21.19	21.25
1305	NYSE	MXF	Tue, Sep 9, 1997	21.38	21.56	21.38	21.44
1304	NYSE	MXF	Mon, Sep 8, 1997	21.38	21.56	21.31	21.50
1303	NYSE	MXF	Fri, Sep 5, 1997	21.63	21.69	21.25	21.31
1302	NYSE	MXF	Thu, Sep 4, 1997	21.19	21.25	21.00	21.19
1301	NYSE	MXF	Wed, Sep 3, 1997	20.81	21.31	20.81	21.31
1300	NYSE	MXF	Tue, Sep 2, 1997	19.56	20.69	19.56	20.56
1299	NYSE	MXF	Fri, Aug 29, 1997	20.56	20.56	19.44	19.63
1298	NYSE	MXF	Thu, Aug 28, 1997	21.13	21.13	20.63	20.75
1297	NYSE	MXF	Wed, Aug 27, 1997	21.38	21.44	21.00	21.31
1296	NYSE	MXF	Tue, Aug 26, 1997	21.50	21.63	21.25	21.38
1295	NYSE	MXF	Mon, Aug 25, 1997	21.94	22.13	21.63	21.75
1294	NYSE	MXF	Fri, Aug 22, 1997	20.75	21.69	20.75	21.69
1293	NYSE	MXF	Thu, Aug 21, 1997	22.25	22.38	21.75	21.75
1292	NYSE	MXF	Wed, Aug 20, 1997	21.63	22.31	21.63	22.25
1291	NYSE	MXF	Tue, Aug 19, 1997	21.00	21.44	21.00	21.38
1290	NYSE	MXF	Mon, Aug 18, 1997	21.38	21.44	20.38	20.88
1289	NYSE	MXF	Fri, Aug 15, 1997	21.75	21.75	21.38	21.44
1288	NYSE	MXF	Thu, Aug 14, 1997	21.94	22.00	21.69	21.75
1287	NYSE	MXF	Wed, Aug 13, 1997	22.13	22.38	21.63	21.63
1286	NYSE	MXF	Tue, Aug 12, 1997	21.94	22.13	21.75	21.88
1285	NYSE	MXF	Mon, Aug 11, 1997	21.88	21.94	21.63	21.88
1284	NYSE	MXF	Fri, Aug 8, 1997	21.25	22.25	21.25	21.88
1283	NYSE	MXF	Thu, Aug 7, 1997	22.81	23.06	22.56	22.63
1282	NYSE	MXF	Wed, Aug 6, 1997	22.56	22.94	22.50	22.81
1281	NYSE	MXF	Tue, Aug 5, 1997	22.56	22.88	22.56	22.56
1280	NYSE	MXF	Mon, Aug 4, 1997	22.63	22.88	22.50	22.63
1279	NYSE	MXF	Fri, Aug 1, 1997	23.00	23.00	22.63	22.88
1278	NYSE	MXF	Thu, Jul 31, 1997	22.63	23.13	22.50	23.00
1277	NYSE	MXF	Wed, Jul 30, 1997	22.00	22.63	22.00	22.44
1276	NYSE	MXF	Tue, Jul 29, 1997	21.63	21.88	21.50	21.88
1275	NYSE	MXF	Mon, Jul 28, 1997	21.38	21.50	21.25	21.50
1274	NYSE	MXF	Fri, Jul 25, 1997	21.25	21.63	21.25	21.31
1273	NYSE	MXF	Thu, Jul 24, 1997	20.75	21.06	20.56	21.00
1272	NYSE	MXF	Wed, Jul 23, 1997	20.13	20.50	20.06	20.50
1271	NYSE	MXF	Tue, Jul 22, 1997	19.88	20.25	19.75	20.13
1270	NYSE	MXF	Mon, Jul 21, 1997	20.00	20.06	19.56	19.75
1269	NYSE	MXF	Fri, Jul 18, 1997	20.63	20.69	19.88	20.06
1268	NYSE	MXF	Thu, Jul 17, 1997	20.81	20.88	20.56	20.81
1267	NYSE	MXF	Wed, Jul 16, 1997	20.50	20.75	20.31	20.50
1266	NYSE	MXF	Tue, Jul 15, 1997	21.06	21.13	20.25	20.31
1265	NYSE	MXF	Mon, Jul 14, 1997	21.06	21.25	21.00	21.13
1264	NYSE	MXF	Fri, Jul 11, 1997	21.06	21.13	20.81	20.94
1263	NYSE	MXF	Thu, Jul 10, 1997	21.19	21.19	20.81	21.00
1262	NYSE	MXF	Wed, Jul 9, 1997	21.38	21.50	20.94	21.00
1261	NYSE	MXF	Tue, Jul 8, 1997	20.81	21.25	20.63	21.25
1260	NYSE	MXF	Mon, Jul 7, 1997	20.56	20.94	20.50	20.75
1259	NYSE	MXF	Thu, Jul 3, 1997	19.88	20.38	19.81	20.38
1258	NYSE	MXF	Wed, Jul 2, 1997	19.31	19.75	19.31	19.75
1257	NYSE	MXF	Tue, Jul 1, 1997	19.38	19.50	19.19	19.25
1256	NYSE	MXF	Mon, Jun 30, 1997	19.75	19.88	19.38	19.38
1255	NYSE	MXF	Fri, Jun 27, 1997	19.38	19.94	19.38	19.88
1254	NYSE	MXF	Thu, Jun 26, 1997	19.06	19.38	18.94	19.38
1253	NYSE	MXF	Wed, Jun 25, 1997	19.31	19.31	18.88	19.13
1252	NYSE	MXF	Tue, Jun 24, 1997	18.88	19.06	18.88	19.06
1251	NYSE	MXF	Mon, Jun 23, 1997	19.00	19.13	18.75	18.75
1250	NYSE	MXF	Fri, Jun 20, 1997	18.75	19.25	18.75	19.00
1249	NYSE	MXF	Thu, Jun 19, 1997	18.75	18.88	18.63	18.63
1248	NYSE	MXF	Wed, Jun 18, 1997	18.50	18.63	18.38	18.50
1247	NYSE	MXF	Tue, Jun 17, 1997	18.63	18.75	18.38	18.50
1246	NYSE	MXF	Mon, Jun 16, 1997	18.63	18.75	18.63	18.75
1245	NYSE	MXF	Fri, Jun 13, 1997	18.38	18.75	18.38	18.63
1244	NYSE	MXF	Thu, Jun 12, 1997	18.25	18.38	18.13	18.25
1243	NYSE	MXF	Wed, Jun 11, 1997	18.00	18.13	18.00	18.13
1242	NYSE	MXF	Tue, Jun 10, 1997	18.00	18.13	17.88	17.88
1241	NYSE	MXF	Mon, Jun 9, 1997	17.63	18.00	17.50	18.00
1240	NYSE	MXF	Fri, Jun 6, 1997	17.38	17.63	17.25	17.63
1239	NYSE	MXF	Thu, Jun 5, 1997	17.38	17.50	17.25	17.38
1238	NYSE	MXF	Wed, Jun 4, 1997	17.25	17.50	17.13	17.50
1237	NYSE	MXF	Tue, Jun 3, 1997	17.00	17.25	16.88	17.13
1236	NYSE	MXF	Mon, Jun 2, 1997	16.88	17.00	16.81	17.00
1235	NYSE	MXF	Fri, May 30, 1997	16.88	16.88	16.63	16.88
1234	NYSE	MXF	Thu, May 29, 1997	16.88	17.00	16.88	16.88
1233	NYSE	MXF	Wed, May 28, 1997	17.00	17.00	16.88	16.88
1232	NYSE	MXF	Tue, May 27, 1997	17.13	17.13	17.00	17.00
1231	NYSE	MXF	Fri, May 23, 1997	17.25	17.25	17.00	17.25
1230	NYSE	MXF	Thu, May 22, 1997	17.25	17.25	17.13	17.25
1229	NYSE	MXF	Wed, May 21, 1997	17.13	17.38	17.00	17.25
1228	NYSE	MXF	Tue, May 20, 1997	16.75	17.13	16.75	17.13
1227	NYSE	MXF	Mon, May 19, 1997	16.75	16.94	16.75	16.94
1226	NYSE	MXF	Fri, May 16, 1997	16.88	17.13	16.75	16.75
1225	NYSE	MXF	Thu, May 15, 1997	17.00	17.13	17.00	17.00
1224	NYSE	MXF	Wed, May 14, 1997	17.13	17.38	17.00	17.00
1223	NYSE	MXF	Tue, May 13, 1997	16.88	17.25	16.88	17.00
1222	NYSE	MXF	Mon, May 12, 1997	16.38	17.00	16.38	16.88
1221	NYSE	MXF	Fri, May 9, 1997	16.50	16.63	16.38	16.50
1220	NYSE	MXF	Thu, May 8, 1997	16.25	16.50	16.25	16.50
1219	NYSE	MXF	Wed, May 7, 1997	16.50	16.50	16.25	16.38
1218	NYSE	MXF	Tue, May 6, 1997	16.38	16.63	16.38	16.38
1217	NYSE	MXF	Mon, May 5, 1997	16.00	16.50	16.00	16.50
1216	NYSE	MXF	Fri, May 2, 1997	16.00	16.13	15.88	16.00
1215	NYSE	MXF	Thu, May 1, 1997	15.88	16.00	15.88	16.00
1214	NYSE	MXF	Wed, Apr 30, 1997	15.88	16.13	15.88	15.88
1213	NYSE	MXF	Tue, Apr 29, 1997	15.88	16.13	15.88	16.13
1212	NYSE	MXF	Mon, Apr 28, 1997	16.00	16.00	15.75	15.75
1211	NYSE	MXF	Fri, Apr 25, 1997	16.13	16.25	16.00	16.00
1210	NYSE	MXF	Thu, Apr 24, 1997	16.38	16.38	16.00	16.25
1209	NYSE	MXF	Wed, Apr 23, 1997	16.50	16.50	16.25	16.38
1208	NYSE	MXF	Tue, Apr 22, 1997	16.13	16.50	16.13	16.38
1207	NYSE	MXF	Mon, Apr 21, 1997	16.25	16.38	16.13	16.13
1206	NYSE	MXF	Fri, Apr 18, 1997	16.25	16.38	16.13	16.25
1205	NYSE	MXF	Thu, Apr 17, 1997	16.38	16.50	16.13	16.13
1204	NYSE	MXF	Wed, Apr 16, 1997	16.13	16.50	16.00	16.38
1203	NYSE	MXF	Tue, Apr 15, 1997	15.88	16.13	15.88	16.00
1202	NYSE	MXF	Mon, Apr 14, 1997	15.75	15.75	15.50	15.63
1201	NYSE	MXF	Fri, Apr 11, 1997	16.13	16.13	15.75	15.88
1200	NYSE	MXF	Thu, Apr 10, 1997	16.13	16.38	16.00	16.25
1199	NYSE	MXF	Wed, Apr 9, 1997	16.25	16.38	16.13	16.25
1198	NYSE	MXF	Tue, Apr 8, 1997	16.25	16.38	16.13	16.25
1197	NYSE	MXF	Mon, Apr 7, 1997	16.25	16.38	16.25	16.25
1196	NYSE	MXF	Fri, Apr 4, 1997	16.13	16.13	16.00	16.13
1195	NYSE	MXF	Thu, Apr 3, 1997	16.25	16.38	16.13	16.13
1194	NYSE	MXF	Wed, Apr 2, 1997	16.25	16.38	16.13	16.25
1193	NYSE	MXF	Tue, Apr 1, 1997	16.13	16.38	16.13	16.25
1192	NYSE	MXF	Mon, Mar 31, 1997	16.38	16.38	16.13	16.38
1191	NYSE	MXF	Thu, Mar 27, 1997	16.38	16.38	16.25	16.38
1190	NYSE	MXF	Wed, Mar 26, 1997	16.13	16.25	16.13	16.13
1189	NYSE	MXF	Tue, Mar 25, 1997	16.38	16.38	16.25	16.25
1188	NYSE	MXF	Mon, Mar 24, 1997	16.25	16.25	16.13	16.25
1187	NYSE	MXF	Fri, Mar 21, 1997	16.13	16.38	16.13	16.25
1186	NYSE	MXF	Thu, Mar 20, 1997	16.38	16.38	16.13	16.25
1185	NYSE	MXF	Wed, Mar 19, 1997	16.00	16.38	16.00	16.38
1184	NYSE	MXF	Tue, Mar 18, 1997	16.00	16.25	16.00	16.13
1183	NYSE	MXF	Mon, Mar 17, 1997	16.13	16.25	15.88	16.00
1182	NYSE	MXF	Fri, Mar 14, 1997	16.13	16.38	16.13	16.38
1181	NYSE	MXF	Thu, Mar 13, 1997	16.38	16.38	16.00	16.06
1180	NYSE	MXF	Wed, Mar 12, 1997	16.63	16.63	16.38	16.38
1179	NYSE	MXF	Tue, Mar 11, 1997	16.88	17.00	16.63	16.63
1178	NYSE	MXF	Mon, Mar 10, 1997	16.63	17.00	16.50	17.00
1177	NYSE	MXF	Fri, Mar 7, 1997	16.50	16.63	16.38	16.63
1176	NYSE	MXF	Thu, Mar 6, 1997	16.25	16.50	16.25	16.38
1175	NYSE	MXF	Wed, Mar 5, 1997	16.25	16.38	16.13	16.13
1174	NYSE	MXF	Tue, Mar 4, 1997	16.25	16.50	16.13	16.13
1173	NYSE	MXF	Mon, Mar 3, 1997	16.50	16.63	16.13	16.13
1172	NYSE	MXF	Fri, Feb 28, 1997	16.50	16.63	16.38	16.50
1171	NYSE	MXF	Thu, Feb 27, 1997	16.88	17.00	16.50	16.63
1170	NYSE	MXF	Wed, Feb 26, 1997	17.25	17.38	16.75	16.88
1169	NYSE	MXF	Tue, Feb 25, 1997	17.25	17.63	17.13	17.25
1168	NYSE	MXF	Mon, Feb 24, 1997	17.00	17.25	16.88	17.19
1167	NYSE	MXF	Fri, Feb 21, 1997	17.13	17.25	16.88	17.13
1166	NYSE	MXF	Thu, Feb 20, 1997	17.38	17.38	17.13	17.13
1165	NYSE	MXF	Wed, Feb 19, 1997	17.13	17.63	17.13	17.25
1164	NYSE	MXF	Tue, Feb 18, 1997	17.25	17.38	17.00	17.25
1163	NYSE	MXF	Fri, Feb 14, 1997	16.88	17.13	16.75	17.00
1162	NYSE	MXF	Thu, Feb 13, 1997	17.38	17.50	16.63	16.75
1161	NYSE	MXF	Wed, Feb 12, 1997	16.63	17.38	16.63	17.25
1160	NYSE	MXF	Tue, Feb 11, 1997	16.25	16.63	16.13	16.50
1159	NYSE	MXF	Mon, Feb 10, 1997	16.00	16.25	15.88	16.25
1158	NYSE	MXF	Fri, Feb 7, 1997	16.00	16.13	15.88	15.88
1157	NYSE	MXF	Thu, Feb 6, 1997	15.75	16.00	15.75	15.88
1156	NYSE	MXF	Wed, Feb 5, 1997	16.00	16.13	15.75	15.75
1155	NYSE	MXF	Tue, Feb 4, 1997	16.13	16.13	15.88	16.00
1154	NYSE	MXF	Mon, Feb 3, 1997	16.13	16.25	16.13	16.25
1153	NYSE	MXF	Fri, Jan 31, 1997	16.50	16.63	16.13	16.13
1152	NYSE	MXF	Thu, Jan 30, 1997	16.00	16.50	16.00	16.38
1151	NYSE	MXF	Wed, Jan 29, 1997	16.25	16.25	16.00	16.00
1150	NYSE	MXF	Tue, Jan 28, 1997	16.25	16.50	16.13	16.13
1149	NYSE	MXF	Mon, Jan 27, 1997	16.13	16.25	16.00	16.00
1148	NYSE	MXF	Fri, Jan 24, 1997	16.25	16.50	16.00	16.25
1147	NYSE	MXF	Thu, Jan 23, 1997	16.63	16.88	16.50	16.50
1146	NYSE	MXF	Wed, Jan 22, 1997	16.63	16.75	16.50	16.63
1145	NYSE	MXF	Tue, Jan 21, 1997	16.88	17.13	16.63	16.63
