Matthews International Corp NASDAQ:MATW Historical Prices

Below are the 7421 trading days of historical prices for MATW.

#	Exchange	Symbol	Date	Open	High	Low	Close
7421	NASDAQ	MATW	Fri, Mar 1, 2024	28.83	29.00	28.35	28.55
7420	NASDAQ	MATW	Thu, Feb 29, 2024	29.20	29.48	28.76	28.94
7419	NASDAQ	MATW	Wed, Feb 28, 2024	28.78	29.25	28.53	28.75
7418	NASDAQ	MATW	Tue, Feb 27, 2024	28.47	29.30	28.43	29.14
7417	NASDAQ	MATW	Mon, Feb 26, 2024	28.67	28.89	28.09	28.34
7416	NASDAQ	MATW	Fri, Feb 23, 2024	28.21	29.13	28.09	28.67
7415	NASDAQ	MATW	Thu, Feb 22, 2024	28.39	28.72	27.85	28.26
7414	NASDAQ	MATW	Wed, Feb 21, 2024	27.84	28.52	27.81	28.48
7413	NASDAQ	MATW	Tue, Feb 20, 2024	27.88	28.48	27.62	27.80
7412	NASDAQ	MATW	Fri, Feb 16, 2024	28.73	28.73	28.28	28.33
7411	NASDAQ	MATW	Thu, Feb 15, 2024	27.85	28.80	27.76	28.76
7410	NASDAQ	MATW	Wed, Feb 14, 2024	28.01	28.34	27.57	27.64
7409	NASDAQ	MATW	Tue, Feb 13, 2024	28.95	28.96	27.37	27.54
7408	NASDAQ	MATW	Mon, Feb 12, 2024	29.47	30.14	29.26	29.85
7407	NASDAQ	MATW	Fri, Feb 9, 2024	29.07	29.43	28.43	29.29
7406	NASDAQ	MATW	Thu, Feb 8, 2024	28.13	29.02	28.06	28.78
7405	NASDAQ	MATW	Wed, Feb 7, 2024	29.06	29.48	27.95	28.03
7404	NASDAQ	MATW	Tue, Feb 6, 2024	28.12	29.48	28.12	29.06
7403	NASDAQ	MATW	Mon, Feb 5, 2024	30.26	30.30	28.25	28.30
7402	NASDAQ	MATW	Fri, Feb 2, 2024	32.10	32.80	30.24	30.69
7401	NASDAQ	MATW	Thu, Feb 1, 2024	33.14	33.85	32.75	33.43
7400	NASDAQ	MATW	Wed, Jan 31, 2024	34.19	34.19	32.89	32.90
7399	NASDAQ	MATW	Tue, Jan 30, 2024	34.17	34.41	33.97	34.23
7398	NASDAQ	MATW	Mon, Jan 29, 2024	34.28	34.53	33.89	34.44
7397	NASDAQ	MATW	Fri, Jan 26, 2024	35.01	35.19	34.26	34.33
7396	NASDAQ	MATW	Thu, Jan 25, 2024	34.35	34.82	34.00	34.73
7395	NASDAQ	MATW	Wed, Jan 24, 2024	34.42	34.48	33.73	33.82
7394	NASDAQ	MATW	Tue, Jan 23, 2024	34.41	34.46	33.94	34.02
7393	NASDAQ	MATW	Mon, Jan 22, 2024	33.36	34.21	33.36	34.03
7392	NASDAQ	MATW	Fri, Jan 19, 2024	33.58	33.58	32.80	33.33
7391	NASDAQ	MATW	Thu, Jan 18, 2024	33.26	33.55	33.14	33.32
7390	NASDAQ	MATW	Wed, Jan 17, 2024	33.23	33.80	32.99	33.02
7389	NASDAQ	MATW	Tue, Jan 16, 2024	34.32	34.67	33.75	33.81
7388	NASDAQ	MATW	Fri, Jan 12, 2024	35.22	35.70	34.62	34.70
7387	NASDAQ	MATW	Thu, Jan 11, 2024	34.94	35.13	34.34	34.74
7386	NASDAQ	MATW	Wed, Jan 10, 2024	34.65	35.09	34.35	35.09
7385	NASDAQ	MATW	Tue, Jan 9, 2024	34.90	34.97	34.49	34.86
7384	NASDAQ	MATW	Mon, Jan 8, 2024	34.79	35.39	34.37	35.28
7383	NASDAQ	MATW	Fri, Jan 5, 2024	34.65	35.45	34.65	35.04
7382	NASDAQ	MATW	Thu, Jan 4, 2024	35.54	35.65	34.90	35.00
7381	NASDAQ	MATW	Wed, Jan 3, 2024	36.67	36.67	35.30	35.36
7380	NASDAQ	MATW	Tue, Jan 2, 2024	36.38	37.18	36.05	36.76
7379	NASDAQ	MATW	Fri, Dec 29, 2023	37.70	37.70	36.63	36.65
7378	NASDAQ	MATW	Thu, Dec 28, 2023	38.16	38.45	37.62	37.70
7377	NASDAQ	MATW	Wed, Dec 27, 2023	38.59	39.12	38.33	38.37
7376	NASDAQ	MATW	Tue, Dec 26, 2023	38.45	38.87	38.01	38.72
7375	NASDAQ	MATW	Fri, Dec 22, 2023	38.08	38.89	38.03	38.48
7374	NASDAQ	MATW	Thu, Dec 21, 2023	37.18	37.95	36.51	37.66
7373	NASDAQ	MATW	Wed, Dec 20, 2023	37.75	38.10	36.62	36.87
7372	NASDAQ	MATW	Tue, Dec 19, 2023	36.62	37.76	36.62	37.69
7371	NASDAQ	MATW	Mon, Dec 18, 2023	35.93	36.59	35.53	36.32
7370	NASDAQ	MATW	Fri, Dec 15, 2023	35.66	36.00	35.34	35.59
7369	NASDAQ	MATW	Thu, Dec 14, 2023	35.80	36.18	35.29	35.38
7368	NASDAQ	MATW	Wed, Dec 13, 2023	34.48	35.28	33.79	35.21
7367	NASDAQ	MATW	Tue, Dec 12, 2023	34.44	34.79	34.18	34.52
7366	NASDAQ	MATW	Mon, Dec 11, 2023	34.62	34.80	33.93	34.28
7365	NASDAQ	MATW	Fri, Dec 8, 2023	34.27	34.81	34.21	34.48
7364	NASDAQ	MATW	Thu, Dec 7, 2023	34.67	35.21	34.39	34.56
7363	NASDAQ	MATW	Wed, Dec 6, 2023	34.52	35.40	34.52	34.65
7362	NASDAQ	MATW	Tue, Dec 5, 2023	35.00	35.33	34.36	34.47
7361	NASDAQ	MATW	Mon, Dec 4, 2023	34.72	35.34	34.48	35.33
7360	NASDAQ	MATW	Fri, Dec 1, 2023	34.19	34.95	33.87	34.87
7359	NASDAQ	MATW	Thu, Nov 30, 2023	34.31	34.86	33.75	34.15
7358	NASDAQ	MATW	Wed, Nov 29, 2023	34.61	34.82	33.93	34.02
7357	NASDAQ	MATW	Tue, Nov 28, 2023	34.87	35.01	34.52	34.52
7356	NASDAQ	MATW	Mon, Nov 27, 2023	34.43	35.06	34.21	34.99
7355	NASDAQ	MATW	Fri, Nov 24, 2023	34.70	34.76	34.23	34.33
7354	NASDAQ	MATW	Wed, Nov 22, 2023	35.02	35.37	34.14	34.86
7353	NASDAQ	MATW	Tue, Nov 21, 2023	35.70	35.89	34.92	34.98
7352	NASDAQ	MATW	Mon, Nov 20, 2023	36.56	36.89	35.51	35.80
7351	NASDAQ	MATW	Fri, Nov 17, 2023	38.92	38.92	34.63	36.71
7350	NASDAQ	MATW	Thu, Nov 16, 2023	38.35	38.35	37.79	38.18
7349	NASDAQ	MATW	Wed, Nov 15, 2023	38.79	39.00	37.97	38.08
7348	NASDAQ	MATW	Tue, Nov 14, 2023	38.08	39.06	37.91	39.03
7347	NASDAQ	MATW	Mon, Nov 13, 2023	36.98	37.38	36.86	37.13
7346	NASDAQ	MATW	Fri, Nov 10, 2023	36.14	37.43	35.96	37.28
7345	NASDAQ	MATW	Thu, Nov 9, 2023	36.41	36.64	35.95	36.14
7344	NASDAQ	MATW	Wed, Nov 8, 2023	36.10	36.40	35.84	36.18
7343	NASDAQ	MATW	Tue, Nov 7, 2023	36.12	36.54	35.69	36.05
7342	NASDAQ	MATW	Mon, Nov 6, 2023	36.15	36.29	35.73	36.29
7341	NASDAQ	MATW	Fri, Nov 3, 2023	36.59	36.80	35.85	36.23
7340	NASDAQ	MATW	Thu, Nov 2, 2023	35.72	36.24	35.56	35.95
7339	NASDAQ	MATW	Wed, Nov 1, 2023	35.27	35.48	34.51	35.17
7338	NASDAQ	MATW	Tue, Oct 31, 2023	35.55	35.90	35.37	35.44
7337	NASDAQ	MATW	Mon, Oct 30, 2023	35.72	36.09	34.90	35.54
7336	NASDAQ	MATW	Fri, Oct 27, 2023	35.67	36.10	34.99	35.21
7335	NASDAQ	MATW	Thu, Oct 26, 2023	35.82	36.26	35.48	35.83
7334	NASDAQ	MATW	Wed, Oct 25, 2023	36.05	36.54	35.46	35.59
7333	NASDAQ	MATW	Tue, Oct 24, 2023	36.65	37.05	36.00	36.15
7332	NASDAQ	MATW	Mon, Oct 23, 2023	37.07	37.91	36.10	36.19
7331	NASDAQ	MATW	Fri, Oct 20, 2023	37.49	37.61	37.00	37.22
7330	NASDAQ	MATW	Thu, Oct 19, 2023	38.75	39.23	37.14	37.36
7329	NASDAQ	MATW	Wed, Oct 18, 2023	39.25	39.56	38.80	38.91
7328	NASDAQ	MATW	Tue, Oct 17, 2023	38.98	40.28	38.98	39.70
7327	NASDAQ	MATW	Mon, Oct 16, 2023	39.24	39.85	39.06	39.14
7326	NASDAQ	MATW	Fri, Oct 13, 2023	39.50	39.50	38.77	38.89
7325	NASDAQ	MATW	Thu, Oct 12, 2023	40.71	40.71	38.62	39.44
7324	NASDAQ	MATW	Wed, Oct 11, 2023	40.01	40.80	39.87	40.76
7323	NASDAQ	MATW	Tue, Oct 10, 2023	39.74	40.55	39.43	40.01
7322	NASDAQ	MATW	Mon, Oct 9, 2023	39.10	39.77	38.92	39.74
7321	NASDAQ	MATW	Fri, Oct 6, 2023	37.96	39.93	37.96	39.21
7320	NASDAQ	MATW	Thu, Oct 5, 2023	37.58	38.55	37.33	38.16
7319	NASDAQ	MATW	Wed, Oct 4, 2023	37.43	37.92	36.75	37.77
7318	NASDAQ	MATW	Tue, Oct 3, 2023	38.59	38.59	37.07	37.28
7317	NASDAQ	MATW	Mon, Oct 2, 2023	38.59	38.85	38.11	38.62
7316	NASDAQ	MATW	Fri, Sep 29, 2023	39.93	40.60	38.71	38.91
7315	NASDAQ	MATW	Thu, Sep 28, 2023	39.32	40.29	39.32	39.80
7314	NASDAQ	MATW	Wed, Sep 27, 2023	38.67	39.43	38.45	39.18
7313	NASDAQ	MATW	Tue, Sep 26, 2023	39.60	39.82	38.29	38.34
7312	NASDAQ	MATW	Mon, Sep 25, 2023	39.84	40.37	39.69	39.83
7311	NASDAQ	MATW	Fri, Sep 22, 2023	40.68	40.90	39.92	39.95
7310	NASDAQ	MATW	Thu, Sep 21, 2023	40.40	41.14	40.08	40.79
7309	NASDAQ	MATW	Wed, Sep 20, 2023	40.80	41.24	40.73	40.81
7308	NASDAQ	MATW	Tue, Sep 19, 2023	40.20	40.96	40.20	40.71
7307	NASDAQ	MATW	Mon, Sep 18, 2023	39.61	40.20	39.19	40.12
7306	NASDAQ	MATW	Fri, Sep 15, 2023	40.24	40.37	39.29	39.48
7305	NASDAQ	MATW	Thu, Sep 14, 2023	38.72	40.27	38.65	40.25
7304	NASDAQ	MATW	Wed, Sep 13, 2023	38.45	39.37	38.45	38.54
7303	NASDAQ	MATW	Tue, Sep 12, 2023	38.62	38.91	38.01	38.33
7302	NASDAQ	MATW	Mon, Sep 11, 2023	38.59	38.59	38.59	38.59
7301	NASDAQ	MATW	Fri, Sep 8, 2023	40.16	40.99	39.00	39.04
7300	NASDAQ	MATW	Thu, Sep 7, 2023	41.14	41.14	40.11	40.17
7299	NASDAQ	MATW	Wed, Sep 6, 2023	40.44	41.64	40.44	41.12
7298	NASDAQ	MATW	Tue, Sep 5, 2023	41.89	41.89	38.85	40.22
7297	NASDAQ	MATW	Fri, Sep 1, 2023	42.28	42.57	41.73	42.34
7296	NASDAQ	MATW	Thu, Aug 31, 2023	43.72	43.72	42.09	42.18
7295	NASDAQ	MATW	Wed, Aug 30, 2023	42.48	44.14	42.48	43.62
7294	NASDAQ	MATW	Tue, Aug 29, 2023	41.39	42.67	41.22	42.67
7293	NASDAQ	MATW	Mon, Aug 28, 2023	41.25	42.16	41.07	41.52
7292	NASDAQ	MATW	Fri, Aug 25, 2023	41.00	41.65	40.89	41.10
7291	NASDAQ	MATW	Thu, Aug 24, 2023	41.16	41.85	41.05	41.09
7290	NASDAQ	MATW	Wed, Aug 23, 2023	41.07	41.67	40.83	41.45
7289	NASDAQ	MATW	Tue, Aug 22, 2023	42.03	42.20	41.08	41.10
7288	NASDAQ	MATW	Mon, Aug 21, 2023	42.36	42.82	41.88	41.92
7287	NASDAQ	MATW	Fri, Aug 18, 2023	42.36	42.89	42.25	42.36
7286	NASDAQ	MATW	Thu, Aug 17, 2023	43.15	43.46	42.51	42.55
7285	NASDAQ	MATW	Wed, Aug 16, 2023	43.23	43.93	43.04	43.13
7284	NASDAQ	MATW	Tue, Aug 15, 2023	43.04	43.36	42.59	43.17
7283	NASDAQ	MATW	Mon, Aug 14, 2023	43.27	43.41	42.38	43.36
7282	NASDAQ	MATW	Fri, Aug 11, 2023	44.17	44.43	43.47	43.48
7281	NASDAQ	MATW	Thu, Aug 10, 2023	44.85	45.11	44.10	44.23
7280	NASDAQ	MATW	Wed, Aug 9, 2023	45.84	45.91	44.86	44.90
7279	NASDAQ	MATW	Tue, Aug 8, 2023	45.85	46.20	45.45	45.83
7278	NASDAQ	MATW	Mon, Aug 7, 2023	45.74	46.38	45.74	46.19
7277	NASDAQ	MATW	Fri, Aug 4, 2023	45.37	45.90	45.14	45.80
7276	NASDAQ	MATW	Thu, Aug 3, 2023	45.01	45.57	44.80	45.45
7275	NASDAQ	MATW	Wed, Aug 2, 2023	45.38	46.08	45.17	45.23
7274	NASDAQ	MATW	Tue, Aug 1, 2023	45.94	46.93	45.14	45.78
7273	NASDAQ	MATW	Mon, Jul 31, 2023	46.37	47.84	45.19	45.90
7272	NASDAQ	MATW	Fri, Jul 28, 2023	47.51	47.82	44.51	46.22
7271	NASDAQ	MATW	Thu, Jul 27, 2023	48.61	48.86	47.50	47.79
7270	NASDAQ	MATW	Wed, Jul 26, 2023	47.80	48.54	47.80	48.44
7269	NASDAQ	MATW	Tue, Jul 25, 2023	47.27	48.00	47.27	47.89
7268	NASDAQ	MATW	Mon, Jul 24, 2023	47.16	48.02	47.16	47.66
7267	NASDAQ	MATW	Fri, Jul 21, 2023	48.62	48.62	47.28	47.31
7266	NASDAQ	MATW	Thu, Jul 20, 2023	47.34	48.49	46.51	48.47
7265	NASDAQ	MATW	Wed, Jul 19, 2023	47.04	47.48	46.75	47.35
7264	NASDAQ	MATW	Tue, Jul 18, 2023	46.93	47.72	46.67	47.04
7263	NASDAQ	MATW	Mon, Jul 17, 2023	48.27	48.27	46.82	47.00
7262	NASDAQ	MATW	Fri, Jul 14, 2023	47.15	48.20	46.81	48.14
7261	NASDAQ	MATW	Thu, Jul 13, 2023	46.75	47.60	46.62	47.32
7260	NASDAQ	MATW	Wed, Jul 12, 2023	45.83	46.99	45.80	46.76
7259	NASDAQ	MATW	Tue, Jul 11, 2023	46.52	46.79	45.13	45.48
7258	NASDAQ	MATW	Mon, Jul 10, 2023	46.25	46.92	45.97	46.22
7257	NASDAQ	MATW	Fri, Jul 7, 2023	45.77	47.20	45.77	46.28
7256	NASDAQ	MATW	Thu, Jul 6, 2023	45.03	45.94	43.07	45.80
7255	NASDAQ	MATW	Wed, Jul 5, 2023	43.15	45.84	42.60	45.26
7254	NASDAQ	MATW	Mon, Jul 3, 2023	42.55	43.28	42.39	43.21
7253	NASDAQ	MATW	Fri, Jun 30, 2023	42.17	42.77	41.86	42.62
7252	NASDAQ	MATW	Thu, Jun 29, 2023	41.11	42.23	41.11	42.04
7251	NASDAQ	MATW	Wed, Jun 28, 2023	40.18	41.04	40.01	40.99
7250	NASDAQ	MATW	Tue, Jun 27, 2023	40.34	40.91	40.19	40.27
7249	NASDAQ	MATW	Mon, Jun 26, 2023	39.59	40.76	39.56	40.14
7248	NASDAQ	MATW	Fri, Jun 23, 2023	40.20	40.58	39.00	39.80
7247	NASDAQ	MATW	Thu, Jun 22, 2023	41.06	41.06	40.35	40.79
7246	NASDAQ	MATW	Wed, Jun 21, 2023	41.25	41.37	40.97	41.07
7245	NASDAQ	MATW	Tue, Jun 20, 2023	41.42	41.70	41.16	41.29
7244	NASDAQ	MATW	Fri, Jun 16, 2023	42.06	42.15	41.10	41.51
7243	NASDAQ	MATW	Thu, Jun 15, 2023	40.83	41.83	40.65	41.83
7242	NASDAQ	MATW	Wed, Jun 14, 2023	41.30	41.51	40.55	40.80
7241	NASDAQ	MATW	Tue, Jun 13, 2023	40.95	41.69	40.46	41.38
7240	NASDAQ	MATW	Mon, Jun 12, 2023	40.94	41.45	40.54	41.10
7239	NASDAQ	MATW	Fri, Jun 9, 2023	41.00	41.12	40.32	40.95
7238	NASDAQ	MATW	Thu, Jun 8, 2023	41.98	41.98	40.87	41.08
7237	NASDAQ	MATW	Wed, Jun 7, 2023	39.52	41.98	39.52	41.74
7236	NASDAQ	MATW	Tue, Jun 6, 2023	38.89	39.77	38.89	39.46
7235	NASDAQ	MATW	Mon, Jun 5, 2023	40.08	40.22	37.95	38.98
7234	NASDAQ	MATW	Fri, Jun 2, 2023	39.22	40.57	39.03	40.48
7233	NASDAQ	MATW	Thu, Jun 1, 2023	38.61	38.80	37.99	38.75
7232	NASDAQ	MATW	Wed, May 31, 2023	39.53	39.53	38.18	38.50
7231	NASDAQ	MATW	Tue, May 30, 2023	39.12	39.67	39.01	39.51
7230	NASDAQ	MATW	Fri, May 26, 2023	38.82	39.60	38.39	39.45
7229	NASDAQ	MATW	Thu, May 25, 2023	39.52	39.61	38.04	38.79
7228	NASDAQ	MATW	Wed, May 24, 2023	39.93	39.99	39.01	39.77
7227	NASDAQ	MATW	Tue, May 23, 2023	39.06	40.44	38.68	40.13
7226	NASDAQ	MATW	Mon, May 22, 2023	39.51	39.68	38.98	39.30
7225	NASDAQ	MATW	Fri, May 19, 2023	39.68	39.75	38.83	39.53
7224	NASDAQ	MATW	Thu, May 18, 2023	38.38	39.47	38.31	39.25
7223	NASDAQ	MATW	Wed, May 17, 2023	37.77	38.63	37.00	38.42
7222	NASDAQ	MATW	Tue, May 16, 2023	37.83	37.90	37.16	37.44
7221	NASDAQ	MATW	Mon, May 15, 2023	37.75	38.18	37.67	38.04
7220	NASDAQ	MATW	Fri, May 12, 2023	37.64	37.98	37.26	37.85
7219	NASDAQ	MATW	Thu, May 11, 2023	37.31	37.73	37.03	37.66
7218	NASDAQ	MATW	Wed, May 10, 2023	37.84	37.96	37.33	37.71
7217	NASDAQ	MATW	Tue, May 9, 2023	37.22	37.54	36.83	37.36
7216	NASDAQ	MATW	Mon, May 8, 2023	38.07	38.07	37.25	37.44
7215	NASDAQ	MATW	Fri, May 5, 2023	37.28	38.20	37.28	38.08
7214	NASDAQ	MATW	Thu, May 4, 2023	37.42	37.48	36.35	37.05
7213	NASDAQ	MATW	Wed, May 3, 2023	38.90	39.71	37.60	37.68
7212	NASDAQ	MATW	Tue, May 2, 2023	39.25	39.62	38.48	38.96
7211	NASDAQ	MATW	Mon, May 1, 2023	37.84	40.49	37.70	39.54
7210	NASDAQ	MATW	Fri, Apr 28, 2023	36.98	38.65	36.77	37.87
7209	NASDAQ	MATW	Thu, Apr 27, 2023	35.39	36.18	35.39	35.87
7208	NASDAQ	MATW	Wed, Apr 26, 2023	35.97	36.06	35.18	35.36
7207	NASDAQ	MATW	Tue, Apr 25, 2023	37.45	37.66	36.01	36.20
7206	NASDAQ	MATW	Mon, Apr 24, 2023	38.05	38.43	37.67	37.72
7205	NASDAQ	MATW	Fri, Apr 21, 2023	38.59	38.59	37.59	38.12
7204	NASDAQ	MATW	Thu, Apr 20, 2023	38.12	38.76	38.12	38.67
7203	NASDAQ	MATW	Wed, Apr 19, 2023	38.01	38.52	37.90	38.46
7202	NASDAQ	MATW	Tue, Apr 18, 2023	37.74	38.37	37.55	38.23
7201	NASDAQ	MATW	Mon, Apr 17, 2023	37.11	37.87	37.06	37.77
7200	NASDAQ	MATW	Fri, Apr 14, 2023	37.67	38.06	36.84	37.10
7199	NASDAQ	MATW	Thu, Apr 13, 2023	36.93	37.64	36.65	37.44
7198	NASDAQ	MATW	Wed, Apr 12, 2023	36.77	37.18	36.77	36.96
7197	NASDAQ	MATW	Tue, Apr 11, 2023	36.20	36.75	36.04	36.56
7196	NASDAQ	MATW	Mon, Apr 10, 2023	35.28	36.15	35.28	36.04
7195	NASDAQ	MATW	Thu, Apr 6, 2023	35.25	35.70	35.07	35.36
7194	NASDAQ	MATW	Wed, Apr 5, 2023	35.19	35.29	34.76	35.11
7193	NASDAQ	MATW	Tue, Apr 4, 2023	36.03	36.10	35.10	35.35
7192	NASDAQ	MATW	Mon, Apr 3, 2023	36.20	36.38	35.68	35.89
7191	NASDAQ	MATW	Fri, Mar 31, 2023	35.93	36.15	35.69	36.06
7190	NASDAQ	MATW	Thu, Mar 30, 2023	35.29	36.25	35.29	35.64
7189	NASDAQ	MATW	Wed, Mar 29, 2023	35.68	35.79	35.03	35.18
7188	NASDAQ	MATW	Tue, Mar 28, 2023	34.98	35.54	34.84	35.48
7187	NASDAQ	MATW	Mon, Mar 27, 2023	35.02	35.26	34.81	35.05
7186	NASDAQ	MATW	Fri, Mar 24, 2023	34.15	34.88	34.15	34.73
7185	NASDAQ	MATW	Thu, Mar 23, 2023	35.39	35.55	34.28	34.51
7184	NASDAQ	MATW	Wed, Mar 22, 2023	36.19	36.32	35.33	35.44
7183	NASDAQ	MATW	Tue, Mar 21, 2023	35.90	36.70	35.90	36.07
7182	NASDAQ	MATW	Mon, Mar 20, 2023	35.21	35.91	35.00	35.34
7181	NASDAQ	MATW	Fri, Mar 17, 2023	35.77	36.03	34.67	34.89
7180	NASDAQ	MATW	Thu, Mar 16, 2023	35.49	36.42	34.73	36.10
7179	NASDAQ	MATW	Wed, Mar 15, 2023	35.04	36.05	34.77	35.92
7178	NASDAQ	MATW	Tue, Mar 14, 2023	36.14	36.43	35.62	35.84
7177	NASDAQ	MATW	Mon, Mar 13, 2023	35.77	36.17	35.22	35.33
7176	NASDAQ	MATW	Fri, Mar 10, 2023	36.56	36.68	35.85	36.26
7175	NASDAQ	MATW	Thu, Mar 9, 2023	37.37	37.40	36.75	36.75
7174	NASDAQ	MATW	Wed, Mar 8, 2023	37.58	37.77	36.84	37.29
7173	NASDAQ	MATW	Tue, Mar 7, 2023	37.62	37.77	37.01	37.44
7172	NASDAQ	MATW	Mon, Mar 6, 2023	38.97	38.97	37.19	37.41
7171	NASDAQ	MATW	Fri, Mar 3, 2023	39.53	39.53	38.57	38.97
7170	NASDAQ	MATW	Thu, Mar 2, 2023	38.45	39.57	38.21	39.39
7169	NASDAQ	MATW	Wed, Mar 1, 2023	38.16	39.18	38.02	38.64
7168	NASDAQ	MATW	Tue, Feb 28, 2023	37.32	38.25	37.32	38.16
7167	NASDAQ	MATW	Mon, Feb 27, 2023	37.71	38.03	37.21	37.37
7166	NASDAQ	MATW	Fri, Feb 24, 2023	37.90	37.95	37.27	37.40
7165	NASDAQ	MATW	Thu, Feb 23, 2023	38.07	38.45	37.93	38.29
7164	NASDAQ	MATW	Wed, Feb 22, 2023	38.11	38.88	37.89	37.97
7163	NASDAQ	MATW	Tue, Feb 21, 2023	38.99	39.14	38.06	38.15
7162	NASDAQ	MATW	Fri, Feb 17, 2023	39.41	39.64	38.97	39.25
7161	NASDAQ	MATW	Thu, Feb 16, 2023	38.77	39.31	38.49	39.16
7160	NASDAQ	MATW	Wed, Feb 15, 2023	37.95	39.28	37.65	39.16
7159	NASDAQ	MATW	Tue, Feb 14, 2023	38.05	38.82	37.91	38.32
7158	NASDAQ	MATW	Mon, Feb 13, 2023	37.50	38.16	37.42	38.12
7157	NASDAQ	MATW	Fri, Feb 10, 2023	37.00	37.49	36.97	37.43
7156	NASDAQ	MATW	Thu, Feb 9, 2023	37.30	37.46	36.79	36.98
7155	NASDAQ	MATW	Wed, Feb 8, 2023	37.20	37.34	36.56	37.05
7154	NASDAQ	MATW	Tue, Feb 7, 2023	37.89	38.05	37.12	37.56
7153	NASDAQ	MATW	Mon, Feb 6, 2023	38.23	38.52	37.38	38.01
7152	NASDAQ	MATW	Fri, Feb 3, 2023	37.77	38.84	37.77	38.61
7151	NASDAQ	MATW	Thu, Feb 2, 2023	37.26	38.52	37.08	38.17
7150	NASDAQ	MATW	Wed, Feb 1, 2023	36.97	37.42	36.02	37.20
7149	NASDAQ	MATW	Tue, Jan 31, 2023	35.25	37.05	35.24	37.04
7148	NASDAQ	MATW	Mon, Jan 30, 2023	34.60	35.96	34.50	35.24
7147	NASDAQ	MATW	Fri, Jan 27, 2023	36.84	37.31	34.43	34.58
7146	NASDAQ	MATW	Thu, Jan 26, 2023	37.50	38.00	37.15	37.56
7145	NASDAQ	MATW	Wed, Jan 25, 2023	36.13	37.59	36.03	37.55
7144	NASDAQ	MATW	Tue, Jan 24, 2023	36.07	36.26	35.62	36.15
7143	NASDAQ	MATW	Mon, Jan 23, 2023	36.03	36.48	35.71	36.01
7142	NASDAQ	MATW	Fri, Jan 20, 2023	36.46	36.46	35.76	36.19
7141	NASDAQ	MATW	Thu, Jan 19, 2023	36.68	36.80	36.22	36.32
7140	NASDAQ	MATW	Wed, Jan 18, 2023	37.18	37.47	36.82	37.01
7139	NASDAQ	MATW	Tue, Jan 17, 2023	37.00	37.59	36.84	37.05
7138	NASDAQ	MATW	Fri, Jan 13, 2023	36.99	37.28	36.89	37.15
7137	NASDAQ	MATW	Thu, Jan 12, 2023	36.71	37.15	36.37	37.15
7136	NASDAQ	MATW	Wed, Jan 11, 2023	36.74	37.03	36.38	36.62
7135	NASDAQ	MATW	Tue, Jan 10, 2023	37.00	37.00	36.04	36.64
7134	NASDAQ	MATW	Mon, Jan 9, 2023	37.00	37.90	36.85	37.05
7133	NASDAQ	MATW	Fri, Jan 6, 2023	36.00	37.32	36.00	37.10
7132	NASDAQ	MATW	Thu, Jan 5, 2023	34.24	36.00	33.99	35.95
7131	NASDAQ	MATW	Wed, Jan 4, 2023	33.59	34.40	33.03	34.33
7130	NASDAQ	MATW	Tue, Jan 3, 2023	31.01	33.26	30.94	33.19
7129	NASDAQ	MATW	Fri, Dec 30, 2022	30.50	30.66	30.25	30.44
7128	NASDAQ	MATW	Thu, Dec 29, 2022	30.34	30.77	30.34	30.65
7127	NASDAQ	MATW	Wed, Dec 28, 2022	30.99	31.27	30.08	30.09
7126	NASDAQ	MATW	Tue, Dec 27, 2022	30.54	30.99	30.37	30.85
7125	NASDAQ	MATW	Fri, Dec 23, 2022	30.60	30.69	30.25	30.49
7124	NASDAQ	MATW	Thu, Dec 22, 2022	30.28	30.62	29.80	30.56
7123	NASDAQ	MATW	Wed, Dec 21, 2022	30.39	30.66	30.35	30.42
7122	NASDAQ	MATW	Tue, Dec 20, 2022	30.35	30.57	30.06	30.09
7121	NASDAQ	MATW	Mon, Dec 19, 2022	30.21	30.57	30.14	30.36
7120	NASDAQ	MATW	Fri, Dec 16, 2022	30.53	31.29	30.12	30.12
7119	NASDAQ	MATW	Thu, Dec 15, 2022	31.09	31.59	30.73	31.06
7118	NASDAQ	MATW	Wed, Dec 14, 2022	30.25	31.45	30.25	31.25
7117	NASDAQ	MATW	Tue, Dec 13, 2022	31.24	31.83	29.78	30.13
7116	NASDAQ	MATW	Mon, Dec 12, 2022	30.95	31.32	30.54	30.75
7115	NASDAQ	MATW	Fri, Dec 9, 2022	31.02	31.41	30.84	30.93
7114	NASDAQ	MATW	Thu, Dec 8, 2022	32.01	32.01	30.91	31.09
7113	NASDAQ	MATW	Wed, Dec 7, 2022	31.89	32.40	31.89	31.97
7112	NASDAQ	MATW	Tue, Dec 6, 2022	31.57	32.09	31.29	32.05
7111	NASDAQ	MATW	Mon, Dec 5, 2022	31.57	31.97	31.35	31.74
7110	NASDAQ	MATW	Fri, Dec 2, 2022	31.59	31.96	31.41	31.79
7109	NASDAQ	MATW	Thu, Dec 1, 2022	31.64	32.29	31.32	31.97
7108	NASDAQ	MATW	Wed, Nov 30, 2022	32.10	32.25	30.57	31.66
7107	NASDAQ	MATW	Tue, Nov 29, 2022	31.44	32.25	31.36	32.14
7106	NASDAQ	MATW	Mon, Nov 28, 2022	31.16	31.72	31.11	31.57
7105	NASDAQ	MATW	Fri, Nov 25, 2022	31.25	31.64	31.11	31.42
7104	NASDAQ	MATW	Wed, Nov 23, 2022	31.27	31.88	31.10	31.43
7103	NASDAQ	MATW	Tue, Nov 22, 2022	30.46	31.43	30.43	31.38
7102	NASDAQ	MATW	Mon, Nov 21, 2022	29.83	30.47	29.37	30.46
7101	NASDAQ	MATW	Fri, Nov 18, 2022	28.91	30.84	28.73	30.01
7100	NASDAQ	MATW	Thu, Nov 17, 2022	27.49	27.91	27.17	27.91
7099	NASDAQ	MATW	Wed, Nov 16, 2022	27.86	27.90	27.45	27.49
7098	NASDAQ	MATW	Tue, Nov 15, 2022	28.12	28.16	27.49	27.85
7097	NASDAQ	MATW	Mon, Nov 14, 2022	27.48	27.98	27.39	27.65
7096	NASDAQ	MATW	Fri, Nov 11, 2022	27.30	27.75	27.27	27.44
7095	NASDAQ	MATW	Thu, Nov 10, 2022	27.11	27.60	26.82	27.16
7094	NASDAQ	MATW	Wed, Nov 9, 2022	26.43	26.56	26.08	26.19
7093	NASDAQ	MATW	Tue, Nov 8, 2022	26.74	27.12	26.25	26.49
7092	NASDAQ	MATW	Mon, Nov 7, 2022	26.35	26.66	26.09	26.64
7091	NASDAQ	MATW	Fri, Nov 4, 2022	26.05	26.50	25.88	26.19
7090	NASDAQ	MATW	Thu, Nov 3, 2022	25.97	26.07	25.70	25.74
7089	NASDAQ	MATW	Wed, Nov 2, 2022	26.98	27.23	26.16	26.25
7088	NASDAQ	MATW	Tue, Nov 1, 2022	27.09	27.15	26.72	26.98
7087	NASDAQ	MATW	Mon, Oct 31, 2022	27.00	27.01	26.48	26.88
7086	NASDAQ	MATW	Fri, Oct 28, 2022	26.38	27.33	26.38	27.18
7085	NASDAQ	MATW	Thu, Oct 27, 2022	26.50	26.80	26.12	26.28
7084	NASDAQ	MATW	Wed, Oct 26, 2022	26.20	26.55	25.75	26.19
7083	NASDAQ	MATW	Tue, Oct 25, 2022	25.93	26.45	25.05	26.04
7082	NASDAQ	MATW	Mon, Oct 24, 2022	25.67	26.17	25.67	25.84
7081	NASDAQ	MATW	Fri, Oct 21, 2022	24.85	25.61	24.62	25.60
7080	NASDAQ	MATW	Thu, Oct 20, 2022	25.02	25.39	24.62	24.73
7079	NASDAQ	MATW	Wed, Oct 19, 2022	24.87	25.14	24.63	25.12
7078	NASDAQ	MATW	Tue, Oct 18, 2022	24.43	25.10	24.42	24.99
7077	NASDAQ	MATW	Mon, Oct 17, 2022	23.89	24.27	23.84	24.09
7076	NASDAQ	MATW	Fri, Oct 14, 2022	23.72	23.96	23.44	23.50
7075	NASDAQ	MATW	Thu, Oct 13, 2022	22.51	23.66	22.36	23.46
7074	NASDAQ	MATW	Wed, Oct 12, 2022	23.15	23.22	22.85	22.86
7073	NASDAQ	MATW	Tue, Oct 11, 2022	22.68	23.40	22.59	23.20
7072	NASDAQ	MATW	Mon, Oct 10, 2022	22.26	22.89	22.26	22.72
7071	NASDAQ	MATW	Fri, Oct 7, 2022	22.63	22.63	22.17	22.23
7070	NASDAQ	MATW	Thu, Oct 6, 2022	23.42	23.48	22.82	22.90
7069	NASDAQ	MATW	Wed, Oct 5, 2022	23.33	23.50	23.10	23.40
7068	NASDAQ	MATW	Tue, Oct 4, 2022	23.23	23.78	23.23	23.68
7067	NASDAQ	MATW	Mon, Oct 3, 2022	22.68	23.08	22.42	22.92
7066	NASDAQ	MATW	Fri, Sep 30, 2022	22.38	22.78	22.24	22.41
7065	NASDAQ	MATW	Thu, Sep 29, 2022	22.70	22.70	22.13	22.52
7064	NASDAQ	MATW	Wed, Sep 28, 2022	22.37	22.94	22.24	22.84
7063	NASDAQ	MATW	Tue, Sep 27, 2022	22.73	23.36	22.12	22.25
7062	NASDAQ	MATW	Mon, Sep 26, 2022	22.96	23.38	22.52	22.63
7061	NASDAQ	MATW	Fri, Sep 23, 2022	23.04	23.25	22.67	23.16
7060	NASDAQ	MATW	Thu, Sep 22, 2022	23.43	23.43	23.10	23.28
7059	NASDAQ	MATW	Wed, Sep 21, 2022	23.85	24.26	23.48	23.60
7058	NASDAQ	MATW	Tue, Sep 20, 2022	24.17	24.17	23.60	23.81
7057	NASDAQ	MATW	Mon, Sep 19, 2022	24.37	24.71	24.32	24.49
7056	NASDAQ	MATW	Fri, Sep 16, 2022	23.92	24.52	23.59	24.41
7055	NASDAQ	MATW	Thu, Sep 15, 2022	24.17	24.36	23.98	24.11
7054	NASDAQ	MATW	Wed, Sep 14, 2022	24.46	24.50	24.05	24.30
7053	NASDAQ	MATW	Tue, Sep 13, 2022	25.34	25.34	24.34	24.45
7052	NASDAQ	MATW	Mon, Sep 12, 2022	25.45	25.69	25.42	25.64
7051	NASDAQ	MATW	Fri, Sep 9, 2022	24.81	25.28	24.81	25.22
7050	NASDAQ	MATW	Thu, Sep 8, 2022	24.67	24.68	24.23	24.57
7049	NASDAQ	MATW	Wed, Sep 7, 2022	24.65	25.03	24.47	24.89
7048	NASDAQ	MATW	Tue, Sep 6, 2022	25.03	25.09	24.41	24.82
7047	NASDAQ	MATW	Fri, Sep 2, 2022	25.63	25.78	24.87	25.01
7046	NASDAQ	MATW	Thu, Sep 1, 2022	24.94	25.60	24.73	25.39
7045	NASDAQ	MATW	Wed, Aug 31, 2022	25.74	25.74	25.01	25.01
7044	NASDAQ	MATW	Tue, Aug 30, 2022	26.10	26.20	25.59	25.78
7043	NASDAQ	MATW	Mon, Aug 29, 2022	26.14	26.23	25.91	26.12
7042	NASDAQ	MATW	Fri, Aug 26, 2022	27.14	27.14	26.13	26.15
7041	NASDAQ	MATW	Thu, Aug 25, 2022	26.74	27.45	26.74	27.21
7040	NASDAQ	MATW	Wed, Aug 24, 2022	26.68	26.85	26.58	26.79
7039	NASDAQ	MATW	Tue, Aug 23, 2022	26.70	27.22	26.66	26.80
7038	NASDAQ	MATW	Mon, Aug 22, 2022	27.53	27.56	26.73	26.84
7037	NASDAQ	MATW	Fri, Aug 19, 2022	27.58	27.88	27.44	27.70
7036	NASDAQ	MATW	Thu, Aug 18, 2022	27.35	27.79	27.20	27.76
7035	NASDAQ	MATW	Wed, Aug 17, 2022	27.08	27.40	27.00	27.33
7034	NASDAQ	MATW	Tue, Aug 16, 2022	26.80	27.17	26.53	27.14
7033	NASDAQ	MATW	Mon, Aug 15, 2022	26.51	26.87	26.34	26.87
7032	NASDAQ	MATW	Fri, Aug 12, 2022	26.67	26.88	26.45	26.58
7031	NASDAQ	MATW	Thu, Aug 11, 2022	26.76	27.00	26.27	26.51
7030	NASDAQ	MATW	Wed, Aug 10, 2022	26.00	26.98	25.83	26.71
7029	NASDAQ	MATW	Tue, Aug 9, 2022	25.71	25.98	25.54	25.74
7028	NASDAQ	MATW	Mon, Aug 8, 2022	25.62	26.12	25.62	25.69
7027	NASDAQ	MATW	Fri, Aug 5, 2022	25.56	25.87	25.22	25.64
7026	NASDAQ	MATW	Thu, Aug 4, 2022	26.35	26.49	25.86	25.98
7025	NASDAQ	MATW	Wed, Aug 3, 2022	26.87	26.87	26.34	26.37
7024	NASDAQ	MATW	Tue, Aug 2, 2022	27.75	27.75	26.64	26.68
7023	NASDAQ	MATW	Mon, Aug 1, 2022	27.83	28.11	27.23	27.81
7022	NASDAQ	MATW	Fri, Jul 29, 2022	27.88	28.98	27.71	27.95
7021	NASDAQ	MATW	Thu, Jul 28, 2022	27.65	27.79	27.22	27.43
7020	NASDAQ	MATW	Wed, Jul 27, 2022	26.97	27.50	26.97	27.46
7019	NASDAQ	MATW	Tue, Jul 26, 2022	27.01	27.32	26.90	26.94
7018	NASDAQ	MATW	Mon, Jul 25, 2022	27.27	27.53	27.06	27.20
7017	NASDAQ	MATW	Fri, Jul 22, 2022	27.42	27.52	26.96	27.31
7016	NASDAQ	MATW	Thu, Jul 21, 2022	27.55	27.66	26.74	27.42
7015	NASDAQ	MATW	Wed, Jul 20, 2022	27.44	27.83	27.27	27.69
7014	NASDAQ	MATW	Tue, Jul 19, 2022	27.13	27.85	27.05	27.39
7013	NASDAQ	MATW	Mon, Jul 18, 2022	27.36	27.51	26.67	26.80
7012	NASDAQ	MATW	Fri, Jul 15, 2022	27.08	27.22	26.63	27.04
7011	NASDAQ	MATW	Thu, Jul 14, 2022	26.42	26.59	26.25	26.56
7010	NASDAQ	MATW	Wed, Jul 13, 2022	26.94	27.08	26.66	26.79
7009	NASDAQ	MATW	Tue, Jul 12, 2022	27.26	27.84	27.04	27.16
7008	NASDAQ	MATW	Mon, Jul 11, 2022	27.52	27.72	27.23	27.32
7007	NASDAQ	MATW	Fri, Jul 8, 2022	28.06	28.20	27.72	27.80
7006	NASDAQ	MATW	Thu, Jul 7, 2022	27.91	28.32	27.91	28.11
7005	NASDAQ	MATW	Wed, Jul 6, 2022	28.50	28.52	27.58	27.82
7004	NASDAQ	MATW	Tue, Jul 5, 2022	28.25	28.66	27.73	28.55
7003	NASDAQ	MATW	Fri, Jul 1, 2022	28.51	28.78	28.13	28.71
7002	NASDAQ	MATW	Thu, Jun 30, 2022	28.16	28.75	27.89	28.67
7001	NASDAQ	MATW	Wed, Jun 29, 2022	28.83	28.83	28.12	28.52
7000	NASDAQ	MATW	Tue, Jun 28, 2022	29.41	29.77	28.66	28.66
6999	NASDAQ	MATW	Mon, Jun 27, 2022	29.20	29.48	28.93	29.31
6998	NASDAQ	MATW	Fri, Jun 24, 2022	28.17	29.00	28.17	28.98
6997	NASDAQ	MATW	Thu, Jun 23, 2022	28.42	28.63	27.78	28.10
6996	NASDAQ	MATW	Wed, Jun 22, 2022	28.09	28.67	28.09	28.48
6995	NASDAQ	MATW	Tue, Jun 21, 2022	28.28	28.56	27.62	28.20
6994	NASDAQ	MATW	Fri, Jun 17, 2022	28.24	28.41	27.79	27.94
6993	NASDAQ	MATW	Thu, Jun 16, 2022	29.19	29.19	27.80	27.97
6992	NASDAQ	MATW	Wed, Jun 15, 2022	29.57	29.96	29.43	29.56
6991	NASDAQ	MATW	Tue, Jun 14, 2022	29.05	29.65	28.91	29.41
6990	NASDAQ	MATW	Mon, Jun 13, 2022	29.84	30.06	29.05	29.11
6989	NASDAQ	MATW	Fri, Jun 10, 2022	30.71	30.71	30.22	30.31
6988	NASDAQ	MATW	Thu, Jun 9, 2022	31.36	31.70	30.83	30.95
6987	NASDAQ	MATW	Wed, Jun 8, 2022	32.50	32.52	31.26	31.52
6986	NASDAQ	MATW	Tue, Jun 7, 2022	32.15	32.81	32.08	32.62
6985	NASDAQ	MATW	Mon, Jun 6, 2022	32.58	32.69	32.15	32.25
6984	NASDAQ	MATW	Fri, Jun 3, 2022	32.82	32.85	32.14	32.24
6983	NASDAQ	MATW	Thu, Jun 2, 2022	32.21	32.97	32.12	32.82
6982	NASDAQ	MATW	Wed, Jun 1, 2022	32.57	32.57	31.72	31.95
6981	NASDAQ	MATW	Tue, May 31, 2022	32.18	32.73	31.78	32.36
6980	NASDAQ	MATW	Fri, May 27, 2022	32.45	32.83	32.33	32.50
6979	NASDAQ	MATW	Thu, May 26, 2022	31.87	32.43	31.87	32.25
6978	NASDAQ	MATW	Wed, May 25, 2022	31.16	31.84	31.16	31.59
6977	NASDAQ	MATW	Tue, May 24, 2022	30.88	31.45	30.38	31.34
6976	NASDAQ	MATW	Mon, May 23, 2022	31.20	31.24	30.63	30.87
6975	NASDAQ	MATW	Fri, May 20, 2022	31.15	31.25	30.49	30.83
6974	NASDAQ	MATW	Thu, May 19, 2022	30.74	31.39	30.43	30.84
6973	NASDAQ	MATW	Wed, May 18, 2022	31.52	31.85	30.82	30.94
6972	NASDAQ	MATW	Tue, May 17, 2022	30.94	31.82	30.94	31.73
6971	NASDAQ	MATW	Mon, May 16, 2022	30.10	30.77	30.10	30.58
6970	NASDAQ	MATW	Fri, May 13, 2022	30.09	30.55	30.06	30.10
6969	NASDAQ	MATW	Thu, May 12, 2022	29.14	30.05	29.00	29.96
6968	NASDAQ	MATW	Wed, May 11, 2022	29.64	30.25	29.07	29.22
6967	NASDAQ	MATW	Tue, May 10, 2022	30.49	30.67	29.20	29.51
6966	NASDAQ	MATW	Mon, May 9, 2022	29.60	30.84	29.60	30.28
6965	NASDAQ	MATW	Fri, May 6, 2022	30.09	30.40	29.81	30.09
6964	NASDAQ	MATW	Thu, May 5, 2022	30.93	31.09	30.03	30.34
6963	NASDAQ	MATW	Wed, May 4, 2022	30.50	31.25	30.39	31.16
6962	NASDAQ	MATW	Tue, May 3, 2022	30.13	30.88	29.84	30.60
6961	NASDAQ	MATW	Mon, May 2, 2022	30.00	30.66	29.72	30.25
6960	NASDAQ	MATW	Fri, Apr 29, 2022	30.38	30.75	29.70	29.81
6959	NASDAQ	MATW	Thu, Apr 28, 2022	29.89	30.63	29.53	30.55
6958	NASDAQ	MATW	Wed, Apr 27, 2022	29.53	30.04	29.13	29.64
6957	NASDAQ	MATW	Tue, Apr 26, 2022	31.03	31.10	29.33	29.42
6956	NASDAQ	MATW	Mon, Apr 25, 2022	31.54	31.71	30.75	31.27
6955	NASDAQ	MATW	Fri, Apr 22, 2022	31.48	31.86	31.43	31.73
6954	NASDAQ	MATW	Thu, Apr 21, 2022	31.06	31.77	30.96	31.64
6953	NASDAQ	MATW	Wed, Apr 20, 2022	30.48	31.16	30.43	30.94
6952	NASDAQ	MATW	Tue, Apr 19, 2022	29.88	30.50	29.74	30.18
6951	NASDAQ	MATW	Mon, Apr 18, 2022	30.29	30.47	29.54	29.75
6950	NASDAQ	MATW	Thu, Apr 14, 2022	30.95	31.25	30.24	30.29
6949	NASDAQ	MATW	Wed, Apr 13, 2022	30.87	31.16	30.60	30.95
6948	NASDAQ	MATW	Tue, Apr 12, 2022	31.12	31.49	30.65	30.74
6947	NASDAQ	MATW	Mon, Apr 11, 2022	31.16	31.69	30.92	30.96
6946	NASDAQ	MATW	Fri, Apr 8, 2022	31.55	31.95	31.34	31.38
6945	NASDAQ	MATW	Thu, Apr 7, 2022	31.96	31.96	31.00	31.39
6944	NASDAQ	MATW	Wed, Apr 6, 2022	31.87	32.10	31.67	31.97
6943	NASDAQ	MATW	Tue, Apr 5, 2022	32.42	33.00	32.02	32.03
6942	NASDAQ	MATW	Mon, Apr 4, 2022	32.90	33.00	32.46	32.66
6941	NASDAQ	MATW	Fri, Apr 1, 2022	32.60	33.07	31.97	32.90
6940	NASDAQ	MATW	Thu, Mar 31, 2022	32.40	32.57	31.95	32.36
6939	NASDAQ	MATW	Wed, Mar 30, 2022	33.01	33.14	32.34	32.42
6938	NASDAQ	MATW	Tue, Mar 29, 2022	32.66	33.24	32.61	33.07
6937	NASDAQ	MATW	Mon, Mar 28, 2022	32.40	32.50	31.84	32.37
6936	NASDAQ	MATW	Fri, Mar 25, 2022	32.82	33.19	32.49	32.54
6935	NASDAQ	MATW	Thu, Mar 24, 2022	32.65	32.67	32.32	32.63
6934	NASDAQ	MATW	Wed, Mar 23, 2022	33.29	33.29	32.27	32.47
6933	NASDAQ	MATW	Tue, Mar 22, 2022	34.08	34.27	33.17	33.23
6932	NASDAQ	MATW	Mon, Mar 21, 2022	34.04	34.29	33.48	33.88
6931	NASDAQ	MATW	Fri, Mar 18, 2022	33.78	34.27	33.39	33.86
6930	NASDAQ	MATW	Thu, Mar 17, 2022	33.89	34.25	33.72	33.99
6929	NASDAQ	MATW	Wed, Mar 16, 2022	33.59	34.08	33.50	34.00
6928	NASDAQ	MATW	Tue, Mar 15, 2022	33.78	34.17	32.94	33.32
6927	NASDAQ	MATW	Mon, Mar 14, 2022	33.56	33.91	33.35	33.62
6926	NASDAQ	MATW	Fri, Mar 11, 2022	33.29	33.83	33.29	33.33
6925	NASDAQ	MATW	Thu, Mar 10, 2022	32.76	33.26	32.43	33.19
6924	NASDAQ	MATW	Wed, Mar 9, 2022	32.89	33.42	32.84	33.19
6923	NASDAQ	MATW	Tue, Mar 8, 2022	32.99	33.34	32.14	32.32
6922	NASDAQ	MATW	Mon, Mar 7, 2022	33.91	33.91	32.86	33.04
6921	NASDAQ	MATW	Fri, Mar 4, 2022	33.47	33.88	33.36	33.79
6920	NASDAQ	MATW	Thu, Mar 3, 2022	33.91	33.98	33.38	33.91
6919	NASDAQ	MATW	Wed, Mar 2, 2022	32.87	33.94	32.87	33.67
6918	NASDAQ	MATW	Tue, Mar 1, 2022	32.93	33.16	32.24	32.69
6917	NASDAQ	MATW	Mon, Feb 28, 2022	33.59	33.98	32.92	33.18
6916	NASDAQ	MATW	Fri, Feb 25, 2022	32.98	33.99	32.73	33.82
6915	NASDAQ	MATW	Thu, Feb 24, 2022	32.08	32.78	31.60	32.73
6914	NASDAQ	MATW	Wed, Feb 23, 2022	33.58	34.00	32.68	32.82
6913	NASDAQ	MATW	Tue, Feb 22, 2022	34.59	34.96	33.06	33.24
6912	NASDAQ	MATW	Fri, Feb 18, 2022	34.55	35.14	34.35	34.69
6911	NASDAQ	MATW	Thu, Feb 17, 2022	34.17	34.83	34.06	34.73
6910	NASDAQ	MATW	Wed, Feb 16, 2022	34.03	34.68	33.95	34.61
6909	NASDAQ	MATW	Tue, Feb 15, 2022	34.02	34.46	33.89	34.25
6908	NASDAQ	MATW	Mon, Feb 14, 2022	33.43	33.90	33.19	33.68
6907	NASDAQ	MATW	Fri, Feb 11, 2022	33.80	34.59	33.19	33.48
6906	NASDAQ	MATW	Thu, Feb 10, 2022	34.04	34.32	33.49	33.68
6905	NASDAQ	MATW	Wed, Feb 9, 2022	34.78	35.02	34.23	34.27
6904	NASDAQ	MATW	Tue, Feb 8, 2022	33.90	34.59	33.76	34.46
6903	NASDAQ	MATW	Mon, Feb 7, 2022	33.76	34.24	33.54	33.80
6902	NASDAQ	MATW	Fri, Feb 4, 2022	34.22	34.25	33.26	33.81
6901	NASDAQ	MATW	Thu, Feb 3, 2022	34.21	34.85	34.21	34.46
6900	NASDAQ	MATW	Wed, Feb 2, 2022	35.00	35.23	34.36	34.53
6899	NASDAQ	MATW	Tue, Feb 1, 2022	35.12	35.29	34.19	34.85
6898	NASDAQ	MATW	Mon, Jan 31, 2022	34.12	35.12	34.00	35.12
6897	NASDAQ	MATW	Fri, Jan 28, 2022	33.58	35.05	33.27	34.74
6896	NASDAQ	MATW	Thu, Jan 27, 2022	34.06	34.61	33.08	33.31
6895	NASDAQ	MATW	Wed, Jan 26, 2022	34.85	35.60	33.46	33.98
6894	NASDAQ	MATW	Tue, Jan 25, 2022	34.48	34.99	33.34	34.47
6893	NASDAQ	MATW	Mon, Jan 24, 2022	33.83	35.03	33.51	34.83
6892	NASDAQ	MATW	Fri, Jan 21, 2022	34.89	35.66	34.15	34.16
6891	NASDAQ	MATW	Thu, Jan 20, 2022	36.46	36.90	35.02	35.19
6890	NASDAQ	MATW	Wed, Jan 19, 2022	36.96	37.06	36.03	36.49
6889	NASDAQ	MATW	Tue, Jan 18, 2022	37.05	37.53	36.66	36.86
6888	NASDAQ	MATW	Fri, Jan 14, 2022	36.81	37.15	36.47	37.15
6887	NASDAQ	MATW	Thu, Jan 13, 2022	36.36	37.97	36.36	36.89
6886	NASDAQ	MATW	Wed, Jan 12, 2022	35.41	36.95	35.10	36.60
6885	NASDAQ	MATW	Tue, Jan 11, 2022	35.81	35.81	35.15	35.22
6884	NASDAQ	MATW	Mon, Jan 10, 2022	36.01	36.17	35.35	35.82
6883	NASDAQ	MATW	Fri, Jan 7, 2022	36.77	37.02	36.00	36.22
6882	NASDAQ	MATW	Thu, Jan 6, 2022	36.82	37.22	36.48	36.71
6881	NASDAQ	MATW	Wed, Jan 5, 2022	37.90	37.90	36.51	36.70
6880	NASDAQ	MATW	Tue, Jan 4, 2022	36.80	37.84	36.80	37.26
6879	NASDAQ	MATW	Mon, Jan 3, 2022	36.72	37.55	36.56	36.75
6878	NASDAQ	MATW	Fri, Dec 31, 2021	36.52	36.99	36.27	36.67
6877	NASDAQ	MATW	Thu, Dec 30, 2021	37.01	37.65	36.34	36.48
6876	NASDAQ	MATW	Wed, Dec 29, 2021	36.67	37.25	36.59	37.16
6875	NASDAQ	MATW	Tue, Dec 28, 2021	36.41	36.96	36.30	36.57
6874	NASDAQ	MATW	Mon, Dec 27, 2021	35.71	36.45	35.36	36.40
6873	NASDAQ	MATW	Thu, Dec 23, 2021	35.66	35.90	35.36	35.73
6872	NASDAQ	MATW	Wed, Dec 22, 2021	34.39	35.55	34.28	35.36
6871	NASDAQ	MATW	Tue, Dec 21, 2021	34.24	35.02	34.24	34.56
6870	NASDAQ	MATW	Mon, Dec 20, 2021	34.29	34.29	33.32	33.96
6869	NASDAQ	MATW	Fri, Dec 17, 2021	35.44	35.74	34.74	34.90
6868	NASDAQ	MATW	Thu, Dec 16, 2021	36.47	36.64	35.31	35.41
6867	NASDAQ	MATW	Wed, Dec 15, 2021	35.16	35.88	34.81	35.69
6866	NASDAQ	MATW	Tue, Dec 14, 2021	35.40	36.60	34.98	35.16
6865	NASDAQ	MATW	Mon, Dec 13, 2021	36.01	36.36	35.57	35.69
6864	NASDAQ	MATW	Fri, Dec 10, 2021	36.78	36.78	36.01	36.16
6863	NASDAQ	MATW	Thu, Dec 9, 2021	36.67	37.15	36.46	36.50
6862	NASDAQ	MATW	Wed, Dec 8, 2021	37.26	37.40	36.54	37.03
6861	NASDAQ	MATW	Tue, Dec 7, 2021	37.43	37.67	36.76	37.02
6860	NASDAQ	MATW	Mon, Dec 6, 2021	36.60	37.72	36.60	37.00
6859	NASDAQ	MATW	Fri, Dec 3, 2021	36.40	36.64	35.91	36.30
6858	NASDAQ	MATW	Thu, Dec 2, 2021	34.62	36.50	34.58	36.35
6857	NASDAQ	MATW	Wed, Dec 1, 2021	35.59	35.70	34.03	34.45
6856	NASDAQ	MATW	Tue, Nov 30, 2021	35.21	35.61	34.20	34.67
6855	NASDAQ	MATW	Mon, Nov 29, 2021	35.56	36.48	34.98	35.78
6854	NASDAQ	MATW	Fri, Nov 26, 2021	36.42	37.87	34.54	35.13
6853	NASDAQ	MATW	Wed, Nov 24, 2021	37.51	38.26	37.24	37.93
6852	NASDAQ	MATW	Tue, Nov 23, 2021	36.83	38.24	36.48	37.56
6851	NASDAQ	MATW	Mon, Nov 22, 2021	36.74	38.50	36.64	36.66
6850	NASDAQ	MATW	Fri, Nov 19, 2021	37.05	37.49	35.52	36.24
6849	NASDAQ	MATW	Thu, Nov 18, 2021	38.88	38.88	38.21	38.64
6848	NASDAQ	MATW	Wed, Nov 17, 2021	38.43	38.65	37.74	38.56
6847	NASDAQ	MATW	Tue, Nov 16, 2021	38.82	38.98	38.51	38.56
6846	NASDAQ	MATW	Mon, Nov 15, 2021	39.22	39.22	38.48	38.93
6845	NASDAQ	MATW	Fri, Nov 12, 2021	39.52	39.52	38.88	38.91
6844	NASDAQ	MATW	Thu, Nov 11, 2021	39.34	39.76	39.10	39.42
6843	NASDAQ	MATW	Wed, Nov 10, 2021	38.97	39.68	38.67	39.29
6842	NASDAQ	MATW	Tue, Nov 9, 2021	39.20	39.28	38.23	39.07
6841	NASDAQ	MATW	Mon, Nov 8, 2021	38.55	39.60	38.55	39.27
6840	NASDAQ	MATW	Fri, Nov 5, 2021	38.60	39.55	38.51	39.35
6839	NASDAQ	MATW	Thu, Nov 4, 2021	38.32	38.90	37.54	38.19
6838	NASDAQ	MATW	Wed, Nov 3, 2021	36.66	38.46	36.13	38.27
6837	NASDAQ	MATW	Tue, Nov 2, 2021	36.17	37.08	35.78	36.85
6836	NASDAQ	MATW	Mon, Nov 1, 2021	34.66	36.30	34.64	36.21
6835	NASDAQ	MATW	Fri, Oct 29, 2021	33.79	34.44	33.66	34.37
6834	NASDAQ	MATW	Thu, Oct 28, 2021	33.73	34.05	33.69	33.93
6833	NASDAQ	MATW	Wed, Oct 27, 2021	34.61	34.61	33.36	33.45
6832	NASDAQ	MATW	Tue, Oct 26, 2021	35.44	35.51	34.72	34.77
6831	NASDAQ	MATW	Mon, Oct 25, 2021	35.28	35.51	34.88	35.43
6830	NASDAQ	MATW	Fri, Oct 22, 2021	35.20	35.45	34.83	35.22
6829	NASDAQ	MATW	Thu, Oct 21, 2021	34.97	35.29	34.62	35.09
6828	NASDAQ	MATW	Wed, Oct 20, 2021	34.84	35.33	34.42	34.92
6827	NASDAQ	MATW	Tue, Oct 19, 2021	34.85	35.03	34.44	34.94
6826	NASDAQ	MATW	Mon, Oct 18, 2021	34.99	35.15	34.57	34.70
6825	NASDAQ	MATW	Fri, Oct 15, 2021	35.97	35.99	35.13	35.14
6824	NASDAQ	MATW	Thu, Oct 14, 2021	35.06	35.38	34.65	35.35
6823	NASDAQ	MATW	Wed, Oct 13, 2021	34.79	34.91	34.45	34.69
6822	NASDAQ	MATW	Tue, Oct 12, 2021	34.50	35.46	34.44	34.85
6821	NASDAQ	MATW	Mon, Oct 11, 2021	35.08	35.08	34.28	34.31
6820	NASDAQ	MATW	Fri, Oct 8, 2021	35.26	35.30	34.94	35.00
6819	NASDAQ	MATW	Thu, Oct 7, 2021	35.41	35.77	35.06	35.39
6818	NASDAQ	MATW	Wed, Oct 6, 2021	35.06	35.17	34.28	35.07
6817	NASDAQ	MATW	Tue, Oct 5, 2021	35.37	35.71	34.91	35.45
6816	NASDAQ	MATW	Mon, Oct 4, 2021	35.20	35.83	34.48	35.22
6815	NASDAQ	MATW	Fri, Oct 1, 2021	35.03	35.69	34.70	35.27
6814	NASDAQ	MATW	Thu, Sep 30, 2021	35.46	35.56	34.61	34.69
6813	NASDAQ	MATW	Wed, Sep 29, 2021	34.60	35.28	34.43	35.24
6812	NASDAQ	MATW	Tue, Sep 28, 2021	35.52	35.52	34.34	34.51
6811	NASDAQ	MATW	Mon, Sep 27, 2021	34.50	35.74	34.50	35.42
6810	NASDAQ	MATW	Fri, Sep 24, 2021	34.88	35.02	34.39	34.54
6809	NASDAQ	MATW	Thu, Sep 23, 2021	33.72	35.10	33.72	34.69
6808	NASDAQ	MATW	Wed, Sep 22, 2021	32.99	34.03	32.99	33.44
6807	NASDAQ	MATW	Tue, Sep 21, 2021	33.30	33.30	32.60	32.94
6806	NASDAQ	MATW	Mon, Sep 20, 2021	33.08	33.53	32.56	33.22
6805	NASDAQ	MATW	Fri, Sep 17, 2021	32.23	33.97	31.88	33.84
6804	NASDAQ	MATW	Thu, Sep 16, 2021	32.56	32.78	31.42	32.43
6803	NASDAQ	MATW	Wed, Sep 15, 2021	32.00	32.84	31.77	32.39
6802	NASDAQ	MATW	Tue, Sep 14, 2021	33.10	33.10	31.95	32.13
6801	NASDAQ	MATW	Mon, Sep 13, 2021	33.04	33.45	32.50	33.06
6800	NASDAQ	MATW	Fri, Sep 10, 2021	34.84	35.16	33.17	33.24
6799	NASDAQ	MATW	Thu, Sep 9, 2021	35.55	35.70	34.64	34.64
6798	NASDAQ	MATW	Wed, Sep 8, 2021	35.14	35.81	35.14	35.63
6797	NASDAQ	MATW	Tue, Sep 7, 2021	35.34	35.88	34.91	35.41
6796	NASDAQ	MATW	Fri, Sep 3, 2021	36.96	36.96	35.10	35.20
6795	NASDAQ	MATW	Thu, Sep 2, 2021	37.36	37.51	36.72	37.14
6794	NASDAQ	MATW	Wed, Sep 1, 2021	37.01	37.20	36.33	37.13
6793	NASDAQ	MATW	Tue, Aug 31, 2021	35.68	37.10	35.62	37.03
6792	NASDAQ	MATW	Mon, Aug 30, 2021	35.77	35.77	35.31	35.56
6791	NASDAQ	MATW	Fri, Aug 27, 2021	34.43	35.95	34.43	35.75
6790	NASDAQ	MATW	Thu, Aug 26, 2021	34.88	34.99	34.31	34.41
6789	NASDAQ	MATW	Wed, Aug 25, 2021	34.61	35.00	34.35	34.78
6788	NASDAQ	MATW	Tue, Aug 24, 2021	34.88	35.19	34.59	34.66
6787	NASDAQ	MATW	Mon, Aug 23, 2021	34.50	35.24	34.50	34.76
6786	NASDAQ	MATW	Fri, Aug 20, 2021	33.01	34.38	32.63	34.33
6785	NASDAQ	MATW	Thu, Aug 19, 2021	33.43	33.57	33.06	33.22
6784	NASDAQ	MATW	Wed, Aug 18, 2021	34.04	34.48	33.63	33.77
6783	NASDAQ	MATW	Tue, Aug 17, 2021	34.43	34.45	33.55	34.04
6782	NASDAQ	MATW	Mon, Aug 16, 2021	34.34	34.69	33.61	34.53
6781	NASDAQ	MATW	Fri, Aug 13, 2021	34.78	35.03	34.29	34.61
6780	NASDAQ	MATW	Thu, Aug 12, 2021	34.88	35.25	34.38	34.71
6779	NASDAQ	MATW	Wed, Aug 11, 2021	34.31	34.76	34.06	34.71
6778	NASDAQ	MATW	Tue, Aug 10, 2021	33.45	34.28	33.03	34.28
6777	NASDAQ	MATW	Mon, Aug 9, 2021	34.20	34.20	33.43	33.48
6776	NASDAQ	MATW	Fri, Aug 6, 2021	33.98	34.22	33.85	34.20
6775	NASDAQ	MATW	Thu, Aug 5, 2021	33.75	34.08	33.59	34.01
6774	NASDAQ	MATW	Wed, Aug 4, 2021	33.68	34.07	32.80	33.56
6773	NASDAQ	MATW	Tue, Aug 3, 2021	33.65	34.22	32.79	34.03
6772	NASDAQ	MATW	Mon, Aug 2, 2021	34.72	35.50	33.45	33.63
6771	NASDAQ	MATW	Fri, Jul 30, 2021	35.00	35.93	34.45	34.60
6770	NASDAQ	MATW	Thu, Jul 29, 2021	34.22	34.93	33.98	34.26
6769	NASDAQ	MATW	Wed, Jul 28, 2021	33.89	34.24	33.00	34.10
6768	NASDAQ	MATW	Tue, Jul 27, 2021	33.02	33.78	32.24	33.67
6767	NASDAQ	MATW	Mon, Jul 26, 2021	33.05	34.43	32.82	33.20
6766	NASDAQ	MATW	Fri, Jul 23, 2021	33.13	33.25	32.73	33.00
6765	NASDAQ	MATW	Thu, Jul 22, 2021	34.30	34.49	32.69	32.78
6764	NASDAQ	MATW	Wed, Jul 21, 2021	34.28	35.08	34.18	34.38
6763	NASDAQ	MATW	Tue, Jul 20, 2021	33.51	34.97	33.51	34.01
6762	NASDAQ	MATW	Mon, Jul 19, 2021	33.08	33.88	32.80	33.51
6761	NASDAQ	MATW	Fri, Jul 16, 2021	34.84	35.11	33.53	33.61
6760	NASDAQ	MATW	Thu, Jul 15, 2021	34.32	34.86	34.09	34.55
6759	NASDAQ	MATW	Wed, Jul 14, 2021	34.67	35.00	34.43	34.56
6758	NASDAQ	MATW	Tue, Jul 13, 2021	35.16	35.36	34.53	34.57
6757	NASDAQ	MATW	Mon, Jul 12, 2021	34.47	35.45	34.11	35.37
6756	NASDAQ	MATW	Fri, Jul 9, 2021	34.04	34.98	34.04	34.61
6755	NASDAQ	MATW	Thu, Jul 8, 2021	33.54	34.09	33.30	33.80
6754	NASDAQ	MATW	Wed, Jul 7, 2021	34.16	35.33	33.85	34.19
6753	NASDAQ	MATW	Tue, Jul 6, 2021	35.18	35.37	33.86	34.05
6752	NASDAQ	MATW	Fri, Jul 2, 2021	35.77	35.77	34.84	35.03
6751	NASDAQ	MATW	Thu, Jul 1, 2021	36.23	36.38	35.55	35.62
6750	NASDAQ	MATW	Wed, Jun 30, 2021	36.14	36.40	35.78	35.96
6749	NASDAQ	MATW	Tue, Jun 29, 2021	35.40	36.44	35.09	36.29
6748	NASDAQ	MATW	Mon, Jun 28, 2021	35.70	35.97	34.95	35.34
6747	NASDAQ	MATW	Fri, Jun 25, 2021	36.09	36.56	35.66	35.79
6746	NASDAQ	MATW	Thu, Jun 24, 2021	35.99	36.23	35.26	36.13
6745	NASDAQ	MATW	Wed, Jun 23, 2021	36.72	36.72	35.89	35.96