1144	NYSE	MXF	Mon, Jan 20, 1997	16.88	17.13	16.75	16.88
1143	NYSE	MXF	Fri, Jan 17, 1997	16.50	16.88	16.50	16.88
1142	NYSE	MXF	Thu, Jan 16, 1997	16.75	17.00	16.50	16.63
1141	NYSE	MXF	Wed, Jan 15, 1997	16.13	16.75	16.00	16.63
1140	NYSE	MXF	Tue, Jan 14, 1997	15.63	16.00	15.63	16.00
1139	NYSE	MXF	Mon, Jan 13, 1997	15.75	15.88	15.63	15.75
1138	NYSE	MXF	Fri, Jan 10, 1997	15.63	15.88	15.50	15.75
1137	NYSE	MXF	Thu, Jan 9, 1997	16.00	16.00	15.75	15.88
1136	NYSE	MXF	Wed, Jan 8, 1997	16.00	16.25	15.88	16.00
1135	NYSE	MXF	Tue, Jan 7, 1997	15.75	16.00	15.75	15.88
1134	NYSE	MXF	Mon, Jan 6, 1997	15.13	16.00	15.13	16.00
1133	NYSE	MXF	Fri, Jan 3, 1997	14.88	15.25	14.88	15.13
1132	NYSE	MXF	Thu, Jan 2, 1997	14.88	15.00	14.75	14.88
1131	NYSE	MXF	Tue, Dec 31, 1996	14.88	15.00	14.75	15.00
1130	NYSE	MXF	Mon, Dec 30, 1996	15.00	15.13	15.00	15.00
1129	NYSE	MXF	Fri, Dec 27, 1996	14.75	15.00	14.75	15.00
1128	NYSE	MXF	Thu, Dec 26, 1996	14.63	14.75	14.63	14.63
1127	NYSE	MXF	Tue, Dec 24, 1996	14.75	14.75	14.63	14.63
1126	NYSE	MXF	Mon, Dec 23, 1996	14.88	15.00	14.63	14.75
1125	NYSE	MXF	Fri, Dec 20, 1996	15.00	15.13	14.88	15.00
1124	NYSE	MXF	Thu, Dec 19, 1996	14.88	15.25	14.75	15.13
1123	NYSE	MXF	Wed, Dec 18, 1996	14.50	14.88	14.50	14.88
1122	NYSE	MXF	Tue, Dec 17, 1996	14.00	14.50	13.88	14.50
1121	NYSE	MXF	Mon, Dec 16, 1996	14.38	14.38	14.13	14.13
1120	NYSE	MXF	Fri, Dec 13, 1996	14.00	14.38	14.00	14.38
1119	NYSE	MXF	Thu, Dec 12, 1996	14.50	14.63	14.25	14.25
1118	NYSE	MXF	Wed, Dec 11, 1996	14.25	14.63	14.25	14.31
1117	NYSE	MXF	Tue, Dec 10, 1996	14.88	15.00	14.63	14.63
1116	NYSE	MXF	Mon, Dec 9, 1996	14.88	15.13	14.75	15.00
1115	NYSE	MXF	Fri, Dec 6, 1996	14.50	14.88	14.38	14.75
1114	NYSE	MXF	Thu, Dec 5, 1996	15.25	15.38	15.13	15.25
1113	NYSE	MXF	Wed, Dec 4, 1996	15.38	15.50	15.13	15.19
1112	NYSE	MXF	Tue, Dec 3, 1996	15.00	15.50	15.00	15.38
1111	NYSE	MXF	Mon, Dec 2, 1996	15.13	15.25	15.00	15.00
1110	NYSE	MXF	Fri, Nov 29, 1996	15.25	15.25	15.13	15.13
1109	NYSE	MXF	Wed, Nov 27, 1996	14.75	15.13	14.63	15.13
1108	NYSE	MXF	Tue, Nov 26, 1996	14.50	14.88	14.50	14.75
1107	NYSE	MXF	Mon, Nov 25, 1996	14.88	14.88	14.63	14.63
1106	NYSE	MXF	Fri, Nov 22, 1996	14.75	15.00	14.63	15.00
1105	NYSE	MXF	Thu, Nov 21, 1996	14.88	15.00	14.75	14.75
1104	NYSE	MXF	Wed, Nov 20, 1996	15.00	15.13	14.88	15.00
1103	NYSE	MXF	Tue, Nov 19, 1996	15.00	15.13	15.00	15.00
1102	NYSE	MXF	Mon, Nov 18, 1996	15.13	15.13	14.88	15.13
1101	NYSE	MXF	Fri, Nov 15, 1996	15.38	15.50	15.13	15.25
1100	NYSE	MXF	Thu, Nov 14, 1996	15.25	15.50	15.25	15.25
1099	NYSE	MXF	Wed, Nov 13, 1996	15.13	15.50	15.13	15.38
1098	NYSE	MXF	Tue, Nov 12, 1996	15.25	15.38	15.13	15.13
1097	NYSE	MXF	Mon, Nov 11, 1996	15.25	15.50	15.25	15.25
1096	NYSE	MXF	Fri, Nov 8, 1996	15.00	15.50	15.00	15.38
1095	NYSE	MXF	Thu, Nov 7, 1996	15.25	15.25	15.00	15.00
1094	NYSE	MXF	Wed, Nov 6, 1996	14.88	15.25	14.88	15.13
1093	NYSE	MXF	Tue, Nov 5, 1996	14.75	15.00	14.75	14.75
1092	NYSE	MXF	Mon, Nov 4, 1996	14.75	14.88	14.63	14.75
1091	NYSE	MXF	Fri, Nov 1, 1996	14.25	14.75	14.25	14.75
1090	NYSE	MXF	Thu, Oct 31, 1996	14.00	14.25	13.75	14.13
1089	NYSE	MXF	Wed, Oct 30, 1996	14.38	14.50	14.00	14.00
1088	NYSE	MXF	Tue, Oct 29, 1996	14.38	14.63	14.38	14.38
1087	NYSE	MXF	Mon, Oct 28, 1996	14.50	14.63	14.25	14.50
1086	NYSE	MXF	Fri, Oct 25, 1996	15.00	15.00	14.63	14.63
1085	NYSE	MXF	Thu, Oct 24, 1996	15.13	15.13	15.00	15.00
1084	NYSE	MXF	Wed, Oct 23, 1996	15.25	15.25	14.88	15.25
1083	NYSE	MXF	Tue, Oct 22, 1996	15.38	15.63	15.25	15.25
1082	NYSE	MXF	Mon, Oct 21, 1996	15.50	15.63	15.38	15.38
1081	NYSE	MXF	Fri, Oct 18, 1996	15.38	15.56	15.38	15.38
1080	NYSE	MXF	Thu, Oct 17, 1996	15.25	15.50	15.25	15.50
1079	NYSE	MXF	Wed, Oct 16, 1996	15.13	15.38	15.00	15.25
1078	NYSE	MXF	Tue, Oct 15, 1996	15.50	15.50	15.00	15.13
1077	NYSE	MXF	Mon, Oct 14, 1996	15.88	16.00	15.38	15.38
1076	NYSE	MXF	Fri, Oct 11, 1996	16.00	16.13	15.88	15.88
1075	NYSE	MXF	Thu, Oct 10, 1996	16.13	16.25	16.00	16.06
1074	NYSE	MXF	Wed, Oct 9, 1996	16.38	16.38	16.00	16.25
1073	NYSE	MXF	Tue, Oct 8, 1996	16.38	16.50	16.25	16.44
1072	NYSE	MXF	Mon, Oct 7, 1996	16.38	16.50	16.13	16.25
1071	NYSE	MXF	Fri, Oct 4, 1996	16.25	16.38	16.25	16.25
1070	NYSE	MXF	Thu, Oct 3, 1996	16.13	16.25	16.13	16.13
1069	NYSE	MXF	Wed, Oct 2, 1996	15.88	16.13	15.88	16.13
1068	NYSE	MXF	Tue, Oct 1, 1996	15.75	15.88	15.75	15.81
1067	NYSE	MXF	Mon, Sep 30, 1996	15.63	15.88	15.63	15.88
1066	NYSE	MXF	Fri, Sep 27, 1996	15.88	15.88	15.50	15.75
1065	NYSE	MXF	Thu, Sep 26, 1996	16.00	16.13	15.88	15.88
1064	NYSE	MXF	Wed, Sep 25, 1996	16.13	16.25	16.13	16.13
1063	NYSE	MXF	Tue, Sep 24, 1996	16.38	16.38	16.13	16.13
1062	NYSE	MXF	Mon, Sep 23, 1996	16.50	16.50	16.13	16.25
1061	NYSE	MXF	Fri, Sep 20, 1996	16.38	16.50	16.25	16.50
1060	NYSE	MXF	Thu, Sep 19, 1996	16.25	16.38	16.25	16.38
1059	NYSE	MXF	Wed, Sep 18, 1996	16.25	16.38	16.13	16.25
1058	NYSE	MXF	Tue, Sep 17, 1996	16.13	16.38	16.13	16.38
1057	NYSE	MXF	Mon, Sep 16, 1996	16.13	16.25	16.00	16.13
1056	NYSE	MXF	Fri, Sep 13, 1996	16.38	16.38	16.00	16.00
1055	NYSE	MXF	Thu, Sep 12, 1996	16.13	16.25	16.13	16.13
1054	NYSE	MXF	Wed, Sep 11, 1996	15.88	16.13	15.88	16.00
1053	NYSE	MXF	Tue, Sep 10, 1996	16.13	16.25	15.88	16.00
1052	NYSE	MXF	Mon, Sep 9, 1996	16.25	16.25	16.00	16.13
1051	NYSE	MXF	Fri, Sep 6, 1996	16.13	16.38	16.13	16.13
1050	NYSE	MXF	Thu, Sep 5, 1996	16.25	16.38	16.00	16.00
1049	NYSE	MXF	Wed, Sep 4, 1996	15.63	16.25	15.63	16.25
1048	NYSE	MXF	Tue, Sep 3, 1996	15.63	15.88	15.13	15.88
1047	NYSE	MXF	Fri, Aug 30, 1996	16.13	16.38	15.88	15.88
1046	NYSE	MXF	Thu, Aug 29, 1996	16.75	16.75	16.38	16.38
1045	NYSE	MXF	Wed, Aug 28, 1996	17.00	17.13	16.75	16.75
1044	NYSE	MXF	Tue, Aug 27, 1996	16.63	16.88	16.50	16.88
1043	NYSE	MXF	Mon, Aug 26, 1996	16.50	16.63	16.38	16.63
1042	NYSE	MXF	Fri, Aug 23, 1996	16.75	16.75	16.38	16.38
1041	NYSE	MXF	Thu, Aug 22, 1996	17.00	17.13	16.88	17.00
1040	NYSE	MXF	Wed, Aug 21, 1996	16.75	17.13	16.63	16.94
1039	NYSE	MXF	Tue, Aug 20, 1996	16.50	16.88	16.25	16.88
1038	NYSE	MXF	Mon, Aug 19, 1996	16.00	16.50	16.00	16.38
1037	NYSE	MXF	Fri, Aug 16, 1996	15.75	16.13	15.75	16.13
1036	NYSE	MXF	Thu, Aug 15, 1996	15.63	16.00	15.63	15.88
1035	NYSE	MXF	Wed, Aug 14, 1996	15.38	15.63	15.38	15.50
1034	NYSE	MXF	Tue, Aug 13, 1996	15.38	15.63	15.25	15.38
1033	NYSE	MXF	Mon, Aug 12, 1996	15.00	15.38	15.00	15.38
1032	NYSE	MXF	Fri, Aug 9, 1996	15.00	15.25	15.00	15.00
1031	NYSE	MXF	Thu, Aug 8, 1996	15.13	15.13	15.00	15.00
1030	NYSE	MXF	Wed, Aug 7, 1996	15.13	15.25	15.13	15.13
1029	NYSE	MXF	Tue, Aug 6, 1996	15.00	15.13	14.88	15.00
1028	NYSE	MXF	Mon, Aug 5, 1996	15.00	15.13	14.88	15.00
1027	NYSE	MXF	Fri, Aug 2, 1996	15.00	15.13	14.88	15.00
1026	NYSE	MXF	Thu, Aug 1, 1996	14.50	14.88	14.38	14.75
1025	NYSE	MXF	Wed, Jul 31, 1996	14.38	14.63	14.38	14.50
1024	NYSE	MXF	Tue, Jul 30, 1996	14.38	14.50	14.25	14.25
1023	NYSE	MXF	Mon, Jul 29, 1996	14.50	14.63	14.25	14.38
1022	NYSE	MXF	Fri, Jul 26, 1996	14.50	14.75	14.50	14.63
1021	NYSE	MXF	Thu, Jul 25, 1996	14.25	14.50	14.00	14.50
1020	NYSE	MXF	Wed, Jul 24, 1996	13.75	14.25	13.50	14.25
1019	NYSE	MXF	Tue, Jul 23, 1996	14.63	14.63	14.13	14.13
1018	NYSE	MXF	Mon, Jul 22, 1996	14.50	14.63	14.25	14.50
1017	NYSE	MXF	Fri, Jul 19, 1996	14.75	14.75	14.50	14.50
1016	NYSE	MXF	Thu, Jul 18, 1996	14.25	14.75	14.13	14.75
1015	NYSE	MXF	Wed, Jul 17, 1996	13.88	14.25	13.88	14.25
1014	NYSE	MXF	Tue, Jul 16, 1996	13.38	13.63	12.75	13.63
1013	NYSE	MXF	Mon, Jul 15, 1996	14.00	14.00	13.38	13.38
1012	NYSE	MXF	Fri, Jul 12, 1996	14.00	14.13	13.88	14.00
1011	NYSE	MXF	Thu, Jul 11, 1996	14.38	14.38	13.75	13.88
1010	NYSE	MXF	Wed, Jul 10, 1996	14.75	14.88	14.38	14.38
1009	NYSE	MXF	Tue, Jul 9, 1996	14.50	14.75	14.50	14.63
1008	NYSE	MXF	Mon, Jul 8, 1996	14.50	14.63	14.38	14.38
1007	NYSE	MXF	Fri, Jul 5, 1996	14.75	15.00	14.63	14.63
1006	NYSE	MXF	Wed, Jul 3, 1996	14.88	15.00	14.88	14.88
1005	NYSE	MXF	Tue, Jul 2, 1996	15.00	15.00	14.88	15.00
1004	NYSE	MXF	Mon, Jul 1, 1996	15.13	15.25	14.88	14.88
1003	NYSE	MXF	Fri, Jun 28, 1996	15.00	15.25	15.00	15.25
1002	NYSE	MXF	Thu, Jun 27, 1996	15.00	15.13	14.88	15.00
1001	NYSE	MXF	Wed, Jun 26, 1996	14.88	15.00	14.88	14.88
1000	NYSE	MXF	Tue, Jun 25, 1996	14.75	15.13	14.75	15.00
999	NYSE	MXF	Mon, Jun 24, 1996	14.63	14.75	14.63	14.75
998	NYSE	MXF	Fri, Jun 21, 1996	14.88	15.00	14.63	14.63
997	NYSE	MXF	Thu, Jun 20, 1996	15.13	15.25	14.88	15.00
996	NYSE	MXF	Wed, Jun 19, 1996	15.38	15.50	15.13	15.25
995	NYSE	MXF	Tue, Jun 18, 1996	15.38	15.63	15.25	15.25
994	NYSE	MXF	Mon, Jun 17, 1996	15.13	15.38	15.13	15.25
993	NYSE	MXF	Fri, Jun 14, 1996	15.25	15.38	15.13	15.13
992	NYSE	MXF	Thu, Jun 13, 1996	15.38	15.50	15.25	15.25
991	NYSE	MXF	Wed, Jun 12, 1996	15.50	15.50	15.38	15.38
990	NYSE	MXF	Tue, Jun 11, 1996	15.38	15.50	15.25	15.25
989	NYSE	MXF	Mon, Jun 10, 1996	15.50	15.63	15.38	15.38
988	NYSE	MXF	Fri, Jun 7, 1996	15.38	15.63	15.25	15.38
987	NYSE	MXF	Thu, Jun 6, 1996	15.88	16.00	15.75	15.75
986	NYSE	MXF	Wed, Jun 5, 1996	15.88	16.00	15.75	15.75
985	NYSE	MXF	Tue, Jun 4, 1996	15.50	15.88	15.50	15.88
984	NYSE	MXF	Mon, Jun 3, 1996	15.50	15.75	15.25	15.50