6744	NASDAQ	MATW	Tue, Jun 22, 2021	36.72	36.84	35.89	36.72
6743	NASDAQ	MATW	Mon, Jun 21, 2021	36.04	37.13	35.80	36.83
6742	NASDAQ	MATW	Fri, Jun 18, 2021	36.00	36.37	35.00	35.69
6741	NASDAQ	MATW	Thu, Jun 17, 2021	37.77	38.17	36.49	36.77
6740	NASDAQ	MATW	Wed, Jun 16, 2021	38.28	38.28	37.61	37.72
6739	NASDAQ	MATW	Tue, Jun 15, 2021	38.11	38.64	37.72	38.40
6738	NASDAQ	MATW	Mon, Jun 14, 2021	39.04	39.04	37.92	38.04
6737	NASDAQ	MATW	Fri, Jun 11, 2021	38.58	39.12	38.50	38.90
6736	NASDAQ	MATW	Thu, Jun 10, 2021	39.04	39.23	38.43	38.48
6735	NASDAQ	MATW	Wed, Jun 9, 2021	38.91	39.16	38.68	38.81
6734	NASDAQ	MATW	Tue, Jun 8, 2021	38.98	39.28	38.79	38.96
6733	NASDAQ	MATW	Mon, Jun 7, 2021	39.18	39.45	38.63	38.97
6732	NASDAQ	MATW	Fri, Jun 4, 2021	38.93	39.00	38.21	38.98
6731	NASDAQ	MATW	Thu, Jun 3, 2021	38.69	39.04	38.09	38.68
6730	NASDAQ	MATW	Wed, Jun 2, 2021	39.76	39.76	38.37	38.74
6729	NASDAQ	MATW	Tue, Jun 1, 2021	39.44	39.76	38.85	39.61
6728	NASDAQ	MATW	Fri, May 28, 2021	39.37	39.40	38.48	39.07
6727	NASDAQ	MATW	Thu, May 27, 2021	39.14	39.62	39.09	39.24
6726	NASDAQ	MATW	Wed, May 26, 2021	38.83	39.26	38.31	38.79
6725	NASDAQ	MATW	Tue, May 25, 2021	39.25	39.76	38.28	38.50
6724	NASDAQ	MATW	Mon, May 24, 2021	39.16	39.29	38.86	39.14
6723	NASDAQ	MATW	Fri, May 21, 2021	39.06	39.22	38.67	38.93
6722	NASDAQ	MATW	Thu, May 20, 2021	39.97	39.97	38.58	38.81
6721	NASDAQ	MATW	Wed, May 19, 2021	40.14	40.32	39.64	39.91
6720	NASDAQ	MATW	Tue, May 18, 2021	40.80	41.00	40.47	40.80
6719	NASDAQ	MATW	Mon, May 17, 2021	41.28	41.28	40.51	40.85
6718	NASDAQ	MATW	Fri, May 14, 2021	41.52	41.60	41.03	41.30
6717	NASDAQ	MATW	Thu, May 13, 2021	40.03	41.45	40.03	41.21
6716	NASDAQ	MATW	Wed, May 12, 2021	40.47	40.95	39.84	39.85
6715	NASDAQ	MATW	Tue, May 11, 2021	40.73	40.89	39.81	40.58
6714	NASDAQ	MATW	Mon, May 10, 2021	42.36	42.45	41.22	41.27
6713	NASDAQ	MATW	Fri, May 7, 2021	41.89	42.32	41.61	42.21
6712	NASDAQ	MATW	Thu, May 6, 2021	41.59	42.50	41.36	42.25
6711	NASDAQ	MATW	Wed, May 5, 2021	41.91	42.24	41.13	41.71
6710	NASDAQ	MATW	Tue, May 4, 2021	42.41	42.41	41.32	41.78
6709	NASDAQ	MATW	Mon, May 3, 2021	41.45	42.74	41.45	42.18
6708	NASDAQ	MATW	Fri, Apr 30, 2021	42.02	42.88	40.51	41.38
6707	NASDAQ	MATW	Thu, Apr 29, 2021	43.01	43.38	42.27	42.85
6706	NASDAQ	MATW	Wed, Apr 28, 2021	43.42	43.75	42.69	42.83
6705	NASDAQ	MATW	Tue, Apr 27, 2021	43.00	43.44	42.65	43.32
6704	NASDAQ	MATW	Mon, Apr 26, 2021	43.53	43.67	42.23	43.06
6703	NASDAQ	MATW	Fri, Apr 23, 2021	42.80	43.48	42.41	43.17
6702	NASDAQ	MATW	Thu, Apr 22, 2021	42.87	43.38	42.48	42.48
6701	NASDAQ	MATW	Wed, Apr 21, 2021	41.47	42.79	41.47	42.66
6700	NASDAQ	MATW	Tue, Apr 20, 2021	41.80	41.96	41.07	41.59
6699	NASDAQ	MATW	Mon, Apr 19, 2021	42.10	42.33	41.37	41.91
6698	NASDAQ	MATW	Fri, Apr 16, 2021	43.03	43.15	42.05	42.16
6697	NASDAQ	MATW	Thu, Apr 15, 2021	42.06	42.70	41.56	42.66
6696	NASDAQ	MATW	Wed, Apr 14, 2021	41.11	42.13	41.11	41.85
6695	NASDAQ	MATW	Tue, Apr 13, 2021	41.64	41.64	40.68	41.05
6694	NASDAQ	MATW	Mon, Apr 12, 2021	41.39	41.56	40.91	41.54
6693	NASDAQ	MATW	Fri, Apr 9, 2021	40.91	41.20	40.50	41.19
6692	NASDAQ	MATW	Thu, Apr 8, 2021	40.95	41.07	40.18	40.80
6691	NASDAQ	MATW	Wed, Apr 7, 2021	41.30	41.87	40.38	40.72
6690	NASDAQ	MATW	Tue, Apr 6, 2021	41.28	42.04	41.28	41.48
6689	NASDAQ	MATW	Mon, Apr 5, 2021	41.08	41.58	40.53	41.21
6688	NASDAQ	MATW	Thu, Apr 1, 2021	39.73	41.15	39.47	41.14
6687	NASDAQ	MATW	Wed, Mar 31, 2021	39.53	40.17	39.16	39.55
6686	NASDAQ	MATW	Tue, Mar 30, 2021	38.87	39.83	38.75	39.62
6685	NASDAQ	MATW	Mon, Mar 29, 2021	38.81	39.97	38.69	38.75
6684	NASDAQ	MATW	Fri, Mar 26, 2021	39.02	39.96	38.39	39.21
6683	NASDAQ	MATW	Thu, Mar 25, 2021	38.17	38.90	37.51	38.50
6682	NASDAQ	MATW	Wed, Mar 24, 2021	39.05	40.05	38.51	38.56
6681	NASDAQ	MATW	Tue, Mar 23, 2021	39.27	40.42	38.52	38.80
6680	NASDAQ	MATW	Mon, Mar 22, 2021	40.38	40.38	39.03	39.71
6679	NASDAQ	MATW	Fri, Mar 19, 2021	39.97	41.00	39.05	40.43
6678	NASDAQ	MATW	Thu, Mar 18, 2021	40.53	41.58	39.91	40.30
6677	NASDAQ	MATW	Wed, Mar 17, 2021	40.25	40.57	39.84	40.57
6676	NASDAQ	MATW	Tue, Mar 16, 2021	40.93	40.93	39.75	40.40
6675	NASDAQ	MATW	Mon, Mar 15, 2021	41.63	41.89	40.82	41.23
6674	NASDAQ	MATW	Fri, Mar 12, 2021	42.03	42.51	41.05	42.14
6673	NASDAQ	MATW	Thu, Mar 11, 2021	42.32	42.46	41.22	41.78
6672	NASDAQ	MATW	Wed, Mar 10, 2021	41.03	42.38	40.28	42.23
6671	NASDAQ	MATW	Tue, Mar 9, 2021	41.45	41.53	40.23	40.77
6670	NASDAQ	MATW	Mon, Mar 8, 2021	39.83	41.56	39.54	41.37
6669	NASDAQ	MATW	Fri, Mar 5, 2021	38.19	39.62	37.97	39.52
6668	NASDAQ	MATW	Thu, Mar 4, 2021	37.76	38.31	36.75	37.57
6667	NASDAQ	MATW	Wed, Mar 3, 2021	37.23	38.08	36.69	37.57
6666	NASDAQ	MATW	Tue, Mar 2, 2021	37.45	37.45	36.45	36.99
6665	NASDAQ	MATW	Mon, Mar 1, 2021	36.38	37.38	35.94	37.20
6664	NASDAQ	MATW	Fri, Feb 26, 2021	35.00	36.10	34.80	35.70
6663	NASDAQ	MATW	Thu, Feb 25, 2021	35.73	36.02	34.49	34.76
6662	NASDAQ	MATW	Wed, Feb 24, 2021	35.32	36.17	34.76	35.68
6661	NASDAQ	MATW	Tue, Feb 23, 2021	34.79	35.61	34.35	34.77
6660	NASDAQ	MATW	Mon, Feb 22, 2021	34.09	35.07	33.40	34.97
6659	NASDAQ	MATW	Fri, Feb 19, 2021	33.26	33.90	33.26	33.90
6658	NASDAQ	MATW	Thu, Feb 18, 2021	33.27	34.00	33.27	33.54
6657	NASDAQ	MATW	Wed, Feb 17, 2021	33.52	33.73	33.24	33.50
6656	NASDAQ	MATW	Tue, Feb 16, 2021	33.69	33.92	33.50	33.57
6655	NASDAQ	MATW	Fri, Feb 12, 2021	33.60	34.00	33.04	33.77
6654	NASDAQ	MATW	Thu, Feb 11, 2021	33.63	34.24	33.07	33.84
6653	NASDAQ	MATW	Wed, Feb 10, 2021	34.16	34.16	33.29	33.92
6652	NASDAQ	MATW	Tue, Feb 9, 2021	33.60	34.07	32.87	33.93
6651	NASDAQ	MATW	Mon, Feb 8, 2021	33.37	33.77	33.01	33.70
6650	NASDAQ	MATW	Fri, Feb 5, 2021	33.45	33.45	32.57	32.99
6649	NASDAQ	MATW	Thu, Feb 4, 2021	32.24	33.51	32.20	33.41
6648	NASDAQ	MATW	Wed, Feb 3, 2021	32.34	32.41	31.57	32.20
6647	NASDAQ	MATW	Tue, Feb 2, 2021	32.65	32.79	31.85	32.46
6646	NASDAQ	MATW	Mon, Feb 1, 2021	31.24	32.34	30.72	32.24
6645	NASDAQ	MATW	Fri, Jan 29, 2021	32.16	34.20	30.45	30.53
6644	NASDAQ	MATW	Thu, Jan 28, 2021	32.24	32.80	31.45	31.67
6643	NASDAQ	MATW	Wed, Jan 27, 2021	31.01	32.59	30.98	31.94
6642	NASDAQ	MATW	Tue, Jan 26, 2021	31.85	31.85	31.24	31.54
6641	NASDAQ	MATW	Mon, Jan 25, 2021	31.51	32.06	30.97	31.64
6640	NASDAQ	MATW	Fri, Jan 22, 2021	30.92	31.69	30.92	31.62
6639	NASDAQ	MATW	Thu, Jan 21, 2021	31.48	31.56	31.15	31.39
6638	NASDAQ	MATW	Wed, Jan 20, 2021	31.39	31.55	31.11	31.33
6637	NASDAQ	MATW	Tue, Jan 19, 2021	31.36	31.42	30.86	31.29
6636	NASDAQ	MATW	Fri, Jan 15, 2021	31.10	31.32	30.71	30.92
6635	NASDAQ	MATW	Thu, Jan 14, 2021	31.88	32.30	31.65	31.72
6634	NASDAQ	MATW	Wed, Jan 13, 2021	31.64	31.79	30.94	31.47
6633	NASDAQ	MATW	Tue, Jan 12, 2021	31.40	31.92	31.32	31.79
6632	NASDAQ	MATW	Mon, Jan 11, 2021	30.17	31.28	30.17	31.18
6631	NASDAQ	MATW	Fri, Jan 8, 2021	31.59	31.59	30.16	30.72
6630	NASDAQ	MATW	Thu, Jan 7, 2021	31.46	31.84	30.95	31.50
6629	NASDAQ	MATW	Wed, Jan 6, 2021	29.95	31.88	29.42	31.34
6628	NASDAQ	MATW	Tue, Jan 5, 2021	28.44	29.65	28.15	29.26
6627	NASDAQ	MATW	Mon, Jan 4, 2021	29.75	29.75	27.96	28.57
6626	NASDAQ	MATW	Thu, Dec 31, 2020	29.27	29.75	29.02	29.40
6625	NASDAQ	MATW	Wed, Dec 30, 2020	28.54	29.33	28.54	29.18
6624	NASDAQ	MATW	Tue, Dec 29, 2020	28.69	28.79	28.20	28.54
6623	NASDAQ	MATW	Mon, Dec 28, 2020	28.26	28.74	28.14	28.69
6622	NASDAQ	MATW	Thu, Dec 24, 2020	28.00	28.07	27.62	27.92
6621	NASDAQ	MATW	Wed, Dec 23, 2020	27.81	27.84	27.26	27.77
6620	NASDAQ	MATW	Tue, Dec 22, 2020	27.28	27.39	26.77	27.03
6619	NASDAQ	MATW	Mon, Dec 21, 2020	27.62	27.62	26.61	27.23
6618	NASDAQ	MATW	Fri, Dec 18, 2020	28.72	28.82	27.95	28.14
6617	NASDAQ	MATW	Thu, Dec 17, 2020	28.28	28.70	27.71	28.61
6616	NASDAQ	MATW	Wed, Dec 16, 2020	28.72	28.93	28.26	28.31
6615	NASDAQ	MATW	Tue, Dec 15, 2020	27.00	29.00	26.52	28.76
6614	NASDAQ	MATW	Mon, Dec 14, 2020	27.96	28.34	26.55	26.82
6613	NASDAQ	MATW	Fri, Dec 11, 2020	28.32	28.40	27.40	27.65
6612	NASDAQ	MATW	Thu, Dec 10, 2020	28.88	28.88	28.24	28.44
6611	NASDAQ	MATW	Wed, Dec 9, 2020	28.97	29.30	28.46	28.97
6610	NASDAQ	MATW	Tue, Dec 8, 2020	28.43	29.37	28.43	28.64
6609	NASDAQ	MATW	Mon, Dec 7, 2020	28.94	29.43	28.50	29.02
6608	NASDAQ	MATW	Fri, Dec 4, 2020	27.69	29.04	27.42	28.94
6607	NASDAQ	MATW	Thu, Dec 3, 2020	27.45	27.64	27.04	27.41
6606	NASDAQ	MATW	Wed, Dec 2, 2020	27.07	27.72	26.79	27.48
6605	NASDAQ	MATW	Tue, Dec 1, 2020	27.09	27.46	26.62	27.12
6604	NASDAQ	MATW	Mon, Nov 30, 2020	28.34	28.34	26.60	26.73
6603	NASDAQ	MATW	Fri, Nov 27, 2020	29.39	29.39	28.01	28.65
6602	NASDAQ	MATW	Wed, Nov 25, 2020	29.78	29.78	28.80	29.11
6601	NASDAQ	MATW	Tue, Nov 24, 2020	30.19	30.19	28.28	30.01
6600	NASDAQ	MATW	Mon, Nov 23, 2020	27.80	29.43	27.80	29.13
6599	NASDAQ	MATW	Fri, Nov 20, 2020	28.01	29.97	26.53	27.62
6598	NASDAQ	MATW	Thu, Nov 19, 2020	28.60	28.61	27.46	28.32
6597	NASDAQ	MATW	Wed, Nov 18, 2020	28.00	29.01	27.81	28.52
6596	NASDAQ	MATW	Tue, Nov 17, 2020	26.36	28.07	26.36	27.77
6595	NASDAQ	MATW	Mon, Nov 16, 2020	26.19	27.53	26.18	27.26
6594	NASDAQ	MATW	Fri, Nov 13, 2020	24.62	25.77	24.62	25.55
6593	NASDAQ	MATW	Thu, Nov 12, 2020	24.81	25.07	24.19	24.47
6592	NASDAQ	MATW	Wed, Nov 11, 2020	25.38	25.38	24.72	25.08
6591	NASDAQ	MATW	Tue, Nov 10, 2020	24.18	25.59	23.94	25.38
6590	NASDAQ	MATW	Mon, Nov 9, 2020	23.39	24.47	22.98	23.83
6589	NASDAQ	MATW	Fri, Nov 6, 2020	22.69	22.69	21.72	21.75
6588	NASDAQ	MATW	Thu, Nov 5, 2020	21.67	22.70	21.67	22.50
6587	NASDAQ	MATW	Wed, Nov 4, 2020	22.58	22.58	21.53	21.68
6586	NASDAQ	MATW	Tue, Nov 3, 2020	22.87	23.46	22.77	22.99
6585	NASDAQ	MATW	Mon, Nov 2, 2020	22.17	22.45	21.67	22.39
6584	NASDAQ	MATW	Fri, Oct 30, 2020	21.69	22.14	21.62	21.83
6583	NASDAQ	MATW	Thu, Oct 29, 2020	21.03	21.98	21.00	21.91
6582	NASDAQ	MATW	Wed, Oct 28, 2020	22.23	22.90	21.31	21.44
6581	NASDAQ	MATW	Tue, Oct 27, 2020	23.67	24.00	22.86	22.89
6580	NASDAQ	MATW	Mon, Oct 26, 2020	23.87	23.93	23.44	23.81
6579	NASDAQ	MATW	Fri, Oct 23, 2020	23.79	24.35	23.79	24.17
6578	NASDAQ	MATW	Thu, Oct 22, 2020	23.58	24.00	23.44	23.85
6577	NASDAQ	MATW	Wed, Oct 21, 2020	23.39	23.86	23.30	23.58
6576	NASDAQ	MATW	Tue, Oct 20, 2020	23.57	23.68	23.15	23.46
6575	NASDAQ	MATW	Mon, Oct 19, 2020	23.42	23.47	22.99	23.07
6574	NASDAQ	MATW	Fri, Oct 16, 2020	22.93	23.92	22.93	23.35
6573	NASDAQ	MATW	Thu, Oct 15, 2020	23.01	23.63	22.75	23.53
6572	NASDAQ	MATW	Wed, Oct 14, 2020	24.16	24.31	23.32	23.34
6571	NASDAQ	MATW	Tue, Oct 13, 2020	24.29	24.44	23.83	24.15
6570	NASDAQ	MATW	Mon, Oct 12, 2020	24.53	24.61	24.32	24.57
6569	NASDAQ	MATW	Fri, Oct 9, 2020	24.78	24.89	24.44	24.60
6568	NASDAQ	MATW	Thu, Oct 8, 2020	24.08	24.59	23.91	24.57
6567	NASDAQ	MATW	Wed, Oct 7, 2020	23.85	24.16	23.36	23.89
6566	NASDAQ	MATW	Tue, Oct 6, 2020	23.94	24.37	23.44	23.71
6565	NASDAQ	MATW	Mon, Oct 5, 2020	23.58	23.85	23.50	23.70
6564	NASDAQ	MATW	Fri, Oct 2, 2020	22.04	23.27	21.68	23.21
6563	NASDAQ	MATW	Thu, Oct 1, 2020	22.20	22.70	22.06	22.42
6562	NASDAQ	MATW	Wed, Sep 30, 2020	22.24	22.62	22.11	22.36
6561	NASDAQ	MATW	Tue, Sep 29, 2020	22.29	22.40	21.70	22.14
6560	NASDAQ	MATW	Mon, Sep 28, 2020	21.88	22.75	21.88	22.42
6559	NASDAQ	MATW	Fri, Sep 25, 2020	21.39	21.89	21.33	21.69
6558	NASDAQ	MATW	Thu, Sep 24, 2020	21.48	21.94	21.27	21.59
6557	NASDAQ	MATW	Wed, Sep 23, 2020	22.23	22.68	21.53	21.54
6556	NASDAQ	MATW	Tue, Sep 22, 2020	22.46	22.71	22.12	22.24
6555	NASDAQ	MATW	Mon, Sep 21, 2020	23.07	23.13	21.85	22.43
6554	NASDAQ	MATW	Fri, Sep 18, 2020	23.86	24.07	23.31	23.54
6553	NASDAQ	MATW	Thu, Sep 17, 2020	23.62	23.90	23.35	23.65
6552	NASDAQ	MATW	Wed, Sep 16, 2020	23.55	24.35	23.41	23.86
6551	NASDAQ	MATW	Tue, Sep 15, 2020	23.71	24.04	23.23	23.51
6550	NASDAQ	MATW	Mon, Sep 14, 2020	23.50	23.50	22.94	23.45
6549	NASDAQ	MATW	Fri, Sep 11, 2020	23.09	23.47	22.89	23.33
6548	NASDAQ	MATW	Thu, Sep 10, 2020	22.62	23.06	22.41	23.00
6547	NASDAQ	MATW	Wed, Sep 9, 2020	22.69	22.69	21.96	22.52
6546	NASDAQ	MATW	Tue, Sep 8, 2020	22.88	22.99	22.42	22.59
6545	NASDAQ	MATW	Fri, Sep 4, 2020	22.65	23.11	22.54	23.00
6544	NASDAQ	MATW	Thu, Sep 3, 2020	22.00	22.47	21.94	22.35
6543	NASDAQ	MATW	Wed, Sep 2, 2020	21.58	22.08	21.43	22.01
6542	NASDAQ	MATW	Tue, Sep 1, 2020	21.79	21.92	21.58	21.78
6541	NASDAQ	MATW	Mon, Aug 31, 2020	22.17	22.17	21.75	21.90
6540	NASDAQ	MATW	Fri, Aug 28, 2020	21.91	22.35	21.83	22.27
6539	NASDAQ	MATW	Thu, Aug 27, 2020	21.54	22.22	21.49	22.12
6538	NASDAQ	MATW	Wed, Aug 26, 2020	21.78	21.95	21.27	21.43
6537	NASDAQ	MATW	Tue, Aug 25, 2020	22.42	22.49	21.80	21.90
6536	NASDAQ	MATW	Mon, Aug 24, 2020	21.99	22.35	21.70	22.28
6535	NASDAQ	MATW	Fri, Aug 21, 2020	22.33	22.33	21.73	21.87
6534	NASDAQ	MATW	Thu, Aug 20, 2020	22.09	22.57	21.85	22.34
6533	NASDAQ	MATW	Wed, Aug 19, 2020	22.38	22.68	22.23	22.34
6532	NASDAQ	MATW	Tue, Aug 18, 2020	22.68	22.90	22.28	22.38
6531	NASDAQ	MATW	Mon, Aug 17, 2020	22.93	22.93	22.46	22.73
6530	NASDAQ	MATW	Fri, Aug 14, 2020	23.04	23.20	22.75	22.88
6529	NASDAQ	MATW	Thu, Aug 13, 2020	23.21	23.52	23.06	23.21
6528	NASDAQ	MATW	Wed, Aug 12, 2020	23.82	23.82	22.83	23.37
6527	NASDAQ	MATW	Tue, Aug 11, 2020	23.45	24.00	23.26	23.40
6526	NASDAQ	MATW	Mon, Aug 10, 2020	22.78	23.45	22.68	23.36
6525	NASDAQ	MATW	Fri, Aug 7, 2020	22.10	22.61	21.89	22.59
6524	NASDAQ	MATW	Thu, Aug 6, 2020	21.98	22.47	21.98	22.20
6523	NASDAQ	MATW	Wed, Aug 5, 2020	21.89	22.04	21.60	21.89
6522	NASDAQ	MATW	Tue, Aug 4, 2020	21.28	21.77	21.21	21.59
6521	NASDAQ	MATW	Mon, Aug 3, 2020	21.65	21.76	21.24	21.37
6520	NASDAQ	MATW	Fri, Jul 31, 2020	21.25	21.84	21.00	21.60
6519	NASDAQ	MATW	Thu, Jul 30, 2020	21.06	21.41	20.68	21.21
6518	NASDAQ	MATW	Wed, Jul 29, 2020	19.78	21.48	19.72	21.36
6517	NASDAQ	MATW	Tue, Jul 28, 2020	19.51	19.91	19.51	19.75
6516	NASDAQ	MATW	Mon, Jul 27, 2020	19.55	19.74	19.39	19.50
6515	NASDAQ	MATW	Fri, Jul 24, 2020	19.94	20.00	19.45	19.57
6514	NASDAQ	MATW	Thu, Jul 23, 2020	19.43	20.06	19.41	19.83
6513	NASDAQ	MATW	Wed, Jul 22, 2020	19.28	19.56	19.12	19.38
6512	NASDAQ	MATW	Tue, Jul 21, 2020	19.15	19.60	19.07	19.50
6511	NASDAQ	MATW	Mon, Jul 20, 2020	19.85	19.85	18.92	18.95
6510	NASDAQ	MATW	Fri, Jul 17, 2020	20.02	20.43	19.73	19.86
6509	NASDAQ	MATW	Thu, Jul 16, 2020	19.82	20.22	19.70	20.01
6508	NASDAQ	MATW	Wed, Jul 15, 2020	19.61	20.50	19.61	19.97
6507	NASDAQ	MATW	Tue, Jul 14, 2020	19.17	19.79	19.06	19.30
6506	NASDAQ	MATW	Mon, Jul 13, 2020	18.61	19.82	18.47	19.35
6505	NASDAQ	MATW	Fri, Jul 10, 2020	18.11	18.45	18.09	18.42
6504	NASDAQ	MATW	Thu, Jul 9, 2020	18.31	18.31	17.95	18.07
6503	NASDAQ	MATW	Wed, Jul 8, 2020	18.25	18.46	17.79	18.38
6502	NASDAQ	MATW	Tue, Jul 7, 2020	18.44	18.77	18.27	18.35
6501	NASDAQ	MATW	Mon, Jul 6, 2020	18.90	19.03	18.48	18.62
6500	NASDAQ	MATW	Thu, Jul 2, 2020	18.81	18.89	18.36	18.49
6499	NASDAQ	MATW	Wed, Jul 1, 2020	19.00	19.33	18.23	18.44
6498	NASDAQ	MATW	Tue, Jun 30, 2020	18.90	19.31	18.78	19.10
6497	NASDAQ	MATW	Mon, Jun 29, 2020	18.43	19.99	18.40	18.99
6496	NASDAQ	MATW	Fri, Jun 26, 2020	17.69	18.25	17.01	18.15
6495	NASDAQ	MATW	Thu, Jun 25, 2020	17.71	17.89	17.03	17.87
6494	NASDAQ	MATW	Wed, Jun 24, 2020	18.15	18.20	17.80	17.94
6493	NASDAQ	MATW	Tue, Jun 23, 2020	18.66	18.93	18.15	18.47
6492	NASDAQ	MATW	Mon, Jun 22, 2020	18.30	18.36	17.75	18.30
6491	NASDAQ	MATW	Fri, Jun 19, 2020	19.39	19.39	18.24	18.35
6490	NASDAQ	MATW	Thu, Jun 18, 2020	18.97	19.50	18.94	19.15
6489	NASDAQ	MATW	Wed, Jun 17, 2020	19.73	19.73	19.07	19.25
6488	NASDAQ	MATW	Tue, Jun 16, 2020	20.40	20.55	19.58	19.82
6487	NASDAQ	MATW	Mon, Jun 15, 2020	18.80	19.83	18.47	19.39
6486	NASDAQ	MATW	Fri, Jun 12, 2020	19.53	19.70	18.71	19.35
6485	NASDAQ	MATW	Thu, Jun 11, 2020	19.53	19.70	18.58	18.67
6484	NASDAQ	MATW	Wed, Jun 10, 2020	22.74	22.89	20.42	20.46
6483	NASDAQ	MATW	Tue, Jun 9, 2020	21.78	22.92	21.45	22.69
6482	NASDAQ	MATW	Mon, Jun 8, 2020	22.15	22.59	22.01	22.22
6481	NASDAQ	MATW	Fri, Jun 5, 2020	21.91	22.50	21.65	21.70
6480	NASDAQ	MATW	Thu, Jun 4, 2020	21.65	22.01	21.43	21.89
6479	NASDAQ	MATW	Wed, Jun 3, 2020	21.61	22.05	21.52	21.60
6478	NASDAQ	MATW	Tue, Jun 2, 2020	21.10	21.60	21.01	21.31
6477	NASDAQ	MATW	Mon, Jun 1, 2020	20.65	21.34	20.43	20.86
6476	NASDAQ	MATW	Fri, May 29, 2020	21.53	21.55	20.35	20.70
6475	NASDAQ	MATW	Thu, May 28, 2020	22.35	22.55	21.58	21.80
6474	NASDAQ	MATW	Wed, May 27, 2020	21.84	21.99	21.41	21.94
6473	NASDAQ	MATW	Tue, May 26, 2020	21.41	21.83	21.00	21.19
6472	NASDAQ	MATW	Fri, May 22, 2020	20.90	20.99	20.19	20.48
6471	NASDAQ	MATW	Thu, May 21, 2020	20.92	21.24	20.64	20.70
6470	NASDAQ	MATW	Wed, May 20, 2020	20.74	21.21	20.47	20.96
6469	NASDAQ	MATW	Tue, May 19, 2020	21.03	21.25	20.35	20.38
6468	NASDAQ	MATW	Mon, May 18, 2020	21.08	21.75	20.67	21.37
6467	NASDAQ	MATW	Fri, May 15, 2020	19.27	20.12	19.02	20.04
6466	NASDAQ	MATW	Thu, May 14, 2020	18.97	19.55	18.06	19.46
6465	NASDAQ	MATW	Wed, May 13, 2020	21.23	21.23	19.41	19.60
6464	NASDAQ	MATW	Tue, May 12, 2020	22.44	22.50	21.54	21.55
6463	NASDAQ	MATW	Mon, May 11, 2020	22.54	22.90	22.12	22.28
6462	NASDAQ	MATW	Fri, May 8, 2020	22.40	23.67	22.19	22.94
6461	NASDAQ	MATW	Thu, May 7, 2020	21.51	22.09	21.31	22.03
6460	NASDAQ	MATW	Wed, May 6, 2020	22.44	22.44	21.28	21.28
6459	NASDAQ	MATW	Tue, May 5, 2020	23.27	23.59	22.43	22.45
6458	NASDAQ	MATW	Mon, May 4, 2020	22.66	22.87	22.25	22.78
6457	NASDAQ	MATW	Fri, May 1, 2020	23.29	23.60	22.71	23.13
6456	NASDAQ	MATW	Thu, Apr 30, 2020	24.57	24.57	23.50	23.94
6455	NASDAQ	MATW	Wed, Apr 29, 2020	25.08	25.39	24.05	25.20
6454	NASDAQ	MATW	Tue, Apr 28, 2020	24.35	24.75	23.84	24.09
6453	NASDAQ	MATW	Mon, Apr 27, 2020	22.21	23.63	22.08	23.52
6452	NASDAQ	MATW	Fri, Apr 24, 2020	22.45	22.46	21.80	22.11
6451	NASDAQ	MATW	Thu, Apr 23, 2020	21.97	22.83	21.97	22.46
6450	NASDAQ	MATW	Wed, Apr 22, 2020	22.26	22.26	21.64	21.94
6449	NASDAQ	MATW	Tue, Apr 21, 2020	21.57	21.88	21.28	21.76
6448	NASDAQ	MATW	Mon, Apr 20, 2020	22.90	23.13	22.19	22.39
6447	NASDAQ	MATW	Fri, Apr 17, 2020	22.16	23.34	22.15	22.94
6446	NASDAQ	MATW	Thu, Apr 16, 2020	21.56	22.09	20.76	21.51
6445	NASDAQ	MATW	Wed, Apr 15, 2020	22.60	22.72	21.43	21.55
6444	NASDAQ	MATW	Tue, Apr 14, 2020	25.57	25.83	23.34	23.44
6443	NASDAQ	MATW	Mon, Apr 13, 2020	25.04	25.58	24.50	24.96
6442	NASDAQ	MATW	Thu, Apr 9, 2020	23.50	25.15	23.50	25.13
6441	NASDAQ	MATW	Wed, Apr 8, 2020	23.14	23.22	22.15	23.05
6440	NASDAQ	MATW	Tue, Apr 7, 2020	22.99	23.70	22.19	22.65
6439	NASDAQ	MATW	Mon, Apr 6, 2020	20.75	22.75	20.71	22.30
6438	NASDAQ	MATW	Fri, Apr 3, 2020	21.80	22.49	19.36	19.94
6437	NASDAQ	MATW	Thu, Apr 2, 2020	23.02	24.09	21.18	21.85
6436	NASDAQ	MATW	Wed, Apr 1, 2020	23.50	24.48	23.00	23.21
6435	NASDAQ	MATW	Tue, Mar 31, 2020	24.35	25.50	23.60	24.19
6434	NASDAQ	MATW	Mon, Mar 30, 2020	24.00	24.83	23.00	24.29
6433	NASDAQ	MATW	Fri, Mar 27, 2020	21.77	22.08	20.50	21.68
6432	NASDAQ	MATW	Thu, Mar 26, 2020	20.60	22.86	20.60	22.27
6431	NASDAQ	MATW	Wed, Mar 25, 2020	23.14	23.76	20.43	20.49
6430	NASDAQ	MATW	Tue, Mar 24, 2020	21.54	22.87	21.35	22.79
6429	NASDAQ	MATW	Mon, Mar 23, 2020	20.83	21.75	19.74	20.49
6428	NASDAQ	MATW	Fri, Mar 20, 2020	22.00	23.35	20.20	20.42
6427	NASDAQ	MATW	Thu, Mar 19, 2020	19.90	23.45	19.02	21.83
6426	NASDAQ	MATW	Wed, Mar 18, 2020	20.96	21.11	19.06	20.00
6425	NASDAQ	MATW	Tue, Mar 17, 2020	21.39	21.91	19.35	21.86
6424	NASDAQ	MATW	Mon, Mar 16, 2020	20.49	21.44	20.10	20.69
6423	NASDAQ	MATW	Fri, Mar 13, 2020	21.33	22.49	19.45	22.44
6422	NASDAQ	MATW	Thu, Mar 12, 2020	23.99	24.25	20.09	20.13
6421	NASDAQ	MATW	Wed, Mar 11, 2020	26.12	26.59	25.06	25.31
6420	NASDAQ	MATW	Tue, Mar 10, 2020	26.52	27.41	26.00	26.88
6419	NASDAQ	MATW	Mon, Mar 9, 2020	27.51	28.38	25.28	25.52
6418	NASDAQ	MATW	Fri, Mar 6, 2020	29.14	30.40	28.50	29.13
6417	NASDAQ	MATW	Thu, Mar 5, 2020	29.72	30.09	29.42	29.99
6416	NASDAQ	MATW	Wed, Mar 4, 2020	29.72	30.71	29.56	30.54
6415	NASDAQ	MATW	Tue, Mar 3, 2020	30.23	30.60	29.23	29.50
6414	NASDAQ	MATW	Mon, Mar 2, 2020	29.65	30.16	29.10	30.09
6413	NASDAQ	MATW	Fri, Feb 28, 2020	28.96	29.62	28.53	29.56
6412	NASDAQ	MATW	Thu, Feb 27, 2020	29.34	30.23	28.72	29.47
6411	NASDAQ	MATW	Wed, Feb 26, 2020	31.01	31.56	29.81	29.98
6410	NASDAQ	MATW	Tue, Feb 25, 2020	32.37	32.58	30.79	30.85
6409	NASDAQ	MATW	Mon, Feb 24, 2020	32.96	33.15	31.75	32.28
6408	NASDAQ	MATW	Fri, Feb 21, 2020	34.05	34.57	33.48	34.11
6407	NASDAQ	MATW	Thu, Feb 20, 2020	34.01	34.49	33.99	34.11
6406	NASDAQ	MATW	Wed, Feb 19, 2020	33.56	34.48	33.45	34.26
6405	NASDAQ	MATW	Tue, Feb 18, 2020	34.38	34.53	32.90	33.53
6404	NASDAQ	MATW	Fri, Feb 14, 2020	35.14	35.36	34.40	34.41
6403	NASDAQ	MATW	Thu, Feb 13, 2020	35.57	35.97	34.90	35.08
6402	NASDAQ	MATW	Wed, Feb 12, 2020	36.00	36.16	35.55	35.69
6401	NASDAQ	MATW	Tue, Feb 11, 2020	35.61	35.86	35.25	35.71
6400	NASDAQ	MATW	Mon, Feb 10, 2020	34.85	35.37	34.85	35.30
6399	NASDAQ	MATW	Fri, Feb 7, 2020	35.08	35.18	34.55	34.92
6398	NASDAQ	MATW	Thu, Feb 6, 2020	35.61	35.61	35.02	35.25
6397	NASDAQ	MATW	Wed, Feb 5, 2020	35.12	35.63	34.85	35.46
6396	NASDAQ	MATW	Tue, Feb 4, 2020	36.61	36.73	34.75	34.80
6395	NASDAQ	MATW	Mon, Feb 3, 2020	37.19	37.29	35.73	36.09
6394	NASDAQ	MATW	Fri, Jan 31, 2020	37.72	39.92	34.70	37.32
6393	NASDAQ	MATW	Thu, Jan 30, 2020	38.20	38.73	37.64	37.95
6392	NASDAQ	MATW	Wed, Jan 29, 2020	38.98	38.98	38.37	38.52
6391	NASDAQ	MATW	Tue, Jan 28, 2020	38.77	39.32	38.55	38.80
6390	NASDAQ	MATW	Mon, Jan 27, 2020	37.10	38.64	37.10	38.45
6389	NASDAQ	MATW	Fri, Jan 24, 2020	39.29	39.71	37.58	37.95
6388	NASDAQ	MATW	Thu, Jan 23, 2020	39.35	39.42	38.88	39.30
6387	NASDAQ	MATW	Wed, Jan 22, 2020	39.92	40.13	39.35	39.40
6386	NASDAQ	MATW	Tue, Jan 21, 2020	39.93	40.18	39.50	39.81
6385	NASDAQ	MATW	Fri, Jan 17, 2020	40.27	40.36	39.73	40.02
6384	NASDAQ	MATW	Thu, Jan 16, 2020	38.44	40.19	38.44	39.99
6383	NASDAQ	MATW	Wed, Jan 15, 2020	37.25	38.34	37.25	38.29
6382	NASDAQ	MATW	Tue, Jan 14, 2020	37.29	37.87	37.20	37.44
6381	NASDAQ	MATW	Mon, Jan 13, 2020	36.41	37.55	36.41	37.50
6380	NASDAQ	MATW	Fri, Jan 10, 2020	37.05	37.09	36.45	36.51
6379	NASDAQ	MATW	Thu, Jan 9, 2020	37.30	37.42	37.13	37.16
6378	NASDAQ	MATW	Wed, Jan 8, 2020	37.15	37.27	36.81	37.19
6377	NASDAQ	MATW	Tue, Jan 7, 2020	37.61	37.61	37.07	37.11
6376	NASDAQ	MATW	Mon, Jan 6, 2020	37.99	38.07	37.52	37.93
6375	NASDAQ	MATW	Fri, Jan 3, 2020	37.64	38.37	37.64	38.34
6374	NASDAQ	MATW	Thu, Jan 2, 2020	38.48	38.48	37.73	38.30
6373	NASDAQ	MATW	Tue, Dec 31, 2019	38.00	38.44	37.73	38.17
6372	NASDAQ	MATW	Mon, Dec 30, 2019	37.69	38.30	37.46	38.03
6371	NASDAQ	MATW	Fri, Dec 27, 2019	37.89	38.00	37.34	37.47
6370	NASDAQ	MATW	Thu, Dec 26, 2019	37.80	38.00	37.65	37.79
6369	NASDAQ	MATW	Tue, Dec 24, 2019	37.45	37.75	37.18	37.71
6368	NASDAQ	MATW	Mon, Dec 23, 2019	37.79	37.82	36.90	37.37
6367	NASDAQ	MATW	Fri, Dec 20, 2019	38.09	38.29	37.36	37.48
6366	NASDAQ	MATW	Thu, Dec 19, 2019	37.93	38.07	37.46	38.00
6365	NASDAQ	MATW	Wed, Dec 18, 2019	37.17	38.10	36.82	38.01
6364	NASDAQ	MATW	Tue, Dec 17, 2019	36.78	37.06	36.18	37.06
6363	NASDAQ	MATW	Mon, Dec 16, 2019	37.55	37.83	36.50	36.58
6362	NASDAQ	MATW	Fri, Dec 13, 2019	37.67	37.67	36.95	37.20
6361	NASDAQ	MATW	Thu, Dec 12, 2019	37.57	38.12	37.22	37.68
6360	NASDAQ	MATW	Wed, Dec 11, 2019	37.40	37.62	37.07	37.54
6359	NASDAQ	MATW	Tue, Dec 10, 2019	38.31	38.31	37.28	37.36
6358	NASDAQ	MATW	Mon, Dec 9, 2019	38.87	38.87	38.02	38.36
6357	NASDAQ	MATW	Fri, Dec 6, 2019	38.78	39.34	38.43	39.06
6356	NASDAQ	MATW	Thu, Dec 5, 2019	37.80	38.84	37.80	38.51
6355	NASDAQ	MATW	Wed, Dec 4, 2019	37.62	38.28	37.60	37.61
6354	NASDAQ	MATW	Tue, Dec 3, 2019	37.39	37.92	37.35	37.50
6353	NASDAQ	MATW	Mon, Dec 2, 2019	38.40	38.63	37.75	37.84
6352	NASDAQ	MATW	Fri, Nov 29, 2019	38.23	38.46	37.56	38.35
6351	NASDAQ	MATW	Wed, Nov 27, 2019	38.65	38.65	37.88	38.54
6350	NASDAQ	MATW	Tue, Nov 26, 2019	38.82	39.69	38.56	38.68
6349	NASDAQ	MATW	Mon, Nov 25, 2019	36.53	39.41	35.56	39.11
6348	NASDAQ	MATW	Fri, Nov 22, 2019	39.48	40.00	36.59	36.89
6347	NASDAQ	MATW	Thu, Nov 21, 2019	35.75	36.20	35.35	35.60
6346	NASDAQ	MATW	Wed, Nov 20, 2019	35.39	36.28	35.24	35.72
6345	NASDAQ	MATW	Tue, Nov 19, 2019	35.20	35.93	34.94	35.53
6344	NASDAQ	MATW	Mon, Nov 18, 2019	34.60	35.17	34.28	34.97
6343	NASDAQ	MATW	Fri, Nov 15, 2019	35.13	35.13	34.50	34.71
6342	NASDAQ	MATW	Thu, Nov 14, 2019	35.20	35.20	34.51	34.96
6341	NASDAQ	MATW	Wed, Nov 13, 2019	35.17	35.22	34.49	34.99
6340	NASDAQ	MATW	Tue, Nov 12, 2019	35.38	35.67	34.91	35.47
6339	NASDAQ	MATW	Mon, Nov 11, 2019	36.58	36.58	34.24	35.50
6338	NASDAQ	MATW	Fri, Nov 8, 2019	38.51	38.51	37.69	38.17
6337	NASDAQ	MATW	Thu, Nov 7, 2019	38.64	38.73	38.11	38.67
6336	NASDAQ	MATW	Wed, Nov 6, 2019	39.03	39.04	37.88	38.13
6335	NASDAQ	MATW	Tue, Nov 5, 2019	38.23	39.30	38.23	39.18
6334	NASDAQ	MATW	Mon, Nov 4, 2019	38.00	38.20	37.24	38.14
6333	NASDAQ	MATW	Fri, Nov 1, 2019	37.25	37.80	37.03	37.75
6332	NASDAQ	MATW	Thu, Oct 31, 2019	37.64	37.64	36.55	36.98
6331	NASDAQ	MATW	Wed, Oct 30, 2019	37.84	37.84	36.96	37.59
6330	NASDAQ	MATW	Tue, Oct 29, 2019	38.10	38.22	37.53	37.81
6329	NASDAQ	MATW	Mon, Oct 28, 2019	37.95	38.35	37.80	38.20
6328	NASDAQ	MATW	Fri, Oct 25, 2019	36.78	37.82	36.51	37.78
6327	NASDAQ	MATW	Thu, Oct 24, 2019	37.25	37.34	36.53	36.77
6326	NASDAQ	MATW	Wed, Oct 23, 2019	36.91	37.13	36.60	37.13
6325	NASDAQ	MATW	Tue, Oct 22, 2019	36.64	37.10	36.31	36.99
6324	NASDAQ	MATW	Mon, Oct 21, 2019	35.71	36.78	35.71	36.66
6323	NASDAQ	MATW	Fri, Oct 18, 2019	34.94	35.47	34.65	35.27
6322	NASDAQ	MATW	Thu, Oct 17, 2019	35.44	35.83	35.36	35.60
6321	NASDAQ	MATW	Wed, Oct 16, 2019	35.71	36.19	35.14	35.22
6320	NASDAQ	MATW	Tue, Oct 15, 2019	34.78	35.55	34.48	35.54
6319	NASDAQ	MATW	Mon, Oct 14, 2019	34.40	35.08	34.40	34.63
6318	NASDAQ	MATW	Fri, Oct 11, 2019	34.17	35.19	34.10	34.59
6317	NASDAQ	MATW	Thu, Oct 10, 2019	33.37	34.20	33.37	33.52
6316	NASDAQ	MATW	Wed, Oct 9, 2019	33.05	33.50	32.58	33.35
6315	NASDAQ	MATW	Tue, Oct 8, 2019	33.05	33.11	32.55	32.74
6314	NASDAQ	MATW	Mon, Oct 7, 2019	33.48	33.91	33.11	33.39
6313	NASDAQ	MATW	Fri, Oct 4, 2019	33.29	33.65	32.46	33.49
6312	NASDAQ	MATW	Thu, Oct 3, 2019	33.81	33.94	32.63	33.18
6311	NASDAQ	MATW	Wed, Oct 2, 2019	34.16	34.54	33.57	33.95
6310	NASDAQ	MATW	Tue, Oct 1, 2019	35.52	35.98	34.31	34.54
6309	NASDAQ	MATW	Mon, Sep 30, 2019	36.12	36.23	35.29	35.39
6308	NASDAQ	MATW	Fri, Sep 27, 2019	35.71	35.98	35.37	35.90
6307	NASDAQ	MATW	Thu, Sep 26, 2019	35.21	36.02	35.05	35.66
6306	NASDAQ	MATW	Wed, Sep 25, 2019	34.53	35.53	34.50	35.41
6305	NASDAQ	MATW	Tue, Sep 24, 2019	34.30	35.15	34.30	34.57
6304	NASDAQ	MATW	Mon, Sep 23, 2019	33.76	34.59	33.55	34.30
6303	NASDAQ	MATW	Fri, Sep 20, 2019	33.45	34.15	33.20	34.03
6302	NASDAQ	MATW	Thu, Sep 19, 2019	33.88	34.62	33.35	33.44
6301	NASDAQ	MATW	Wed, Sep 18, 2019	36.94	37.01	33.71	33.88
6300	NASDAQ	MATW	Tue, Sep 17, 2019	37.13	37.64	36.77	36.97
6299	NASDAQ	MATW	Mon, Sep 16, 2019	36.93	37.64	36.65	37.28
6298	NASDAQ	MATW	Fri, Sep 13, 2019	36.74	37.85	36.74	37.26
6297	NASDAQ	MATW	Thu, Sep 12, 2019	36.32	36.84	35.16	36.59
6296	NASDAQ	MATW	Wed, Sep 11, 2019	34.09	36.38	33.36	36.22
6295	NASDAQ	MATW	Tue, Sep 10, 2019	31.84	33.89	31.84	33.80
6294	NASDAQ	MATW	Mon, Sep 9, 2019	30.69	31.90	30.68	31.84
6293	NASDAQ	MATW	Fri, Sep 6, 2019	30.22	30.62	29.83	30.53
6292	NASDAQ	MATW	Thu, Sep 5, 2019	29.65	30.08	29.65	29.96
6291	NASDAQ	MATW	Wed, Sep 4, 2019	29.39	29.44	28.99	29.24
6290	NASDAQ	MATW	Tue, Sep 3, 2019	29.16	29.23	28.57	29.08
6289	NASDAQ	MATW	Fri, Aug 30, 2019	29.40	29.81	29.01	29.31
6288	NASDAQ	MATW	Thu, Aug 29, 2019	29.64	30.04	29.36	29.36
6287	NASDAQ	MATW	Wed, Aug 28, 2019	29.10	29.83	29.02	29.46
6286	NASDAQ	MATW	Tue, Aug 27, 2019	29.92	30.16	28.86	29.06
6285	NASDAQ	MATW	Mon, Aug 26, 2019	29.98	30.24	29.61	29.72
6284	NASDAQ	MATW	Fri, Aug 23, 2019	30.12	30.17	29.52	29.83
6283	NASDAQ	MATW	Thu, Aug 22, 2019	30.80	31.12	30.19	30.20
6282	NASDAQ	MATW	Wed, Aug 21, 2019	30.75	30.98	30.38	30.71
6281	NASDAQ	MATW	Tue, Aug 20, 2019	30.92	30.92	29.72	30.38
6280	NASDAQ	MATW	Mon, Aug 19, 2019	31.56	31.78	31.03	31.05
6279	NASDAQ	MATW	Fri, Aug 16, 2019	30.40	31.22	30.15	31.04
6278	NASDAQ	MATW	Thu, Aug 15, 2019	30.11	30.41	29.97	30.26
6277	NASDAQ	MATW	Wed, Aug 14, 2019	30.42	30.61	29.91	30.12
6276	NASDAQ	MATW	Tue, Aug 13, 2019	30.38	31.13	30.34	30.92
6275	NASDAQ	MATW	Mon, Aug 12, 2019	31.24	31.46	30.53	30.57
6274	NASDAQ	MATW	Fri, Aug 9, 2019	32.43	32.43	31.50	31.50
6273	NASDAQ	MATW	Thu, Aug 8, 2019	31.79	32.43	31.74	32.41
6272	NASDAQ	MATW	Wed, Aug 7, 2019	31.93	32.03	31.43	31.67
6271	NASDAQ	MATW	Tue, Aug 6, 2019	31.61	32.56	31.35	32.41
6270	NASDAQ	MATW	Mon, Aug 5, 2019	30.98	32.28	30.73	31.57
6269	NASDAQ	MATW	Fri, Aug 2, 2019	31.58	31.97	29.04	31.60
6268	NASDAQ	MATW	Thu, Aug 1, 2019	34.00	34.57	32.46	32.58
6267	NASDAQ	MATW	Wed, Jul 31, 2019	35.15	35.90	34.04	34.15
6266	NASDAQ	MATW	Tue, Jul 30, 2019	34.39	35.32	34.10	35.27
6265	NASDAQ	MATW	Mon, Jul 29, 2019	34.59	34.73	34.25	34.66
6264	NASDAQ	MATW	Fri, Jul 26, 2019	34.14	34.70	34.09	34.65
6263	NASDAQ	MATW	Thu, Jul 25, 2019	34.82	34.82	34.00	34.03
6262	NASDAQ	MATW	Wed, Jul 24, 2019	33.63	34.81	33.54	34.81
6261	NASDAQ	MATW	Tue, Jul 23, 2019	33.33	33.88	33.29	33.71
6260	NASDAQ	MATW	Mon, Jul 22, 2019	33.61	33.80	33.09	33.18
6259	NASDAQ	MATW	Fri, Jul 19, 2019	33.76	34.10	33.35	33.36
6258	NASDAQ	MATW	Thu, Jul 18, 2019	33.88	34.05	33.53	33.75
6257	NASDAQ	MATW	Wed, Jul 17, 2019	33.73	34.04	33.20	33.84
6256	NASDAQ	MATW	Tue, Jul 16, 2019	33.56	34.19	33.56	33.74
6255	NASDAQ	MATW	Mon, Jul 15, 2019	33.49	33.83	33.09	33.62
6254	NASDAQ	MATW	Fri, Jul 12, 2019	33.42	33.97	33.38	33.52
6253	NASDAQ	MATW	Thu, Jul 11, 2019	33.37	33.58	32.92	33.51
6252	NASDAQ	MATW	Wed, Jul 10, 2019	33.39	33.55	32.90	33.22
6251	NASDAQ	MATW	Tue, Jul 9, 2019	32.66	33.23	32.44	33.13
6250	NASDAQ	MATW	Mon, Jul 8, 2019	34.51	34.67	32.25	32.66
6249	NASDAQ	MATW	Fri, Jul 5, 2019	33.94	35.00	33.59	35.00
6248	NASDAQ	MATW	Wed, Jul 3, 2019	34.21	34.63	34.07	34.12
6247	NASDAQ	MATW	Tue, Jul 2, 2019	34.63	34.63	33.82	34.20
6246	NASDAQ	MATW	Mon, Jul 1, 2019	35.03	35.48	34.09	34.48
6245	NASDAQ	MATW	Fri, Jun 28, 2019	34.27	35.12	34.27	34.85
6244	NASDAQ	MATW	Thu, Jun 27, 2019	33.97	34.28	33.65	34.24
6243	NASDAQ	MATW	Wed, Jun 26, 2019	33.97	34.22	33.70	33.80
6242	NASDAQ	MATW	Tue, Jun 25, 2019	33.82	33.98	33.04	33.77
6241	NASDAQ	MATW	Mon, Jun 24, 2019	34.27	34.54	33.71	33.76
6240	NASDAQ	MATW	Fri, Jun 21, 2019	34.67	35.05	33.99	34.31
6239	NASDAQ	MATW	Thu, Jun 20, 2019	35.38	35.40	34.85	34.86
6238	NASDAQ	MATW	Wed, Jun 19, 2019	37.34	37.34	35.15	35.15
6237	NASDAQ	MATW	Tue, Jun 18, 2019	37.15	37.70	37.05	37.22
6236	NASDAQ	MATW	Mon, Jun 17, 2019	36.49	37.02	36.21	36.79
6235	NASDAQ	MATW	Fri, Jun 14, 2019	36.82	36.93	36.45	36.63
6234	NASDAQ	MATW	Thu, Jun 13, 2019	36.57	37.10	36.26	37.08
6233	NASDAQ	MATW	Wed, Jun 12, 2019	36.90	37.09	36.21	36.40
6232	NASDAQ	MATW	Tue, Jun 11, 2019	36.67	37.28	36.34	36.95
6231	NASDAQ	MATW	Mon, Jun 10, 2019	36.24	36.96	36.24	36.48
6230	NASDAQ	MATW	Fri, Jun 7, 2019	36.06	36.35	35.76	36.26
6229	NASDAQ	MATW	Thu, Jun 6, 2019	35.58	36.01	35.12	35.90
6228	NASDAQ	MATW	Wed, Jun 5, 2019	36.00	36.00	35.19	35.66
6227	NASDAQ	MATW	Tue, Jun 4, 2019	34.85	35.83	34.52	35.76
6226	NASDAQ	MATW	Mon, Jun 3, 2019	34.83	34.83	34.18	34.51
6225	NASDAQ	MATW	Fri, May 31, 2019	33.88	34.27	33.73	34.03
6224	NASDAQ	MATW	Thu, May 30, 2019	34.26	34.53	33.98	34.29
6223	NASDAQ	MATW	Wed, May 29, 2019	34.23	34.53	33.79	34.20
6222	NASDAQ	MATW	Tue, May 28, 2019	34.91	34.96	34.21	34.29
6221	NASDAQ	MATW	Fri, May 24, 2019	35.06	35.20	34.37	34.85
6220	NASDAQ	MATW	Thu, May 23, 2019	35.58	35.93	34.52	34.87
6219	NASDAQ	MATW	Wed, May 22, 2019	36.29	36.41	35.73	35.94
6218	NASDAQ	MATW	Tue, May 21, 2019	36.35	36.90	36.21	36.40
6217	NASDAQ	MATW	Mon, May 20, 2019	35.79	36.44	35.60	36.21
6216	NASDAQ	MATW	Fri, May 17, 2019	35.71	36.34	35.63	36.06
6215	NASDAQ	MATW	Thu, May 16, 2019	36.30	36.54	35.93	36.10
6214	NASDAQ	MATW	Wed, May 15, 2019	35.67	36.26	35.44	36.18
6213	NASDAQ	MATW	Tue, May 14, 2019	35.55	36.16	35.36	35.92
6212	NASDAQ	MATW	Mon, May 13, 2019	36.30	36.63	35.35	35.54
6211	NASDAQ	MATW	Fri, May 10, 2019	36.90	37.05	36.17	36.98
6210	NASDAQ	MATW	Thu, May 9, 2019	36.37	37.23	36.03	37.02
6209	NASDAQ	MATW	Wed, May 8, 2019	36.32	36.92	36.08	36.73
6208	NASDAQ	MATW	Tue, May 7, 2019	36.88	37.44	36.00	36.24
6207	NASDAQ	MATW	Mon, May 6, 2019	35.27	37.95	35.27	37.60
6206	NASDAQ	MATW	Fri, May 3, 2019	36.20	36.99	34.53	35.76
6205	NASDAQ	MATW	Thu, May 2, 2019	38.78	38.82	37.33	37.44
6204	NASDAQ	MATW	Wed, May 1, 2019	40.07	40.26	38.77	38.82
6203	NASDAQ	MATW	Tue, Apr 30, 2019	40.18	40.49	39.14	40.06
6202	NASDAQ	MATW	Mon, Apr 29, 2019	38.28	40.49	37.57	39.97
6201	NASDAQ	MATW	Fri, Apr 26, 2019	37.69	38.71	37.14	38.39
6200	NASDAQ	MATW	Thu, Apr 25, 2019	38.83	38.83	37.41	37.42
6199	NASDAQ	MATW	Wed, Apr 24, 2019	38.82	39.45	38.82	38.85
6198	NASDAQ	MATW	Tue, Apr 23, 2019	38.01	39.12	37.86	38.82
6197	NASDAQ	MATW	Mon, Apr 22, 2019	38.43	38.49	37.83	38.01
6196	NASDAQ	MATW	Thu, Apr 18, 2019	38.94	39.55	38.42	38.63
6195	NASDAQ	MATW	Wed, Apr 17, 2019	38.72	39.30	38.54	39.17
6194	NASDAQ	MATW	Tue, Apr 16, 2019	38.71	38.96	38.39	38.54
6193	NASDAQ	MATW	Mon, Apr 15, 2019	38.45	39.15	38.36	38.71
6192	NASDAQ	MATW	Fri, Apr 12, 2019	38.74	39.02	38.30	38.41
6191	NASDAQ	MATW	Thu, Apr 11, 2019	38.58	38.72	38.32	38.64
6190	NASDAQ	MATW	Wed, Apr 10, 2019	37.85	38.73	37.85	38.62
6189	NASDAQ	MATW	Tue, Apr 9, 2019	38.02	38.16	37.85	37.87
6188	NASDAQ	MATW	Mon, Apr 8, 2019	38.14	38.36	37.98	38.24
6187	NASDAQ	MATW	Fri, Apr 5, 2019	37.57	38.33	37.57	38.29
6186	NASDAQ	MATW	Thu, Apr 4, 2019	36.44	37.72	36.44	37.46
6185	NASDAQ	MATW	Wed, Apr 3, 2019	36.72	36.85	36.22	36.43
6184	NASDAQ	MATW	Tue, Apr 2, 2019	37.25	37.30	36.34	36.43
6183	NASDAQ	MATW	Mon, Apr 1, 2019	37.15	37.60	36.75	37.25
6182	NASDAQ	MATW	Fri, Mar 29, 2019	36.50	37.11	36.41	36.95
6181	NASDAQ	MATW	Thu, Mar 28, 2019	36.44	36.71	35.85	36.38
6180	NASDAQ	MATW	Wed, Mar 27, 2019	36.41	36.72	36.06	36.46
6179	NASDAQ	MATW	Tue, Mar 26, 2019	36.14	36.58	35.78	36.39
6178	NASDAQ	MATW	Mon, Mar 25, 2019	35.75	36.46	35.50	36.12
6177	NASDAQ	MATW	Fri, Mar 22, 2019	37.29	37.65	35.85	35.86
6176	NASDAQ	MATW	Thu, Mar 21, 2019	37.10	37.76	37.10	37.49
6175	NASDAQ	MATW	Wed, Mar 20, 2019	37.41	37.90	36.76	37.13
6174	NASDAQ	MATW	Tue, Mar 19, 2019	38.33	38.64	37.39	37.47
6173	NASDAQ	MATW	Mon, Mar 18, 2019	37.52	38.34	37.35	38.26
6172	NASDAQ	MATW	Fri, Mar 15, 2019	37.68	38.07	37.25	37.47
6171	NASDAQ	MATW	Thu, Mar 14, 2019	38.38	38.39	37.60	37.65
6170	NASDAQ	MATW	Wed, Mar 13, 2019	38.20	38.74	38.06	38.38
6169	NASDAQ	MATW	Tue, Mar 12, 2019	39.16	39.27	38.06	38.19
6168	NASDAQ	MATW	Mon, Mar 11, 2019	39.16	39.30	38.87	39.13
6167	NASDAQ	MATW	Fri, Mar 8, 2019	38.72	39.25	38.49	39.16
6166	NASDAQ	MATW	Thu, Mar 7, 2019	39.09	39.09	38.31	38.80
6165	NASDAQ	MATW	Wed, Mar 6, 2019	39.50	39.86	38.90	39.09
6164	NASDAQ	MATW	Tue, Mar 5, 2019	39.79	39.83	39.46	39.69
6163	NASDAQ	MATW	Mon, Mar 4, 2019	39.77	40.11	39.47	39.82
6162	NASDAQ	MATW	Fri, Mar 1, 2019	40.01	40.76	39.89	39.98
6161	NASDAQ	MATW	Thu, Feb 28, 2019	40.19	40.28	39.50	39.77
6160	NASDAQ	MATW	Wed, Feb 27, 2019	40.45	40.65	40.11	40.20
6159	NASDAQ	MATW	Tue, Feb 26, 2019	41.48	41.82	40.47	40.48
6158	NASDAQ	MATW	Mon, Feb 25, 2019	41.92	44.32	41.29	41.36
6157	NASDAQ	MATW	Fri, Feb 22, 2019	41.98	42.73	41.32	41.75
6156	NASDAQ	MATW	Thu, Feb 21, 2019	42.17	42.25	41.77	41.93
6155	NASDAQ	MATW	Wed, Feb 20, 2019	42.34	43.69	42.12	42.18
6154	NASDAQ	MATW	Tue, Feb 19, 2019	41.54	42.74	41.54	42.49
6153	NASDAQ	MATW	Fri, Feb 15, 2019	41.24	42.69	41.13	41.85
6152	NASDAQ	MATW	Thu, Feb 14, 2019	41.44	41.66	41.04	41.15
6151	NASDAQ	MATW	Wed, Feb 13, 2019	40.88	41.72	40.75	41.68
6150	NASDAQ	MATW	Tue, Feb 12, 2019	41.02	41.36	40.71	40.85
6149	NASDAQ	MATW	Mon, Feb 11, 2019	41.26	41.26	40.29	40.86
6148	NASDAQ	MATW	Fri, Feb 8, 2019	40.26	41.24	40.16	41.24
6147	NASDAQ	MATW	Thu, Feb 7, 2019	40.13	40.55	39.71	40.43
6146	NASDAQ	MATW	Wed, Feb 6, 2019	40.42	40.50	39.89	40.33
6145	NASDAQ	MATW	Tue, Feb 5, 2019	39.22	40.33	38.79	40.32
6144	NASDAQ	MATW	Mon, Feb 4, 2019	37.53	39.71	37.53	39.33
6143	NASDAQ	MATW	Fri, Feb 1, 2019	42.81	46.72	37.06	37.46
6142	NASDAQ	MATW	Thu, Jan 31, 2019	44.62	45.57	43.62	44.49
6141	NASDAQ	MATW	Wed, Jan 30, 2019	44.91	45.34	44.57	44.92
6140	NASDAQ	MATW	Tue, Jan 29, 2019	43.92	44.71	43.62	44.60
6139	NASDAQ	MATW	Mon, Jan 28, 2019	44.16	44.45	43.41	43.91
6138	NASDAQ	MATW	Fri, Jan 25, 2019	43.81	44.81	43.81	44.49
6137	NASDAQ	MATW	Thu, Jan 24, 2019	43.48	43.83	42.93	43.53
6136	NASDAQ	MATW	Wed, Jan 23, 2019	44.15	44.54	43.38	43.50
6135	NASDAQ	MATW	Tue, Jan 22, 2019	44.09	45.16	43.66	44.04
6134	NASDAQ	MATW	Fri, Jan 18, 2019	43.95	44.78	43.83	44.36
6133	NASDAQ	MATW	Thu, Jan 17, 2019	43.32	44.07	43.32	43.95
6132	NASDAQ	MATW	Wed, Jan 16, 2019	43.77	44.20	43.20	43.51
6131	NASDAQ	MATW	Tue, Jan 15, 2019	43.91	44.30	43.29	43.78
6130	NASDAQ	MATW	Mon, Jan 14, 2019	44.46	44.83	43.79	43.79
6129	NASDAQ	MATW	Fri, Jan 11, 2019	43.20	44.75	43.15	44.68
6128	NASDAQ	MATW	Thu, Jan 10, 2019	42.84	43.68	42.84	43.45
6127	NASDAQ	MATW	Wed, Jan 9, 2019	42.59	43.18	42.39	43.09
6126	NASDAQ	MATW	Tue, Jan 8, 2019	42.01	42.66	41.10	42.60
6125	NASDAQ	MATW	Mon, Jan 7, 2019	41.72	42.38	41.38	41.73
6124	NASDAQ	MATW	Fri, Jan 4, 2019	40.54	41.72	38.59	41.60
6123	NASDAQ	MATW	Thu, Jan 3, 2019	40.82	41.50	39.89	40.25
6122	NASDAQ	MATW	Wed, Jan 2, 2019	40.13	41.23	39.49	41.11
6121	NASDAQ	MATW	Mon, Dec 31, 2018	40.29	40.63	39.57	40.62
6120	NASDAQ	MATW	Fri, Dec 28, 2018	39.96	40.52	39.44	40.28
6119	NASDAQ	MATW	Thu, Dec 27, 2018	39.14	40.08	38.44	39.91
6118	NASDAQ	MATW	Wed, Dec 26, 2018	38.61	39.86	37.71	39.77
6117	NASDAQ	MATW	Mon, Dec 24, 2018	39.57	39.64	38.34	38.34
6116	NASDAQ	MATW	Fri, Dec 21, 2018	39.77	40.95	39.49	39.86
6115	NASDAQ	MATW	Thu, Dec 20, 2018	39.51	40.69	39.12	39.67
6114	NASDAQ	MATW	Wed, Dec 19, 2018	39.63	40.54	39.11	39.50
6113	NASDAQ	MATW	Tue, Dec 18, 2018	40.41	40.41	39.30	39.63
6112	NASDAQ	MATW	Mon, Dec 17, 2018	40.89	41.63	39.72	39.98
6111	NASDAQ	MATW	Fri, Dec 14, 2018	41.65	42.11	40.68	40.88
6110	NASDAQ	MATW	Thu, Dec 13, 2018	41.82	42.90	41.40	42.00
6109	NASDAQ	MATW	Wed, Dec 12, 2018	42.54	43.34	41.42	41.84
6108	NASDAQ	MATW	Tue, Dec 11, 2018	41.90	42.41	41.41	42.14
6107	NASDAQ	MATW	Mon, Dec 10, 2018	41.05	41.67	40.62	41.48
6106	NASDAQ	MATW	Fri, Dec 7, 2018	40.99	41.99	40.58	41.05
6105	NASDAQ	MATW	Thu, Dec 6, 2018	39.65	40.92	39.05	40.77
6104	NASDAQ	MATW	Tue, Dec 4, 2018	41.94	42.47	39.77	40.00
6103	NASDAQ	MATW	Mon, Dec 3, 2018	42.32	42.32	40.73	41.93
6102	NASDAQ	MATW	Fri, Nov 30, 2018	41.94	42.39	41.32	42.13
6101	NASDAQ	MATW	Thu, Nov 29, 2018	42.22	42.70	41.77	41.93
6100	NASDAQ	MATW	Wed, Nov 28, 2018	41.11	42.54	40.97	42.46
6099	NASDAQ	MATW	Tue, Nov 27, 2018	42.02	42.37	41.07	41.10
6098	NASDAQ	MATW	Mon, Nov 26, 2018	43.15	43.15	42.03	42.35
6097	NASDAQ	MATW	Fri, Nov 23, 2018	42.25	43.55	41.74	42.84
6096	NASDAQ	MATW	Wed, Nov 21, 2018	41.20	43.49	41.20	42.82
6095	NASDAQ	MATW	Tue, Nov 20, 2018	40.88	41.92	40.50	41.17
6094	NASDAQ	MATW	Mon, Nov 19, 2018	42.10	43.20	41.16	41.24
6093	NASDAQ	MATW	Fri, Nov 16, 2018	40.23	47.24	40.23	43.29
6092	NASDAQ	MATW	Thu, Nov 15, 2018	41.09	41.35	39.74	40.23
6091	NASDAQ	MATW	Wed, Nov 14, 2018	42.25	43.32	41.09	41.38
6090	NASDAQ	MATW	Tue, Nov 13, 2018	42.61	43.49	41.92	42.01
6089	NASDAQ	MATW	Mon, Nov 12, 2018	43.46	43.84	42.46	42.51
6088	NASDAQ	MATW	Fri, Nov 9, 2018	44.34	44.67	43.32	43.45
6087	NASDAQ	MATW	Thu, Nov 8, 2018	44.48	44.80	41.84	44.35
6086	NASDAQ	MATW	Wed, Nov 7, 2018	44.06	44.98	43.98	44.49
6085	NASDAQ	MATW	Tue, Nov 6, 2018	43.48	44.23	42.88	43.78
6084	NASDAQ	MATW	Mon, Nov 5, 2018	43.56	44.31	43.35	43.45
6083	NASDAQ	MATW	Fri, Nov 2, 2018	44.15	44.44	43.43	43.54
6082	NASDAQ	MATW	Thu, Nov 1, 2018	41.62	44.52	41.62	43.98
6081	NASDAQ	MATW	Wed, Oct 31, 2018	41.83	42.74	41.34	41.62
6080	NASDAQ	MATW	Tue, Oct 30, 2018	41.43	41.75	40.82	41.39
6079	NASDAQ	MATW	Mon, Oct 29, 2018	41.72	42.64	41.00	41.49
6078	NASDAQ	MATW	Fri, Oct 26, 2018	40.44	41.69	39.76	41.33
6077	NASDAQ	MATW	Thu, Oct 25, 2018	41.55	41.55	40.83	40.95
6076	NASDAQ	MATW	Wed, Oct 24, 2018	43.21	43.44	41.22	41.24
6075	NASDAQ	MATW	Tue, Oct 23, 2018	43.23	43.76	42.77	43.22
6074	NASDAQ	MATW	Mon, Oct 22, 2018	43.00	43.97	42.60	43.67
6073	NASDAQ	MATW	Fri, Oct 19, 2018	42.90	43.35	42.54	42.85
6072	NASDAQ	MATW	Thu, Oct 18, 2018	44.20	44.96	42.95	42.99
6071	NASDAQ	MATW	Wed, Oct 17, 2018	44.57	44.85	44.02	44.31
6070	NASDAQ	MATW	Tue, Oct 16, 2018	44.47	45.12	43.93	45.01
6069	NASDAQ	MATW	Mon, Oct 15, 2018	42.72	44.66	42.58	44.21
6068	NASDAQ	MATW	Fri, Oct 12, 2018	44.95	45.21	42.65	42.68
6067	NASDAQ	MATW	Thu, Oct 11, 2018	44.72	45.67	44.03	44.45
6066	NASDAQ	MATW	Wed, Oct 10, 2018	45.80	46.71	44.19	44.78
6065	NASDAQ	MATW	Tue, Oct 9, 2018	46.44	46.65	45.69	45.84
6064	NASDAQ	MATW	Mon, Oct 8, 2018	46.86	47.39	46.33	46.44