983	NYSE	MXF	Fri, May 31, 1996	16.00	16.13	15.63	15.63
982	NYSE	MXF	Thu, May 30, 1996	16.13	16.13	15.88	16.00
981	NYSE	MXF	Wed, May 29, 1996	16.50	16.63	16.00	16.00
980	NYSE	MXF	Tue, May 28, 1996	16.50	16.75	16.50	16.50
979	NYSE	MXF	Fri, May 24, 1996	16.38	16.50	16.25	16.38
978	NYSE	MXF	Thu, May 23, 1996	16.63	16.88	16.50	16.50
977	NYSE	MXF	Wed, May 22, 1996	16.75	16.88	16.63	16.75
976	NYSE	MXF	Tue, May 21, 1996	16.25	17.00	16.25	16.63
975	NYSE	MXF	Mon, May 20, 1996	16.13	16.25	16.00	16.25
974	NYSE	MXF	Fri, May 17, 1996	15.63	16.13	15.63	16.00
973	NYSE	MXF	Thu, May 16, 1996	15.88	15.88	15.63	15.75
972	NYSE	MXF	Wed, May 15, 1996	15.75	16.00	15.75	15.75
971	NYSE	MXF	Tue, May 14, 1996	16.00	16.13	15.88	15.88
970	NYSE	MXF	Mon, May 13, 1996	15.63	16.00	15.50	16.00
969	NYSE	MXF	Fri, May 10, 1996	15.50	15.63	15.50	15.63
968	NYSE	MXF	Thu, May 9, 1996	15.50	15.63	15.38	15.50
967	NYSE	MXF	Wed, May 8, 1996	15.25	15.50	15.00	15.38
966	NYSE	MXF	Tue, May 7, 1996	15.13	15.38	15.13	15.25
965	NYSE	MXF	Mon, May 6, 1996	15.00	15.25	14.88	15.13
964	NYSE	MXF	Fri, May 3, 1996	15.13	15.13	15.00	15.00
963	NYSE	MXF	Thu, May 2, 1996	15.69	15.69	15.00	15.00
962	NYSE	MXF	Wed, May 1, 1996	15.50	15.75	15.50	15.63
961	NYSE	MXF	Tue, Apr 30, 1996	15.75	15.75	15.38	15.50
960	NYSE	MXF	Mon, Apr 29, 1996	15.75	15.75	15.50	15.75
959	NYSE	MXF	Fri, Apr 26, 1996	16.13	16.25	15.75	15.75
958	NYSE	MXF	Thu, Apr 25, 1996	16.38	16.50	16.00	16.13
957	NYSE	MXF	Wed, Apr 24, 1996	16.50	16.50	16.25	16.38
956	NYSE	MXF	Tue, Apr 23, 1996	16.13	16.50	15.88	16.38
955	NYSE	MXF	Mon, Apr 22, 1996	16.75	16.88	16.25	16.38
954	NYSE	MXF	Fri, Apr 19, 1996	16.88	17.00	16.50	16.63
953	NYSE	MXF	Thu, Apr 18, 1996	16.50	16.88	16.25	16.75
952	NYSE	MXF	Wed, Apr 17, 1996	16.13	16.63	16.00	16.50
951	NYSE	MXF	Tue, Apr 16, 1996	16.38	16.38	16.00	16.13
950	NYSE	MXF	Mon, Apr 15, 1996	15.63	16.38	14.63	16.38
949	NYSE	MXF	Fri, Apr 12, 1996	14.88	15.75	14.88	15.75
948	NYSE	MXF	Thu, Apr 11, 1996	14.88	15.13	14.75	14.75
947	NYSE	MXF	Wed, Apr 10, 1996	14.75	15.13	14.63	14.88
946	NYSE	MXF	Tue, Apr 9, 1996	14.75	14.88	14.63	14.75
945	NYSE	MXF	Mon, Apr 8, 1996	15.13	15.13	14.50	14.75
944	NYSE	MXF	Thu, Apr 4, 1996	15.50	15.50	15.25	15.25
943	NYSE	MXF	Wed, Apr 3, 1996	15.38	15.63	15.38	15.38
942	NYSE	MXF	Tue, Apr 2, 1996	15.38	15.63	15.38	15.38
941	NYSE	MXF	Mon, Apr 1, 1996	15.38	15.63	15.38	15.38
940	NYSE	MXF	Fri, Mar 29, 1996	15.13	15.38	15.00	15.38
939	NYSE	MXF	Thu, Mar 28, 1996	14.75	15.25	14.75	15.13
938	NYSE	MXF	Wed, Mar 27, 1996	15.13	15.25	14.75	14.88
937	NYSE	MXF	Tue, Mar 26, 1996	15.00	15.38	14.88	15.00
936	NYSE	MXF	Mon, Mar 25, 1996	15.25	15.38	14.88	15.00
935	NYSE	MXF	Fri, Mar 22, 1996	14.50	15.25	14.50	15.00
934	NYSE	MXF	Thu, Mar 21, 1996	14.75	14.75	14.50	14.63
933	NYSE	MXF	Wed, Mar 20, 1996	14.75	14.88	14.50	14.63
932	NYSE	MXF	Tue, Mar 19, 1996	14.00	14.88	14.00	14.88
931	NYSE	MXF	Mon, Mar 18, 1996	14.00	14.13	13.88	13.88
930	NYSE	MXF	Fri, Mar 15, 1996	13.63	13.88	13.63	13.88
929	NYSE	MXF	Thu, Mar 14, 1996	13.75	14.13	13.75	13.88
928	NYSE	MXF	Wed, Mar 13, 1996	13.38	13.88	13.38	13.75
927	NYSE	MXF	Tue, Mar 12, 1996	13.38	13.50	12.88	13.38
926	NYSE	MXF	Mon, Mar 11, 1996	13.13	13.50	13.00	13.50
925	NYSE	MXF	Fri, Mar 8, 1996	13.38	13.50	13.00	13.25
924	NYSE	MXF	Thu, Mar 7, 1996	14.00	14.13	13.63	13.63
923	NYSE	MXF	Wed, Mar 6, 1996	14.25	14.25	14.00	14.13
922	NYSE	MXF	Tue, Mar 5, 1996	14.13	14.25	14.13	14.25
921	NYSE	MXF	Mon, Mar 4, 1996	14.38	14.38	14.13	14.25
920	NYSE	MXF	Fri, Mar 1, 1996	14.13	14.38	14.00	14.25
919	NYSE	MXF	Thu, Feb 29, 1996	14.00	14.25	14.00	14.00
918	NYSE	MXF	Wed, Feb 28, 1996	14.13	14.50	14.13	14.38
917	NYSE	MXF	Tue, Feb 27, 1996	14.00	14.25	14.00	14.13
916	NYSE	MXF	Mon, Feb 26, 1996	14.25	14.38	13.88	14.00
915	NYSE	MXF	Fri, Feb 23, 1996	14.75	15.13	14.25	14.38
914	NYSE	MXF	Thu, Feb 22, 1996	14.25	14.75	14.25	14.63
913	NYSE	MXF	Wed, Feb 21, 1996	14.00	14.38	14.00	14.13
912	NYSE	MXF	Tue, Feb 20, 1996	14.00	14.25	13.75	14.00
911	NYSE	MXF	Fri, Feb 16, 1996	14.63	14.63	14.38	14.38
910	NYSE	MXF	Thu, Feb 15, 1996	14.63	14.88	14.63	14.75
909	NYSE	MXF	Wed, Feb 14, 1996	14.25	14.88	14.25	14.75
908	NYSE	MXF	Tue, Feb 13, 1996	14.25	14.38	14.13	14.25
907	NYSE	MXF	Mon, Feb 12, 1996	14.13	14.38	14.13	14.25
906	NYSE	MXF	Fri, Feb 9, 1996	14.75	15.00	14.63	14.63
905	NYSE	MXF	Thu, Feb 8, 1996	14.63	15.13	14.63	15.00
904	NYSE	MXF	Wed, Feb 7, 1996	15.25	15.25	14.50	14.75
903	NYSE	MXF	Tue, Feb 6, 1996	15.25	15.38	15.13	15.25
902	NYSE	MXF	Mon, Feb 5, 1996	15.63	15.63	15.13	15.25
901	NYSE	MXF	Fri, Feb 2, 1996	15.88	15.88	15.50	15.75
900	NYSE	MXF	Thu, Feb 1, 1996	15.50	15.75	15.25	15.75
899	NYSE	MXF	Wed, Jan 31, 1996	15.75	15.75	15.38	15.50
898	NYSE	MXF	Tue, Jan 30, 1996	15.88	16.00	15.75	15.75
897	NYSE	MXF	Mon, Jan 29, 1996	15.75	15.88	15.63	15.63
896	NYSE	MXF	Fri, Jan 26, 1996	15.50	15.88	15.38	15.63
895	NYSE	MXF	Thu, Jan 25, 1996	15.88	16.00	15.50	15.63
894	NYSE	MXF	Wed, Jan 24, 1996	15.75	16.13	15.75	16.00
893	NYSE	MXF	Tue, Jan 23, 1996	15.63	15.75	15.38	15.63
892	NYSE	MXF	Mon, Jan 22, 1996	15.38	15.75	15.25	15.50
891	NYSE	MXF	Fri, Jan 19, 1996	14.75	15.50	14.75	15.38
890	NYSE	MXF	Thu, Jan 18, 1996	14.38	14.75	14.38	14.75
889	NYSE	MXF	Wed, Jan 17, 1996	14.50	14.75	14.38	14.50
888	NYSE	MXF	Tue, Jan 16, 1996	14.75	14.75	14.13	14.63
887	NYSE	MXF	Mon, Jan 15, 1996	14.75	15.00	14.50	14.50
886	NYSE	MXF	Fri, Jan 12, 1996	15.00	15.63	14.63	15.63
885	NYSE	MXF	Thu, Jan 11, 1996	15.00	15.25	15.00	15.13
884	NYSE	MXF	Wed, Jan 10, 1996	14.88	15.13	14.63	14.88
883	NYSE	MXF	Tue, Jan 9, 1996	15.25	15.38	14.88	14.88
882	NYSE	MXF	Mon, Jan 8, 1996	14.88	15.13	14.88	15.00
881	NYSE	MXF	Fri, Jan 5, 1996	14.50	15.00	14.25	14.88
880	NYSE	MXF	Thu, Jan 4, 1996	14.88	15.13	14.63	14.63
879	NYSE	MXF	Wed, Jan 3, 1996	14.50	15.25	14.38	14.75
878	NYSE	MXF	Tue, Jan 2, 1996	13.00	14.25	12.88	14.25
877	NYSE	MXF	Fri, Dec 29, 1995	12.75	12.88	12.50	12.75
876	NYSE	MXF	Thu, Dec 28, 1995	13.00	13.25	12.75	13.00
875	NYSE	MXF	Wed, Dec 27, 1995	13.25	13.38	13.13	13.13
874	NYSE	MXF	Tue, Dec 26, 1995	13.63	13.88	13.13	13.25
873	NYSE	MXF	Fri, Dec 22, 1995	13.75	13.88	13.63	13.63
872	NYSE	MXF	Thu, Dec 21, 1995	12.88	13.63	12.88	13.63
871	NYSE	MXF	Wed, Dec 20, 1995	13.25	13.75	12.75	12.88
870	NYSE	MXF	Tue, Dec 19, 1995	12.25	13.38	12.13	13.25
869	NYSE	MXF	Mon, Dec 18, 1995	12.50	12.63	12.13	12.13
868	NYSE	MXF	Fri, Dec 15, 1995	12.13	12.63	12.00	12.63
867	NYSE	MXF	Thu, Dec 14, 1995	12.25	12.38	12.00	12.00
866	NYSE	MXF	Wed, Dec 13, 1995	12.00	12.38	12.00	12.13
865	NYSE	MXF	Tue, Dec 12, 1995	12.13	12.38	12.00	12.00
864	NYSE	MXF	Mon, Dec 11, 1995	12.38	12.50	12.00	12.13
863	NYSE	MXF	Fri, Dec 8, 1995	12.75	12.75	12.38	12.38
862	NYSE	MXF	Thu, Dec 7, 1995	12.63	12.75	12.38	12.63
861	NYSE	MXF	Wed, Dec 6, 1995	12.75	13.25	12.50	12.63
860	NYSE	MXF	Tue, Dec 5, 1995	13.00	13.25	12.63	12.75
859	NYSE	MXF	Mon, Dec 4, 1995	13.50	13.50	13.13	13.25
858	NYSE	MXF	Fri, Dec 1, 1995	13.38	14.00	13.25	13.38
857	NYSE	MXF	Thu, Nov 30, 1995	14.13	14.13	13.50	13.63
856	NYSE	MXF	Wed, Nov 29, 1995	13.38	14.13	13.38	14.13
855	NYSE	MXF	Tue, Nov 28, 1995	13.13	13.38	12.75	13.13
854	NYSE	MXF	Mon, Nov 27, 1995	13.38	13.38	12.88	13.00
853	NYSE	MXF	Fri, Nov 24, 1995	13.63	14.25	13.13	13.38
852	NYSE	MXF	Wed, Nov 22, 1995	13.00	13.75	12.88	13.75
851	NYSE	MXF	Tue, Nov 21, 1995	12.25	13.00	12.13	13.00
850	NYSE	MXF	Mon, Nov 20, 1995	12.50	12.50	12.13	12.25
849	NYSE	MXF	Fri, Nov 17, 1995	11.50	12.38	11.50	12.38
848	NYSE	MXF	Thu, Nov 16, 1995	11.38	11.88	11.38	11.63
847	NYSE	MXF	Wed, Nov 15, 1995	11.38	11.50	11.13	11.38
846	NYSE	MXF	Tue, Nov 14, 1995	11.25	11.50	11.25	11.38
845	NYSE	MXF	Mon, Nov 13, 1995	11.88	11.88	11.25	11.25
844	NYSE	MXF	Fri, Nov 10, 1995	11.63	11.88	11.50	11.75
843	NYSE	MXF	Thu, Nov 9, 1995	11.38	12.00	11.13	11.63
842	NYSE	MXF	Wed, Nov 8, 1995	11.75	11.75	11.13	11.38
841	NYSE	MXF	Tue, Nov 7, 1995	11.88	12.00	11.50	11.63
840	NYSE	MXF	Mon, Nov 6, 1995	12.13	12.25	11.88	11.88
839	NYSE	MXF	Fri, Nov 3, 1995	12.38	12.38	12.00	12.25
838	NYSE	MXF	Thu, Nov 2, 1995	12.13	12.38	12.00	12.38
837	NYSE	MXF	Wed, Nov 1, 1995	12.25	12.38	11.88	12.13
836	NYSE	MXF	Tue, Oct 31, 1995	12.50	12.63	12.25	12.25
835	NYSE	MXF	Mon, Oct 30, 1995	11.88	12.50	11.88	12.38
834	NYSE	MXF	Fri, Oct 27, 1995	11.25	11.88	11.00	11.63
833	NYSE	MXF	Thu, Oct 26, 1995	11.88	11.88	11.25	11.25
832	NYSE	MXF	Wed, Oct 25, 1995	12.25	12.38	11.75	11.75
831	NYSE	MXF	Tue, Oct 24, 1995	12.38	12.50	12.13	12.25
830	NYSE	MXF	Mon, Oct 23, 1995	13.00	13.00	12.38	12.50
829	NYSE	MXF	Fri, Oct 20, 1995	13.13	13.25	12.88	12.88
828	NYSE	MXF	Thu, Oct 19, 1995	13.13	13.25	13.00	13.13
827	NYSE	MXF	Wed, Oct 18, 1995	13.00	13.38	12.75	13.13
826	NYSE	MXF	Tue, Oct 17, 1995	13.63	13.63	12.88	12.88
825	NYSE	MXF	Mon, Oct 16, 1995	14.25	14.25	13.75	14.13
824	NYSE	MXF	Fri, Oct 13, 1995	15.38	15.38	14.38	14.38
823	NYSE	MXF	Thu, Oct 12, 1995	15.38	15.63	15.25	15.25
822	NYSE	MXF	Wed, Oct 11, 1995	15.50	15.50	15.00	15.13
821	NYSE	MXF	Tue, Oct 10, 1995	15.25	15.50	15.00	15.38
820	NYSE	MXF	Mon, Oct 9, 1995	16.13	16.13	15.25	15.50