6063	NASDAQ	MATW	Fri, Oct 5, 2018	46.28	47.19	46.02	46.89
6062	NASDAQ	MATW	Thu, Oct 4, 2018	48.61	48.84	45.72	46.60
6061	NASDAQ	MATW	Wed, Oct 3, 2018	49.25	50.00	48.60	49.21
6060	NASDAQ	MATW	Tue, Oct 2, 2018	50.05	50.23	49.07	49.34
6059	NASDAQ	MATW	Mon, Oct 1, 2018	50.05	50.42	48.85	48.89
6058	NASDAQ	MATW	Fri, Sep 28, 2018	49.80	50.60	49.53	50.15
6057	NASDAQ	MATW	Thu, Sep 27, 2018	49.60	50.05	49.38	49.90
6056	NASDAQ	MATW	Wed, Sep 26, 2018	49.95	50.10	49.25	49.40
6055	NASDAQ	MATW	Tue, Sep 25, 2018	49.95	50.00	48.76	50.00
6054	NASDAQ	MATW	Mon, Sep 24, 2018	51.40	51.75	49.75	49.80
6053	NASDAQ	MATW	Fri, Sep 21, 2018	52.15	52.45	51.30	51.55
6052	NASDAQ	MATW	Thu, Sep 20, 2018	51.50	52.20	51.50	52.15
6051	NASDAQ	MATW	Wed, Sep 19, 2018	52.00	52.23	51.25	51.35
6050	NASDAQ	MATW	Tue, Sep 18, 2018	52.60	52.75	51.60	51.80
6049	NASDAQ	MATW	Mon, Sep 17, 2018	52.40	52.65	51.50	52.55
6048	NASDAQ	MATW	Fri, Sep 14, 2018	52.50	52.93	52.25	52.35
6047	NASDAQ	MATW	Thu, Sep 13, 2018	51.15	52.50	51.08	52.45
6046	NASDAQ	MATW	Wed, Sep 12, 2018	50.95	51.50	50.85	51.10
6045	NASDAQ	MATW	Tue, Sep 11, 2018	51.45	51.80	51.10	51.10
6044	NASDAQ	MATW	Mon, Sep 10, 2018	52.45	52.90	51.35	51.50
6043	NASDAQ	MATW	Fri, Sep 7, 2018	52.10	52.40	51.75	52.35
6042	NASDAQ	MATW	Thu, Sep 6, 2018	51.25	52.65	51.15	52.25
6041	NASDAQ	MATW	Wed, Sep 5, 2018	51.15	51.55	51.05	51.15
6040	NASDAQ	MATW	Tue, Sep 4, 2018	51.80	51.90	50.80	51.20
6039	NASDAQ	MATW	Fri, Aug 31, 2018	52.35	52.35	51.30	51.90
6038	NASDAQ	MATW	Thu, Aug 30, 2018	52.15	52.90	51.25	52.40
6037	NASDAQ	MATW	Wed, Aug 29, 2018	53.10	53.45	52.25	52.25
6036	NASDAQ	MATW	Tue, Aug 28, 2018	53.05	53.35	52.85	53.00
6035	NASDAQ	MATW	Mon, Aug 27, 2018	53.20	53.70	52.40	52.85
6034	NASDAQ	MATW	Fri, Aug 24, 2018	53.10	53.25	52.70	53.00
6033	NASDAQ	MATW	Thu, Aug 23, 2018	52.80	53.40	52.50	53.05
6032	NASDAQ	MATW	Wed, Aug 22, 2018	52.65	53.00	51.95	52.95
6031	NASDAQ	MATW	Tue, Aug 21, 2018	52.50	53.30	51.40	52.75
6030	NASDAQ	MATW	Mon, Aug 20, 2018	52.00	52.50	50.90	52.40
6029	NASDAQ	MATW	Fri, Aug 17, 2018	51.75	52.00	51.55	51.95
6028	NASDAQ	MATW	Thu, Aug 16, 2018	51.40	52.05	51.40	51.95
6027	NASDAQ	MATW	Wed, Aug 15, 2018	51.60	51.85	50.80	51.30
6026	NASDAQ	MATW	Tue, Aug 14, 2018	51.40	52.05	51.40	51.85
6025	NASDAQ	MATW	Mon, Aug 13, 2018	51.75	52.05	51.05	51.25
6024	NASDAQ	MATW	Fri, Aug 10, 2018	51.35	51.90	51.15	51.70
6023	NASDAQ	MATW	Thu, Aug 9, 2018	52.00	52.25	51.40	51.55
6022	NASDAQ	MATW	Wed, Aug 8, 2018	51.83	51.90	51.06	51.80
6021	NASDAQ	MATW	Tue, Aug 7, 2018	51.65	52.15	51.40	51.80
6020	NASDAQ	MATW	Mon, Aug 6, 2018	51.90	52.18	51.28	51.60
6019	NASDAQ	MATW	Fri, Aug 3, 2018	53.15	53.30	51.60	51.85
6018	NASDAQ	MATW	Thu, Aug 2, 2018	51.95	52.95	51.95	52.90
6017	NASDAQ	MATW	Wed, Aug 1, 2018	52.75	52.90	51.25	51.90
6016	NASDAQ	MATW	Tue, Jul 31, 2018	51.15	52.75	50.85	52.55
6015	NASDAQ	MATW	Mon, Jul 30, 2018	50.65	51.60	48.90	51.15
6014	NASDAQ	MATW	Fri, Jul 27, 2018	53.75	56.45	50.15	50.65
6013	NASDAQ	MATW	Thu, Jul 26, 2018	56.20	56.80	55.45	55.60
6012	NASDAQ	MATW	Wed, Jul 25, 2018	56.55	56.65	55.45	56.15
6011	NASDAQ	MATW	Tue, Jul 24, 2018	57.25	57.65	56.30	56.60
6010	NASDAQ	MATW	Mon, Jul 23, 2018	58.45	58.45	57.40	57.50
6009	NASDAQ	MATW	Fri, Jul 20, 2018	58.80	59.53	58.55	58.60
6008	NASDAQ	MATW	Thu, Jul 19, 2018	59.40	59.40	58.55	58.75
6007	NASDAQ	MATW	Wed, Jul 18, 2018	59.35	59.55	58.60	59.45
6006	NASDAQ	MATW	Tue, Jul 17, 2018	60.80	61.25	59.30	59.35
6005	NASDAQ	MATW	Mon, Jul 16, 2018	60.45	61.00	60.20	60.85
6004	NASDAQ	MATW	Fri, Jul 13, 2018	60.45	60.93	59.68	60.35
6003	NASDAQ	MATW	Thu, Jul 12, 2018	60.05	60.70	59.50	60.60
6002	NASDAQ	MATW	Wed, Jul 11, 2018	59.70	60.70	59.55	59.90
6001	NASDAQ	MATW	Tue, Jul 10, 2018	61.05	61.20	59.70	59.95
6000	NASDAQ	MATW	Mon, Jul 9, 2018	60.45	61.05	60.00	60.75
5999	NASDAQ	MATW	Fri, Jul 6, 2018	60.20	60.70	59.95	60.25
5998	NASDAQ	MATW	Thu, Jul 5, 2018	59.65	60.30	59.03	60.30
5997	NASDAQ	MATW	Tue, Jul 3, 2018	59.95	60.10	59.25	59.60
5996	NASDAQ	MATW	Mon, Jul 2, 2018	58.45	59.70	58.00	59.70
5995	NASDAQ	MATW	Fri, Jun 29, 2018	59.15	59.38	58.65	58.80
5994	NASDAQ	MATW	Thu, Jun 28, 2018	58.65	59.40	57.35	58.90
5993	NASDAQ	MATW	Wed, Jun 27, 2018	59.75	60.15	58.70	58.70
5992	NASDAQ	MATW	Tue, Jun 26, 2018	59.55	60.20	58.95	59.85
5991	NASDAQ	MATW	Mon, Jun 25, 2018	59.65	60.05	58.25	59.60
5990	NASDAQ	MATW	Fri, Jun 22, 2018	60.20	60.75	59.65	59.90
5989	NASDAQ	MATW	Thu, Jun 21, 2018	59.70	60.10	59.30	60.00
5988	NASDAQ	MATW	Wed, Jun 20, 2018	58.60	59.80	58.00	59.75
5987	NASDAQ	MATW	Tue, Jun 19, 2018	57.95	58.90	57.60	58.55
5986	NASDAQ	MATW	Mon, Jun 18, 2018	56.90	58.30	56.70	58.25
5985	NASDAQ	MATW	Fri, Jun 15, 2018	56.55	57.35	56.20	57.15
5984	NASDAQ	MATW	Thu, Jun 14, 2018	56.40	56.65	55.70	56.65
5983	NASDAQ	MATW	Wed, Jun 13, 2018	56.35	56.40	55.70	56.10
5982	NASDAQ	MATW	Tue, Jun 12, 2018	55.95	56.40	54.73	56.40
5981	NASDAQ	MATW	Mon, Jun 11, 2018	55.65	56.15	55.35	55.80
5980	NASDAQ	MATW	Fri, Jun 8, 2018	55.60	56.00	55.40	55.55
5979	NASDAQ	MATW	Thu, Jun 7, 2018	55.70	56.20	55.35	55.65
5978	NASDAQ	MATW	Wed, Jun 6, 2018	55.80	56.15	55.25	55.80
5977	NASDAQ	MATW	Tue, Jun 5, 2018	55.35	55.75	54.95	55.75
5976	NASDAQ	MATW	Mon, Jun 4, 2018	55.25	55.45	54.95	55.30
5975	NASDAQ	MATW	Fri, Jun 1, 2018	55.15	55.60	54.80	55.00
5974	NASDAQ	MATW	Thu, May 31, 2018	55.00	55.05	54.28	55.00
5973	NASDAQ	MATW	Wed, May 30, 2018	53.95	55.10	53.95	55.00
5972	NASDAQ	MATW	Tue, May 29, 2018	53.65	54.15	53.35	53.90
5971	NASDAQ	MATW	Fri, May 25, 2018	53.05	53.65	52.95	53.65
5970	NASDAQ	MATW	Thu, May 24, 2018	52.80	53.30	52.50	53.10
5969	NASDAQ	MATW	Wed, May 23, 2018	52.75	53.05	52.55	52.85
5968	NASDAQ	MATW	Tue, May 22, 2018	53.35	53.70	52.85	52.90
5967	NASDAQ	MATW	Mon, May 21, 2018	52.90	53.60	52.90	53.40
5966	NASDAQ	MATW	Fri, May 18, 2018	53.35	53.35	52.58	52.70
5965	NASDAQ	MATW	Thu, May 17, 2018	52.10	53.25	52.10	53.05
5964	NASDAQ	MATW	Wed, May 16, 2018	51.70	52.45	51.65	52.35
5963	NASDAQ	MATW	Tue, May 15, 2018	51.35	52.30	51.20	51.55
5962	NASDAQ	MATW	Mon, May 14, 2018	52.40	52.70	51.20	51.35
5961	NASDAQ	MATW	Fri, May 11, 2018	52.10	52.40	51.95	52.25
5960	NASDAQ	MATW	Thu, May 10, 2018	51.80	52.20	51.15	52.00
5959	NASDAQ	MATW	Wed, May 9, 2018	51.45	52.10	51.10	51.80
5958	NASDAQ	MATW	Tue, May 8, 2018	50.25	51.40	50.25	51.30
5957	NASDAQ	MATW	Mon, May 7, 2018	50.00	50.40	49.40	50.40
5956	NASDAQ	MATW	Fri, May 4, 2018	49.30	50.38	49.15	49.90
5955	NASDAQ	MATW	Thu, May 3, 2018	49.65	49.75	49.00	49.35
5954	NASDAQ	MATW	Wed, May 2, 2018	49.00	49.90	49.00	49.70
5953	NASDAQ	MATW	Tue, May 1, 2018	49.00	49.15	48.40	49.00
5952	NASDAQ	MATW	Mon, Apr 30, 2018	48.45	49.85	48.45	49.15
5951	NASDAQ	MATW	Fri, Apr 27, 2018	49.85	50.00	47.70	48.25
5950	NASDAQ	MATW	Thu, Apr 26, 2018	51.00	51.38	49.55	50.00
5949	NASDAQ	MATW	Wed, Apr 25, 2018	51.20	51.53	50.60	50.80
5948	NASDAQ	MATW	Tue, Apr 24, 2018	51.60	51.70	50.95	51.40
5947	NASDAQ	MATW	Mon, Apr 23, 2018	51.75	51.85	51.05	51.35
5946	NASDAQ	MATW	Fri, Apr 20, 2018	51.45	51.95	51.15	51.65
5945	NASDAQ	MATW	Thu, Apr 19, 2018	51.45	51.85	50.93	51.70
5944	NASDAQ	MATW	Wed, Apr 18, 2018	51.55	52.05	51.15	51.60
5943	NASDAQ	MATW	Tue, Apr 17, 2018	51.50	51.70	50.83	51.40
5942	NASDAQ	MATW	Mon, Apr 16, 2018	50.85	51.60	50.40	51.25
5941	NASDAQ	MATW	Fri, Apr 13, 2018	50.85	50.85	50.15	50.45
5940	NASDAQ	MATW	Thu, Apr 12, 2018	50.45	50.80	49.90	50.75
5939	NASDAQ	MATW	Wed, Apr 11, 2018	50.00	50.50	49.90	50.25
5938	NASDAQ	MATW	Tue, Apr 10, 2018	50.65	50.90	49.70	50.30
5937	NASDAQ	MATW	Mon, Apr 9, 2018	50.50	50.50	49.45	49.60
5936	NASDAQ	MATW	Fri, Apr 6, 2018	50.30	51.03	49.93	50.20
5935	NASDAQ	MATW	Thu, Apr 5, 2018	50.25	50.95	50.20	50.70
5934	NASDAQ	MATW	Wed, Apr 4, 2018	49.35	50.50	49.35	50.35
5933	NASDAQ	MATW	Tue, Apr 3, 2018	49.65	50.25	48.75	50.00
5932	NASDAQ	MATW	Mon, Apr 2, 2018	50.50	50.90	49.00	49.60
5931	NASDAQ	MATW	Thu, Mar 29, 2018	50.80	51.05	49.65	50.60
5930	NASDAQ	MATW	Wed, Mar 28, 2018	49.90	50.60	49.70	50.50
5929	NASDAQ	MATW	Tue, Mar 27, 2018	51.15	51.85	49.70	49.80
5928	NASDAQ	MATW	Mon, Mar 26, 2018	50.75	51.78	49.60	51.10
5927	NASDAQ	MATW	Fri, Mar 23, 2018	51.35	51.50	50.05	50.10
5926	NASDAQ	MATW	Thu, Mar 22, 2018	51.50	52.13	51.20	51.20
5925	NASDAQ	MATW	Wed, Mar 21, 2018	51.85	51.95	51.60	51.75
5924	NASDAQ	MATW	Tue, Mar 20, 2018	52.10	52.95	51.50	51.90
5923	NASDAQ	MATW	Mon, Mar 19, 2018	52.50	53.35	51.75	51.95
5922	NASDAQ	MATW	Fri, Mar 16, 2018	52.50	53.15	52.45	52.90
5921	NASDAQ	MATW	Thu, Mar 15, 2018	53.40	54.00	52.40	52.45
5920	NASDAQ	MATW	Wed, Mar 14, 2018	54.25	54.60	53.35	53.45
5919	NASDAQ	MATW	Tue, Mar 13, 2018	54.70	55.00	53.90	53.95
5918	NASDAQ	MATW	Mon, Mar 12, 2018	55.00	55.30	54.30	54.35
5917	NASDAQ	MATW	Fri, Mar 9, 2018	54.20	54.80	53.60	54.80
5916	NASDAQ	MATW	Thu, Mar 8, 2018	55.05	55.13	53.55	53.80
5915	NASDAQ	MATW	Wed, Mar 7, 2018	53.85	55.40	53.80	54.90
5914	NASDAQ	MATW	Tue, Mar 6, 2018	54.15	54.45	52.65	54.25
5913	NASDAQ	MATW	Mon, Mar 5, 2018	53.30	54.15	52.40	53.90
5912	NASDAQ	MATW	Fri, Mar 2, 2018	51.55	53.58	50.90	53.40
5911	NASDAQ	MATW	Thu, Mar 1, 2018	51.20	53.65	50.40	51.80
5910	NASDAQ	MATW	Wed, Feb 28, 2018	52.55	52.95	51.15	51.25
5909	NASDAQ	MATW	Tue, Feb 27, 2018	52.90	53.75	52.35	52.35
5908	NASDAQ	MATW	Mon, Feb 26, 2018	52.80	53.35	52.45	53.30
5907	NASDAQ	MATW	Fri, Feb 23, 2018	52.65	53.25	52.00	52.75
5906	NASDAQ	MATW	Thu, Feb 22, 2018	52.35	52.85	52.05	52.30
5905	NASDAQ	MATW	Wed, Feb 21, 2018	52.55	53.25	52.15	52.20
5904	NASDAQ	MATW	Tue, Feb 20, 2018	53.40	53.85	52.30	52.35
5903	NASDAQ	MATW	Fri, Feb 16, 2018	53.10	53.95	52.90	53.55
5902	NASDAQ	MATW	Thu, Feb 15, 2018	52.90	53.10	52.20	53.05
5901	NASDAQ	MATW	Wed, Feb 14, 2018	52.35	53.95	52.00	52.45
5900	NASDAQ	MATW	Tue, Feb 13, 2018	53.45	53.45	52.30	52.75
5899	NASDAQ	MATW	Mon, Feb 12, 2018	53.70	54.25	52.75	53.75
5898	NASDAQ	MATW	Fri, Feb 9, 2018	52.50	53.85	52.00	53.55
5897	NASDAQ	MATW	Thu, Feb 8, 2018	53.10	53.10	51.95	52.00
5896	NASDAQ	MATW	Wed, Feb 7, 2018	52.70	53.50	52.45	52.95
5895	NASDAQ	MATW	Tue, Feb 6, 2018	51.25	53.75	50.95	52.80
5894	NASDAQ	MATW	Mon, Feb 5, 2018	53.90	54.40	51.80	51.85
5893	NASDAQ	MATW	Fri, Feb 2, 2018	55.15	55.15	53.75	54.40
5892	NASDAQ	MATW	Thu, Feb 1, 2018	55.90	56.70	55.15	55.50
5891	NASDAQ	MATW	Wed, Jan 31, 2018	56.05	56.55	55.40	56.00
5890	NASDAQ	MATW	Tue, Jan 30, 2018	55.80	55.95	55.00	55.70
5889	NASDAQ	MATW	Mon, Jan 29, 2018	58.05	58.30	56.00	56.05
5888	NASDAQ	MATW	Fri, Jan 26, 2018	56.35	59.85	56.30	58.20
5887	NASDAQ	MATW	Thu, Jan 25, 2018	54.25	56.05	53.90	55.70
5886	NASDAQ	MATW	Wed, Jan 24, 2018	53.00	53.95	52.75	53.90
5885	NASDAQ	MATW	Tue, Jan 23, 2018	53.20	53.43	52.90	52.95
5884	NASDAQ	MATW	Mon, Jan 22, 2018	53.40	53.60	52.95	53.35
5883	NASDAQ	MATW	Fri, Jan 19, 2018	52.80	53.65	52.75	53.50
5882	NASDAQ	MATW	Thu, Jan 18, 2018	52.85	53.10	52.30	52.98
5881	NASDAQ	MATW	Wed, Jan 17, 2018	52.45	52.90	51.75	52.85
5880	NASDAQ	MATW	Tue, Jan 16, 2018	51.65	52.70	51.45	52.20
5879	NASDAQ	MATW	Fri, Jan 12, 2018	51.90	52.05	51.20	51.70
5878	NASDAQ	MATW	Thu, Jan 11, 2018	52.50	52.65	50.10	51.85
5877	NASDAQ	MATW	Wed, Jan 10, 2018	52.70	52.80	52.05	52.40
5876	NASDAQ	MATW	Tue, Jan 9, 2018	53.65	53.65	52.80	52.80
5875	NASDAQ	MATW	Mon, Jan 8, 2018	53.95	53.98	53.20	53.65
5874	NASDAQ	MATW	Fri, Jan 5, 2018	53.95	54.25	53.35	54.15
5873	NASDAQ	MATW	Thu, Jan 4, 2018	53.30	54.50	53.30	53.85
5872	NASDAQ	MATW	Wed, Jan 3, 2018	53.65	54.20	52.71	53.10
5871	NASDAQ	MATW	Tue, Jan 2, 2018	52.75	53.75	52.70	53.60
5870	NASDAQ	MATW	Fri, Dec 29, 2017	52.95	53.43	52.70	52.80
5869	NASDAQ	MATW	Thu, Dec 28, 2017	53.30	53.70	52.60	52.95
5868	NASDAQ	MATW	Wed, Dec 27, 2017	53.20	53.60	53.05	53.25
5867	NASDAQ	MATW	Tue, Dec 26, 2017	53.50	54.05	52.95	53.05
5866	NASDAQ	MATW	Fri, Dec 22, 2017	54.15	54.20	53.45	53.55
5865	NASDAQ	MATW	Thu, Dec 21, 2017	54.10	54.45	54.00	54.15
5864	NASDAQ	MATW	Wed, Dec 20, 2017	53.95	54.55	53.90	53.95
5863	NASDAQ	MATW	Tue, Dec 19, 2017	53.90	54.45	53.55	53.65
5862	NASDAQ	MATW	Mon, Dec 18, 2017	54.25	54.45	53.05	54.00
5861	NASDAQ	MATW	Fri, Dec 15, 2017	53.60	54.50	53.20	53.80
5860	NASDAQ	MATW	Thu, Dec 14, 2017	53.65	54.20	53.25	53.50
5859	NASDAQ	MATW	Wed, Dec 13, 2017	53.20	54.00	52.70	53.70
5858	NASDAQ	MATW	Tue, Dec 12, 2017	54.10	54.25	53.15	53.25
5857	NASDAQ	MATW	Mon, Dec 11, 2017	53.85	54.30	53.60	54.05
5856	NASDAQ	MATW	Fri, Dec 8, 2017	54.15	54.45	53.60	53.70
5855	NASDAQ	MATW	Thu, Dec 7, 2017	55.15	55.35	53.90	54.00
5854	NASDAQ	MATW	Wed, Dec 6, 2017	56.20	56.60	55.20	55.30
5853	NASDAQ	MATW	Tue, Dec 5, 2017	57.10	57.25	56.20	56.25
5852	NASDAQ	MATW	Mon, Dec 4, 2017	56.55	57.95	56.30	57.15
5851	NASDAQ	MATW	Fri, Dec 1, 2017	56.50	56.70	55.15	56.20
5850	NASDAQ	MATW	Thu, Nov 30, 2017	56.75	57.40	56.40	56.65
5849	NASDAQ	MATW	Wed, Nov 29, 2017	55.50	57.50	55.50	56.65
5848	NASDAQ	MATW	Tue, Nov 28, 2017	54.55	55.55	54.55	55.45
5847	NASDAQ	MATW	Mon, Nov 27, 2017	54.00	54.85	53.85	54.50
5846	NASDAQ	MATW	Fri, Nov 24, 2017	53.70	54.15	53.55	53.95
5845	NASDAQ	MATW	Wed, Nov 22, 2017	53.75	54.40	53.25	53.70
5844	NASDAQ	MATW	Tue, Nov 21, 2017	53.85	54.05	53.35	53.70
5843	NASDAQ	MATW	Mon, Nov 20, 2017	54.40	56.20	53.20	53.45
5842	NASDAQ	MATW	Fri, Nov 17, 2017	54.00	55.95	52.85	54.35
5841	NASDAQ	MATW	Thu, Nov 16, 2017	57.50	58.40	57.15	57.75
5840	NASDAQ	MATW	Wed, Nov 15, 2017	56.60	57.50	56.60	57.25
5839	NASDAQ	MATW	Tue, Nov 14, 2017	57.60	58.20	56.95	57.05
5838	NASDAQ	MATW	Mon, Nov 13, 2017	57.85	58.65	57.80	57.85
5837	NASDAQ	MATW	Fri, Nov 10, 2017	59.90	59.90	58.20	58.30
5836	NASDAQ	MATW	Thu, Nov 9, 2017	58.80	59.60	58.35	58.70
5835	NASDAQ	MATW	Wed, Nov 8, 2017	59.70	59.70	58.60	59.25
5834	NASDAQ	MATW	Tue, Nov 7, 2017	61.15	61.50	59.85	60.00
5833	NASDAQ	MATW	Mon, Nov 6, 2017	61.75	62.03	60.05	61.15
5832	NASDAQ	MATW	Fri, Nov 3, 2017	62.90	63.15	61.40	61.65
5831	NASDAQ	MATW	Thu, Nov 2, 2017	62.40	63.20	62.00	62.80
5830	NASDAQ	MATW	Wed, Nov 1, 2017	63.50	63.50	61.55	62.35
5829	NASDAQ	MATW	Tue, Oct 31, 2017	61.90	63.60	61.70	62.85
5828	NASDAQ	MATW	Mon, Oct 30, 2017	63.25	63.40	60.50	61.70
5827	NASDAQ	MATW	Fri, Oct 27, 2017	63.50	63.65	62.75	63.55
5826	NASDAQ	MATW	Thu, Oct 26, 2017	62.85	63.60	62.70	63.50
5825	NASDAQ	MATW	Wed, Oct 25, 2017	62.40	62.85	61.65	62.60
5824	NASDAQ	MATW	Tue, Oct 24, 2017	62.90	63.25	62.45	62.45
5823	NASDAQ	MATW	Mon, Oct 23, 2017	63.20	63.25	62.55	62.70
5822	NASDAQ	MATW	Fri, Oct 20, 2017	63.05	63.75	62.10	63.15
5821	NASDAQ	MATW	Thu, Oct 19, 2017	62.25	62.95	61.85	62.45
5820	NASDAQ	MATW	Wed, Oct 18, 2017	61.75	62.65	61.33	62.35
5819	NASDAQ	MATW	Tue, Oct 17, 2017	61.25	62.20	61.20	61.50
5818	NASDAQ	MATW	Mon, Oct 16, 2017	61.85	62.40	61.85	61.85
5817	NASDAQ	MATW	Fri, Oct 13, 2017	62.40	62.63	61.73	61.80
5816	NASDAQ	MATW	Thu, Oct 12, 2017	63.55	63.55	62.20	62.25
5815	NASDAQ	MATW	Wed, Oct 11, 2017	64.05	64.55	63.80	63.80
5814	NASDAQ	MATW	Tue, Oct 10, 2017	64.55	64.75	63.95	64.00
5813	NASDAQ	MATW	Mon, Oct 9, 2017	64.30	64.55	63.65	64.20
5812	NASDAQ	MATW	Fri, Oct 6, 2017	64.25	64.40	63.80	64.00
5811	NASDAQ	MATW	Thu, Oct 5, 2017	64.10	64.38	63.55	64.10
5810	NASDAQ	MATW	Wed, Oct 4, 2017	64.50	65.10	63.80	64.15
5809	NASDAQ	MATW	Tue, Oct 3, 2017	63.45	64.60	63.10	64.50
5808	NASDAQ	MATW	Mon, Oct 2, 2017	62.45	63.45	62.25	63.40
5807	NASDAQ	MATW	Fri, Sep 29, 2017	62.95	62.95	62.10	62.25
5806	NASDAQ	MATW	Thu, Sep 28, 2017	64.50	64.50	62.90	63.00
5805	NASDAQ	MATW	Wed, Sep 27, 2017	62.35	64.50	61.75	64.35
5804	NASDAQ	MATW	Tue, Sep 26, 2017	61.50	62.30	61.45	61.90
5803	NASDAQ	MATW	Mon, Sep 25, 2017	61.25	61.80	60.70	61.45
5802	NASDAQ	MATW	Fri, Sep 22, 2017	60.20	61.30	60.20	61.25
5801	NASDAQ	MATW	Thu, Sep 21, 2017	60.20	60.50	59.90	59.95
5800	NASDAQ	MATW	Wed, Sep 20, 2017	59.60	60.20	59.30	59.95
5799	NASDAQ	MATW	Tue, Sep 19, 2017	59.55	59.83	59.40	59.60
5798	NASDAQ	MATW	Mon, Sep 18, 2017	59.80	60.10	59.25	59.65
5797	NASDAQ	MATW	Fri, Sep 15, 2017	58.90	59.70	58.25	59.60
5796	NASDAQ	MATW	Thu, Sep 14, 2017	59.40	60.95	58.38	58.85
5795	NASDAQ	MATW	Wed, Sep 13, 2017	59.30	59.58	59.10	59.45
5794	NASDAQ	MATW	Tue, Sep 12, 2017	59.20	59.45	58.65	59.45
5793	NASDAQ	MATW	Mon, Sep 11, 2017	58.50	59.05	58.15	59.00
5792	NASDAQ	MATW	Fri, Sep 8, 2017	57.90	58.70	57.75	58.10
5791	NASDAQ	MATW	Thu, Sep 7, 2017	58.50	58.50	57.40	58.10
5790	NASDAQ	MATW	Wed, Sep 6, 2017	58.95	59.05	58.20	58.45
5789	NASDAQ	MATW	Tue, Sep 5, 2017	60.15	60.55	58.75	58.75
5788	NASDAQ	MATW	Fri, Sep 1, 2017	60.45	60.50	60.05	60.30
5787	NASDAQ	MATW	Thu, Aug 31, 2017	59.93	60.50	59.40	60.25
5786	NASDAQ	MATW	Wed, Aug 30, 2017	59.25	59.70	59.00	59.55
5785	NASDAQ	MATW	Tue, Aug 29, 2017	59.20	59.60	59.10	59.30
5784	NASDAQ	MATW	Mon, Aug 28, 2017	59.60	59.70	59.15	59.40
5783	NASDAQ	MATW	Fri, Aug 25, 2017	59.80	59.90	58.90	59.60
5782	NASDAQ	MATW	Thu, Aug 24, 2017	60.45	60.70	59.50	59.65
5781	NASDAQ	MATW	Wed, Aug 23, 2017	60.55	60.80	60.15	60.30
5780	NASDAQ	MATW	Tue, Aug 22, 2017	60.50	61.10	60.45	60.95
5779	NASDAQ	MATW	Mon, Aug 21, 2017	59.95	60.85	59.95	60.30
5778	NASDAQ	MATW	Fri, Aug 18, 2017	61.30	61.75	60.25	60.30
5777	NASDAQ	MATW	Thu, Aug 17, 2017	62.60	63.15	61.55	61.60
5776	NASDAQ	MATW	Wed, Aug 16, 2017	63.00	63.95	63.00	63.30
5775	NASDAQ	MATW	Tue, Aug 15, 2017	64.25	64.70	63.05	63.10
5774	NASDAQ	MATW	Mon, Aug 14, 2017	63.50	64.40	63.45	64.40
5773	NASDAQ	MATW	Fri, Aug 11, 2017	63.85	63.95	62.85	63.05
5772	NASDAQ	MATW	Thu, Aug 10, 2017	64.30	64.45	63.60	63.65
5771	NASDAQ	MATW	Wed, Aug 9, 2017	64.65	65.05	64.09	64.55
5770	NASDAQ	MATW	Tue, Aug 8, 2017	64.65	65.75	63.91	64.85
5769	NASDAQ	MATW	Mon, Aug 7, 2017	65.70	65.75	64.50	64.75
5768	NASDAQ	MATW	Fri, Aug 4, 2017	65.20	65.85	65.00	65.85
5767	NASDAQ	MATW	Thu, Aug 3, 2017	65.20	65.35	64.60	65.15
5766	NASDAQ	MATW	Wed, Aug 2, 2017	65.55	66.35	64.58	65.20
5765	NASDAQ	MATW	Tue, Aug 1, 2017	65.70	65.95	65.25	65.75
5764	NASDAQ	MATW	Mon, Jul 31, 2017	66.10	66.10	65.10	65.55
5763	NASDAQ	MATW	Fri, Jul 28, 2017	64.50	66.25	64.35	66.05
5762	NASDAQ	MATW	Thu, Jul 27, 2017	65.00	65.00	64.25	64.45
5761	NASDAQ	MATW	Wed, Jul 26, 2017	65.65	65.85	64.90	64.95
5760	NASDAQ	MATW	Tue, Jul 25, 2017	65.15	65.65	64.50	65.45
5759	NASDAQ	MATW	Mon, Jul 24, 2017	65.45	65.73	64.45	64.80
5758	NASDAQ	MATW	Fri, Jul 21, 2017	66.10	66.65	65.45	65.45
5757	NASDAQ	MATW	Thu, Jul 20, 2017	65.60	66.00	65.10	65.60
5756	NASDAQ	MATW	Wed, Jul 19, 2017	64.40	65.65	64.40	65.55
5755	NASDAQ	MATW	Tue, Jul 18, 2017	64.15	64.75	63.60	64.25
5754	NASDAQ	MATW	Mon, Jul 17, 2017	64.25	64.55	63.90	64.35
5753	NASDAQ	MATW	Fri, Jul 14, 2017	63.85	64.45	63.64	64.25
5752	NASDAQ	MATW	Thu, Jul 13, 2017	64.05	64.15	63.35	64.05
5751	NASDAQ	MATW	Wed, Jul 12, 2017	64.50	65.70	64.05	64.05
5750	NASDAQ	MATW	Tue, Jul 11, 2017	64.00	64.35	63.10	63.95
5749	NASDAQ	MATW	Mon, Jul 10, 2017	64.35	64.53	63.55	63.90
5748	NASDAQ	MATW	Fri, Jul 7, 2017	64.15	64.70	63.30	64.55
5747	NASDAQ	MATW	Thu, Jul 6, 2017	64.45	64.75	63.68	63.95
5746	NASDAQ	MATW	Wed, Jul 5, 2017	64.80	64.95	63.22	64.80
5745	NASDAQ	MATW	Mon, Jul 3, 2017	61.40	63.20	60.65	62.95
5744	NASDAQ	MATW	Fri, Jun 30, 2017	61.25	61.40	60.40	61.25
5743	NASDAQ	MATW	Thu, Jun 29, 2017	62.15	62.15	60.65	61.15
5742	NASDAQ	MATW	Wed, Jun 28, 2017	62.15	62.25	61.75	62.15
5741	NASDAQ	MATW	Tue, Jun 27, 2017	62.65	62.70	61.75	61.85
5740	NASDAQ	MATW	Mon, Jun 26, 2017	63.35	63.70	62.65	62.80
5739	NASDAQ	MATW	Fri, Jun 23, 2017	63.45	64.05	62.95	63.20
5738	NASDAQ	MATW	Thu, Jun 22, 2017	64.05	64.20	63.25	63.40
5737	NASDAQ	MATW	Wed, Jun 21, 2017	64.15	64.55	64.05	64.10
5736	NASDAQ	MATW	Tue, Jun 20, 2017	64.30	64.50	64.00	64.20
5735	NASDAQ	MATW	Mon, Jun 19, 2017	64.65	64.68	64.10	64.45
5734	NASDAQ	MATW	Fri, Jun 16, 2017	64.55	64.75	63.80	64.45
5733	NASDAQ	MATW	Thu, Jun 15, 2017	64.40	65.33	64.40	65.00
5732	NASDAQ	MATW	Wed, Jun 14, 2017	65.65	65.65	64.70	65.10
5731	NASDAQ	MATW	Tue, Jun 13, 2017	66.00	66.35	65.20	65.45
5730	NASDAQ	MATW	Mon, Jun 12, 2017	65.15	66.55	65.15	66.20
5729	NASDAQ	MATW	Fri, Jun 9, 2017	65.20	65.45	64.80	65.20
5728	NASDAQ	MATW	Thu, Jun 8, 2017	63.50	65.30	63.10	65.10
5727	NASDAQ	MATW	Wed, Jun 7, 2017	63.85	64.25	63.00	63.60
5726	NASDAQ	MATW	Tue, Jun 6, 2017	65.10	65.45	63.73	63.75
5725	NASDAQ	MATW	Mon, Jun 5, 2017	65.35	66.65	64.75	65.65
5724	NASDAQ	MATW	Fri, Jun 2, 2017	64.90	66.60	64.90	65.55
5723	NASDAQ	MATW	Thu, Jun 1, 2017	64.20	64.85	63.55	64.80
5722	NASDAQ	MATW	Wed, May 31, 2017	64.45	64.45	63.55	63.75
5721	NASDAQ	MATW	Tue, May 30, 2017	63.55	64.30	63.45	64.20
5720	NASDAQ	MATW	Fri, May 26, 2017	63.50	63.90	63.30	63.85
5719	NASDAQ	MATW	Thu, May 25, 2017	63.90	64.20	62.95	63.75
5718	NASDAQ	MATW	Wed, May 24, 2017	64.55	64.75	63.60	63.70
5717	NASDAQ	MATW	Tue, May 23, 2017	64.60	64.75	63.85	64.15
5716	NASDAQ	MATW	Mon, May 22, 2017	63.75	64.40	63.60	64.30
5715	NASDAQ	MATW	Fri, May 19, 2017	63.45	64.15	63.10	63.40
5714	NASDAQ	MATW	Thu, May 18, 2017	63.45	63.80	62.66	63.45
5713	NASDAQ	MATW	Wed, May 17, 2017	63.20	63.95	62.76	63.75
5712	NASDAQ	MATW	Tue, May 16, 2017	64.85	65.54	63.90	64.10
5711	NASDAQ	MATW	Mon, May 15, 2017	65.30	65.60	64.40	64.70
5710	NASDAQ	MATW	Fri, May 12, 2017	65.60	65.75	64.85	65.00
5709	NASDAQ	MATW	Thu, May 11, 2017	66.40	66.40	65.20	65.95
5708	NASDAQ	MATW	Wed, May 10, 2017	66.30	67.00	66.20	66.65
5707	NASDAQ	MATW	Tue, May 9, 2017	66.80	66.80	66.00	66.60
5706	NASDAQ	MATW	Mon, May 8, 2017	67.15	67.30	66.25	66.75
5705	NASDAQ	MATW	Fri, May 5, 2017	67.50	67.50	66.40	67.15
5704	NASDAQ	MATW	Thu, May 4, 2017	67.30	67.45	66.30	67.35
5703	NASDAQ	MATW	Wed, May 3, 2017	67.55	67.95	66.80	66.95
5702	NASDAQ	MATW	Tue, May 2, 2017	68.65	68.90	67.70	68.05
5701	NASDAQ	MATW	Mon, May 1, 2017	68.70	68.85	67.80	68.50
5700	NASDAQ	MATW	Fri, Apr 28, 2017	70.75	70.75	68.15	68.55
5699	NASDAQ	MATW	Thu, Apr 27, 2017	70.95	72.60	70.70	72.40
5698	NASDAQ	MATW	Wed, Apr 26, 2017	69.60	71.25	69.60	71.00
5697	NASDAQ	MATW	Tue, Apr 25, 2017	69.30	70.40	69.25	69.80
5696	NASDAQ	MATW	Mon, Apr 24, 2017	68.85	69.25	68.20	69.10
5695	NASDAQ	MATW	Fri, Apr 21, 2017	68.20	68.95	67.50	67.55
5694	NASDAQ	MATW	Thu, Apr 20, 2017	67.20	68.45	66.88	68.40
5693	NASDAQ	MATW	Wed, Apr 19, 2017	66.35	67.20	66.23	67.00
5692	NASDAQ	MATW	Tue, Apr 18, 2017	65.70	66.15	65.50	66.00
5691	NASDAQ	MATW	Mon, Apr 17, 2017	64.80	66.05	64.75	65.95
5690	NASDAQ	MATW	Thu, Apr 13, 2017	64.65	65.05	64.01	64.75
5689	NASDAQ	MATW	Wed, Apr 12, 2017	66.45	66.50	64.75	64.95
5688	NASDAQ	MATW	Tue, Apr 11, 2017	65.30	66.80	65.15	66.75
5687	NASDAQ	MATW	Mon, Apr 10, 2017	65.25	66.25	64.75	65.45
5686	NASDAQ	MATW	Fri, Apr 7, 2017	65.05	65.58	64.65	65.40
5685	NASDAQ	MATW	Thu, Apr 6, 2017	64.90	65.48	64.48	65.10
5684	NASDAQ	MATW	Wed, Apr 5, 2017	65.65	66.30	64.65	64.75
5683	NASDAQ	MATW	Tue, Apr 4, 2017	65.10	66.18	64.80	65.30
5682	NASDAQ	MATW	Mon, Apr 3, 2017	67.90	67.90	65.05	65.10
5681	NASDAQ	MATW	Fri, Mar 31, 2017	66.35	68.25	66.25	67.65
5680	NASDAQ	MATW	Thu, Mar 30, 2017	66.60	67.15	66.28	66.40
5679	NASDAQ	MATW	Wed, Mar 29, 2017	66.05	66.55	65.80	66.50
5678	NASDAQ	MATW	Tue, Mar 28, 2017	65.75	66.10	65.40	66.00
5677	NASDAQ	MATW	Mon, Mar 27, 2017	64.45	66.10	64.45	66.00
5676	NASDAQ	MATW	Fri, Mar 24, 2017	66.40	66.40	65.10	65.45
5675	NASDAQ	MATW	Thu, Mar 23, 2017	65.30	66.40	64.75	66.05
5674	NASDAQ	MATW	Wed, Mar 22, 2017	65.95	66.15	65.00	65.45
5673	NASDAQ	MATW	Tue, Mar 21, 2017	68.25	68.25	66.05	66.15
5672	NASDAQ	MATW	Mon, Mar 20, 2017	69.95	70.02	67.65	67.85
5671	NASDAQ	MATW	Fri, Mar 17, 2017	68.30	70.45	67.90	70.00
5670	NASDAQ	MATW	Thu, Mar 16, 2017	68.40	68.80	67.55	68.70
5669	NASDAQ	MATW	Wed, Mar 15, 2017	66.70	68.40	66.45	68.20
5668	NASDAQ	MATW	Tue, Mar 14, 2017	67.60	67.85	66.25	66.50
5667	NASDAQ	MATW	Mon, Mar 13, 2017	66.50	68.30	66.50	68.20
5666	NASDAQ	MATW	Fri, Mar 10, 2017	66.50	66.85	66.20	66.55
5665	NASDAQ	MATW	Thu, Mar 9, 2017	66.25	66.45	66.05	66.10
5664	NASDAQ	MATW	Wed, Mar 8, 2017	66.10	66.60	65.45	66.25
5663	NASDAQ	MATW	Tue, Mar 7, 2017	65.65	66.10	65.55	66.10
5662	NASDAQ	MATW	Mon, Mar 6, 2017	65.75	66.10	65.45	65.75
5661	NASDAQ	MATW	Fri, Mar 3, 2017	66.45	66.65	65.60	66.00
5660	NASDAQ	MATW	Thu, Mar 2, 2017	67.30	67.95	66.40	66.45
5659	NASDAQ	MATW	Wed, Mar 1, 2017	66.80	67.80	66.80	67.35
5658	NASDAQ	MATW	Tue, Feb 28, 2017	67.70	67.70	65.80	65.85
5657	NASDAQ	MATW	Mon, Feb 27, 2017	67.50	68.15	67.16	68.00
5656	NASDAQ	MATW	Fri, Feb 24, 2017	67.50	68.20	67.38	67.60
5655	NASDAQ	MATW	Thu, Feb 23, 2017	68.15	68.40	67.35	67.95
5654	NASDAQ	MATW	Wed, Feb 22, 2017	68.10	68.10	67.26	67.90
5653	NASDAQ	MATW	Tue, Feb 21, 2017	68.15	68.35	67.75	67.98
5652	NASDAQ	MATW	Fri, Feb 17, 2017	67.95	68.10	67.30	67.95
5651	NASDAQ	MATW	Thu, Feb 16, 2017	67.55	67.90	67.18	67.85
5650	NASDAQ	MATW	Wed, Feb 15, 2017	66.75	67.65	66.70	67.60
5649	NASDAQ	MATW	Tue, Feb 14, 2017	67.95	67.95	66.80	67.00
5648	NASDAQ	MATW	Mon, Feb 13, 2017	67.70	68.55	67.70	68.00
5647	NASDAQ	MATW	Fri, Feb 10, 2017	67.10	67.60	66.80	67.25
5646	NASDAQ	MATW	Thu, Feb 9, 2017	66.30	67.50	66.30	66.85
5645	NASDAQ	MATW	Wed, Feb 8, 2017	66.25	66.45	65.70	66.25
5644	NASDAQ	MATW	Tue, Feb 7, 2017	66.70	66.80	66.10	66.35
5643	NASDAQ	MATW	Mon, Feb 6, 2017	67.40	67.40	66.45	66.45
5642	NASDAQ	MATW	Fri, Feb 3, 2017	67.15	67.80	66.75	67.75
5641	NASDAQ	MATW	Thu, Feb 2, 2017	67.45	67.60	66.60	66.85
5640	NASDAQ	MATW	Wed, Feb 1, 2017	67.85	68.65	67.55	67.80
5639	NASDAQ	MATW	Tue, Jan 31, 2017	67.55	67.90	66.65	67.45
5638	NASDAQ	MATW	Mon, Jan 30, 2017	69.15	69.25	67.05	67.70
5637	NASDAQ	MATW	Fri, Jan 27, 2017	70.05	71.65	69.10	69.35
5636	NASDAQ	MATW	Thu, Jan 26, 2017	72.70	72.95	71.25	72.15
5635	NASDAQ	MATW	Wed, Jan 25, 2017	73.65	73.65	72.40	72.80
5634	NASDAQ	MATW	Tue, Jan 24, 2017	72.95	74.05	72.85	73.65
5633	NASDAQ	MATW	Mon, Jan 23, 2017	73.50	74.25	72.50	72.90
5632	NASDAQ	MATW	Fri, Jan 20, 2017	73.55	74.35	73.18	73.70
5631	NASDAQ	MATW	Thu, Jan 19, 2017	74.70	74.95	73.20	73.60
5630	NASDAQ	MATW	Wed, Jan 18, 2017	74.50	74.75	74.05	74.55
5629	NASDAQ	MATW	Tue, Jan 17, 2017	75.15	75.75	74.50	74.55
5628	NASDAQ	MATW	Fri, Jan 13, 2017	75.60	76.00	75.25	75.70
5627	NASDAQ	MATW	Thu, Jan 12, 2017	76.15	76.15	74.60	75.65
5626	NASDAQ	MATW	Wed, Jan 11, 2017	75.90	76.30	75.35	76.30
5625	NASDAQ	MATW	Tue, Jan 10, 2017	75.25	76.10	75.20	75.90
5624	NASDAQ	MATW	Mon, Jan 9, 2017	76.00	76.30	74.93	75.00
5623	NASDAQ	MATW	Fri, Jan 6, 2017	76.40	76.70	75.90	76.00
5622	NASDAQ	MATW	Thu, Jan 5, 2017	76.95	77.60	76.00	76.35
5621	NASDAQ	MATW	Wed, Jan 4, 2017	76.80	77.30	76.35	76.95
5620	NASDAQ	MATW	Tue, Jan 3, 2017	77.50	77.85	75.80	76.80
5619	NASDAQ	MATW	Fri, Dec 30, 2016	76.35	77.05	75.25	76.85
5618	NASDAQ	MATW	Thu, Dec 29, 2016	75.75	76.40	75.35	76.23
5617	NASDAQ	MATW	Wed, Dec 28, 2016	76.30	76.85	75.50	75.60
5616	NASDAQ	MATW	Tue, Dec 27, 2016	75.85	76.70	75.55	76.23
5615	NASDAQ	MATW	Fri, Dec 23, 2016	75.20	76.00	74.90	75.95
5614	NASDAQ	MATW	Thu, Dec 22, 2016	76.00	76.45	74.85	75.30
5613	NASDAQ	MATW	Wed, Dec 21, 2016	76.30	76.70	75.80	76.15
5612	NASDAQ	MATW	Tue, Dec 20, 2016	74.25	76.75	74.25	76.40
5611	NASDAQ	MATW	Mon, Dec 19, 2016	74.20	74.53	73.15	73.70
5610	NASDAQ	MATW	Fri, Dec 16, 2016	74.40	76.85	74.05	74.40
5609	NASDAQ	MATW	Thu, Dec 15, 2016	74.45	74.85	73.80	74.05
5608	NASDAQ	MATW	Wed, Dec 14, 2016	74.70	75.45	73.95	74.15
5607	NASDAQ	MATW	Tue, Dec 13, 2016	76.00	77.05	74.45	74.90
5606	NASDAQ	MATW	Mon, Dec 12, 2016	76.45	77.10	75.50	76.20
5605	NASDAQ	MATW	Fri, Dec 9, 2016	75.95	76.58	75.25	76.50
5604	NASDAQ	MATW	Thu, Dec 8, 2016	74.75	76.10	74.65	75.70
5603	NASDAQ	MATW	Wed, Dec 7, 2016	72.90	75.05	72.90	74.80
5602	NASDAQ	MATW	Tue, Dec 6, 2016	73.50	73.50	72.90	73.15
5601	NASDAQ	MATW	Mon, Dec 5, 2016	72.65	73.65	72.65	73.30
5600	NASDAQ	MATW	Fri, Dec 2, 2016	73.00	74.20	72.25	72.45
5599	NASDAQ	MATW	Thu, Dec 1, 2016	72.80	74.05	72.40	72.95
5598	NASDAQ	MATW	Wed, Nov 30, 2016	72.95	73.43	72.55	72.75
5597	NASDAQ	MATW	Tue, Nov 29, 2016	74.20	74.70	72.50	72.60
5596	NASDAQ	MATW	Mon, Nov 28, 2016	73.65	74.15	72.60	73.65
5595	NASDAQ	MATW	Fri, Nov 25, 2016	72.70	74.15	71.95	73.95
5594	NASDAQ	MATW	Wed, Nov 23, 2016	71.20	73.60	68.80	72.95
5593	NASDAQ	MATW	Tue, Nov 22, 2016	71.45	71.85	69.73	71.60
5592	NASDAQ	MATW	Mon, Nov 21, 2016	72.25	72.30	70.80	71.40
5591	NASDAQ	MATW	Fri, Nov 18, 2016	68.20	72.35	68.20	72.10
5590	NASDAQ	MATW	Thu, Nov 17, 2016	66.50	68.45	66.35	68.35
5589	NASDAQ	MATW	Wed, Nov 16, 2016	66.80	67.23	66.00	66.45
5588	NASDAQ	MATW	Tue, Nov 15, 2016	66.70	67.25	66.50	66.80
5587	NASDAQ	MATW	Mon, Nov 14, 2016	68.00	68.00	66.50	66.75
5586	NASDAQ	MATW	Fri, Nov 11, 2016	65.70	67.80	65.50	67.30
5585	NASDAQ	MATW	Thu, Nov 10, 2016	65.00	66.60	64.60	65.45
5584	NASDAQ	MATW	Wed, Nov 9, 2016	61.30	64.25	60.28	64.20
5583	NASDAQ	MATW	Tue, Nov 8, 2016	60.60	61.80	60.40	61.60
5582	NASDAQ	MATW	Mon, Nov 7, 2016	59.85	60.95	59.85	60.60
5581	NASDAQ	MATW	Fri, Nov 4, 2016	59.20	59.65	58.65	58.95
5580	NASDAQ	MATW	Thu, Nov 3, 2016	59.25	59.50	58.90	59.00
5579	NASDAQ	MATW	Wed, Nov 2, 2016	59.45	60.20	58.90	59.15
5578	NASDAQ	MATW	Tue, Nov 1, 2016	59.80	60.00	59.10	59.25
5577	NASDAQ	MATW	Mon, Oct 31, 2016	59.05	60.05	58.95	59.90
5576	NASDAQ	MATW	Fri, Oct 28, 2016	58.70	59.45	58.70	59.13
5575	NASDAQ	MATW	Thu, Oct 27, 2016	59.41	60.33	58.54	58.87
5574	NASDAQ	MATW	Wed, Oct 26, 2016	59.14	59.92	59.01	59.14
5573	NASDAQ	MATW	Tue, Oct 25, 2016	59.97	59.97	59.33	59.49
5572	NASDAQ	MATW	Mon, Oct 24, 2016	59.63	60.40	58.94	60.04
5571	NASDAQ	MATW	Fri, Oct 21, 2016	59.82	59.82	58.69	59.23
5570	NASDAQ	MATW	Thu, Oct 20, 2016	60.53	60.55	59.25	60.27
5569	NASDAQ	MATW	Wed, Oct 19, 2016	59.72	60.01	59.34	59.78
5568	NASDAQ	MATW	Tue, Oct 18, 2016	59.74	59.77	59.23	59.59
5567	NASDAQ	MATW	Mon, Oct 17, 2016	59.16	59.67	57.65	59.36
5566	NASDAQ	MATW	Fri, Oct 14, 2016	59.62	60.13	59.11	59.28
5565	NASDAQ	MATW	Thu, Oct 13, 2016	59.68	59.68	58.97	59.33
5564	NASDAQ	MATW	Wed, Oct 12, 2016	59.95	60.24	59.74	59.91
5563	NASDAQ	MATW	Tue, Oct 11, 2016	60.73	60.73	59.61	59.83
5562	NASDAQ	MATW	Mon, Oct 10, 2016	60.97	61.52	60.71	60.73
5561	NASDAQ	MATW	Fri, Oct 7, 2016	61.72	61.72	60.36	60.57
5560	NASDAQ	MATW	Thu, Oct 6, 2016	61.07	61.67	60.55	61.67
5559	NASDAQ	MATW	Wed, Oct 5, 2016	61.15	61.64	60.64	61.00
5558	NASDAQ	MATW	Tue, Oct 4, 2016	60.99	61.23	60.37	60.87
5557	NASDAQ	MATW	Mon, Oct 3, 2016	60.68	61.49	60.34	60.99
5556	NASDAQ	MATW	Fri, Sep 30, 2016	60.45	61.16	59.95	60.76
5555	NASDAQ	MATW	Thu, Sep 29, 2016	60.53	60.68	59.92	60.14
5554	NASDAQ	MATW	Wed, Sep 28, 2016	59.99	60.65	59.92	60.44
5553	NASDAQ	MATW	Tue, Sep 27, 2016	60.01	60.34	59.57	59.94
5552	NASDAQ	MATW	Mon, Sep 26, 2016	60.36	60.41	59.86	59.89
5551	NASDAQ	MATW	Fri, Sep 23, 2016	61.07	61.22	60.46	60.48
5550	NASDAQ	MATW	Thu, Sep 22, 2016	60.53	61.32	60.27	60.90
5549	NASDAQ	MATW	Wed, Sep 21, 2016	59.94	61.15	57.86	60.21
5548	NASDAQ	MATW	Tue, Sep 20, 2016	60.60	60.77	59.78	59.89
5547	NASDAQ	MATW	Mon, Sep 19, 2016	60.00	60.63	59.69	60.16
5546	NASDAQ	MATW	Fri, Sep 16, 2016	59.48	60.81	59.04	59.91
5545	NASDAQ	MATW	Thu, Sep 15, 2016	58.72	59.51	57.05	59.36
5544	NASDAQ	MATW	Wed, Sep 14, 2016	59.13	59.34	58.68	58.77
5543	NASDAQ	MATW	Tue, Sep 13, 2016	59.95	59.97	58.79	58.98
5542	NASDAQ	MATW	Mon, Sep 12, 2016	60.00	60.45	59.78	60.39
5541	NASDAQ	MATW	Fri, Sep 9, 2016	61.25	61.44	60.23	60.25
5540	NASDAQ	MATW	Thu, Sep 8, 2016	61.72	62.18	61.31	61.78
5539	NASDAQ	MATW	Wed, Sep 7, 2016	62.24	62.56	61.59	61.83
5538	NASDAQ	MATW	Tue, Sep 6, 2016	62.65	62.76	61.74	62.40
5537	NASDAQ	MATW	Fri, Sep 2, 2016	61.88	62.65	61.06	62.64
5536	NASDAQ	MATW	Thu, Sep 1, 2016	61.72	61.76	56.72	61.64
5535	NASDAQ	MATW	Wed, Aug 31, 2016	62.19	62.29	60.80	61.51
5534	NASDAQ	MATW	Tue, Aug 30, 2016	61.80	62.38	61.80	62.38
5533	NASDAQ	MATW	Mon, Aug 29, 2016	62.00	62.37	61.77	61.92
5532	NASDAQ	MATW	Fri, Aug 26, 2016	62.35	62.85	61.39	61.82
5531	NASDAQ	MATW	Thu, Aug 25, 2016	61.82	62.55	61.66	62.36
5530	NASDAQ	MATW	Wed, Aug 24, 2016	61.92	62.21	61.60	62.13
5529	NASDAQ	MATW	Tue, Aug 23, 2016	61.45	62.28	61.45	62.02
5528	NASDAQ	MATW	Mon, Aug 22, 2016	60.90	61.92	60.90	61.39
5527	NASDAQ	MATW	Fri, Aug 19, 2016	60.99	61.50	60.75	61.13
5526	NASDAQ	MATW	Thu, Aug 18, 2016	60.71	61.30	60.41	61.27
5525	NASDAQ	MATW	Wed, Aug 17, 2016	60.91	61.15	60.30	60.81
5524	NASDAQ	MATW	Tue, Aug 16, 2016	60.96	61.73	60.80	60.86
5523	NASDAQ	MATW	Mon, Aug 15, 2016	60.81	61.29	60.73	61.04
5522	NASDAQ	MATW	Fri, Aug 12, 2016	60.78	61.01	60.27	60.78
5521	NASDAQ	MATW	Thu, Aug 11, 2016	60.34	61.15	59.84	60.80
5520	NASDAQ	MATW	Wed, Aug 10, 2016	60.35	60.55	59.96	60.21
5519	NASDAQ	MATW	Tue, Aug 9, 2016	60.33	60.63	60.05	60.41
5518	NASDAQ	MATW	Mon, Aug 8, 2016	60.30	60.48	60.03	60.43
5517	NASDAQ	MATW	Fri, Aug 5, 2016	59.32	60.36	59.26	60.10
5516	NASDAQ	MATW	Thu, Aug 4, 2016	58.96	59.48	58.94	59.01
5515	NASDAQ	MATW	Wed, Aug 3, 2016	58.78	59.39	58.78	59.03
5514	NASDAQ	MATW	Tue, Aug 2, 2016	59.73	59.76	58.82	58.96
5513	NASDAQ	MATW	Mon, Aug 1, 2016	59.62	60.87	59.34	59.87
5512	NASDAQ	MATW	Fri, Jul 29, 2016	60.15	60.46	58.10	60.11
5511	NASDAQ	MATW	Thu, Jul 28, 2016	60.60	60.91	59.63	60.61
5510	NASDAQ	MATW	Wed, Jul 27, 2016	60.41	61.00	59.75	60.97
5509	NASDAQ	MATW	Tue, Jul 26, 2016	60.62	60.62	59.66	60.46
5508	NASDAQ	MATW	Mon, Jul 25, 2016	60.32	60.59	59.61	59.72
5507	NASDAQ	MATW	Fri, Jul 22, 2016	59.42	60.59	59.42	60.10
5506	NASDAQ	MATW	Thu, Jul 21, 2016	59.68	60.03	59.13	59.38
5505	NASDAQ	MATW	Wed, Jul 20, 2016	59.33	60.11	59.33	59.91
5504	NASDAQ	MATW	Tue, Jul 19, 2016	59.37	59.68	58.90	59.24
5503	NASDAQ	MATW	Mon, Jul 18, 2016	59.19	59.75	59.07	59.38
5502	NASDAQ	MATW	Fri, Jul 15, 2016	59.39	59.98	59.09	59.19
5501	NASDAQ	MATW	Thu, Jul 14, 2016	59.49	59.79	59.05	59.11
5500	NASDAQ	MATW	Wed, Jul 13, 2016	59.05	59.42	58.72	59.27
5499	NASDAQ	MATW	Tue, Jul 12, 2016	58.00	59.07	57.94	58.72
5498	NASDAQ	MATW	Mon, Jul 11, 2016	57.57	57.96	57.04	57.88
5497	NASDAQ	MATW	Fri, Jul 8, 2016	56.16	57.54	56.16	57.54
5496	NASDAQ	MATW	Thu, Jul 7, 2016	55.74	56.38	55.38	55.86
5495	NASDAQ	MATW	Wed, Jul 6, 2016	55.27	56.02	55.24	55.76
5494	NASDAQ	MATW	Tue, Jul 5, 2016	55.37	55.82	54.76	55.62
5493	NASDAQ	MATW	Fri, Jul 1, 2016	55.83	56.12	55.34	55.71
5492	NASDAQ	MATW	Thu, Jun 30, 2016	54.09	55.69	53.81	55.64
5491	NASDAQ	MATW	Wed, Jun 29, 2016	53.03	54.10	53.03	53.90
5490	NASDAQ	MATW	Tue, Jun 28, 2016	52.60	53.52	52.11	52.44
5489	NASDAQ	MATW	Mon, Jun 27, 2016	52.81	53.87	51.47	52.25
5488	NASDAQ	MATW	Fri, Jun 24, 2016	52.94	53.63	52.01	53.30
5487	NASDAQ	MATW	Thu, Jun 23, 2016	54.83	55.08	54.25	55.00
5486	NASDAQ	MATW	Wed, Jun 22, 2016	54.32	54.62	53.91	54.23
5485	NASDAQ	MATW	Tue, Jun 21, 2016	54.36	55.18	54.07	54.51
5484	NASDAQ	MATW	Mon, Jun 20, 2016	54.16	55.24	54.16	54.52
5483	NASDAQ	MATW	Fri, Jun 17, 2016	54.40	54.73	53.64	53.71
5482	NASDAQ	MATW	Thu, Jun 16, 2016	54.29	54.44	53.55	54.40
5481	NASDAQ	MATW	Wed, Jun 15, 2016	54.73	55.06	54.41	54.49
5480	NASDAQ	MATW	Tue, Jun 14, 2016	54.40	54.90	54.18	54.73
5479	NASDAQ	MATW	Mon, Jun 13, 2016	54.75	54.96	54.33	54.45
5478	NASDAQ	MATW	Fri, Jun 10, 2016	55.28	55.88	54.83	55.07
5477	NASDAQ	MATW	Thu, Jun 9, 2016	55.48	55.98	55.24	55.68
5476	NASDAQ	MATW	Wed, Jun 8, 2016	55.33	56.05	55.24	55.79
5475	NASDAQ	MATW	Tue, Jun 7, 2016	54.74	55.71	54.60	55.38
5474	NASDAQ	MATW	Mon, Jun 6, 2016	55.16	55.70	54.77	54.81
5473	NASDAQ	MATW	Fri, Jun 3, 2016	55.43	55.43	54.42	55.05
5472	NASDAQ	MATW	Thu, Jun 2, 2016	55.15	55.48	53.87	55.41
5471	NASDAQ	MATW	Wed, Jun 1, 2016	54.94	55.39	54.51	55.39
5470	NASDAQ	MATW	Tue, May 31, 2016	54.95	54.95	54.25	54.87
5469	NASDAQ	MATW	Fri, May 27, 2016	54.39	54.82	54.00	54.79
5468	NASDAQ	MATW	Thu, May 26, 2016	53.85	54.24	53.42	54.08
5467	NASDAQ	MATW	Wed, May 25, 2016	53.30	53.73	53.06	53.37
5466	NASDAQ	MATW	Tue, May 24, 2016	51.47	53.18	51.47	53.18
5465	NASDAQ	MATW	Mon, May 23, 2016	51.62	51.80	51.06	51.11
5464	NASDAQ	MATW	Fri, May 20, 2016	51.13	51.86	50.35	51.67
5463	NASDAQ	MATW	Thu, May 19, 2016	51.16	51.70	50.65	50.80
5462	NASDAQ	MATW	Wed, May 18, 2016	50.76	51.85	50.51	51.38
5461	NASDAQ	MATW	Tue, May 17, 2016	52.07	52.22	50.65	50.96
5460	NASDAQ	MATW	Mon, May 16, 2016	51.93	52.70	51.85	52.26
5459	NASDAQ	MATW	Fri, May 13, 2016	52.30	52.53	51.58	51.89
5458	NASDAQ	MATW	Thu, May 12, 2016	52.43	52.83	51.96	52.44
5457	NASDAQ	MATW	Wed, May 11, 2016	52.60	53.20	52.34	52.37
5456	NASDAQ	MATW	Tue, May 10, 2016	52.71	53.14	52.34	52.97
5455	NASDAQ	MATW	Mon, May 9, 2016	52.20	52.92	52.10	52.40
5454	NASDAQ	MATW	Fri, May 6, 2016	51.49	52.37	51.20	52.34
5453	NASDAQ	MATW	Thu, May 5, 2016	52.50	52.50	51.62	51.62
5452	NASDAQ	MATW	Wed, May 4, 2016	52.08	52.53	51.86	52.29
5451	NASDAQ	MATW	Tue, May 3, 2016	52.08	52.61	51.76	52.19
5450	NASDAQ	MATW	Mon, May 2, 2016	52.70	52.97	51.29	52.57
5449	NASDAQ	MATW	Fri, Apr 29, 2016	52.54	53.21	50.00	52.64
5448	NASDAQ	MATW	Thu, Apr 28, 2016	51.26	51.64	50.01	50.16
5447	NASDAQ	MATW	Wed, Apr 27, 2016	51.99	52.09	50.91	51.38
5446	NASDAQ	MATW	Tue, Apr 26, 2016	52.02	52.70	51.51	52.11
5445	NASDAQ	MATW	Mon, Apr 25, 2016	51.70	51.93	50.58	51.77
5444	NASDAQ	MATW	Fri, Apr 22, 2016	51.41	51.86	51.13	51.73
5443	NASDAQ	MATW	Thu, Apr 21, 2016	51.27	51.63	51.00	51.34
5442	NASDAQ	MATW	Wed, Apr 20, 2016	51.49	51.77	50.98	51.40
5441	NASDAQ	MATW	Tue, Apr 19, 2016	51.48	51.68	50.75	51.58
5440	NASDAQ	MATW	Mon, Apr 18, 2016	50.77	51.27	50.62	51.25
5439	NASDAQ	MATW	Fri, Apr 15, 2016	50.69	51.15	50.69	50.90
5438	NASDAQ	MATW	Thu, Apr 14, 2016	51.52	51.75	50.90	50.97
5437	NASDAQ	MATW	Wed, Apr 13, 2016	50.27	51.65	50.15	51.65
5436	NASDAQ	MATW	Tue, Apr 12, 2016	49.88	50.40	49.51	49.82
5435	NASDAQ	MATW	Mon, Apr 11, 2016	50.15	50.64	49.66	49.87
5434	NASDAQ	MATW	Fri, Apr 8, 2016	50.24	50.50	49.73	50.01
5433	NASDAQ	MATW	Thu, Apr 7, 2016	49.92	50.13	49.37	49.97
5432	NASDAQ	MATW	Wed, Apr 6, 2016	50.49	50.69	49.95	50.33
5431	NASDAQ	MATW	Tue, Apr 5, 2016	51.25	51.25	51.25	50.55
5430	NASDAQ	MATW	Mon, Apr 4, 2016	52.24	52.24	51.15	51.25
5429	NASDAQ	MATW	Fri, Apr 1, 2016	51.15	52.25	50.91	52.23
5428	NASDAQ	MATW	Thu, Mar 31, 2016	51.22	51.81	50.37	51.29
5427	NASDAQ	MATW	Wed, Mar 30, 2016	50.97	51.73	50.46	51.29
5426	NASDAQ	MATW	Tue, Mar 29, 2016	49.26	51.27	49.05	50.53
5425	NASDAQ	MATW	Mon, Mar 28, 2016	49.30	49.36	48.85	49.05
5424	NASDAQ	MATW	Thu, Mar 24, 2016	49.62	49.62	49.62	49.07
5423	NASDAQ	MATW	Wed, Mar 23, 2016	50.02	50.26	49.59	49.62
5422	NASDAQ	MATW	Tue, Mar 22, 2016	49.53	50.31	48.97	50.12
5421	NASDAQ	MATW	Mon, Mar 21, 2016	49.86	50.16	49.61	49.88
5420	NASDAQ	MATW	Fri, Mar 18, 2016	50.00	50.62	49.78	49.95
5419	NASDAQ	MATW	Thu, Mar 17, 2016	48.74	49.90	48.24	49.73
5418	NASDAQ	MATW	Wed, Mar 16, 2016	48.27	49.19	48.27	48.69
5417	NASDAQ	MATW	Tue, Mar 15, 2016	48.48	48.48	48.48	48.39
5416	NASDAQ	MATW	Mon, Mar 14, 2016	49.07	49.07	48.43	48.48
5415	NASDAQ	MATW	Fri, Mar 11, 2016	49.35	49.71	48.65	49.13
5414	NASDAQ	MATW	Thu, Mar 10, 2016	49.07	49.24	48.72	49.03
5413	NASDAQ	MATW	Wed, Mar 9, 2016	48.48	48.48	48.48	49.03
5412	NASDAQ	MATW	Tue, Mar 8, 2016	49.31	49.45	48.39	49.90
5411	NASDAQ	MATW	Mon, Mar 7, 2016	49.33	49.94	49.15	49.90
5410	NASDAQ	MATW	Fri, Mar 4, 2016	49.21	49.21	49.21	49.45
5409	NASDAQ	MATW	Thu, Mar 3, 2016	48.32	48.32	48.32	49.21
5408	NASDAQ	MATW	Wed, Mar 2, 2016	48.11	48.79	48.11	48.30
5407	NASDAQ	MATW	Tue, Mar 1, 2016	47.37	47.37	47.37	48.30
5406	NASDAQ	MATW	Mon, Feb 29, 2016	47.10	48.00	47.10	47.37
5405	NASDAQ	MATW	Fri, Feb 26, 2016	46.93	46.93	46.93	47.19
5404	NASDAQ	MATW	Thu, Feb 25, 2016	47.12	47.33	46.84	46.93
5403	NASDAQ	MATW	Wed, Feb 24, 2016	47.10	47.42	46.81	47.37
5402	NASDAQ	MATW	Tue, Feb 23, 2016	48.24	48.43	47.37	47.47
5401	NASDAQ	MATW	Mon, Feb 22, 2016	47.94	48.68	47.56	48.32
5400	NASDAQ	MATW	Fri, Feb 19, 2016	47.47	48.80	46.33	47.54
5399	NASDAQ	MATW	Thu, Feb 18, 2016	48.16	48.22	47.06	47.52
5398	NASDAQ	MATW	Wed, Feb 17, 2016	47.76	48.37	47.76	48.14
5397	NASDAQ	MATW	Tue, Feb 16, 2016	48.08	48.08	47.09	47.43
5396	NASDAQ	MATW	Fri, Feb 12, 2016	47.39	48.99	46.63	47.70
5395	NASDAQ	MATW	Thu, Feb 11, 2016	46.06	47.38	45.93	46.97
5394	NASDAQ	MATW	Wed, Feb 10, 2016	47.42	48.32	46.58	46.64
5393	NASDAQ	MATW	Tue, Feb 9, 2016	47.25	47.97	46.70	47.23
5392	NASDAQ	MATW	Mon, Feb 8, 2016	46.38	48.24	46.02	47.90
5391	NASDAQ	MATW	Fri, Feb 5, 2016	47.52	48.86	46.56	46.70
5390	NASDAQ	MATW	Thu, Feb 4, 2016	47.35	48.26	47.14	47.62
5389	NASDAQ	MATW	Wed, Feb 3, 2016	48.23	50.03	46.65	47.70
5388	NASDAQ	MATW	Tue, Feb 2, 2016	48.81	50.98	47.84	47.94
5387	NASDAQ	MATW	Mon, Feb 1, 2016	49.66	50.15	48.69	49.36
5386	NASDAQ	MATW	Fri, Jan 29, 2016	49.15	51.50	48.54	49.91
5385	NASDAQ	MATW	Thu, Jan 28, 2016	48.57	48.94	48.04	48.29
5384	NASDAQ	MATW	Wed, Jan 27, 2016	49.03	49.18	48.09	48.27