819	NYSE	MXF	Fri, Oct 6, 1995	15.88	16.38	15.88	16.25
818	NYSE	MXF	Thu, Oct 5, 1995	15.38	16.13	15.25	15.88
817	NYSE	MXF	Wed, Oct 4, 1995	15.38	15.50	15.13	15.38
816	NYSE	MXF	Tue, Oct 3, 1995	15.63	15.88	15.25	15.38
815	NYSE	MXF	Mon, Oct 2, 1995	16.25	16.38	15.88	16.00
814	NYSE	MXF	Fri, Sep 29, 1995	16.63	16.63	16.38	16.50
813	NYSE	MXF	Thu, Sep 28, 1995	16.00	16.63	15.88	16.38
812	NYSE	MXF	Wed, Sep 27, 1995	16.38	16.38	15.75	15.75
811	NYSE	MXF	Tue, Sep 26, 1995	16.25	16.63	16.25	16.38
810	NYSE	MXF	Mon, Sep 25, 1995	16.63	16.63	16.00	16.25
809	NYSE	MXF	Fri, Sep 22, 1995	16.75	16.88	16.50	16.50
808	NYSE	MXF	Thu, Sep 21, 1995	17.38	17.38	16.88	17.00
807	NYSE	MXF	Wed, Sep 20, 1995	17.75	17.75	17.38	17.38
806	NYSE	MXF	Tue, Sep 19, 1995	16.88	17.63	16.75	17.63
805	NYSE	MXF	Mon, Sep 18, 1995	17.00	17.13	16.63	16.75
804	NYSE	MXF	Fri, Sep 15, 1995	17.38	17.75	17.13	17.25
803	NYSE	MXF	Thu, Sep 14, 1995	17.50	17.63	17.25	17.38
802	NYSE	MXF	Wed, Sep 13, 1995	17.63	17.75	17.38	17.50
801	NYSE	MXF	Tue, Sep 12, 1995	17.75	18.00	17.50	17.75
800	NYSE	MXF	Mon, Sep 11, 1995	18.13	18.13	17.75	17.75
799	NYSE	MXF	Fri, Sep 8, 1995	17.63	18.13	17.63	18.00
798	NYSE	MXF	Thu, Sep 7, 1995	18.00	18.38	17.63	17.63
797	NYSE	MXF	Wed, Sep 6, 1995	18.13	18.13	17.75	18.00
796	NYSE	MXF	Tue, Sep 5, 1995	18.38	18.38	18.00	18.13
795	NYSE	MXF	Fri, Sep 1, 1995	17.38	17.88	17.13	17.88
794	NYSE	MXF	Thu, Aug 31, 1995	16.63	17.50	16.63	17.38
793	NYSE	MXF	Wed, Aug 30, 1995	16.88	17.00	16.75	16.88
792	NYSE	MXF	Tue, Aug 29, 1995	17.13	17.13	16.88	17.13
791	NYSE	MXF	Mon, Aug 28, 1995	17.00	17.13	16.88	17.00
790	NYSE	MXF	Fri, Aug 25, 1995	16.88	17.25	16.88	17.00
789	NYSE	MXF	Thu, Aug 24, 1995	16.88	17.13	16.38	16.88
788	NYSE	MXF	Wed, Aug 23, 1995	17.38	17.63	17.13	17.13
787	NYSE	MXF	Tue, Aug 22, 1995	17.63	17.63	17.38	17.38
786	NYSE	MXF	Mon, Aug 21, 1995	17.63	17.88	17.50	17.50
785	NYSE	MXF	Fri, Aug 18, 1995	17.88	17.88	17.50	17.75
784	NYSE	MXF	Thu, Aug 17, 1995	18.00	18.25	17.88	17.88
783	NYSE	MXF	Wed, Aug 16, 1995	18.13	18.25	17.75	18.25
782	NYSE	MXF	Tue, Aug 15, 1995	18.38	18.38	18.13	18.25
781	NYSE	MXF	Mon, Aug 14, 1995	18.50	18.50	18.25	18.38
780	NYSE	MXF	Fri, Aug 11, 1995	18.88	19.00	18.50	18.63
779	NYSE	MXF	Thu, Aug 10, 1995	19.00	19.38	18.88	18.88
778	NYSE	MXF	Wed, Aug 9, 1995	19.13	19.25	19.00	19.00
777	NYSE	MXF	Tue, Aug 8, 1995	19.13	19.13	18.88	19.13
776	NYSE	MXF	Mon, Aug 7, 1995	18.88	19.25	18.88	19.13
775	NYSE	MXF	Fri, Aug 4, 1995	18.88	19.38	18.75	18.75
774	NYSE	MXF	Thu, Aug 3, 1995	18.63	19.13	18.63	18.88
773	NYSE	MXF	Wed, Aug 2, 1995	18.75	19.13	18.63	18.75
772	NYSE	MXF	Tue, Aug 1, 1995	18.38	18.75	18.13	18.50
771	NYSE	MXF	Mon, Jul 31, 1995	19.00	19.25	18.50	18.63
770	NYSE	MXF	Fri, Jul 28, 1995	19.00	19.25	18.88	19.13
769	NYSE	MXF	Thu, Jul 27, 1995	18.50	19.13	18.38	19.13
768	NYSE	MXF	Wed, Jul 26, 1995	18.75	19.00	18.50	18.50
767	NYSE	MXF	Tue, Jul 25, 1995	18.88	19.00	18.63	18.88
766	NYSE	MXF	Mon, Jul 24, 1995	18.50	19.00	18.50	18.75
765	NYSE	MXF	Fri, Jul 21, 1995	18.13	18.75	18.13	18.50
764	NYSE	MXF	Thu, Jul 20, 1995	18.00	18.25	17.38	18.00
763	NYSE	MXF	Wed, Jul 19, 1995	18.25	18.50	17.38	18.00
762	NYSE	MXF	Tue, Jul 18, 1995	19.38	19.38	18.50	18.88
761	NYSE	MXF	Mon, Jul 17, 1995	19.13	19.75	19.13	19.38
760	NYSE	MXF	Fri, Jul 14, 1995	19.38	19.63	19.13	19.25
759	NYSE	MXF	Thu, Jul 13, 1995	19.13	19.88	19.00	19.63
758	NYSE	MXF	Wed, Jul 12, 1995	18.75	19.25	18.75	19.00
757	NYSE	MXF	Tue, Jul 11, 1995	19.25	19.50	18.63	18.63
756	NYSE	MXF	Mon, Jul 10, 1995	18.63	19.63	18.63	19.63
755	NYSE	MXF	Fri, Jul 7, 1995	18.63	18.88	18.25	18.75
754	NYSE	MXF	Thu, Jul 6, 1995	17.50	18.38	17.50	18.38
753	NYSE	MXF	Wed, Jul 5, 1995	16.75	17.50	16.63	17.25
752	NYSE	MXF	Mon, Jul 3, 1995	16.63	16.75	16.50	16.50
751	NYSE	MXF	Fri, Jun 30, 1995	16.88	16.88	16.50	16.50
750	NYSE	MXF	Thu, Jun 29, 1995	16.75	17.25	16.38	16.75
749	NYSE	MXF	Wed, Jun 28, 1995	16.00	17.00	16.00	16.88
748	NYSE	MXF	Tue, Jun 27, 1995	16.13	16.63	16.00	16.00
747	NYSE	MXF	Mon, Jun 26, 1995	15.50	16.38	15.50	16.38
746	NYSE	MXF	Fri, Jun 23, 1995	15.75	15.88	15.50	15.63
745	NYSE	MXF	Thu, Jun 22, 1995	15.25	15.75	15.25	15.63
744	NYSE	MXF	Wed, Jun 21, 1995	15.25	15.75	15.13	15.38
743	NYSE	MXF	Tue, Jun 20, 1995	15.75	15.88	15.38	15.38
742	NYSE	MXF	Mon, Jun 19, 1995	15.88	15.88	15.75	15.88
741	NYSE	MXF	Fri, Jun 16, 1995	15.38	15.88	15.38	15.75
740	NYSE	MXF	Thu, Jun 15, 1995	15.63	16.00	15.38	15.75
739	NYSE	MXF	Wed, Jun 14, 1995	15.38	15.75	15.38	15.63
738	NYSE	MXF	Tue, Jun 13, 1995	16.13	16.38	15.50	15.63
737	NYSE	MXF	Mon, Jun 12, 1995	15.25	16.25	15.25	16.00
736	NYSE	MXF	Fri, Jun 9, 1995	15.75	15.75	15.38	15.50
735	NYSE	MXF	Thu, Jun 8, 1995	15.88	15.88	15.75	15.75
734	NYSE	MXF	Wed, Jun 7, 1995	16.13	16.13	15.75	15.88
733	NYSE	MXF	Tue, Jun 6, 1995	16.25	16.38	15.88	15.88
732	NYSE	MXF	Mon, Jun 5, 1995	16.38	16.50	16.13	16.38
731	NYSE	MXF	Fri, Jun 2, 1995	16.88	17.00	16.25	16.50
730	NYSE	MXF	Thu, Jun 1, 1995	16.38	17.00	16.13	16.88
729	NYSE	MXF	Wed, May 31, 1995	15.75	16.38	15.38	16.38
728	NYSE	MXF	Tue, May 30, 1995	15.50	16.00	15.50	15.88
727	NYSE	MXF	Fri, May 26, 1995	15.75	15.75	15.25	15.75
726	NYSE	MXF	Thu, May 25, 1995	15.88	15.88	15.38	15.75
725	NYSE	MXF	Wed, May 24, 1995	17.00	17.13	16.25	16.25
724	NYSE	MXF	Tue, May 23, 1995	17.00	17.25	16.63	16.88
723	NYSE	MXF	Mon, May 22, 1995	16.50	17.13	16.50	17.00
722	NYSE	MXF	Fri, May 19, 1995	16.75	16.88	16.25	16.63
721	NYSE	MXF	Thu, May 18, 1995	17.50	17.50	17.00	17.13
720	NYSE	MXF	Wed, May 17, 1995	17.75	17.88	17.50	17.75
719	NYSE	MXF	Tue, May 16, 1995	17.50	17.88	17.38	17.63
718	NYSE	MXF	Mon, May 15, 1995	17.50	17.75	17.25	17.50
717	NYSE	MXF	Fri, May 12, 1995	17.25	17.38	17.00	17.38
716	NYSE	MXF	Thu, May 11, 1995	17.38	17.50	17.25	17.25
715	NYSE	MXF	Wed, May 10, 1995	17.50	17.50	17.00	17.38
714	NYSE	MXF	Tue, May 9, 1995	17.25	17.50	17.13	17.13
713	NYSE	MXF	Mon, May 8, 1995	17.63	17.63	17.13	17.13
712	NYSE	MXF	Fri, May 5, 1995	17.38	17.50	17.00	17.50
711	NYSE	MXF	Thu, May 4, 1995	17.50	17.75	17.13	17.25
710	NYSE	MXF	Wed, May 3, 1995	17.88	18.25	17.63	17.63
709	NYSE	MXF	Tue, May 2, 1995	17.13	17.75	17.13	17.63
708	NYSE	MXF	Mon, May 1, 1995	16.88	17.38	16.75	17.13
707	NYSE	MXF	Fri, Apr 28, 1995	17.63	17.75	16.88	17.13
706	NYSE	MXF	Thu, Apr 27, 1995	18.38	18.75	16.88	17.63
705	NYSE	MXF	Wed, Apr 26, 1995	17.50	18.50	17.50	18.25
704	NYSE	MXF	Tue, Apr 25, 1995	17.75	18.00	17.13	17.50
703	NYSE	MXF	Mon, Apr 24, 1995	15.63	17.63	15.63	17.50
702	NYSE	MXF	Fri, Apr 21, 1995	14.50	15.38	14.50	15.25
701	NYSE	MXF	Thu, Apr 20, 1995	14.38	14.75	14.00	14.50
700	NYSE	MXF	Wed, Apr 19, 1995	14.25	14.63	14.25	14.25
699	NYSE	MXF	Tue, Apr 18, 1995	14.13	14.50	14.00	14.38
698	NYSE	MXF	Mon, Apr 17, 1995	13.75	14.13	13.75	14.00
697	NYSE	MXF	Thu, Apr 13, 1995	13.88	14.00	13.63	13.63
696	NYSE	MXF	Wed, Apr 12, 1995	14.25	14.38	13.50	13.75
695	NYSE	MXF	Tue, Apr 11, 1995	14.63	14.63	14.25	14.50
694	NYSE	MXF	Mon, Apr 10, 1995	14.75	14.75	14.50	14.50
693	NYSE	MXF	Fri, Apr 7, 1995	14.75	14.88	14.50	14.88
692	NYSE	MXF	Thu, Apr 6, 1995	14.75	14.75	14.25	14.63
691	NYSE	MXF	Wed, Apr 5, 1995	13.88	14.50	13.88	14.25
690	NYSE	MXF	Tue, Apr 4, 1995	14.25	14.50	13.88	13.88
689	NYSE	MXF	Mon, Apr 3, 1995	13.50	14.13	13.25	14.13
688	NYSE	MXF	Fri, Mar 31, 1995	13.63	13.75	13.13	13.50
687	NYSE	MXF	Thu, Mar 30, 1995	13.88	14.25	13.75	13.88
686	NYSE	MXF	Wed, Mar 29, 1995	13.88	14.13	13.75	13.88
685	NYSE	MXF	Tue, Mar 28, 1995	14.25	14.38	13.63	13.63
684	NYSE	MXF	Mon, Mar 27, 1995	13.00	14.00	13.00	13.88
683	NYSE	MXF	Fri, Mar 24, 1995	12.50	13.25	12.38	12.88
682	NYSE	MXF	Thu, Mar 23, 1995	11.88	12.50	11.88	12.50
681	NYSE	MXF	Wed, Mar 22, 1995	12.13	12.50	11.88	12.00
680	NYSE	MXF	Tue, Mar 21, 1995	12.13	12.25	11.88	12.00
679	NYSE	MXF	Mon, Mar 20, 1995	12.50	12.88	12.13	12.25
678	NYSE	MXF	Fri, Mar 17, 1995	12.38	12.63	12.00	12.50
677	NYSE	MXF	Thu, Mar 16, 1995	12.75	12.75	12.13	12.38
676	NYSE	MXF	Wed, Mar 15, 1995	13.13	13.25	12.63	12.75
675	NYSE	MXF	Tue, Mar 14, 1995	13.50	13.50	12.75	12.88
674	NYSE	MXF	Mon, Mar 13, 1995	13.63	13.88	12.75	13.00
673	NYSE	MXF	Fri, Mar 10, 1995	12.00	13.50	11.88	13.50
672	NYSE	MXF	Thu, Mar 9, 1995	10.63	11.38	10.13	11.38
671	NYSE	MXF	Wed, Mar 8, 1995	11.50	11.63	10.38	10.75
670	NYSE	MXF	Tue, Mar 7, 1995	12.25	12.25	11.13	11.50
669	NYSE	MXF	Mon, Mar 6, 1995	12.88	12.88	12.00	12.13
668	NYSE	MXF	Fri, Mar 3, 1995	13.25	13.38	12.75	12.88
667	NYSE	MXF	Thu, Mar 2, 1995	13.25	13.75	13.13	13.50
666	NYSE	MXF	Wed, Mar 1, 1995	13.63	14.13	13.00	13.25
665	NYSE	MXF	Tue, Feb 28, 1995	13.00	13.88	13.00	13.38
664	NYSE	MXF	Mon, Feb 27, 1995	13.38	13.50	12.63	13.13
663	NYSE	MXF	Fri, Feb 24, 1995	15.00	15.25	14.13	14.25
662	NYSE	MXF	Thu, Feb 23, 1995	15.50	15.88	14.88	15.00
661	NYSE	MXF	Wed, Feb 22, 1995	15.38	15.75	15.00	15.50
660	NYSE	MXF	Tue, Feb 21, 1995	16.13	16.25	15.13	15.25
659	NYSE	MXF	Fri, Feb 17, 1995	15.75	16.25	15.50	15.88
658	NYSE	MXF	Thu, Feb 16, 1995	16.00	16.00	15.00	16.00
657	NYSE	MXF	Wed, Feb 15, 1995	16.88	16.88	15.75	16.00
656	NYSE	MXF	Tue, Feb 14, 1995	16.75	17.38	16.75	16.88