5383	NASDAQ	MATW	Tue, Jan 26, 2016	48.31	49.35	48.23	49.34
5382	NASDAQ	MATW	Mon, Jan 25, 2016	48.78	48.86	45.00	48.19
5381	NASDAQ	MATW	Fri, Jan 22, 2016	48.85	49.18	48.30	49.09
5380	NASDAQ	MATW	Thu, Jan 21, 2016	49.63	49.63	47.84	48.24
5379	NASDAQ	MATW	Wed, Jan 20, 2016	48.10	49.91	47.61	49.41
5378	NASDAQ	MATW	Tue, Jan 19, 2016	48.88	49.02	48.24	48.66
5377	NASDAQ	MATW	Fri, Jan 15, 2016	47.32	48.43	46.79	48.41
5376	NASDAQ	MATW	Thu, Jan 14, 2016	49.23	49.23	47.68	48.69
5375	NASDAQ	MATW	Wed, Jan 13, 2016	50.56	50.93	48.52	49.04
5374	NASDAQ	MATW	Tue, Jan 12, 2016	50.11	50.58	49.66	50.46
5373	NASDAQ	MATW	Mon, Jan 11, 2016	49.70	50.36	49.36	49.66
5372	NASDAQ	MATW	Fri, Jan 8, 2016	50.95	51.37	49.80	49.82
5371	NASDAQ	MATW	Thu, Jan 7, 2016	50.86	51.73	50.66	50.93
5370	NASDAQ	MATW	Wed, Jan 6, 2016	51.82	52.15	51.50	51.63
5369	NASDAQ	MATW	Tue, Jan 5, 2016	51.63	52.69	51.46	52.51
5368	NASDAQ	MATW	Mon, Jan 4, 2016	52.64	53.14	51.34	51.34
5367	NASDAQ	MATW	Thu, Dec 31, 2015	54.57	54.80	53.44	53.45
5366	NASDAQ	MATW	Wed, Dec 30, 2015	55.45	55.53	54.61	54.68
5365	NASDAQ	MATW	Tue, Dec 29, 2015	55.05	55.59	54.50	55.37
5364	NASDAQ	MATW	Mon, Dec 28, 2015	54.89	55.22	54.28	55.01
5363	NASDAQ	MATW	Thu, Dec 24, 2015	55.21	55.59	54.90	54.98
5362	NASDAQ	MATW	Wed, Dec 23, 2015	55.63	56.23	54.92	55.15
5361	NASDAQ	MATW	Tue, Dec 22, 2015	54.65	55.52	54.04	55.40
5360	NASDAQ	MATW	Mon, Dec 21, 2015	53.56	54.50	51.97	54.46
5359	NASDAQ	MATW	Fri, Dec 18, 2015	53.75	53.75	51.89	53.27
5358	NASDAQ	MATW	Thu, Dec 17, 2015	55.36	55.36	52.02	54.17
5357	NASDAQ	MATW	Wed, Dec 16, 2015	55.48	55.74	54.62	55.29
5356	NASDAQ	MATW	Tue, Dec 15, 2015	55.05	55.28	54.72	55.25
5355	NASDAQ	MATW	Mon, Dec 14, 2015	54.88	55.17	54.34	54.66
5354	NASDAQ	MATW	Fri, Dec 11, 2015	54.51	55.42	54.41	54.99
5353	NASDAQ	MATW	Thu, Dec 10, 2015	55.72	55.86	55.05	55.55
5352	NASDAQ	MATW	Wed, Dec 9, 2015	56.49	56.82	55.36	55.83
5351	NASDAQ	MATW	Tue, Dec 8, 2015	56.89	57.76	55.00	56.65
5350	NASDAQ	MATW	Mon, Dec 7, 2015	58.69	59.28	57.08	57.40
5349	NASDAQ	MATW	Fri, Dec 4, 2015	58.62	59.48	58.13	58.71
5348	NASDAQ	MATW	Thu, Dec 3, 2015	60.10	60.36	58.45	58.65
5347	NASDAQ	MATW	Wed, Dec 2, 2015	60.30	60.38	59.66	59.99
5346	NASDAQ	MATW	Tue, Dec 1, 2015	60.12	60.50	59.31	60.30
5345	NASDAQ	MATW	Mon, Nov 30, 2015	60.78	60.81	59.53	59.81
5344	NASDAQ	MATW	Fri, Nov 27, 2015	59.65	61.10	59.65	60.42
5343	NASDAQ	MATW	Wed, Nov 25, 2015	59.89	60.37	59.41	59.74
5342	NASDAQ	MATW	Tue, Nov 24, 2015	59.10	60.51	58.46	60.00
5341	NASDAQ	MATW	Mon, Nov 23, 2015	58.48	59.72	58.24	59.35
5340	NASDAQ	MATW	Fri, Nov 20, 2015	58.33	58.84	57.66	58.67
5339	NASDAQ	MATW	Thu, Nov 19, 2015	57.69	58.11	57.33	57.96
5338	NASDAQ	MATW	Wed, Nov 18, 2015	56.74	58.22	56.73	58.00
5337	NASDAQ	MATW	Tue, Nov 17, 2015	57.09	58.08	56.15	56.72
5336	NASDAQ	MATW	Mon, Nov 16, 2015	55.94	56.25	55.79	55.97
5335	NASDAQ	MATW	Fri, Nov 13, 2015	56.19	57.46	55.38	55.83
5334	NASDAQ	MATW	Thu, Nov 12, 2015	57.39	57.60	56.43	56.62
5333	NASDAQ	MATW	Wed, Nov 11, 2015	57.21	58.17	56.83	57.68
5332	NASDAQ	MATW	Tue, Nov 10, 2015	56.36	57.45	56.36	57.21
5331	NASDAQ	MATW	Mon, Nov 9, 2015	56.81	56.91	56.06	56.49
5330	NASDAQ	MATW	Fri, Nov 6, 2015	56.23	57.06	55.83	57.00
5329	NASDAQ	MATW	Thu, Nov 5, 2015	56.70	57.17	55.86	56.56
5328	NASDAQ	MATW	Wed, Nov 4, 2015	57.15	57.60	56.40	56.70
5327	NASDAQ	MATW	Tue, Nov 3, 2015	58.70	58.98	57.86	57.90
5326	NASDAQ	MATW	Mon, Nov 2, 2015	57.50	59.24	57.28	58.90
5325	NASDAQ	MATW	Fri, Oct 30, 2015	57.75	58.24	57.06	57.73
5324	NASDAQ	MATW	Thu, Oct 29, 2015	57.78	58.29	57.29	57.75
5323	NASDAQ	MATW	Wed, Oct 28, 2015	56.90	58.31	56.75	57.93
5322	NASDAQ	MATW	Tue, Oct 27, 2015	56.51	56.93	55.93	56.75
5321	NASDAQ	MATW	Mon, Oct 26, 2015	56.12	57.08	56.12	56.79
5320	NASDAQ	MATW	Fri, Oct 23, 2015	56.10	56.91	55.88	56.35
5319	NASDAQ	MATW	Thu, Oct 22, 2015	55.31	56.25	55.16	55.77
5318	NASDAQ	MATW	Wed, Oct 21, 2015	55.57	55.75	54.86	54.92
5317	NASDAQ	MATW	Tue, Oct 20, 2015	55.27	55.72	55.07	55.67
5316	NASDAQ	MATW	Mon, Oct 19, 2015	54.19	55.39	54.19	55.39
5315	NASDAQ	MATW	Fri, Oct 16, 2015	54.40	54.60	53.91	54.47
5314	NASDAQ	MATW	Thu, Oct 15, 2015	53.28	54.25	52.85	54.24
5313	NASDAQ	MATW	Wed, Oct 14, 2015	53.31	53.93	52.80	52.95
5312	NASDAQ	MATW	Tue, Oct 13, 2015	53.18	53.68	53.12	53.36
5311	NASDAQ	MATW	Mon, Oct 12, 2015	52.94	53.73	52.62	53.45
5310	NASDAQ	MATW	Fri, Oct 9, 2015	52.44	53.17	52.35	52.82
5309	NASDAQ	MATW	Thu, Oct 8, 2015	50.89	52.44	50.50	52.44
5308	NASDAQ	MATW	Wed, Oct 7, 2015	50.70	51.21	50.53	51.01
5307	NASDAQ	MATW	Tue, Oct 6, 2015	51.22	51.51	50.44	50.51
5306	NASDAQ	MATW	Mon, Oct 5, 2015	50.16	51.32	49.64	51.27
5305	NASDAQ	MATW	Fri, Oct 2, 2015	48.54	49.67	48.34	49.61
5304	NASDAQ	MATW	Thu, Oct 1, 2015	48.96	49.12	46.05	49.00
5303	NASDAQ	MATW	Wed, Sep 30, 2015	48.94	49.22	48.42	48.97
5302	NASDAQ	MATW	Tue, Sep 29, 2015	48.78	49.15	48.00	48.42
5301	NASDAQ	MATW	Mon, Sep 28, 2015	49.16	49.47	48.63	48.69
5300	NASDAQ	MATW	Fri, Sep 25, 2015	49.98	50.09	49.18	49.39
5299	NASDAQ	MATW	Thu, Sep 24, 2015	49.15	49.59	48.81	49.51
5298	NASDAQ	MATW	Wed, Sep 23, 2015	49.88	50.10	49.44	49.44
5297	NASDAQ	MATW	Tue, Sep 22, 2015	49.58	49.94	48.99	49.74
5296	NASDAQ	MATW	Mon, Sep 21, 2015	51.94	52.41	50.04	50.19
5295	NASDAQ	MATW	Fri, Sep 18, 2015	51.31	52.05	51.12	51.42
5294	NASDAQ	MATW	Thu, Sep 17, 2015	51.91	52.43	51.60	52.03
5293	NASDAQ	MATW	Wed, Sep 16, 2015	51.28	52.17	50.86	51.88
5292	NASDAQ	MATW	Tue, Sep 15, 2015	50.44	51.33	50.25	51.10
5291	NASDAQ	MATW	Mon, Sep 14, 2015	50.94	50.94	50.15	50.29
5290	NASDAQ	MATW	Fri, Sep 11, 2015	50.47	51.40	50.25	50.89
5289	NASDAQ	MATW	Thu, Sep 10, 2015	50.85	51.60	50.70	50.83
5288	NASDAQ	MATW	Wed, Sep 9, 2015	51.75	52.59	50.84	50.91
5287	NASDAQ	MATW	Tue, Sep 8, 2015	50.83	51.82	50.83	51.57
5286	NASDAQ	MATW	Fri, Sep 4, 2015	49.80	50.55	49.58	50.21
5285	NASDAQ	MATW	Thu, Sep 3, 2015	50.53	50.95	50.24	50.47
5284	NASDAQ	MATW	Wed, Sep 2, 2015	50.17	50.46	49.55	50.46
5283	NASDAQ	MATW	Tue, Sep 1, 2015	50.08	50.45	49.47	49.60
5282	NASDAQ	MATW	Mon, Aug 31, 2015	50.35	50.99	50.25	50.78
5281	NASDAQ	MATW	Fri, Aug 28, 2015	50.43	50.91	50.36	50.63
5280	NASDAQ	MATW	Thu, Aug 27, 2015	50.16	50.91	49.53	50.75
5279	NASDAQ	MATW	Wed, Aug 26, 2015	49.83	50.29	47.46	49.95
5278	NASDAQ	MATW	Tue, Aug 25, 2015	51.41	51.79	48.87	49.01
5277	NASDAQ	MATW	Mon, Aug 24, 2015	49.88	51.84	49.50	49.73
5276	NASDAQ	MATW	Fri, Aug 21, 2015	51.99	53.43	51.97	52.04
5275	NASDAQ	MATW	Thu, Aug 20, 2015	53.03	53.21	52.25	52.92
5274	NASDAQ	MATW	Wed, Aug 19, 2015	53.34	53.89	52.96	53.33
5273	NASDAQ	MATW	Tue, Aug 18, 2015	54.03	54.38	53.60	53.74
5272	NASDAQ	MATW	Mon, Aug 17, 2015	53.33	54.16	52.81	53.90
5271	NASDAQ	MATW	Fri, Aug 14, 2015	52.64	53.64	52.64	53.36
5270	NASDAQ	MATW	Thu, Aug 13, 2015	52.93	53.48	52.44	52.88
5269	NASDAQ	MATW	Wed, Aug 12, 2015	53.01	53.10	52.27	52.82
5268	NASDAQ	MATW	Tue, Aug 11, 2015	52.96	53.53	52.89	53.48
5267	NASDAQ	MATW	Mon, Aug 10, 2015	53.34	54.06	53.25	53.51
5266	NASDAQ	MATW	Fri, Aug 7, 2015	52.91	53.26	52.67	53.13
5265	NASDAQ	MATW	Thu, Aug 6, 2015	53.91	53.91	52.84	53.23
5264	NASDAQ	MATW	Wed, Aug 5, 2015	54.02	54.32	53.39	53.75
5263	NASDAQ	MATW	Tue, Aug 4, 2015	53.68	54.33	52.85	53.66
5262	NASDAQ	MATW	Mon, Aug 3, 2015	53.92	54.42	53.43	53.86
5261	NASDAQ	MATW	Fri, Jul 31, 2015	53.37	55.00	53.37	53.85
5260	NASDAQ	MATW	Thu, Jul 30, 2015	52.73	53.76	52.58	53.24
5259	NASDAQ	MATW	Wed, Jul 29, 2015	53.10	53.73	53.00	53.27
5258	NASDAQ	MATW	Tue, Jul 28, 2015	52.97	53.19	52.00	53.13
5257	NASDAQ	MATW	Mon, Jul 27, 2015	52.85	53.15	52.15	52.71
5256	NASDAQ	MATW	Fri, Jul 24, 2015	53.44	53.69	52.97	53.16
5255	NASDAQ	MATW	Thu, Jul 23, 2015	54.54	54.88	53.43	53.43
5254	NASDAQ	MATW	Wed, Jul 22, 2015	53.69	54.38	53.68	54.37
5253	NASDAQ	MATW	Tue, Jul 21, 2015	54.05	54.60	53.41	53.73
5252	NASDAQ	MATW	Mon, Jul 20, 2015	54.26	54.60	53.73	53.96
5251	NASDAQ	MATW	Fri, Jul 17, 2015	53.94	54.54	53.79	54.44
5250	NASDAQ	MATW	Thu, Jul 16, 2015	54.40	54.78	53.96	54.05
5249	NASDAQ	MATW	Wed, Jul 15, 2015	54.28	54.59	53.87	54.15
5248	NASDAQ	MATW	Tue, Jul 14, 2015	54.12	54.51	53.99	54.44
5247	NASDAQ	MATW	Mon, Jul 13, 2015	54.54	54.90	54.07	54.33
5246	NASDAQ	MATW	Fri, Jul 10, 2015	53.08	55.70	52.78	54.24
5245	NASDAQ	MATW	Thu, Jul 9, 2015	53.74	54.04	52.31	52.46
5244	NASDAQ	MATW	Wed, Jul 8, 2015	52.63	53.26	52.59	53.19
5243	NASDAQ	MATW	Tue, Jul 7, 2015	53.37	53.43	52.55	53.06
5242	NASDAQ	MATW	Mon, Jul 6, 2015	53.24	54.13	52.95	53.22
5241	NASDAQ	MATW	Thu, Jul 2, 2015	54.16	54.52	53.39	53.72
5240	NASDAQ	MATW	Wed, Jul 1, 2015	53.57	54.26	53.27	54.14
5239	NASDAQ	MATW	Tue, Jun 30, 2015	53.50	53.33	52.65	53.14
5238	NASDAQ	MATW	Mon, Jun 29, 2015	54.23	54.51	52.93	53.00
5237	NASDAQ	MATW	Fri, Jun 26, 2015	54.94	55.08	54.21	54.37
5236	NASDAQ	MATW	Thu, Jun 25, 2015	55.20	55.31	54.50	54.66
5235	NASDAQ	MATW	Wed, Jun 24, 2015	55.06	55.30	54.70	54.90
5234	NASDAQ	MATW	Tue, Jun 23, 2015	54.30	55.40	54.29	55.07
5233	NASDAQ	MATW	Mon, Jun 22, 2015	54.71	54.85	54.20	54.31
5232	NASDAQ	MATW	Fri, Jun 19, 2015	54.82	54.85	54.00	54.49
5231	NASDAQ	MATW	Thu, Jun 18, 2015	54.25	54.85	53.84	54.67
5230	NASDAQ	MATW	Wed, Jun 17, 2015	53.00	54.40	53.00	54.01
5229	NASDAQ	MATW	Tue, Jun 16, 2015	51.81	52.95	51.81	52.86
5228	NASDAQ	MATW	Mon, Jun 15, 2015	51.88	52.57	51.45	52.07
5227	NASDAQ	MATW	Fri, Jun 12, 2015	52.02	52.28	51.80	51.99
5226	NASDAQ	MATW	Thu, Jun 11, 2015	52.25	52.62	51.89	52.17
5225	NASDAQ	MATW	Wed, Jun 10, 2015	51.53	52.60	51.53	52.25
5224	NASDAQ	MATW	Tue, Jun 9, 2015	50.89	51.99	50.56	51.13
5223	NASDAQ	MATW	Mon, Jun 8, 2015	50.98	51.63	50.74	50.89
5222	NASDAQ	MATW	Fri, Jun 5, 2015	50.80	51.24	50.39	51.22
5221	NASDAQ	MATW	Thu, Jun 4, 2015	51.05	51.06	50.40	50.86
5220	NASDAQ	MATW	Wed, Jun 3, 2015	50.83	51.58	50.66	51.49
5219	NASDAQ	MATW	Tue, Jun 2, 2015	49.87	51.13	49.81	50.59
5218	NASDAQ	MATW	Mon, Jun 1, 2015	50.06	50.34	49.20	50.06
5217	NASDAQ	MATW	Fri, May 29, 2015	50.09	50.39	49.14	49.65
5216	NASDAQ	MATW	Thu, May 28, 2015	49.59	50.38	49.33	50.31
5215	NASDAQ	MATW	Wed, May 27, 2015	49.70	49.95	49.19	49.83
5214	NASDAQ	MATW	Tue, May 26, 2015	50.11	50.18	49.08	49.51
5213	NASDAQ	MATW	Fri, May 22, 2015	50.73	51.07	50.29	50.45
5212	NASDAQ	MATW	Thu, May 21, 2015	50.05	51.07	50.05	50.73
5211	NASDAQ	MATW	Wed, May 20, 2015	50.41	50.62	49.82	50.27
5210	NASDAQ	MATW	Tue, May 19, 2015	49.60	50.36	49.10	50.28
5209	NASDAQ	MATW	Mon, May 18, 2015	48.80	49.61	48.61	49.55
5208	NASDAQ	MATW	Fri, May 15, 2015	49.25	49.32	48.25	48.80
5207	NASDAQ	MATW	Thu, May 14, 2015	48.63	49.33	48.63	49.26
5206	NASDAQ	MATW	Wed, May 13, 2015	48.50	48.83	48.14	48.48
5205	NASDAQ	MATW	Tue, May 12, 2015	48.50	48.66	47.63	48.52
5204	NASDAQ	MATW	Mon, May 11, 2015	48.69	49.26	48.55	48.61
5203	NASDAQ	MATW	Fri, May 8, 2015	49.14	49.21	48.29	48.61
5202	NASDAQ	MATW	Thu, May 7, 2015	48.09	48.89	47.65	48.63
5201	NASDAQ	MATW	Wed, May 6, 2015	47.94	48.42	47.37	48.41
5200	NASDAQ	MATW	Tue, May 5, 2015	47.96	48.35	47.40	47.90
5199	NASDAQ	MATW	Mon, May 4, 2015	48.91	48.91	47.70	48.25
5198	NASDAQ	MATW	Fri, May 1, 2015	48.37	48.93	47.00	48.65
5197	NASDAQ	MATW	Thu, Apr 30, 2015	49.76	49.85	48.33	48.53
5196	NASDAQ	MATW	Wed, Apr 29, 2015	51.01	51.01	50.02	50.26
5195	NASDAQ	MATW	Tue, Apr 28, 2015	50.63	51.66	50.42	51.46
5194	NASDAQ	MATW	Mon, Apr 27, 2015	51.05	51.60	50.15	50.67
5193	NASDAQ	MATW	Fri, Apr 24, 2015	50.95	51.14	50.53	50.80
5192	NASDAQ	MATW	Thu, Apr 23, 2015	50.49	51.04	50.41	51.00
5191	NASDAQ	MATW	Wed, Apr 22, 2015	50.55	50.93	50.11	50.74
5190	NASDAQ	MATW	Tue, Apr 21, 2015	50.77	50.86	50.36	50.66
5189	NASDAQ	MATW	Mon, Apr 20, 2015	50.07	50.82	49.93	50.58
5188	NASDAQ	MATW	Fri, Apr 17, 2015	50.39	50.47	49.70	49.87
5187	NASDAQ	MATW	Thu, Apr 16, 2015	50.80	50.93	50.45	50.85
5186	NASDAQ	MATW	Wed, Apr 15, 2015	50.66	51.16	50.32	50.85
5185	NASDAQ	MATW	Tue, Apr 14, 2015	50.88	50.94	50.29	50.43
5184	NASDAQ	MATW	Mon, Apr 13, 2015	51.34	51.43	50.66	50.85
5183	NASDAQ	MATW	Fri, Apr 10, 2015	51.87	51.96	51.01	51.19
5182	NASDAQ	MATW	Thu, Apr 9, 2015	51.53	51.75	50.86	51.56
5181	NASDAQ	MATW	Wed, Apr 8, 2015	51.42	51.98	51.42	51.65
5180	NASDAQ	MATW	Tue, Apr 7, 2015	52.07	52.26	51.20	51.35
5179	NASDAQ	MATW	Mon, Apr 6, 2015	51.22	52.12	51.22	52.01
5178	NASDAQ	MATW	Thu, Apr 2, 2015	51.58	52.12	51.48	51.64
5177	NASDAQ	MATW	Wed, Apr 1, 2015	51.29	51.63	50.78	51.59
5176	NASDAQ	MATW	Tue, Mar 31, 2015	51.97	51.97	51.12	51.51
5175	NASDAQ	MATW	Mon, Mar 30, 2015	51.79	52.50	51.60	52.10
5174	NASDAQ	MATW	Fri, Mar 27, 2015	51.12	51.66	50.95	51.58
5173	NASDAQ	MATW	Thu, Mar 26, 2015	50.86	51.46	50.86	51.25
5172	NASDAQ	MATW	Wed, Mar 25, 2015	52.25	52.63	51.01	51.13
5171	NASDAQ	MATW	Tue, Mar 24, 2015	51.60	52.31	51.53	52.28
5170	NASDAQ	MATW	Mon, Mar 23, 2015	51.08	52.21	50.72	51.50
5169	NASDAQ	MATW	Fri, Mar 20, 2015	50.43	51.09	50.03	51.04
5168	NASDAQ	MATW	Thu, Mar 19, 2015	50.47	50.54	49.83	50.08
5167	NASDAQ	MATW	Wed, Mar 18, 2015	50.00	50.84	49.79	50.49
5166	NASDAQ	MATW	Tue, Mar 17, 2015	49.39	50.19	49.24	50.01
5165	NASDAQ	MATW	Mon, Mar 16, 2015	49.43	49.75	49.31	49.59
5164	NASDAQ	MATW	Fri, Mar 13, 2015	48.77	49.26	48.42	49.07
5163	NASDAQ	MATW	Thu, Mar 12, 2015	47.45	48.76	47.14	48.73
5162	NASDAQ	MATW	Wed, Mar 11, 2015	46.98	47.29	46.70	47.22
5161	NASDAQ	MATW	Tue, Mar 10, 2015	46.97	47.37	46.56	46.78
5160	NASDAQ	MATW	Mon, Mar 9, 2015	46.54	47.25	46.28	46.97
5159	NASDAQ	MATW	Fri, Mar 6, 2015	46.99	47.14	46.22	46.36
5158	NASDAQ	MATW	Thu, Mar 5, 2015	47.52	47.75	46.98	47.39
5157	NASDAQ	MATW	Wed, Mar 4, 2015	47.87	47.87	47.26	47.50
5156	NASDAQ	MATW	Tue, Mar 3, 2015	48.00	48.28	47.60	47.96
5155	NASDAQ	MATW	Mon, Mar 2, 2015	48.46	48.91	48.17	48.26
5154	NASDAQ	MATW	Fri, Feb 27, 2015	48.42	48.57	48.00	48.37
5153	NASDAQ	MATW	Thu, Feb 26, 2015	48.16	48.70	47.99	48.51
5152	NASDAQ	MATW	Wed, Feb 25, 2015	48.50	48.50	47.87	48.16
5151	NASDAQ	MATW	Tue, Feb 24, 2015	48.44	48.87	48.20	48.50
5150	NASDAQ	MATW	Mon, Feb 23, 2015	48.55	48.90	48.02	48.55
5149	NASDAQ	MATW	Fri, Feb 20, 2015	48.68	48.92	47.98	48.59
5148	NASDAQ	MATW	Thu, Feb 19, 2015	48.71	49.03	48.46	48.57
5147	NASDAQ	MATW	Wed, Feb 18, 2015	48.65	49.38	48.65	48.95
5146	NASDAQ	MATW	Tue, Feb 17, 2015	49.17	49.31	48.59	48.74
5145	NASDAQ	MATW	Fri, Feb 13, 2015	48.38	49.46	48.38	49.13
5144	NASDAQ	MATW	Thu, Feb 12, 2015	48.49	48.97	48.32	48.40
5143	NASDAQ	MATW	Wed, Feb 11, 2015	48.03	48.61	47.86	48.44
5142	NASDAQ	MATW	Tue, Feb 10, 2015	49.25	49.25	47.38	48.26
5141	NASDAQ	MATW	Mon, Feb 9, 2015	47.39	48.28	47.39	47.89
5140	NASDAQ	MATW	Fri, Feb 6, 2015	48.00	48.13	47.41	47.66
5139	NASDAQ	MATW	Thu, Feb 5, 2015	47.68	48.33	47.68	47.92
5138	NASDAQ	MATW	Wed, Feb 4, 2015	47.77	48.28	47.40	47.55
5137	NASDAQ	MATW	Tue, Feb 3, 2015	46.63	48.58	46.51	48.08
5136	NASDAQ	MATW	Mon, Feb 2, 2015	46.42	46.73	45.63	46.31
5135	NASDAQ	MATW	Fri, Jan 30, 2015	48.01	48.95	46.29	46.33
5134	NASDAQ	MATW	Thu, Jan 29, 2015	46.48	47.33	46.00	47.15
5133	NASDAQ	MATW	Wed, Jan 28, 2015	47.66	47.71	46.59	46.81
5132	NASDAQ	MATW	Tue, Jan 27, 2015	47.51	47.55	46.99	47.32
5131	NASDAQ	MATW	Mon, Jan 26, 2015	47.28	47.94	46.48	47.92
5130	NASDAQ	MATW	Fri, Jan 23, 2015	46.76	47.31	46.07	47.19
5129	NASDAQ	MATW	Thu, Jan 22, 2015	45.05	45.94	44.48	45.84
5128	NASDAQ	MATW	Wed, Jan 21, 2015	44.97	45.45	44.61	44.73
5127	NASDAQ	MATW	Tue, Jan 20, 2015	46.27	46.32	44.90	45.32
5126	NASDAQ	MATW	Fri, Jan 16, 2015	45.50	46.41	45.50	46.31
5125	NASDAQ	MATW	Thu, Jan 15, 2015	46.66	46.76	45.35	45.66
5124	NASDAQ	MATW	Wed, Jan 14, 2015	46.87	47.39	46.08	46.62
5123	NASDAQ	MATW	Tue, Jan 13, 2015	47.22	48.21	46.51	47.32
5122	NASDAQ	MATW	Mon, Jan 12, 2015	47.22	47.27	46.26	46.83
5121	NASDAQ	MATW	Fri, Jan 9, 2015	47.49	47.67	46.56	47.19
5120	NASDAQ	MATW	Thu, Jan 8, 2015	47.16	47.66	45.03	47.58
5119	NASDAQ	MATW	Wed, Jan 7, 2015	46.94	46.94	46.04	46.77
5118	NASDAQ	MATW	Tue, Jan 6, 2015	47.58	47.96	46.15	46.54
5117	NASDAQ	MATW	Mon, Jan 5, 2015	47.76	47.99	47.18	47.57
5116	NASDAQ	MATW	Fri, Jan 2, 2015	48.94	49.21	47.42	48.14
5115	NASDAQ	MATW	Wed, Dec 31, 2014	49.01	49.52	48.50	48.67
5114	NASDAQ	MATW	Tue, Dec 30, 2014	49.21	49.45	48.95	49.01
5113	NASDAQ	MATW	Mon, Dec 29, 2014	49.15	49.69	49.07	49.33
5112	NASDAQ	MATW	Fri, Dec 26, 2014	48.87	49.47	48.49	49.22
5111	NASDAQ	MATW	Wed, Dec 24, 2014	48.50	48.81	48.25	48.64
5110	NASDAQ	MATW	Tue, Dec 23, 2014	48.05	48.44	47.81	48.30
5109	NASDAQ	MATW	Mon, Dec 22, 2014	47.06	47.98	47.02	47.85
5108	NASDAQ	MATW	Fri, Dec 19, 2014	47.02	47.27	46.69	47.04
5107	NASDAQ	MATW	Thu, Dec 18, 2014	47.12	47.39	46.39	47.11
5106	NASDAQ	MATW	Wed, Dec 17, 2014	45.54	46.67	45.05	46.52
5105	NASDAQ	MATW	Tue, Dec 16, 2014	45.43	46.24	44.98	45.38
5104	NASDAQ	MATW	Mon, Dec 15, 2014	45.82	45.98	44.88	45.45
5103	NASDAQ	MATW	Fri, Dec 12, 2014	46.24	46.46	45.55	45.71
5102	NASDAQ	MATW	Thu, Dec 11, 2014	46.78	47.37	46.46	46.75
5101	NASDAQ	MATW	Wed, Dec 10, 2014	47.65	48.00	46.42	46.79
5100	NASDAQ	MATW	Tue, Dec 9, 2014	46.29	47.91	45.83	47.90
5099	NASDAQ	MATW	Mon, Dec 8, 2014	47.31	47.78	46.63	46.76
5098	NASDAQ	MATW	Fri, Dec 5, 2014	47.16	47.71	47.16	47.50
5097	NASDAQ	MATW	Thu, Dec 4, 2014	46.87	47.37	46.74	47.23
5096	NASDAQ	MATW	Wed, Dec 3, 2014	46.96	47.12	46.82	46.95
5095	NASDAQ	MATW	Tue, Dec 2, 2014	46.40	47.11	46.24	46.99
5094	NASDAQ	MATW	Mon, Dec 1, 2014	46.07	46.51	45.67	46.29
5093	NASDAQ	MATW	Fri, Nov 28, 2014	47.10	47.15	45.96	46.07
5092	NASDAQ	MATW	Wed, Nov 26, 2014	47.48	47.86	46.96	47.22
5091	NASDAQ	MATW	Tue, Nov 25, 2014	46.98	47.67	46.84	47.46
5090	NASDAQ	MATW	Mon, Nov 24, 2014	46.93	47.00	46.18	46.96
5089	NASDAQ	MATW	Fri, Nov 21, 2014	47.53	47.53	46.51	46.87
5088	NASDAQ	MATW	Thu, Nov 20, 2014	46.56	46.97	46.56	46.91
5087	NASDAQ	MATW	Wed, Nov 19, 2014	47.04	47.08	46.46	46.81
5086	NASDAQ	MATW	Tue, Nov 18, 2014	46.84	47.26	46.22	47.00
5085	NASDAQ	MATW	Mon, Nov 17, 2014	47.50	47.87	46.48	46.68
5084	NASDAQ	MATW	Fri, Nov 14, 2014	46.84	48.40	46.15	47.65
5083	NASDAQ	MATW	Thu, Nov 13, 2014	46.09	46.72	46.09	46.44
5082	NASDAQ	MATW	Wed, Nov 12, 2014	45.96	46.23	45.93	46.12
5081	NASDAQ	MATW	Tue, Nov 11, 2014	46.47	46.86	46.10	46.18
5080	NASDAQ	MATW	Mon, Nov 10, 2014	46.13	46.86	46.04	46.55
5079	NASDAQ	MATW	Fri, Nov 7, 2014	46.32	46.67	45.95	46.24
5078	NASDAQ	MATW	Thu, Nov 6, 2014	46.23	46.49	45.98	46.37
5077	NASDAQ	MATW	Wed, Nov 5, 2014	45.64	46.38	45.73	46.13
5076	NASDAQ	MATW	Tue, Nov 4, 2014	45.70	46.14	45.11	45.40
5075	NASDAQ	MATW	Mon, Nov 3, 2014	46.00	46.57	45.78	45.94
5074	NASDAQ	MATW	Fri, Oct 31, 2014	46.12	46.19	45.42	46.08
5073	NASDAQ	MATW	Thu, Oct 30, 2014	44.90	45.73	44.80	45.34
5072	NASDAQ	MATW	Wed, Oct 29, 2014	45.56	46.08	44.59	45.15
5071	NASDAQ	MATW	Tue, Oct 28, 2014	44.25	45.58	44.25	45.44
5070	NASDAQ	MATW	Mon, Oct 27, 2014	43.92	44.09	43.40	44.02
5069	NASDAQ	MATW	Fri, Oct 24, 2014	44.00	44.24	43.92	44.08
5068	NASDAQ	MATW	Thu, Oct 23, 2014	43.69	44.22	43.68	43.98
5067	NASDAQ	MATW	Wed, Oct 22, 2014	43.96	44.30	43.24	43.29
5066	NASDAQ	MATW	Tue, Oct 21, 2014	43.60	44.24	43.52	43.91
5065	NASDAQ	MATW	Mon, Oct 20, 2014	42.75	43.31	42.47	43.31
5064	NASDAQ	MATW	Fri, Oct 17, 2014	43.86	43.86	42.64	42.85
5063	NASDAQ	MATW	Thu, Oct 16, 2014	42.21	43.42	41.88	43.33
5062	NASDAQ	MATW	Wed, Oct 15, 2014	41.38	42.88	41.27	42.69
5061	NASDAQ	MATW	Tue, Oct 14, 2014	41.55	42.50	41.10	41.86
5060	NASDAQ	MATW	Mon, Oct 13, 2014	41.50	41.91	41.25	41.36
5059	NASDAQ	MATW	Fri, Oct 10, 2014	41.65	42.20	41.20	41.43
5058	NASDAQ	MATW	Thu, Oct 9, 2014	42.99	43.21	41.81	41.89
5057	NASDAQ	MATW	Wed, Oct 8, 2014	42.92	43.52	42.43	42.99
5056	NASDAQ	MATW	Tue, Oct 7, 2014	42.99	43.43	42.70	42.92
5055	NASDAQ	MATW	Mon, Oct 6, 2014	43.38	43.61	42.98	43.19
5054	NASDAQ	MATW	Fri, Oct 3, 2014	43.89	44.09	43.32	43.32
5053	NASDAQ	MATW	Thu, Oct 2, 2014	43.15	43.67	42.92	43.45
5052	NASDAQ	MATW	Wed, Oct 1, 2014	43.93	44.04	43.01	43.09
5051	NASDAQ	MATW	Tue, Sep 30, 2014	44.41	44.70	43.86	43.89
5050	NASDAQ	MATW	Mon, Sep 29, 2014	44.23	44.56	43.98	44.48
5049	NASDAQ	MATW	Fri, Sep 26, 2014	44.63	44.89	44.38	44.69
5048	NASDAQ	MATW	Thu, Sep 25, 2014	44.75	44.84	44.27	44.60
5047	NASDAQ	MATW	Wed, Sep 24, 2014	44.82	44.92	44.10	44.74
5046	NASDAQ	MATW	Tue, Sep 23, 2014	44.53	44.98	44.22	44.70
5045	NASDAQ	MATW	Mon, Sep 22, 2014	44.90	45.39	44.33	44.38
5044	NASDAQ	MATW	Fri, Sep 19, 2014	46.36	46.41	44.92	45.07