655	NYSE	MXF	Mon, Feb 13, 1995	17.13	17.25	16.88	17.00
654	NYSE	MXF	Fri, Feb 10, 1995	17.00	17.63	16.88	17.25
653	NYSE	MXF	Thu, Feb 9, 1995	17.25	17.25	17.00	17.00
652	NYSE	MXF	Wed, Feb 8, 1995	17.63	17.88	17.50	17.50
651	NYSE	MXF	Tue, Feb 7, 1995	18.00	18.38	17.75	17.88
650	NYSE	MXF	Mon, Feb 6, 1995	18.25	18.50	17.75	18.00
649	NYSE	MXF	Fri, Feb 3, 1995	18.25	18.75	18.13	18.63
648	NYSE	MXF	Thu, Feb 2, 1995	18.88	18.88	18.13	18.25
647	NYSE	MXF	Wed, Feb 1, 1995	19.88	19.88	18.50	18.88
646	NYSE	MXF	Tue, Jan 31, 1995	17.50	20.38	17.13	19.63
645	NYSE	MXF	Mon, Jan 30, 1995	17.13	17.38	16.75	17.13
644	NYSE	MXF	Fri, Jan 27, 1995	19.00	19.25	18.38	18.50
643	NYSE	MXF	Thu, Jan 26, 1995	19.38	19.50	19.00	19.00
642	NYSE	MXF	Wed, Jan 25, 1995	19.00	19.50	18.88	19.13
641	NYSE	MXF	Tue, Jan 24, 1995	18.75	19.63	18.75	19.00
640	NYSE	MXF	Mon, Jan 23, 1995	17.88	19.13	17.50	19.00
639	NYSE	MXF	Fri, Jan 20, 1995	17.75	18.75	17.38	18.38
638	NYSE	MXF	Thu, Jan 19, 1995	18.88	18.88	17.88	18.38
637	NYSE	MXF	Wed, Jan 18, 1995	19.63	19.63	18.75	19.00
636	NYSE	MXF	Tue, Jan 17, 1995	19.13	20.00	19.00	19.38
635	NYSE	MXF	Mon, Jan 16, 1995	20.63	20.63	19.13	19.25
634	NYSE	MXF	Fri, Jan 13, 1995	21.63	21.75	20.63	20.88
633	NYSE	MXF	Thu, Jan 12, 1995	19.38	20.38	18.63	20.13
632	NYSE	MXF	Wed, Jan 11, 1995	17.88	19.25	17.00	19.13
631	NYSE	MXF	Tue, Jan 10, 1995	19.00	19.13	17.00	17.88
630	NYSE	MXF	Mon, Jan 9, 1995	20.13	20.63	19.25	19.38
629	NYSE	MXF	Fri, Jan 6, 1995	21.13	21.13	19.88	20.13
628	NYSE	MXF	Thu, Jan 5, 1995	20.88	21.63	20.00	20.50
627	NYSE	MXF	Wed, Jan 4, 1995	22.00	22.13	19.63	20.88
626	NYSE	MXF	Tue, Jan 3, 1995	23.00	23.25	22.13	22.13
625	NYSE	MXF	Fri, Dec 30, 1994	23.63	23.63	22.63	22.63
624	NYSE	MXF	Thu, Dec 29, 1994	22.88	23.13	22.50	22.75
623	NYSE	MXF	Wed, Dec 28, 1994	20.50	22.25	20.50	22.25
622	NYSE	MXF	Tue, Dec 27, 1994	22.75	22.75	19.63	20.00
621	NYSE	MXF	Fri, Dec 23, 1994	24.13	24.38	23.13	23.25
620	NYSE	MXF	Thu, Dec 22, 1994	24.50	24.50	23.50	23.75
619	NYSE	MXF	Wed, Dec 21, 1994	26.00	26.13	24.00	25.38
618	NYSE	MXF	Tue, Dec 20, 1994	27.38	27.63	25.75	25.88
617	NYSE	MXF	Mon, Dec 19, 1994	28.25	28.38	27.38	27.63
616	NYSE	MXF	Fri, Dec 16, 1994	28.75	28.88	28.13	28.38
615	NYSE	MXF	Thu, Dec 15, 1994	29.13	29.25	28.75	28.88
614	NYSE	MXF	Wed, Dec 14, 1994	29.38	29.75	28.88	29.13
613	NYSE	MXF	Tue, Dec 13, 1994	29.25	29.63	28.63	28.88
612	NYSE	MXF	Mon, Dec 12, 1994	29.25	29.38	29.13	29.25
611	NYSE	MXF	Fri, Dec 9, 1994	29.13	29.88	29.13	29.38
610	NYSE	MXF	Thu, Dec 8, 1994	30.00	30.38	29.00	29.13
609	NYSE	MXF	Wed, Dec 7, 1994	30.75	30.88	30.00	30.13
608	NYSE	MXF	Tue, Dec 6, 1994	30.38	31.25	30.13	31.13
607	NYSE	MXF	Mon, Dec 5, 1994	31.38	31.38	30.38	30.63
606	NYSE	MXF	Fri, Dec 2, 1994	30.38	31.38	30.25	31.13
605	NYSE	MXF	Thu, Dec 1, 1994	31.88	31.88	31.13	31.13
604	NYSE	MXF	Wed, Nov 30, 1994	31.75	32.25	31.13	31.63
603	NYSE	MXF	Tue, Nov 29, 1994	31.75	31.75	30.75	31.50
602	NYSE	MXF	Mon, Nov 28, 1994	29.63	31.00	29.63	30.88
601	NYSE	MXF	Fri, Nov 25, 1994	28.63	29.38	28.63	29.38
600	NYSE	MXF	Wed, Nov 23, 1994	28.50	29.00	28.38	29.00
599	NYSE	MXF	Tue, Nov 22, 1994	29.38	30.00	28.88	29.00
598	NYSE	MXF	Mon, Nov 21, 1994	29.75	29.88	29.00	29.63
597	NYSE	MXF	Fri, Nov 18, 1994	30.50	30.63	29.63	29.75
596	NYSE	MXF	Thu, Nov 17, 1994	31.13	31.13	30.50	30.50
595	NYSE	MXF	Wed, Nov 16, 1994	30.75	31.38	30.75	31.00
594	NYSE	MXF	Tue, Nov 15, 1994	31.00	31.25	30.63	30.75
593	NYSE	MXF	Mon, Nov 14, 1994	31.50	31.75	31.13	31.13
592	NYSE	MXF	Fri, Nov 11, 1994	30.88	31.75	30.88	31.63
591	NYSE	MXF	Thu, Nov 10, 1994	31.25	31.63	30.50	31.00
590	NYSE	MXF	Wed, Nov 9, 1994	32.88	33.38	32.00	32.00
589	NYSE	MXF	Tue, Nov 8, 1994	32.50	33.13	32.50	32.63
588	NYSE	MXF	Mon, Nov 7, 1994	32.00	32.75	32.00	32.50
587	NYSE	MXF	Fri, Nov 4, 1994	32.00	32.75	31.88	32.38
586	NYSE	MXF	Thu, Nov 3, 1994	31.25	32.00	31.25	31.38
585	NYSE	MXF	Wed, Nov 2, 1994	30.88	31.63	30.88	31.00
584	NYSE	MXF	Tue, Nov 1, 1994	31.25	31.38	30.88	30.88
583	NYSE	MXF	Mon, Oct 31, 1994	32.13	32.25	31.25	31.38
582	NYSE	MXF	Fri, Oct 28, 1994	31.75	32.25	31.38	31.50
581	NYSE	MXF	Thu, Oct 27, 1994	31.63	32.50	31.63	32.00
580	NYSE	MXF	Wed, Oct 26, 1994	31.50	31.88	30.75	31.63
579	NYSE	MXF	Tue, Oct 25, 1994	31.00	31.50	30.63	31.38
578	NYSE	MXF	Mon, Oct 24, 1994	32.63	32.75	32.13	32.25
577	NYSE	MXF	Fri, Oct 21, 1994	32.75	32.75	32.25	32.50
576	NYSE	MXF	Thu, Oct 20, 1994	33.50	33.50	32.75	32.88
575	NYSE	MXF	Wed, Oct 19, 1994	32.50	33.38	32.50	33.25
574	NYSE	MXF	Tue, Oct 18, 1994	33.13	33.25	32.50	32.75
573	NYSE	MXF	Mon, Oct 17, 1994	33.88	33.88	33.13	33.25
572	NYSE	MXF	Fri, Oct 14, 1994	33.50	33.75	33.13	33.63
571	NYSE	MXF	Thu, Oct 13, 1994	34.00	34.13	33.38	33.63
570	NYSE	MXF	Wed, Oct 12, 1994	32.63	33.75	32.63	33.75
569	NYSE	MXF	Tue, Oct 11, 1994	32.25	33.00	32.25	32.88
568	NYSE	MXF	Mon, Oct 10, 1994	31.88	32.25	31.50	32.25
567	NYSE	MXF	Fri, Oct 7, 1994	31.25	32.13	31.13	31.63
566	NYSE	MXF	Thu, Oct 6, 1994	31.75	31.75	31.25	31.50
565	NYSE	MXF	Wed, Oct 5, 1994	31.75	31.75	30.75	31.75
564	NYSE	MXF	Tue, Oct 4, 1994	32.25	32.63	31.75	32.00
563	NYSE	MXF	Mon, Oct 3, 1994	33.38	33.38	32.13	32.25
562	NYSE	MXF	Fri, Sep 30, 1994	32.50	33.88	32.38	33.25
561	NYSE	MXF	Thu, Sep 29, 1994	33.63	33.88	32.25	32.50
560	NYSE	MXF	Wed, Sep 28, 1994	34.38	34.50	32.75	33.63
559	NYSE	MXF	Tue, Sep 27, 1994	34.38	34.63	34.00	34.13
558	NYSE	MXF	Mon, Sep 26, 1994	34.13	35.13	34.13	34.38
557	NYSE	MXF	Fri, Sep 23, 1994	34.13	35.13	34.13	34.63
556	NYSE	MXF	Thu, Sep 22, 1994	34.00	34.25	33.63	34.13
555	NYSE	MXF	Wed, Sep 21, 1994	34.88	35.00	33.75	34.00
554	NYSE	MXF	Tue, Sep 20, 1994	34.13	35.13	34.00	34.75
553	NYSE	MXF	Mon, Sep 19, 1994	33.63	34.38	33.63	34.38
552	NYSE	MXF	Fri, Sep 16, 1994	34.50	34.50	33.50	34.13
551	NYSE	MXF	Thu, Sep 15, 1994	33.88	34.75	33.63	34.75
550	NYSE	MXF	Wed, Sep 14, 1994	32.88	33.50	32.50	33.50
549	NYSE	MXF	Tue, Sep 13, 1994	32.00	33.19	31.88	32.75
548	NYSE	MXF	Mon, Sep 12, 1994	32.88	33.13	31.75	31.75
547	NYSE	MXF	Fri, Sep 9, 1994	33.38	34.38	32.75	32.75
546	NYSE	MXF	Thu, Sep 8, 1994	34.25	34.63	34.25	34.38
545	NYSE	MXF	Wed, Sep 7, 1994	33.25	34.13	33.13	34.00
544	NYSE	MXF	Tue, Sep 6, 1994	32.88	33.38	32.75	33.25
543	NYSE	MXF	Fri, Sep 2, 1994	33.88	33.88	32.88	33.13
542	NYSE	MXF	Thu, Sep 1, 1994	33.38	33.88	33.25	33.38
541	NYSE	MXF	Wed, Aug 31, 1994	34.00	34.25	33.13	33.13
540	NYSE	MXF	Tue, Aug 30, 1994	33.75	34.38	33.63	34.00
539	NYSE	MXF	Mon, Aug 29, 1994	34.63	34.75	34.00	34.00
538	NYSE	MXF	Fri, Aug 26, 1994	34.38	34.75	33.75	34.25
537	NYSE	MXF	Thu, Aug 25, 1994	34.75	35.13	33.88	34.00
536	NYSE	MXF	Wed, Aug 24, 1994	33.63	34.75	33.13	34.75
535	NYSE	MXF	Tue, Aug 23, 1994	35.25	35.63	33.63	33.75
534	NYSE	MXF	Mon, Aug 22, 1994	35.00	36.00	34.88	35.00
533	NYSE	MXF	Fri, Aug 19, 1994	34.13	35.13	34.00	34.88
532	NYSE	MXF	Thu, Aug 18, 1994	34.25	34.63	33.75	34.13
531	NYSE	MXF	Wed, Aug 17, 1994	35.00	35.38	34.13	34.50
530	NYSE	MXF	Tue, Aug 16, 1994	34.00	34.63	33.75	34.38
529	NYSE	MXF	Mon, Aug 15, 1994	34.50	34.88	33.88	33.88
528	NYSE	MXF	Fri, Aug 12, 1994	33.50	34.38	33.50	34.25
527	NYSE	MXF	Thu, Aug 11, 1994	33.00	33.75	33.00	33.50
526	NYSE	MXF	Wed, Aug 10, 1994	33.75	34.25	33.38	33.63
525	NYSE	MXF	Tue, Aug 9, 1994	33.38	34.25	33.13	33.88
524	NYSE	MXF	Mon, Aug 8, 1994	33.75	34.38	33.25	33.50
523	NYSE	MXF	Fri, Aug 5, 1994	32.75	33.63	32.63	33.50
522	NYSE	MXF	Thu, Aug 4, 1994	33.75	33.88	32.88	33.50
521	NYSE	MXF	Wed, Aug 3, 1994	32.50	33.63	32.50	33.63
520	NYSE	MXF	Tue, Aug 2, 1994	32.00	32.75	32.00	32.25
519	NYSE	MXF	Mon, Aug 1, 1994	31.75	32.38	31.63	31.88
518	NYSE	MXF	Fri, Jul 29, 1994	31.50	32.00	31.38	31.75
517	NYSE	MXF	Thu, Jul 28, 1994	31.38	31.63	31.00	31.00
516	NYSE	MXF	Wed, Jul 27, 1994	30.38	31.38	30.38	31.38
515	NYSE	MXF	Tue, Jul 26, 1994	30.00	30.88	29.75	30.50
514	NYSE	MXF	Mon, Jul 25, 1994	29.63	29.75	29.25	29.38
513	NYSE	MXF	Fri, Jul 22, 1994	29.25	29.88	29.25	29.75
512	NYSE	MXF	Thu, Jul 21, 1994	28.38	28.63	28.13	28.63
511	NYSE	MXF	Wed, Jul 20, 1994	28.75	28.88	28.13	28.25
510	NYSE	MXF	Tue, Jul 19, 1994	28.88	29.13	28.50	29.00
509	NYSE	MXF	Mon, Jul 18, 1994	29.00	29.00	28.75	28.88
508	NYSE	MXF	Fri, Jul 15, 1994	28.63	29.25	28.63	29.13
507	NYSE	MXF	Thu, Jul 14, 1994	28.38	28.88	28.38	28.75
506	NYSE	MXF	Wed, Jul 13, 1994	28.00	28.25	28.00	28.00
505	NYSE	MXF	Tue, Jul 12, 1994	28.13	28.25	27.63	28.00
504	NYSE	MXF	Mon, Jul 11, 1994	28.25	28.50	28.00	28.13
503	NYSE	MXF	Fri, Jul 8, 1994	28.50	28.63	28.25	28.25
502	NYSE	MXF	Thu, Jul 7, 1994	28.25	28.88	28.13	28.50
501	NYSE	MXF	Wed, Jul 6, 1994	28.00	28.38	27.63	28.25
500	NYSE	MXF	Tue, Jul 5, 1994	27.75	28.25	27.63	28.13
499	NYSE	MXF	Fri, Jul 1, 1994	28.00	28.38	27.88	28.13
498	NYSE	MXF	Thu, Jun 30, 1994	28.50	28.63	27.88	28.13
497	NYSE	MXF	Wed, Jun 29, 1994	28.00	28.63	28.00	28.25
496	NYSE	MXF	Tue, Jun 28, 1994	28.63	28.63	27.25	27.75
495	NYSE	MXF	Mon, Jun 27, 1994	26.88	28.38	26.88	28.38
494	NYSE	MXF	Fri, Jun 24, 1994	27.75	27.88	26.88	27.00
493	NYSE	MXF	Thu, Jun 23, 1994	28.63	28.75	27.88	28.00
492	NYSE	MXF	Wed, Jun 22, 1994	28.88	29.25	28.63	28.63
491	NYSE	MXF	Tue, Jun 21, 1994	29.25	29.25	28.13	28.63
490	NYSE	MXF	Mon, Jun 20, 1994	29.50	29.63	29.25	29.38
489	NYSE	MXF	Fri, Jun 17, 1994	30.63	30.63	29.75	30.13
488	NYSE	MXF	Thu, Jun 16, 1994	30.63	30.88	30.50	30.88
487	NYSE	MXF	Wed, Jun 15, 1994	30.63	31.00	30.50	30.75
486	NYSE	MXF	Tue, Jun 14, 1994	30.38	30.75	30.38	30.63
485	NYSE	MXF	Mon, Jun 13, 1994	31.25	31.25	30.13	30.13
484	NYSE	MXF	Fri, Jun 10, 1994	31.00	31.50	31.00	31.25
483	NYSE	MXF	Thu, Jun 9, 1994	31.63	31.63	30.88	31.38
482	NYSE	MXF	Wed, Jun 8, 1994	32.25	32.38	31.38	31.63
481	NYSE	MXF	Tue, Jun 7, 1994	32.50	32.88	32.13	32.13
480	NYSE	MXF	Mon, Jun 6, 1994	32.25	32.88	31.88	32.63
479	NYSE	MXF	Fri, Jun 3, 1994	31.13	32.00	31.13	31.63
478	NYSE	MXF	Thu, Jun 2, 1994	31.50	31.63	30.88	31.38
477	NYSE	MXF	Wed, Jun 1, 1994	31.75	31.75	31.38	31.63
476	NYSE	MXF	Tue, May 31, 1994	31.50	31.88	31.38	31.50
475	NYSE	MXF	Fri, May 27, 1994	30.88	31.63	30.88	31.50
474	NYSE	MXF	Thu, May 26, 1994	31.50	31.63	30.88	31.00
473	NYSE	MXF	Wed, May 25, 1994	31.38	31.75	30.75	31.50
472	NYSE	MXF	Tue, May 24, 1994	31.00	31.50	31.00	31.13
471	NYSE	MXF	Mon, May 23, 1994	30.88	31.75	30.88	31.00
470	NYSE	MXF	Fri, May 20, 1994	30.75	31.38	30.25	31.00
469	NYSE	MXF	Thu, May 19, 1994	30.38	31.25	30.13	30.75
468	NYSE	MXF	Wed, May 18, 1994	29.50	30.38	29.13	30.38
467	NYSE	MXF	Tue, May 17, 1994	28.50	29.13	28.25	29.13
466	NYSE	MXF	Mon, May 16, 1994	29.00	29.13	28.38	28.50
465	NYSE	MXF	Fri, May 13, 1994	28.50	28.88	28.50	28.75
464	NYSE	MXF	Thu, May 12, 1994	28.50	29.13	28.50	28.75
463	NYSE	MXF	Wed, May 11, 1994	28.25	28.75	28.13	28.25
462	NYSE	MXF	Tue, May 10, 1994	27.63	28.38	27.38	28.13
461	NYSE	MXF	Mon, May 9, 1994	27.63	27.75	27.13	27.13
460	NYSE	MXF	Fri, May 6, 1994	28.00	28.00	27.38	27.75
459	NYSE	MXF	Thu, May 5, 1994	29.63	29.63	28.13	28.25
458	NYSE	MXF	Wed, May 4, 1994	29.25	29.63	29.00	29.38
457	NYSE	MXF	Tue, May 3, 1994	29.00	29.38	28.63	29.25
456	NYSE	MXF	Mon, May 2, 1994	29.38	29.50	28.88	29.00
455	NYSE	MXF	Fri, Apr 29, 1994	29.25	29.88	28.75	29.63
454	NYSE	MXF	Thu, Apr 28, 1994	29.88	30.50	29.00	29.38
453	NYSE	MXF	Tue, Apr 26, 1994	28.88	29.75	28.50	29.50
452	NYSE	MXF	Mon, Apr 25, 1994	28.13	29.88	27.88	28.25
451	NYSE	MXF	Fri, Apr 22, 1994	26.75	28.50	26.00	28.50
450	NYSE	MXF	Thu, Apr 21, 1994	25.00	26.75	24.38	26.63
449	NYSE	MXF	Wed, Apr 20, 1994	26.13	26.50	24.63	25.13
448	NYSE	MXF	Tue, Apr 19, 1994	26.25	27.00	25.75	26.00
447	NYSE	MXF	Mon, Apr 18, 1994	28.38	28.75	27.00	27.00
446	NYSE	MXF	Fri, Apr 15, 1994	28.75	29.25	28.38	28.38
445	NYSE	MXF	Thu, Apr 14, 1994	29.38	29.38	28.88	29.00
444	NYSE	MXF	Wed, Apr 13, 1994	30.00	30.25	29.13	29.13
443	NYSE	MXF	Tue, Apr 12, 1994	30.25	30.25	29.38	29.88
442	NYSE	MXF	Mon, Apr 11, 1994	29.88	30.00	29.38	29.63
441	NYSE	MXF	Fri, Apr 8, 1994	30.13	30.13	29.25	29.38
440	NYSE	MXF	Thu, Apr 7, 1994	30.13	30.50	29.50	30.00
439	NYSE	MXF	Wed, Apr 6, 1994	29.00	30.13	28.25	30.13
438	NYSE	MXF	Tue, Apr 5, 1994	28.75	30.00	28.75	28.75
437	NYSE	MXF	Mon, Apr 4, 1994	29.25	29.75	28.38	28.50
436	NYSE	MXF	Thu, Mar 31, 1994	30.38	30.88	29.38	30.25
435	NYSE	MXF	Wed, Mar 30, 1994	30.75	31.25	30.13	30.25
434	NYSE	MXF	Tue, Mar 29, 1994	30.75	32.13	30.00	30.63
433	NYSE	MXF	Mon, Mar 28, 1994	31.50	32.00	30.25	30.63
432	NYSE	MXF	Fri, Mar 25, 1994	30.38	32.63	30.25	31.25
431	NYSE	MXF	Thu, Mar 24, 1994	29.50	31.13	29.38	30.63
430	NYSE	MXF	Wed, Mar 23, 1994	33.63	34.13	32.00	32.00
429	NYSE	MXF	Tue, Mar 22, 1994	30.63	34.00	30.63	33.88
428	NYSE	MXF	Mon, Mar 21, 1994	31.38	31.38	30.50	30.63
427	NYSE	MXF	Fri, Mar 18, 1994	32.13	32.13	31.63	31.75
426	NYSE	MXF	Thu, Mar 17, 1994	32.38	33.13	32.25	32.63
425	NYSE	MXF	Wed, Mar 16, 1994	31.50	33.13	31.00	32.63
424	NYSE	MXF	Tue, Mar 15, 1994	31.38	32.00	30.50	31.38
423	NYSE	MXF	Mon, Mar 14, 1994	33.00	33.50	31.50	31.50
422	NYSE	MXF	Fri, Mar 11, 1994	32.13	33.38	31.63	33.13
421	NYSE	MXF	Thu, Mar 10, 1994	32.88	33.38	32.25	32.38
420	NYSE	MXF	Wed, Mar 9, 1994	33.75	34.13	32.88	33.00
419	NYSE	MXF	Tue, Mar 8, 1994	35.63	35.63	33.75	33.75
418	NYSE	MXF	Mon, Mar 7, 1994	33.88	34.88	33.88	34.88
417	NYSE	MXF	Fri, Mar 4, 1994	34.00	34.38	33.88	34.13
416	NYSE	MXF	Thu, Mar 3, 1994	34.50	34.88	33.38	33.75
415	NYSE	MXF	Wed, Mar 2, 1994	32.25	34.38	31.75	34.25
414	NYSE	MXF	Tue, Mar 1, 1994	34.25	34.25	33.13	33.63
413	NYSE	MXF	Mon, Feb 28, 1994	34.13	34.38	33.88	34.25
412	NYSE	MXF	Fri, Feb 25, 1994	34.13	34.88	33.88	33.88
411	NYSE	MXF	Thu, Feb 24, 1994	34.00	34.88	32.88	34.63
410	NYSE	MXF	Wed, Feb 23, 1994	36.00	36.25	33.50	34.88
409	NYSE	MXF	Tue, Feb 22, 1994	36.25	37.38	36.00	36.25
408	NYSE	MXF	Fri, Feb 18, 1994	38.00	38.25	36.50	36.63
407	NYSE	MXF	Thu, Feb 17, 1994	39.00	39.13	38.00	38.13
406	NYSE	MXF	Wed, Feb 16, 1994	39.50	39.75	38.88	38.88
405	NYSE	MXF	Tue, Feb 15, 1994	38.88	39.13	38.63	39.00
404	NYSE	MXF	Mon, Feb 14, 1994	38.50	39.25	38.25	38.38
403	NYSE	MXF	Fri, Feb 11, 1994	38.00	39.13	37.75	38.75
402	NYSE	MXF	Thu, Feb 10, 1994	39.38	39.38	38.13	38.25
401	NYSE	MXF	Wed, Feb 9, 1994	39.50	40.13	38.50	39.38
400	NYSE	MXF	Tue, Feb 8, 1994	38.50	39.50	38.50	39.50
399	NYSE	MXF	Mon, Feb 7, 1994	36.63	38.75	36.25	38.38
398	NYSE	MXF	Fri, Feb 4, 1994	38.75	39.13	36.63	36.75
397	NYSE	MXF	Thu, Feb 3, 1994	39.25	40.00	39.13	39.38
396	NYSE	MXF	Wed, Feb 2, 1994	39.25	39.75	39.00	39.50
395	NYSE	MXF	Tue, Feb 1, 1994	39.75	40.00	38.75	38.88
394	NYSE	MXF	Mon, Jan 31, 1994	39.13	39.88	38.63	39.25
393	NYSE	MXF	Fri, Jan 28, 1994	39.38	40.13	38.88	39.13
392	NYSE	MXF	Thu, Jan 27, 1994	37.50	39.50	37.50	38.50
391	NYSE	MXF	Wed, Jan 26, 1994	37.50	37.63	36.63	37.38
390	NYSE	MXF	Tue, Jan 25, 1994	38.25	38.25	37.50	37.63
389	NYSE	MXF	Mon, Jan 24, 1994	37.75	39.00	37.63	38.50
388	NYSE	MXF	Fri, Jan 21, 1994	39.38	39.88	38.75	39.25
387	NYSE	MXF	Thu, Jan 20, 1994	37.88	39.38	37.75	39.38
386	NYSE	MXF	Wed, Jan 19, 1994	37.63	38.38	37.13	37.63
385	NYSE	MXF	Tue, Jan 18, 1994	37.00	37.50	36.13	37.50
384	NYSE	MXF	Mon, Jan 17, 1994	36.63	36.75	36.13	36.25
383	NYSE	MXF	Fri, Jan 14, 1994	36.63	36.63	35.75	36.00
382	NYSE	MXF	Thu, Jan 13, 1994	37.00	37.00	36.50	36.63
381	NYSE	MXF	Wed, Jan 12, 1994	36.63	37.38	36.50	36.75
380	NYSE	MXF	Tue, Jan 11, 1994	36.50	37.38	36.13	36.88
379	NYSE	MXF	Mon, Jan 10, 1994	36.63	37.38	35.63	36.63
378	NYSE	MXF	Fri, Jan 7, 1994	39.00	39.38	37.38	38.38
377	NYSE	MXF	Thu, Jan 6, 1994	39.50	40.25	38.75	39.00
376	NYSE	MXF	Wed, Jan 5, 1994	39.38	39.63	38.38	39.50
375	NYSE	MXF	Tue, Jan 4, 1994	37.13	38.75	35.25	38.25
374	NYSE	MXF	Mon, Jan 3, 1994	37.25	38.00	36.13	37.00
373	NYSE	MXF	Fri, Dec 31, 1993	40.00	40.00	38.50	39.00
372	NYSE	MXF	Thu, Dec 30, 1993	40.00	40.38	39.50	39.88
371	NYSE	MXF	Wed, Dec 29, 1993	39.00	39.88	38.38	39.75
370	NYSE	MXF	Tue, Dec 28, 1993	39.00	39.13	38.25	38.38
369	NYSE	MXF	Mon, Dec 27, 1993	39.13	39.38	38.63	39.00
368	NYSE	MXF	Thu, Dec 23, 1993	37.25	38.13	37.00	38.00
367	NYSE	MXF	Wed, Dec 22, 1993	36.50	37.00	35.88	37.00
366	NYSE	MXF	Tue, Dec 21, 1993	36.75	37.13	36.13	36.13
365	NYSE	MXF	Mon, Dec 20, 1993	35.38	36.50	35.13	36.38
364	NYSE	MXF	Fri, Dec 17, 1993	35.00	35.13	34.75	34.88
363	NYSE	MXF	Thu, Dec 16, 1993	33.13	34.25	33.13	33.88
362	NYSE	MXF	Wed, Dec 15, 1993	32.00	32.88	31.13	32.50
361	NYSE	MXF	Tue, Dec 14, 1993	33.88	34.00	31.63	32.13
360	NYSE	MXF	Mon, Dec 13, 1993	34.88	35.00	33.25	33.63
359	NYSE	MXF	Fri, Dec 10, 1993	34.75	35.13	34.50	35.00
358	NYSE	MXF	Thu, Dec 9, 1993	34.88	35.75	34.38	34.63
357	NYSE	MXF	Wed, Dec 8, 1993	34.00	34.63	33.88	34.63
356	NYSE	MXF	Tue, Dec 7, 1993	34.50	34.75	33.25	34.13
355	NYSE	MXF	Mon, Dec 6, 1993	34.13	34.75	34.00	34.38
354	NYSE	MXF	Fri, Dec 3, 1993	32.38	33.25	32.00	33.00
353	NYSE	MXF	Thu, Dec 2, 1993	31.25	32.00	31.25	32.00
352	NYSE	MXF	Wed, Dec 1, 1993	30.75	31.13	30.63	30.88
351	NYSE	MXF	Tue, Nov 30, 1993	31.13	31.38	30.50	30.63
350	NYSE	MXF	Mon, Nov 29, 1993	31.50	32.00	30.75	30.88
349	NYSE	MXF	Fri, Nov 26, 1993	30.50	31.25	30.38	31.13
348	NYSE	MXF	Wed, Nov 24, 1993	28.88	29.75	28.75	29.75
347	NYSE	MXF	Tue, Nov 23, 1993	29.13	29.38	28.63	28.88
346	NYSE	MXF	Mon, Nov 22, 1993	30.00	30.00	29.25	29.38
345	NYSE	MXF	Fri, Nov 19, 1993	29.50	30.00	29.00	30.00
344	NYSE	MXF	Thu, Nov 18, 1993	28.88	29.88	28.50	29.38
343	NYSE	MXF	Wed, Nov 17, 1993	29.50	29.50	27.38	28.38
342	NYSE	MXF	Tue, Nov 16, 1993	27.50	28.75	27.38	28.63
341	NYSE	MXF	Mon, Nov 15, 1993	27.63	28.25	26.63	26.63
340	NYSE	MXF	Fri, Nov 12, 1993	27.00	27.75	26.63	27.25
339	NYSE	MXF	Thu, Nov 11, 1993	26.75	27.13	26.75	26.88
338	NYSE	MXF	Wed, Nov 10, 1993	25.63	26.88	25.25	26.25
337	NYSE	MXF	Tue, Nov 9, 1993	24.88	25.25	24.00	24.63
336	NYSE	MXF	Mon, Nov 8, 1993	24.75	24.75	24.00	24.63
335	NYSE	MXF	Fri, Nov 5, 1993	26.00	26.00	23.88	25.00
334	NYSE	MXF	Thu, Nov 4, 1993	26.00	26.50	25.63	26.13
333	NYSE	MXF	Wed, Nov 3, 1993	27.00	27.00	25.75	26.13
332	NYSE	MXF	Tue, Nov 2, 1993	27.00	27.25	26.75	26.75
331	NYSE	MXF	Mon, Nov 1, 1993	27.25	27.50	27.00	27.25
330	NYSE	MXF	Fri, Oct 29, 1993	26.25	27.00	26.25	27.00
329	NYSE	MXF	Thu, Oct 28, 1993	27.25	27.25	26.00	26.00
328	NYSE	MXF	Wed, Oct 27, 1993	27.38	27.88	27.00	27.13
327	NYSE	MXF	Tue, Oct 26, 1993	27.13	27.63	26.75	27.25
326	NYSE	MXF	Mon, Oct 25, 1993	27.25	27.75	27.00	27.38
325	NYSE	MXF	Fri, Oct 22, 1993	27.00	27.25	26.75	27.25
324	NYSE	MXF	Thu, Oct 21, 1993	26.88	27.00	26.63	26.63
323	NYSE	MXF	Wed, Oct 20, 1993	26.63	26.75	26.13	26.63
322	NYSE	MXF	Tue, Oct 19, 1993	27.50	27.63	26.50	26.63
321	NYSE	MXF	Mon, Oct 18, 1993	26.63	27.38	26.50	27.00
320	NYSE	MXF	Fri, Oct 15, 1993	26.50	26.88	26.13	26.38
319	NYSE	MXF	Thu, Oct 14, 1993	26.00	26.13	25.63	26.13
318	NYSE	MXF	Wed, Oct 13, 1993	26.00	26.13	25.50	25.75
317	NYSE	MXF	Tue, Oct 12, 1993	25.13	25.25	24.75	25.13
316	NYSE	MXF	Mon, Oct 11, 1993	24.13	25.00	24.00	24.88
315	NYSE	MXF	Fri, Oct 8, 1993	23.88	24.00	23.75	24.00
314	NYSE	MXF	Thu, Oct 7, 1993	24.13	24.13	23.75	23.88
313	NYSE	MXF	Wed, Oct 6, 1993	24.13	24.13	24.00	24.13
312	NYSE	MXF	Tue, Oct 5, 1993	24.38	24.50	24.00	24.13
311	NYSE	MXF	Mon, Oct 4, 1993	24.25	24.50	24.13	24.25
310	NYSE	MXF	Fri, Oct 1, 1993	24.38	24.50	24.38	24.38
309	NYSE	MXF	Thu, Sep 30, 1993	24.50	24.63	24.38	24.38
308	NYSE	MXF	Wed, Sep 29, 1993	24.63	24.75	24.38	24.50
307	NYSE	MXF	Tue, Sep 28, 1993	24.38	24.63	24.25	24.50
306	NYSE	MXF	Mon, Sep 27, 1993	24.75	25.00	24.25	24.38
305	NYSE	MXF	Fri, Sep 24, 1993	24.00	24.75	23.88	24.75
304	NYSE	MXF	Thu, Sep 23, 1993	23.75	24.13	23.63	24.13
303	NYSE	MXF	Wed, Sep 22, 1993	23.50	23.88	23.38	23.75
302	NYSE	MXF	Tue, Sep 21, 1993	23.13	23.75	23.00	23.38
301	NYSE	MXF	Mon, Sep 20, 1993	23.00	23.13	22.75	23.00
300	NYSE	MXF	Fri, Sep 17, 1993	22.88	23.38	22.63	22.88
299	NYSE	MXF	Thu, Sep 16, 1993	23.50	23.63	22.63	22.88
298	NYSE	MXF	Wed, Sep 15, 1993	23.63	23.75	23.25	23.50
297	NYSE	MXF	Tue, Sep 14, 1993	24.63	24.63	23.25	23.50
296	NYSE	MXF	Mon, Sep 13, 1993	24.63	24.63	24.50	24.63
295	NYSE	MXF	Fri, Sep 10, 1993	24.75	24.88	24.50	24.63
294	NYSE	MXF	Thu, Sep 9, 1993	24.75	24.75	24.50	24.75
293	NYSE	MXF	Wed, Sep 8, 1993	25.25	25.38	24.75	24.75
292	NYSE	MXF	Tue, Sep 7, 1993	25.00	25.38	25.00	25.13
291	NYSE	MXF	Fri, Sep 3, 1993	24.88	25.13	24.63	25.13
290	NYSE	MXF	Thu, Sep 2, 1993	26.50	26.50	25.63	25.88
289	NYSE	MXF	Wed, Sep 1, 1993	26.88	27.00	26.50	26.50
288	NYSE	MXF	Tue, Aug 31, 1993	26.88	27.00	26.75	26.75
287	NYSE	MXF	Mon, Aug 30, 1993	27.00	27.13	26.63	26.88
286	NYSE	MXF	Fri, Aug 27, 1993	27.00	27.13	26.75	27.00
285	NYSE	MXF	Thu, Aug 26, 1993	26.88	27.00	26.75	27.00
284	NYSE	MXF	Wed, Aug 25, 1993	27.13	27.13	26.75	27.00
283	NYSE	MXF	Tue, Aug 24, 1993	27.50	27.63	26.88	27.25
282	NYSE	MXF	Mon, Aug 23, 1993	27.50	27.50	26.75	27.38
281	NYSE	MXF	Fri, Aug 20, 1993	27.50	27.75	27.50	27.63
280	NYSE	MXF	Thu, Aug 19, 1993	27.88	28.00	27.63	27.63
279	NYSE	MXF	Wed, Aug 18, 1993	27.63	28.25	27.50	27.75
278	NYSE	MXF	Tue, Aug 17, 1993	27.00	27.50	26.88	27.25
277	NYSE	MXF	Mon, Aug 16, 1993	26.88	27.00	26.63	27.00
276	NYSE	MXF	Fri, Aug 13, 1993	25.75	26.88	25.75	26.63
275	NYSE	MXF	Thu, Aug 12, 1993	25.50	25.50	25.00	25.00
274	NYSE	MXF	Wed, Aug 11, 1993	26.00	26.00	25.38	25.75
273	NYSE	MXF	Tue, Aug 10, 1993	26.25	26.38	26.00	26.13
272	NYSE	MXF	Mon, Aug 9, 1993	26.38	26.50	26.13	26.13
271	NYSE	MXF	Fri, Aug 6, 1993	26.88	27.00	26.00	26.38
270	NYSE	MXF	Thu, Aug 5, 1993	27.00	27.13	26.88	26.88
269	NYSE	MXF	Wed, Aug 4, 1993	26.88	27.13	26.75	26.88
268	NYSE	MXF	Tue, Aug 3, 1993	27.00	27.25	26.75	27.00
267	NYSE	MXF	Mon, Aug 2, 1993	26.25	26.75	26.00	26.75
266	NYSE	MXF	Fri, Jul 30, 1993	26.00	26.63	25.75	26.50
265	NYSE	MXF	Thu, Jul 29, 1993	26.00	26.25	25.50	26.13
264	NYSE	MXF	Wed, Jul 28, 1993	25.88	26.25	25.75	26.00
263	NYSE	MXF	Tue, Jul 27, 1993	25.25	26.00	25.13	25.88
262	NYSE	MXF	Mon, Jul 26, 1993	24.75	25.25	24.75	25.00
261	NYSE	MXF	Fri, Jul 23, 1993	23.88	24.75	23.88	24.50
260	NYSE	MXF	Thu, Jul 22, 1993	23.63	23.88	23.63	23.63
259	NYSE	MXF	Wed, Jul 21, 1993	24.00	24.00	23.75	23.88
258	NYSE	MXF	Tue, Jul 20, 1993	24.13	24.25	23.63	23.75
257	NYSE	MXF	Mon, Jul 19, 1993	24.63	24.75	24.13	24.38
256	NYSE	MXF	Fri, Jul 16, 1993	24.50	24.63	24.13	24.25
255	NYSE	MXF	Thu, Jul 15, 1993	24.50	24.50	24.13	24.25
254	NYSE	MXF	Wed, Jul 14, 1993	24.50	24.63	24.38	24.50
253	NYSE	MXF	Tue, Jul 13, 1993	24.00	24.50	23.75	24.38
252	NYSE	MXF	Mon, Jul 12, 1993	23.50	23.88	23.50	23.88
251	NYSE	MXF	Fri, Jul 9, 1993	23.38	23.50	23.25	23.25
250	NYSE	MXF	Thu, Jul 8, 1993	23.00	23.25	22.50	23.13
249	NYSE	MXF	Wed, Jul 7, 1993	22.13	22.50	22.00	22.38
248	NYSE	MXF	Tue, Jul 6, 1993	21.88	22.38	21.88	22.13
247	NYSE	MXF	Fri, Jul 2, 1993	21.75	21.88	21.63	21.88
246	NYSE	MXF	Thu, Jul 1, 1993	21.50	21.88	21.38	21.88
245	NYSE	MXF	Wed, Jun 30, 1993	22.75	23.13	22.00	22.00
244	NYSE	MXF	Tue, Jun 29, 1993	22.25	22.75	22.13	22.63
243	NYSE	MXF	Mon, Jun 28, 1993	22.50	22.63	22.13	22.50
242	NYSE	MXF	Fri, Jun 25, 1993	22.88	22.88	22.63	22.75
241	NYSE	MXF	Thu, Jun 24, 1993	22.25	22.75	22.25	22.63
240	NYSE	MXF	Wed, Jun 23, 1993	22.13	22.38	22.13	22.25
239	NYSE	MXF	Tue, Jun 22, 1993	22.50	22.50	22.13	22.13
238	NYSE	MXF	Mon, Jun 21, 1993	22.88	22.88	22.38	22.38
237	NYSE	MXF	Fri, Jun 18, 1993	22.88	23.00	22.50	22.63
236	NYSE	MXF	Thu, Jun 17, 1993	22.50	22.50	22.25	22.38
235	NYSE	MXF	Wed, Jun 16, 1993	22.50	22.63	22.25	22.50
234	NYSE	MXF	Tue, Jun 15, 1993	22.00	22.50	22.00	22.50
233	NYSE	MXF	Mon, Jun 14, 1993	22.13	22.50	22.00	22.00
232	NYSE	MXF	Fri, Jun 11, 1993	22.00	22.13	21.88	21.88
231	NYSE	MXF	Thu, Jun 10, 1993	21.88	22.00	21.75	21.88
230	NYSE	MXF	Wed, Jun 9, 1993	21.75	22.00	21.63	21.88
229	NYSE	MXF	Tue, Jun 8, 1993	21.38	21.75	21.25	21.75
228	NYSE	MXF	Mon, Jun 7, 1993	21.25	21.38	21.13	21.13
227	NYSE	MXF	Fri, Jun 4, 1993	21.00	21.25	20.88	21.25
226	NYSE	MXF	Thu, Jun 3, 1993	21.25	21.25	20.75	21.00
225	NYSE	MXF	Wed, Jun 2, 1993	21.75	21.75	21.13	21.13
224	NYSE	MXF	Tue, Jun 1, 1993	21.75	21.88	21.63	21.75
223	NYSE	MXF	Fri, May 28, 1993	22.13	22.25	21.75	21.88
222	NYSE	MXF	Thu, May 27, 1993	22.13	22.13	21.75	22.00
221	NYSE	MXF	Wed, May 26, 1993	22.13	22.25	21.88	22.00
220	NYSE	MXF	Tue, May 25, 1993	22.00	22.25	21.88	22.25
219	NYSE	MXF	Mon, May 24, 1993	22.38	22.38	22.00	22.13
218	NYSE	MXF	Fri, May 21, 1993	22.25	22.25	21.88	22.25
217	NYSE	MXF	Thu, May 20, 1993	22.00	22.25	21.88	22.25
216	NYSE	MXF	Wed, May 19, 1993	22.00	22.13	21.75	22.00
215	NYSE	MXF	Tue, May 18, 1993	22.13	22.38	21.88	21.88
214	NYSE	MXF	Mon, May 17, 1993	21.63	22.25	21.63	22.13
213	NYSE	MXF	Fri, May 14, 1993	21.50	21.88	21.50	21.63
212	NYSE	MXF	Thu, May 13, 1993	21.63	21.75	21.25	21.63
211	NYSE	MXF	Wed, May 12, 1993	21.88	22.00	21.75	21.88
210	NYSE	MXF	Tue, May 11, 1993	22.00	22.13	21.88	22.00
209	NYSE	MXF	Mon, May 10, 1993	22.50	22.75	22.00	22.25
208	NYSE	MXF	Fri, May 7, 1993	23.00	23.13	22.38	22.38
207	NYSE	MXF	Thu, May 6, 1993	23.00	23.00	22.88	23.00
206	NYSE	MXF	Wed, May 5, 1993	22.88	23.50	22.75	22.88
205	NYSE	MXF	Tue, May 4, 1993	22.50	22.75	22.50	22.63
204	NYSE	MXF	Mon, May 3, 1993	22.75	22.88	22.50	22.63
203	NYSE	MXF	Fri, Apr 30, 1993	22.00	22.63	22.00	22.63
202	NYSE	MXF	Thu, Apr 29, 1993	21.88	22.25	21.38	22.13
201	NYSE	MXF	Wed, Apr 28, 1993	21.75	22.38	21.38	21.88
200	NYSE	MXF	Tue, Apr 27, 1993	22.25	22.38	21.13	22.13
199	NYSE	MXF	Mon, Apr 26, 1993	23.13	23.25	22.13	22.38
198	NYSE	MXF	Fri, Apr 23, 1993	23.63	23.63	23.13	23.25
197	NYSE	MXF	Thu, Apr 22, 1993	23.63	23.63	23.00	23.63
196	NYSE	MXF	Wed, Apr 21, 1993	23.75	23.88	23.50	23.63
195	NYSE	MXF	Tue, Apr 20, 1993	23.50	23.75	23.13	23.38
194	NYSE	MXF	Mon, Apr 19, 1993	23.38	23.63	23.38	23.63
193	NYSE	MXF	Fri, Apr 16, 1993	23.63	23.75	23.25	23.25
192	NYSE	MXF	Thu, Apr 15, 1993	23.75	23.88	23.38	23.63
191	NYSE	MXF	Wed, Apr 14, 1993	24.00	24.00	23.63	23.88
190	NYSE	MXF	Tue, Apr 13, 1993	24.00	24.13	23.75	23.75
189	NYSE	MXF	Mon, Apr 12, 1993	23.88	24.13	23.75	24.00
188	NYSE	MXF	Thu, Apr 8, 1993	24.00	24.00	23.50	23.75
187	NYSE	MXF	Wed, Apr 7, 1993	23.38	24.00	23.38	24.00
186	NYSE	MXF	Tue, Apr 6, 1993	23.13	23.50	23.00	23.38
185	NYSE	MXF	Mon, Apr 5, 1993	22.63	23.63	22.63	23.25
184	NYSE	MXF	Fri, Apr 2, 1993	23.50	23.50	22.50	22.88
183	NYSE	MXF	Thu, Apr 1, 1993	23.88	23.88	23.25	23.38
182	NYSE	MXF	Wed, Mar 31, 1993	24.00	24.25	23.75	23.75
181	NYSE	MXF	Tue, Mar 30, 1993	24.25	24.50	23.38	23.75
180	NYSE	MXF	Mon, Mar 29, 1993	23.25	24.00	23.13	24.00
179	NYSE	MXF	Fri, Mar 26, 1993	23.38	23.50	23.00	23.25
178	NYSE	MXF	Thu, Mar 25, 1993	22.88	23.38	22.75	23.25
177	NYSE	MXF	Wed, Mar 24, 1993	22.13	22.88	22.00	22.63
176	NYSE	MXF	Tue, Mar 23, 1993	22.25	22.25	21.50	22.00
175	NYSE	MXF	Mon, Mar 22, 1993	22.38	22.38	21.75	22.00
174	NYSE	MXF	Fri, Mar 19, 1993	22.38	22.38	22.13	22.13
173	NYSE	MXF	Thu, Mar 18, 1993	22.00	22.25	22.00	22.13
172	NYSE	MXF	Wed, Mar 17, 1993	22.00	22.25	21.88	22.13
171	NYSE	MXF	Tue, Mar 16, 1993	22.13	22.25	22.00	22.13
170	NYSE	MXF	Mon, Mar 15, 1993	22.00	22.38	21.88	22.13
169	NYSE	MXF	Fri, Mar 12, 1993	22.88	22.88	21.88	22.38
168	NYSE	MXF	Thu, Mar 11, 1993	23.13	23.25	22.75	22.88
167	NYSE	MXF	Wed, Mar 10, 1993	23.00	23.38	22.88	22.88
166	NYSE	MXF	Tue, Mar 9, 1993	23.50	23.50	23.00	23.25
165	NYSE	MXF	Mon, Mar 8, 1993	23.25	23.88	23.00	23.50
164	NYSE	MXF	Fri, Mar 5, 1993	22.63	23.00	22.63	23.00
163	NYSE	MXF	Thu, Mar 4, 1993	22.63	22.63	22.38	22.63
162	NYSE	MXF	Wed, Mar 3, 1993	22.88	23.00	22.50	22.75
161	NYSE	MXF	Tue, Mar 2, 1993	21.50	22.38	21.50	22.38
160	NYSE	MXF	Mon, Mar 1, 1993	21.38	21.75	21.38	21.50
159	NYSE	MXF	Fri, Feb 26, 1993	20.38	21.50	20.38	21.13
158	NYSE	MXF	Thu, Feb 25, 1993	20.63	21.13	20.00	20.13
157	NYSE	MXF	Wed, Feb 24, 1993	20.38	20.63	20.00	20.50
156	NYSE	MXF	Tue, Feb 23, 1993	21.00	21.13	20.25	20.38
155	NYSE	MXF	Mon, Feb 22, 1993	21.50	21.63	21.00	21.25
154	NYSE	MXF	Fri, Feb 19, 1993	21.88	21.88	21.38	21.63
153	NYSE	MXF	Thu, Feb 18, 1993	22.13	22.25	21.50	21.75
152	NYSE	MXF	Wed, Feb 17, 1993	22.13	22.13	21.75	21.88
151	NYSE	MXF	Tue, Feb 16, 1993	22.50	22.63	21.88	22.13
150	NYSE	MXF	Fri, Feb 12, 1993	23.00	23.00	22.75	22.75
149	NYSE	MXF	Thu, Feb 11, 1993	22.50	23.00	22.50	22.88
148	NYSE	MXF	Wed, Feb 10, 1993	22.63	23.13	22.63	22.63
147	NYSE	MXF	Tue, Feb 9, 1993	22.88	23.00	22.50	22.63
146	NYSE	MXF	Mon, Feb 8, 1993	22.75	23.13	22.75	22.88
145	NYSE	MXF	Fri, Feb 5, 1993	23.00	23.38	22.88	23.13
144	NYSE	MXF	Thu, Feb 4, 1993	22.13	23.13	22.13	23.00
143	NYSE	MXF	Wed, Feb 3, 1993	22.13	22.50	21.88	22.13
142	NYSE	MXF	Tue, Feb 2, 1993	23.00	23.38	21.88	22.00
141	NYSE	MXF	Mon, Feb 1, 1993	23.00	23.25	22.63	22.88
140	NYSE	MXF	Fri, Jan 29, 1993	22.50	23.13	22.25	22.63
139	NYSE	MXF	Thu, Jan 28, 1993	23.75	23.88	22.50	22.63
138	NYSE	MXF	Wed, Jan 27, 1993	24.00	24.13	23.75	24.00
137	NYSE	MXF	Tue, Jan 26, 1993	24.63	24.75	24.00	24.13
136	NYSE	MXF	Mon, Jan 25, 1993	24.25	24.75	24.25	24.63
135	NYSE	MXF	Fri, Jan 22, 1993	24.00	24.50	24.00	24.50
134	NYSE	MXF	Thu, Jan 21, 1993	23.75	24.13	23.75	24.00
133	NYSE	MXF	Wed, Jan 20, 1993	24.00	24.00	23.88	24.00
132	NYSE	MXF	Tue, Jan 19, 1993	24.25	24.38	23.75	24.00
131	NYSE	MXF	Mon, Jan 18, 1993	24.50	24.63	24.00	24.13
130	NYSE	MXF	Fri, Jan 15, 1993	23.63	24.25	23.63	24.25
129	NYSE	MXF	Thu, Jan 14, 1993	24.38	24.38	23.75	23.88
128	NYSE	MXF	Wed, Jan 13, 1993	24.25	24.25	23.88	24.25
127	NYSE	MXF	Tue, Jan 12, 1993	24.13	24.75	24.13	24.25
126	NYSE	MXF	Mon, Jan 11, 1993	24.38	24.75	24.25	24.38
125	NYSE	MXF	Fri, Jan 8, 1993	24.75	24.88	23.88	24.25
124	NYSE	MXF	Thu, Jan 7, 1993	25.13	25.25	24.63	24.75
123	NYSE	MXF	Wed, Jan 6, 1993	24.63	25.25	24.50	25.25
122	NYSE	MXF	Tue, Jan 5, 1993	23.88	24.50	23.63	24.50
121	NYSE	MXF	Mon, Jan 4, 1993	23.38	23.75	23.25	23.63
120	NYSE	MXF	Thu, Dec 31, 1992	23.50	23.50	23.13	23.25
119	NYSE	MXF	Wed, Dec 30, 1992	23.63	23.63	23.38	23.50
118	NYSE	MXF	Tue, Dec 29, 1992	23.63	23.63	23.38	23.50
117	NYSE	MXF	Mon, Dec 28, 1992	23.38	23.63	23.25	23.63
116	NYSE	MXF	Thu, Dec 24, 1992	23.38	23.50	23.25	23.38
115	NYSE	MXF	Wed, Dec 23, 1992	23.63	23.88	23.50	23.50
114	NYSE	MXF	Tue, Dec 22, 1992	23.13	23.75	23.13	23.75
113	NYSE	MXF	Mon, Dec 21, 1992	22.63	22.88	22.50	22.88
112	NYSE	MXF	Fri, Dec 18, 1992	23.00	23.50	22.50	22.75
111	NYSE	MXF	Thu, Dec 17, 1992	22.63	23.00	22.63	23.00
110	NYSE	MXF	Wed, Dec 16, 1992	23.00	23.00	22.25	22.75
109	NYSE	MXF	Tue, Dec 15, 1992	23.00	23.00	22.75	22.75
108	NYSE	MXF	Mon, Dec 14, 1992	23.13	23.25	22.88	22.88
107	NYSE	MXF	Fri, Dec 11, 1992	23.13	23.13	22.88	22.88
106	NYSE	MXF	Thu, Dec 10, 1992	23.75	23.88	23.00	23.25
105	NYSE	MXF	Wed, Dec 9, 1992	24.00	24.00	23.38	23.75
104	NYSE	MXF	Tue, Dec 8, 1992	23.50	24.25	23.50	24.00
103	NYSE	MXF	Mon, Dec 7, 1992	23.00	23.50	22.88	23.50
102	NYSE	MXF	Fri, Dec 4, 1992	21.75	22.88	21.50	22.75
101	NYSE	MXF	Thu, Dec 3, 1992	23.50	24.00	23.25	23.88
100	NYSE	MXF	Wed, Dec 2, 1992	24.38	24.38	23.00	23.25
99	NYSE	MXF	Tue, Dec 1, 1992	24.75	24.75	24.25	24.38
98	NYSE	MXF	Mon, Nov 30, 1992	24.75	24.75	24.50	24.63
97	NYSE	MXF	Fri, Nov 27, 1992	24.50	24.75	24.50	24.63
96	NYSE	MXF	Wed, Nov 25, 1992	24.00	24.25	23.88	24.25
95	NYSE	MXF	Tue, Nov 24, 1992	24.00	24.13	23.50	23.63
94	NYSE	MXF	Mon, Nov 23, 1992	23.13	23.88	23.00	23.75
93	NYSE	MXF	Fri, Nov 20, 1992	22.63	23.25	22.63	23.00
92	NYSE	MXF	Thu, Nov 19, 1992	23.00	23.13	22.75	22.75
91	NYSE	MXF	Wed, Nov 18, 1992	23.00	23.38	22.75	22.88
90	NYSE	MXF	Tue, Nov 17, 1992	23.00	23.38	22.88	23.13
89	NYSE	MXF	Mon, Nov 16, 1992	23.25	23.38	22.63	22.88
88	NYSE	MXF	Fri, Nov 13, 1992	23.63	23.75	23.25	23.25
87	NYSE	MXF	Thu, Nov 12, 1992	24.25	24.50	23.63	23.75
86	NYSE	MXF	Wed, Nov 11, 1992	24.00	24.38	23.63	24.00
85	NYSE	MXF	Tue, Nov 10, 1992	23.88	24.38	23.88	24.00
84	NYSE	MXF	Mon, Nov 9, 1992	23.38	23.88	23.25	23.75
83	NYSE	MXF	Fri, Nov 6, 1992	23.63	23.88	23.13	23.25
82	NYSE	MXF	Thu, Nov 5, 1992	22.00	23.75	21.75	23.63
81	NYSE	MXF	Wed, Nov 4, 1992	22.50	22.75	22.00	22.00
80	NYSE	MXF	Tue, Nov 3, 1992	23.63	23.75	23.00	23.00
79	NYSE	MXF	Mon, Nov 2, 1992	23.63	23.75	23.38	23.50
78	NYSE	MXF	Fri, Oct 30, 1992	23.13	23.50	23.00	23.25
77	NYSE	MXF	Thu, Oct 29, 1992	22.25	22.88	22.13	22.88
76	NYSE	MXF	Wed, Oct 28, 1992	21.75	21.88	21.63	21.75
75	NYSE	MXF	Tue, Oct 27, 1992	22.38	22.38	21.75	21.88
74	NYSE	MXF	Mon, Oct 26, 1992	22.00	22.25	21.88	22.25
73	NYSE	MXF	Fri, Oct 23, 1992	21.88	22.13	21.75	22.00
72	NYSE	MXF	Thu, Oct 22, 1992	22.88	22.88	21.63	22.13
71	NYSE	MXF	Wed, Oct 21, 1992	22.88	23.25	22.75	22.75
70	NYSE	MXF	Tue, Oct 20, 1992	22.75	22.88	22.50	22.75
69	NYSE	MXF	Mon, Oct 19, 1992	22.88	22.88	22.38	22.50
68	NYSE	MXF	Fri, Oct 16, 1992	21.50	22.88	21.50	22.88
67	NYSE	MXF	Thu, Oct 15, 1992	21.00	21.50	21.00	21.38
66	NYSE	MXF	Wed, Oct 14, 1992	20.88	21.38	20.88	21.00
65	NYSE	MXF	Tue, Oct 13, 1992	19.75	20.25	19.75	20.25
64	NYSE	MXF	Mon, Oct 12, 1992	19.63	19.88	19.63	19.75
63	NYSE	MXF	Fri, Oct 9, 1992	20.13	20.25	19.63	19.63
62	NYSE	MXF	Thu, Oct 8, 1992	20.63	20.88	20.00	20.00
61	NYSE	MXF	Wed, Oct 7, 1992	20.75	21.00	20.63	20.63
60	NYSE	MXF	Tue, Oct 6, 1992	20.88	21.25	20.50	21.00
59	NYSE	MXF	Mon, Oct 5, 1992	19.88	20.75	19.00	20.75
58	NYSE	MXF	Fri, Oct 2, 1992	20.00	20.38	19.63	19.75
57	NYSE	MXF	Thu, Oct 1, 1992	19.75	19.88	19.38	19.88
56	NYSE	MXF	Wed, Sep 30, 1992	19.25	19.75	19.00	19.63
55	NYSE	MXF	Tue, Sep 29, 1992	18.13	19.13	18.13	19.00
54	NYSE	MXF	Mon, Sep 28, 1992	18.13	18.38	18.13	18.25
53	NYSE	MXF	Fri, Sep 25, 1992	18.38	18.50	18.13	18.25
52	NYSE	MXF	Thu, Sep 24, 1992	18.25	18.63	18.13	18.50
51	NYSE	MXF	Wed, Sep 23, 1992	18.75	18.88	17.88	18.00
50	NYSE	MXF	Tue, Sep 22, 1992	19.38	19.38	18.63	18.63
49	NYSE	MXF	Mon, Sep 21, 1992	19.50	19.63	19.38	19.38
48	NYSE	MXF	Fri, Sep 18, 1992	18.88	19.25	18.63	19.25
47	NYSE	MXF	Thu, Sep 17, 1992	19.50	19.63	18.75	18.88
46	NYSE	MXF	Wed, Sep 16, 1992	19.75	19.75	19.38	19.50
45	NYSE	MXF	Tue, Sep 15, 1992	20.38	20.38	19.88	20.00
44	NYSE	MXF	Mon, Sep 14, 1992	20.00	20.75	20.00	20.50
43	NYSE	MXF	Fri, Sep 11, 1992	20.13	20.25	20.00	20.25
42	NYSE	MXF	Thu, Sep 10, 1992	19.88	20.25	19.50	20.13
41	NYSE	MXF	Wed, Sep 9, 1992	20.75	21.00	20.00	20.13
40	NYSE	MXF	Tue, Sep 8, 1992	21.50	21.63	20.75	20.75
39	NYSE	MXF	Fri, Sep 4, 1992	21.63	21.88	21.50	21.63
38	NYSE	MXF	Thu, Sep 3, 1992	21.50	22.13	21.50	21.75
37	NYSE	MXF	Wed, Sep 2, 1992	21.25	21.75	21.25	21.63
36	NYSE	MXF	Tue, Sep 1, 1992	21.50	21.50	21.13	21.25
35	NYSE	MXF	Mon, Aug 31, 1992	21.25	21.50	21.25	21.38
34	NYSE	MXF	Fri, Aug 28, 1992	21.88	21.88	21.50	21.50
33	NYSE	MXF	Thu, Aug 27, 1992	22.50	22.50	21.75	21.75
32	NYSE	MXF	Wed, Aug 26, 1992	21.00	21.75	20.75	21.50
31	NYSE	MXF	Tue, Aug 25, 1992	21.13	21.25	20.50	20.75
30	NYSE	MXF	Mon, Aug 24, 1992	21.63	21.63	21.00	21.25
29	NYSE	MXF	Fri, Aug 21, 1992	21.38	21.75	21.13	21.38
28	NYSE	MXF	Thu, Aug 20, 1992	22.13	22.25	21.25	21.25
27	NYSE	MXF	Wed, Aug 19, 1992	22.50	22.88	22.25	22.38
26	NYSE	MXF	Tue, Aug 18, 1992	22.88	23.00	22.50	22.63
25	NYSE	MXF	Mon, Aug 17, 1992	23.38	23.50	22.75	22.88
24	NYSE	MXF	Fri, Aug 14, 1992	23.50	23.50	23.25	23.38
23	NYSE	MXF	Thu, Aug 13, 1992	23.25	23.38	23.13	23.25
22	NYSE	MXF	Wed, Aug 12, 1992	23.88	23.88	22.88	23.13
21	NYSE	MXF	Tue, Aug 11, 1992	23.38	23.38	22.63	22.75
20	NYSE	MXF	Mon, Aug 10, 1992	23.63	23.63	22.88	23.25
19	NYSE	MXF	Fri, Aug 7, 1992	23.13	23.88	23.13	23.75
18	NYSE	MXF	Thu, Aug 6, 1992	23.13	23.50	23.13	23.38
17	NYSE	MXF	Wed, Aug 5, 1992	22.38	22.88	22.25	22.75
16	NYSE	MXF	Tue, Aug 4, 1992	22.38	22.50	22.13	22.38
15	NYSE	MXF	Mon, Aug 3, 1992	23.00	23.00	22.25	22.25
14	NYSE	MXF	Fri, Jul 31, 1992	23.13	23.25	22.63	22.75
13	NYSE	MXF	Thu, Jul 30, 1992	23.50	23.63	22.50	22.88
12	NYSE	MXF	Wed, Jul 29, 1992	23.75	24.75	23.25	23.38
11	NYSE	MXF	Tue, Jul 28, 1992	22.00	24.00	22.00	24.00
10	NYSE	MXF	Mon, Jul 27, 1992	21.50	21.75	20.88	21.75
9	NYSE	MXF	Fri, Jul 24, 1992	22.75	22.75	21.63	21.75
8	NYSE	MXF	Thu, Jul 23, 1992	23.13	23.38	22.38	22.50
7	NYSE	MXF	Wed, Jul 22, 1992	23.50	23.50	23.00	23.13
6	NYSE	MXF	Tue, Jul 21, 1992	24.00	24.13	23.25	23.63
5	NYSE	MXF	Mon, Jul 20, 1992	23.88	24.25	23.63	24.13
4	NYSE	MXF	Fri, Jul 17, 1992	25.13	25.25	24.25	24.38
3	NYSE	MXF	Thu, Jul 16, 1992	23.63	26.25	23.50	25.88
2	NYSE	MXF	Wed, Jul 15, 1992	23.50	23.63	23.00	23.50
1	NYSE	MXF	Tue, Jul 14, 1992	23.13	23.75	23.13	23.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Mexico Fund Inc NYSE:MXF 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