5043	NASDAQ	MATW	Thu, Sep 18, 2014	47.17	47.21	46.26	46.38
5042	NASDAQ	MATW	Wed, Sep 17, 2014	47.11	47.56	46.83	47.11
5041	NASDAQ	MATW	Tue, Sep 16, 2014	46.81	47.52	46.81	47.18
5040	NASDAQ	MATW	Mon, Sep 15, 2014	46.76	47.14	46.36	46.88
5039	NASDAQ	MATW	Fri, Sep 12, 2014	47.42	47.50	46.41	46.71
5038	NASDAQ	MATW	Thu, Sep 11, 2014	46.91	47.60	46.80	47.28
5037	NASDAQ	MATW	Wed, Sep 10, 2014	46.53	47.22	46.37	47.15
5036	NASDAQ	MATW	Tue, Sep 9, 2014	46.69	46.83	46.14	46.62
5035	NASDAQ	MATW	Mon, Sep 8, 2014	46.32	46.81	46.04	46.80
5034	NASDAQ	MATW	Fri, Sep 5, 2014	46.00	46.37	45.85	46.28
5033	NASDAQ	MATW	Thu, Sep 4, 2014	46.27	46.80	46.08	46.19
5032	NASDAQ	MATW	Wed, Sep 3, 2014	46.36	46.83	46.20	46.25
5031	NASDAQ	MATW	Tue, Sep 2, 2014	46.36	46.50	45.96	46.14
5030	NASDAQ	MATW	Fri, Aug 29, 2014	46.14	46.28	45.51	46.15
5029	NASDAQ	MATW	Thu, Aug 28, 2014	46.02	46.22	45.70	45.98
5028	NASDAQ	MATW	Wed, Aug 27, 2014	46.24	46.28	45.14	46.16
5027	NASDAQ	MATW	Tue, Aug 26, 2014	46.34	46.83	46.31	46.40
5026	NASDAQ	MATW	Mon, Aug 25, 2014	46.63	46.88	46.11	46.39
5025	NASDAQ	MATW	Fri, Aug 22, 2014	46.57	46.92	45.90	46.30
5024	NASDAQ	MATW	Thu, Aug 21, 2014	46.22	46.76	45.82	46.53
5023	NASDAQ	MATW	Wed, Aug 20, 2014	45.96	46.47	45.76	46.26
5022	NASDAQ	MATW	Tue, Aug 19, 2014	45.78	46.21	45.78	46.19
5021	NASDAQ	MATW	Mon, Aug 18, 2014	45.76	45.92	45.50	45.88
5020	NASDAQ	MATW	Fri, Aug 15, 2014	45.00	45.35	44.65	45.32
5019	NASDAQ	MATW	Thu, Aug 14, 2014	44.73	44.84	44.36	44.69
5018	NASDAQ	MATW	Wed, Aug 13, 2014	44.49	44.89	44.39	44.66
5017	NASDAQ	MATW	Tue, Aug 12, 2014	44.17	44.56	44.04	44.35
5016	NASDAQ	MATW	Mon, Aug 11, 2014	43.95	44.39	43.68	44.33
5015	NASDAQ	MATW	Fri, Aug 8, 2014	43.61	43.94	43.49	43.77
5014	NASDAQ	MATW	Thu, Aug 7, 2014	43.93	44.15	43.39	43.65
5013	NASDAQ	MATW	Wed, Aug 6, 2014	43.52	44.26	43.51	43.82
5012	NASDAQ	MATW	Tue, Aug 5, 2014	43.31	43.73	43.09	43.68
5011	NASDAQ	MATW	Mon, Aug 4, 2014	43.41	43.50	42.81	43.43
5010	NASDAQ	MATW	Fri, Aug 1, 2014	43.59	43.59	42.87	43.19
5009	NASDAQ	MATW	Thu, Jul 31, 2014	43.50	43.87	43.14	43.49
5008	NASDAQ	MATW	Wed, Jul 30, 2014	43.99	44.18	43.68	43.88
5007	NASDAQ	MATW	Tue, Jul 29, 2014	43.60	43.95	43.21	43.89
5006	NASDAQ	MATW	Mon, Jul 28, 2014	43.36	43.70	42.89	43.45
5005	NASDAQ	MATW	Fri, Jul 25, 2014	43.20	43.50	42.84	43.40
5004	NASDAQ	MATW	Thu, Jul 24, 2014	43.86	44.42	43.44	43.54
5003	NASDAQ	MATW	Wed, Jul 23, 2014	44.03	44.33	43.65	44.22
5002	NASDAQ	MATW	Tue, Jul 22, 2014	43.36	44.12	43.13	43.93
5001	NASDAQ	MATW	Mon, Jul 21, 2014	42.76	43.31	42.40	43.17
5000	NASDAQ	MATW	Fri, Jul 18, 2014	40.99	43.14	40.99	43.13
4999	NASDAQ	MATW	Thu, Jul 17, 2014	41.86	42.27	41.42	41.51
4998	NASDAQ	MATW	Wed, Jul 16, 2014	42.14	42.29	41.93	42.05
4997	NASDAQ	MATW	Tue, Jul 15, 2014	42.19	42.29	41.53	41.89
4996	NASDAQ	MATW	Mon, Jul 14, 2014	42.36	42.72	42.00	42.17
4995	NASDAQ	MATW	Fri, Jul 11, 2014	42.41	42.41	41.81	41.99
4994	NASDAQ	MATW	Thu, Jul 10, 2014	42.12	42.99	41.91	42.57
4993	NASDAQ	MATW	Wed, Jul 9, 2014	42.77	43.03	42.54	42.73
4992	NASDAQ	MATW	Tue, Jul 8, 2014	42.68	42.93	42.47	42.64
4991	NASDAQ	MATW	Mon, Jul 7, 2014	42.62	42.88	42.41	42.73
4990	NASDAQ	MATW	Thu, Jul 3, 2014	42.39	43.07	42.39	42.78
4989	NASDAQ	MATW	Wed, Jul 2, 2014	42.40	43.18	42.17	42.28
4988	NASDAQ	MATW	Tue, Jul 1, 2014	41.68	42.78	41.51	42.47
4987	NASDAQ	MATW	Mon, Jun 30, 2014	41.66	41.92	41.10	41.57
4986	NASDAQ	MATW	Fri, Jun 27, 2014	40.40	41.86	40.40	41.62
4985	NASDAQ	MATW	Thu, Jun 26, 2014	40.50	40.78	39.97	40.65
4984	NASDAQ	MATW	Wed, Jun 25, 2014	39.81	40.43	39.75	40.42
4983	NASDAQ	MATW	Tue, Jun 24, 2014	40.29	40.79	40.01	40.03
4982	NASDAQ	MATW	Mon, Jun 23, 2014	40.35	40.41	40.14	40.38
4981	NASDAQ	MATW	Fri, Jun 20, 2014	36.98	40.55	39.78	40.38
4980	NASDAQ	MATW	Thu, Jun 19, 2014	40.38	40.57	40.27	40.39
4979	NASDAQ	MATW	Wed, Jun 18, 2014	40.13	40.34	39.75	40.30
4978	NASDAQ	MATW	Tue, Jun 17, 2014	39.87	40.35	39.65	40.16
4977	NASDAQ	MATW	Mon, Jun 16, 2014	40.02	40.18	39.72	39.98
4976	NASDAQ	MATW	Fri, Jun 13, 2014	40.40	40.40	39.99	40.11
4975	NASDAQ	MATW	Thu, Jun 12, 2014	40.26	40.46	39.83	40.35
4974	NASDAQ	MATW	Wed, Jun 11, 2014	40.41	40.70	40.24	40.41
4973	NASDAQ	MATW	Tue, Jun 10, 2014	40.76	40.82	40.37	40.62
4972	NASDAQ	MATW	Mon, Jun 9, 2014	40.51	41.09	40.28	40.88
4971	NASDAQ	MATW	Fri, Jun 6, 2014	40.75	41.17	40.43	40.54
4970	NASDAQ	MATW	Thu, Jun 5, 2014	39.92	40.80	39.62	40.71
4969	NASDAQ	MATW	Wed, Jun 4, 2014	39.60	40.01	39.54	39.90
4968	NASDAQ	MATW	Tue, Jun 3, 2014	40.21	40.49	39.71	39.84
4967	NASDAQ	MATW	Mon, Jun 2, 2014	41.19	41.40	40.22	40.41
4966	NASDAQ	MATW	Fri, May 30, 2014	40.87	41.31	40.63	41.00
4965	NASDAQ	MATW	Thu, May 29, 2014	40.68	40.78	40.16	40.75
4964	NASDAQ	MATW	Wed, May 28, 2014	40.62	40.80	40.23	40.53
4963	NASDAQ	MATW	Tue, May 27, 2014	40.66	41.02	40.26	40.76
4962	NASDAQ	MATW	Fri, May 23, 2014	39.77	40.36	39.73	40.34
4961	NASDAQ	MATW	Thu, May 22, 2014	39.96	40.22	39.86	40.04
4960	NASDAQ	MATW	Wed, May 21, 2014	39.97	40.12	39.58	39.91
4959	NASDAQ	MATW	Tue, May 20, 2014	40.43	40.60	39.79	39.88
4958	NASDAQ	MATW	Mon, May 19, 2014	40.35	40.67	40.14	40.59
4957	NASDAQ	MATW	Fri, May 16, 2014	40.04	40.42	39.84	40.42
4956	NASDAQ	MATW	Thu, May 15, 2014	40.03	40.32	39.84	40.08
4955	NASDAQ	MATW	Wed, May 14, 2014	41.02	41.19	40.07	40.25
4954	NASDAQ	MATW	Tue, May 13, 2014	41.46	41.80	41.00	41.02
4953	NASDAQ	MATW	Mon, May 12, 2014	40.94	41.84	40.67	41.60
4952	NASDAQ	MATW	Fri, May 9, 2014	40.02	40.70	39.84	40.66
4951	NASDAQ	MATW	Thu, May 8, 2014	40.07	40.64	40.00	40.09
4950	NASDAQ	MATW	Wed, May 7, 2014	40.02	40.29	39.98	40.20
4949	NASDAQ	MATW	Tue, May 6, 2014	40.00	40.17	40.00	40.01
4948	NASDAQ	MATW	Mon, May 5, 2014	39.75	40.44	39.75	40.10
4947	NASDAQ	MATW	Fri, May 2, 2014	40.15	40.62	39.98	40.11
4946	NASDAQ	MATW	Thu, May 1, 2014	40.39	40.49	39.91	40.11
4945	NASDAQ	MATW	Wed, Apr 30, 2014	40.13	40.40	39.77	40.35
4944	NASDAQ	MATW	Tue, Apr 29, 2014	40.76	40.90	40.19	40.25
4943	NASDAQ	MATW	Mon, Apr 28, 2014	40.67	40.80	40.19	40.53
4942	NASDAQ	MATW	Fri, Apr 25, 2014	40.86	41.15	40.07	40.69
4941	NASDAQ	MATW	Thu, Apr 24, 2014	41.34	41.64	40.90	41.06
4940	NASDAQ	MATW	Wed, Apr 23, 2014	41.56	41.92	41.13	41.25
4939	NASDAQ	MATW	Tue, Apr 22, 2014	42.05	42.59	41.28	41.67
4938	NASDAQ	MATW	Mon, Apr 21, 2014	42.04	42.53	41.50	41.84
4937	NASDAQ	MATW	Thu, Apr 17, 2014	41.72	42.33	41.62	42.11
4936	NASDAQ	MATW	Wed, Apr 16, 2014	41.98	42.00	41.45	41.78
4935	NASDAQ	MATW	Tue, Apr 15, 2014	41.87	41.96	40.63	41.73
4934	NASDAQ	MATW	Mon, Apr 14, 2014	42.37	42.37	41.31	41.66
4933	NASDAQ	MATW	Fri, Apr 11, 2014	42.44	43.03	41.90	41.98
4932	NASDAQ	MATW	Thu, Apr 10, 2014	42.94	43.15	42.60	42.86
4931	NASDAQ	MATW	Wed, Apr 9, 2014	42.42	43.03	42.20	43.01
4930	NASDAQ	MATW	Tue, Apr 8, 2014	42.00	42.45	41.96	42.27
4929	NASDAQ	MATW	Mon, Apr 7, 2014	42.12	42.25	41.77	42.01
4928	NASDAQ	MATW	Fri, Apr 4, 2014	43.28	43.32	42.06	42.33
4927	NASDAQ	MATW	Thu, Apr 3, 2014	41.87	43.11	41.85	43.01
4926	NASDAQ	MATW	Wed, Apr 2, 2014	41.22	41.76	40.89	41.75
4925	NASDAQ	MATW	Tue, Apr 1, 2014	40.88	41.40	40.70	41.11
4924	NASDAQ	MATW	Mon, Mar 31, 2014	40.53	41.04	40.29	40.81
4923	NASDAQ	MATW	Fri, Mar 28, 2014	40.42	40.88	40.22	40.35
4922	NASDAQ	MATW	Thu, Mar 27, 2014	40.34	40.51	40.18	40.38
4921	NASDAQ	MATW	Wed, Mar 26, 2014	40.65	40.90	40.14	40.30
4920	NASDAQ	MATW	Tue, Mar 25, 2014	40.54	40.75	40.33	40.49
4919	NASDAQ	MATW	Mon, Mar 24, 2014	40.73	40.73	40.25	40.39
4918	NASDAQ	MATW	Fri, Mar 21, 2014	40.65	40.78	40.43	40.54
4917	NASDAQ	MATW	Thu, Mar 20, 2014	40.57	41.06	40.16	40.61
4916	NASDAQ	MATW	Wed, Mar 19, 2014	40.73	41.22	40.04	40.52
4915	NASDAQ	MATW	Tue, Mar 18, 2014	40.34	41.12	40.23	40.85
4914	NASDAQ	MATW	Mon, Mar 17, 2014	42.16	42.48	40.01	40.24
4913	NASDAQ	MATW	Fri, Mar 14, 2014	39.87	40.28	39.75	39.84
4912	NASDAQ	MATW	Thu, Mar 13, 2014	40.83	40.83	39.87	40.11
4911	NASDAQ	MATW	Wed, Mar 12, 2014	40.59	40.90	40.12	40.65
4910	NASDAQ	MATW	Tue, Mar 11, 2014	41.28	41.58	40.74	40.85
4909	NASDAQ	MATW	Mon, Mar 10, 2014	41.32	41.66	40.85	41.25
4908	NASDAQ	MATW	Fri, Mar 7, 2014	41.91	41.91	41.15	41.44
4907	NASDAQ	MATW	Thu, Mar 6, 2014	41.01	41.77	40.78	41.65
4906	NASDAQ	MATW	Wed, Mar 5, 2014	41.27	41.52	40.70	40.87
4905	NASDAQ	MATW	Tue, Mar 4, 2014	41.10	42.00	41.02	41.44
4904	NASDAQ	MATW	Mon, Mar 3, 2014	40.75	40.94	40.29	40.55
4903	NASDAQ	MATW	Fri, Feb 28, 2014	40.75	41.21	39.93	41.03
4902	NASDAQ	MATW	Thu, Feb 27, 2014	40.22	40.68	39.85	40.65
4901	NASDAQ	MATW	Wed, Feb 26, 2014	40.41	40.53	39.98	40.33
4900	NASDAQ	MATW	Tue, Feb 25, 2014	40.80	42.01	40.12	40.39
4899	NASDAQ	MATW	Mon, Feb 24, 2014	40.67	41.33	37.08	40.87
4898	NASDAQ	MATW	Fri, Feb 21, 2014	41.00	41.00	40.56	40.73
4897	NASDAQ	MATW	Thu, Feb 20, 2014	40.46	40.92	40.29	40.79
4896	NASDAQ	MATW	Wed, Feb 19, 2014	40.86	42.03	40.43	40.50
4895	NASDAQ	MATW	Tue, Feb 18, 2014	40.89	41.37	40.42	41.05
4894	NASDAQ	MATW	Fri, Feb 14, 2014	40.45	40.95	40.16	40.94
4893	NASDAQ	MATW	Thu, Feb 13, 2014	39.89	40.79	39.89	40.48
4892	NASDAQ	MATW	Wed, Feb 12, 2014	40.03	40.76	39.84	40.31
4891	NASDAQ	MATW	Tue, Feb 11, 2014	40.13	40.58	39.71	40.06
4890	NASDAQ	MATW	Mon, Feb 10, 2014	40.00	40.36	39.66	40.17
4889	NASDAQ	MATW	Fri, Feb 7, 2014	40.11	40.39	39.81	39.98
4888	NASDAQ	MATW	Thu, Feb 6, 2014	39.94	40.33	39.47	40.05
4887	NASDAQ	MATW	Wed, Feb 5, 2014	39.83	40.71	39.12	39.82
4886	NASDAQ	MATW	Tue, Feb 4, 2014	40.69	40.69	39.55	39.96
4885	NASDAQ	MATW	Mon, Feb 3, 2014	42.35	42.70	39.77	40.39
4884	NASDAQ	MATW	Fri, Jan 31, 2014	41.55	42.68	41.51	42.52
4883	NASDAQ	MATW	Wed, Jan 29, 2014	42.14	42.57	41.93	42.13
4882	NASDAQ	MATW	Tue, Jan 28, 2014	42.41	42.84	41.74	42.43
4881	NASDAQ	MATW	Mon, Jan 27, 2014	42.94	43.25	41.78	42.36
4880	NASDAQ	MATW	Fri, Jan 24, 2014	42.54	43.79	41.32	42.77
4879	NASDAQ	MATW	Thu, Jan 23, 2014	43.67	44.33	43.60	44.17
4878	NASDAQ	MATW	Wed, Jan 22, 2014	44.02	44.25	43.84	44.07
4877	NASDAQ	MATW	Tue, Jan 21, 2014	43.94	44.00	43.56	44.00
4876	NASDAQ	MATW	Fri, Jan 17, 2014	43.43	43.93	43.43	43.79
4875	NASDAQ	MATW	Thu, Jan 16, 2014	43.45	43.68	42.25	43.60
4874	NASDAQ	MATW	Wed, Jan 15, 2014	42.74	43.74	42.64	43.62
4873	NASDAQ	MATW	Tue, Jan 14, 2014	42.05	42.99	41.42	42.77
4872	NASDAQ	MATW	Mon, Jan 13, 2014	41.56	42.01	41.50	41.88
4871	NASDAQ	MATW	Fri, Jan 10, 2014	41.68	41.83	41.31	41.81
4870	NASDAQ	MATW	Thu, Jan 9, 2014	41.61	41.96	41.23	41.58
4869	NASDAQ	MATW	Wed, Jan 8, 2014	41.56	41.87	41.10	41.46
4868	NASDAQ	MATW	Tue, Jan 7, 2014	41.27	41.86	41.05	41.69
4867	NASDAQ	MATW	Mon, Jan 6, 2014	41.88	42.02	41.02	41.21
4866	NASDAQ	MATW	Fri, Jan 3, 2014	41.59	42.01	41.49	41.80
4865	NASDAQ	MATW	Thu, Jan 2, 2014	42.34	42.60	41.00	41.60
4864	NASDAQ	MATW	Tue, Dec 31, 2013	42.03	42.80	41.74	42.61
4863	NASDAQ	MATW	Mon, Dec 30, 2013	42.31	42.36	41.81	41.94
4862	NASDAQ	MATW	Fri, Dec 27, 2013	42.12	42.46	41.69	42.40
4861	NASDAQ	MATW	Thu, Dec 26, 2013	42.02	42.33	41.54	41.95
4860	NASDAQ	MATW	Tue, Dec 24, 2013	41.48	42.06	41.24	41.92
4859	NASDAQ	MATW	Mon, Dec 23, 2013	41.76	42.08	41.18	41.48
4858	NASDAQ	MATW	Fri, Dec 20, 2013	41.00	41.73	40.30	41.45
4857	NASDAQ	MATW	Thu, Dec 19, 2013	41.64	42.40	40.90	41.07
4856	NASDAQ	MATW	Wed, Dec 18, 2013	41.74	42.03	41.12	41.59
4855	NASDAQ	MATW	Tue, Dec 17, 2013	42.03	42.40	41.07	41.57
4854	NASDAQ	MATW	Mon, Dec 16, 2013	40.98	42.28	40.65	42.16
4853	NASDAQ	MATW	Fri, Dec 13, 2013	40.92	41.19	40.36	40.74
4852	NASDAQ	MATW	Thu, Dec 12, 2013	40.71	41.22	40.27	40.75
4851	NASDAQ	MATW	Wed, Dec 11, 2013	41.31	41.31	40.34	40.62
4850	NASDAQ	MATW	Tue, Dec 10, 2013	41.37	41.73	41.01	41.21
4849	NASDAQ	MATW	Mon, Dec 9, 2013	41.38	41.69	40.86	41.56
4848	NASDAQ	MATW	Fri, Dec 6, 2013	41.43	42.04	41.16	41.32
4847	NASDAQ	MATW	Thu, Dec 5, 2013	40.89	41.45	40.82	41.16
4846	NASDAQ	MATW	Wed, Dec 4, 2013	41.14	41.52	40.48	40.91
4845	NASDAQ	MATW	Tue, Dec 3, 2013	41.54	41.89	41.19	41.38
4844	NASDAQ	MATW	Mon, Dec 2, 2013	42.04	42.67	41.48	41.71
4843	NASDAQ	MATW	Fri, Nov 29, 2013	42.49	42.65	42.01	42.18
4842	NASDAQ	MATW	Wed, Nov 27, 2013	42.08	42.42	41.69	42.21
4841	NASDAQ	MATW	Tue, Nov 26, 2013	41.96	42.77	40.76	42.11
4840	NASDAQ	MATW	Mon, Nov 25, 2013	42.47	42.47	41.71	42.03
4839	NASDAQ	MATW	Fri, Nov 22, 2013	41.90	42.48	41.15	42.17
4838	NASDAQ	MATW	Thu, Nov 21, 2013	41.11	41.92	40.67	41.86
4837	NASDAQ	MATW	Wed, Nov 20, 2013	40.84	41.00	40.53	40.91
4836	NASDAQ	MATW	Tue, Nov 19, 2013	40.86	41.32	40.19	40.80
4835	NASDAQ	MATW	Mon, Nov 18, 2013	41.73	41.97	40.77	40.97
4834	NASDAQ	MATW	Fri, Nov 15, 2013	39.51	41.99	39.00	41.66
4833	NASDAQ	MATW	Thu, Nov 14, 2013	40.79	40.92	40.59	40.74
4832	NASDAQ	MATW	Wed, Nov 13, 2013	40.43	41.05	40.43	40.94
4831	NASDAQ	MATW	Tue, Nov 12, 2013	40.48	40.92	40.19	40.75
4830	NASDAQ	MATW	Mon, Nov 11, 2013	40.81	41.16	40.32	40.72
4829	NASDAQ	MATW	Fri, Nov 8, 2013	40.40	41.31	40.01	40.76
4828	NASDAQ	MATW	Thu, Nov 7, 2013	41.17	41.34	40.40	40.43
4827	NASDAQ	MATW	Wed, Nov 6, 2013	41.18	41.31	40.65	41.00
4826	NASDAQ	MATW	Tue, Nov 5, 2013	41.02	41.38	40.00	41.03
4825	NASDAQ	MATW	Mon, Nov 4, 2013	41.97	41.97	40.63	41.33
4824	NASDAQ	MATW	Fri, Nov 1, 2013	40.53	41.16	40.33	40.94
4823	NASDAQ	MATW	Thu, Oct 31, 2013	40.82	41.11	40.50	40.60
4822	NASDAQ	MATW	Wed, Oct 30, 2013	41.17	41.23	40.58	40.83
4821	NASDAQ	MATW	Tue, Oct 29, 2013	41.00	41.07	40.70	41.03
4820	NASDAQ	MATW	Mon, Oct 28, 2013	40.99	41.08	40.52	40.88
4819	NASDAQ	MATW	Fri, Oct 25, 2013	41.22	41.22	40.28	41.03
4818	NASDAQ	MATW	Thu, Oct 24, 2013	40.91	41.33	40.58	41.08
4817	NASDAQ	MATW	Wed, Oct 23, 2013	40.91	41.21	40.53	40.87
4816	NASDAQ	MATW	Tue, Oct 22, 2013	40.80	41.36	40.63	41.14
4815	NASDAQ	MATW	Mon, Oct 21, 2013	40.45	40.99	40.09	40.66
4814	NASDAQ	MATW	Fri, Oct 18, 2013	39.60	40.67	39.54	40.49
4813	NASDAQ	MATW	Thu, Oct 17, 2013	39.07	39.48	38.48	39.28
4812	NASDAQ	MATW	Wed, Oct 16, 2013	39.48	39.59	39.05	39.20
4811	NASDAQ	MATW	Tue, Oct 15, 2013	39.75	39.84	39.04	39.19
4810	NASDAQ	MATW	Mon, Oct 14, 2013	39.29	40.00	39.29	39.90
4809	NASDAQ	MATW	Fri, Oct 11, 2013	38.74	39.42	38.74	39.41
4808	NASDAQ	MATW	Thu, Oct 10, 2013	38.71	39.04	38.13	38.95
4807	NASDAQ	MATW	Wed, Oct 9, 2013	38.21	38.50	37.69	38.21
4806	NASDAQ	MATW	Tue, Oct 8, 2013	38.46	39.22	37.96	38.08
4805	NASDAQ	MATW	Mon, Oct 7, 2013	38.25	38.61	38.00	38.51
4804	NASDAQ	MATW	Fri, Oct 4, 2013	38.27	38.83	38.24	38.52
4803	NASDAQ	MATW	Thu, Oct 3, 2013	38.68	39.07	37.58	38.35
4802	NASDAQ	MATW	Wed, Oct 2, 2013	38.50	39.08	38.02	38.78
4801	NASDAQ	MATW	Tue, Oct 1, 2013	38.12	38.95	37.64	38.83
4800	NASDAQ	MATW	Mon, Sep 30, 2013	37.31	38.20	36.69	38.08
4799	NASDAQ	MATW	Fri, Sep 27, 2013	37.43	37.92	37.16	37.72
4798	NASDAQ	MATW	Thu, Sep 26, 2013	36.93	37.82	36.64	37.61
4797	NASDAQ	MATW	Wed, Sep 25, 2013	36.99	37.39	36.54	36.96
4796	NASDAQ	MATW	Tue, Sep 24, 2013	37.71	37.72	36.93	37.06
4795	NASDAQ	MATW	Mon, Sep 23, 2013	37.63	37.96	36.65	37.73
4794	NASDAQ	MATW	Fri, Sep 20, 2013	37.75	37.99	36.89	37.70
4793	NASDAQ	MATW	Thu, Sep 19, 2013	37.97	37.97	37.42	37.77
4792	NASDAQ	MATW	Wed, Sep 18, 2013	37.71	38.20	37.53	37.83
4791	NASDAQ	MATW	Tue, Sep 17, 2013	37.71	37.82	37.54	37.81
4790	NASDAQ	MATW	Mon, Sep 16, 2013	37.80	37.92	37.50	37.66
4789	NASDAQ	MATW	Fri, Sep 13, 2013	37.69	37.69	37.15	37.50
4788	NASDAQ	MATW	Thu, Sep 12, 2013	37.68	37.74	37.37	37.49
4787	NASDAQ	MATW	Wed, Sep 11, 2013	38.08	38.47	37.63	37.75
4786	NASDAQ	MATW	Tue, Sep 10, 2013	37.92	38.24	37.44	38.20
4785	NASDAQ	MATW	Mon, Sep 9, 2013	36.97	37.77	36.60	37.69
4784	NASDAQ	MATW	Fri, Sep 6, 2013	36.99	37.07	36.46	36.79
4783	NASDAQ	MATW	Thu, Sep 5, 2013	36.83	37.18	36.69	36.72
4782	NASDAQ	MATW	Wed, Sep 4, 2013	36.78	37.16	36.27	36.74
4781	NASDAQ	MATW	Tue, Sep 3, 2013	37.31	38.45	36.43	36.78
4780	NASDAQ	MATW	Fri, Aug 30, 2013	37.85	38.00	36.84	36.90
4779	NASDAQ	MATW	Thu, Aug 29, 2013	38.12	38.15	37.70	38.00
4778	NASDAQ	MATW	Wed, Aug 28, 2013	37.95	38.26	37.85	38.13
4777	NASDAQ	MATW	Tue, Aug 27, 2013	38.29	38.65	37.90	37.99
4776	NASDAQ	MATW	Mon, Aug 26, 2013	39.19	39.19	38.23	38.79
4775	NASDAQ	MATW	Fri, Aug 23, 2013	39.33	39.38	39.04	39.22
4774	NASDAQ	MATW	Thu, Aug 22, 2013	38.90	39.70	38.57	39.33
4773	NASDAQ	MATW	Wed, Aug 21, 2013	39.48	39.68	38.87	38.89
4772	NASDAQ	MATW	Tue, Aug 20, 2013	38.80	39.72	38.80	39.57
4771	NASDAQ	MATW	Mon, Aug 19, 2013	38.79	39.32	38.63	38.74
4770	NASDAQ	MATW	Fri, Aug 16, 2013	38.52	39.25	38.33	38.71
4769	NASDAQ	MATW	Thu, Aug 15, 2013	38.97	39.29	38.65	38.70
4768	NASDAQ	MATW	Wed, Aug 14, 2013	39.58	39.70	39.13	39.35
4767	NASDAQ	MATW	Tue, Aug 13, 2013	39.65	39.75	39.47	39.62
4766	NASDAQ	MATW	Mon, Aug 12, 2013	39.34	39.75	39.34	39.58
4765	NASDAQ	MATW	Fri, Aug 9, 2013	39.39	39.74	39.24	39.54
4764	NASDAQ	MATW	Thu, Aug 8, 2013	39.52	39.74	39.40	39.46
4763	NASDAQ	MATW	Wed, Aug 7, 2013	39.66	39.89	39.29	39.34
4762	NASDAQ	MATW	Tue, Aug 6, 2013	39.81	40.00	39.46	39.72
4761	NASDAQ	MATW	Mon, Aug 5, 2013	39.88	40.13	39.66	39.91
4760	NASDAQ	MATW	Fri, Aug 2, 2013	39.83	40.16	39.57	40.04
4759	NASDAQ	MATW	Thu, Aug 1, 2013	39.09	40.20	39.09	40.05
4758	NASDAQ	MATW	Wed, Jul 31, 2013	38.81	38.95	38.63	38.68
4757	NASDAQ	MATW	Tue, Jul 30, 2013	39.01	39.19	38.53	38.61
4756	NASDAQ	MATW	Mon, Jul 29, 2013	38.80	39.15	38.71	38.75
4755	NASDAQ	MATW	Fri, Jul 26, 2013	38.88	39.16	38.73	38.90
4754	NASDAQ	MATW	Thu, Jul 25, 2013	38.58	39.29	38.42	39.22
4753	NASDAQ	MATW	Wed, Jul 24, 2013	38.86	39.14	38.48	38.68
4752	NASDAQ	MATW	Tue, Jul 23, 2013	39.01	39.25	38.42	38.67
4751	NASDAQ	MATW	Mon, Jul 22, 2013	39.55	39.62	38.82	38.91
4750	NASDAQ	MATW	Fri, Jul 19, 2013	39.86	40.50	39.68	39.82
4749	NASDAQ	MATW	Thu, Jul 18, 2013	39.91	40.02	39.72	39.88
4748	NASDAQ	MATW	Wed, Jul 17, 2013	40.14	40.40	39.66	39.88
4747	NASDAQ	MATW	Tue, Jul 16, 2013	39.48	40.32	39.48	39.87
4746	NASDAQ	MATW	Mon, Jul 15, 2013	39.34	39.69	39.25	39.50
4745	NASDAQ	MATW	Fri, Jul 12, 2013	39.31	39.47	39.11	39.36
4744	NASDAQ	MATW	Thu, Jul 11, 2013	39.53	39.53	39.31	39.45
4743	NASDAQ	MATW	Wed, Jul 10, 2013	39.29	39.44	38.98	39.22
4742	NASDAQ	MATW	Tue, Jul 9, 2013	39.66	39.79	39.22	39.41
4741	NASDAQ	MATW	Mon, Jul 8, 2013	39.82	39.82	39.30	39.38
4740	NASDAQ	MATW	Fri, Jul 5, 2013	39.78	39.83	39.24	39.61
4739	NASDAQ	MATW	Wed, Jul 3, 2013	38.56	39.17	38.35	39.11
4738	NASDAQ	MATW	Tue, Jul 2, 2013	38.77	39.23	38.45	38.87
4737	NASDAQ	MATW	Mon, Jul 1, 2013	37.89	38.86	37.89	38.74
4736	NASDAQ	MATW	Fri, Jun 28, 2013	37.19	38.27	37.16	37.70
4735	NASDAQ	MATW	Thu, Jun 27, 2013	37.46	37.63	37.18	37.31
4734	NASDAQ	MATW	Wed, Jun 26, 2013	37.78	37.78	37.05	37.13
4733	NASDAQ	MATW	Tue, Jun 25, 2013	37.81	37.81	37.32	37.41
4732	NASDAQ	MATW	Mon, Jun 24, 2013	36.98	38.16	36.98	37.55
4731	NASDAQ	MATW	Fri, Jun 21, 2013	36.94	37.71	36.79	37.39
4730	NASDAQ	MATW	Thu, Jun 20, 2013	36.97	37.08	36.53	36.86
4729	NASDAQ	MATW	Wed, Jun 19, 2013	38.39	38.54	37.51	37.54
4728	NASDAQ	MATW	Tue, Jun 18, 2013	38.02	38.78	37.81	38.44
4727	NASDAQ	MATW	Mon, Jun 17, 2013	38.06	38.20	37.58	38.07
4726	NASDAQ	MATW	Fri, Jun 14, 2013	38.51	38.52	37.65	37.69
4725	NASDAQ	MATW	Thu, Jun 13, 2013	37.67	38.56	37.48	38.51
4724	NASDAQ	MATW	Wed, Jun 12, 2013	38.12	38.20	37.49	37.71
4723	NASDAQ	MATW	Tue, Jun 11, 2013	37.67	38.23	37.01	38.00
4722	NASDAQ	MATW	Mon, Jun 10, 2013	38.11	38.41	37.99	38.36
4721	NASDAQ	MATW	Fri, Jun 7, 2013	38.15	38.41	37.80	38.00
4720	NASDAQ	MATW	Thu, Jun 6, 2013	37.64	37.81	37.29	37.80
4719	NASDAQ	MATW	Wed, Jun 5, 2013	38.06	38.17	37.43	37.58
4718	NASDAQ	MATW	Tue, Jun 4, 2013	38.40	38.77	37.77	38.13
4717	NASDAQ	MATW	Mon, Jun 3, 2013	38.35	38.55	37.73	38.41
4716	NASDAQ	MATW	Fri, May 31, 2013	38.04	38.60	37.98	38.35
4715	NASDAQ	MATW	Thu, May 30, 2013	38.77	39.05	38.14	38.33
4714	NASDAQ	MATW	Wed, May 29, 2013	38.45	39.03	38.19	38.75
4713	NASDAQ	MATW	Tue, May 28, 2013	38.83	39.15	37.85	38.80
4712	NASDAQ	MATW	Fri, May 24, 2013	37.77	38.32	37.71	38.21
4711	NASDAQ	MATW	Thu, May 23, 2013	37.77	38.08	37.32	38.07
4710	NASDAQ	MATW	Wed, May 22, 2013	38.43	39.20	37.79	37.99
4709	NASDAQ	MATW	Tue, May 21, 2013	38.52	38.77	38.45	38.47
4708	NASDAQ	MATW	Mon, May 20, 2013	38.44	38.74	38.38	38.56
4707	NASDAQ	MATW	Fri, May 17, 2013	38.37	38.73	38.16	38.61
4706	NASDAQ	MATW	Thu, May 16, 2013	38.57	38.94	38.07	38.21
4705	NASDAQ	MATW	Wed, May 15, 2013	38.32	38.90	38.17	38.66
4704	NASDAQ	MATW	Tue, May 14, 2013	38.12	38.56	38.00	38.50
4703	NASDAQ	MATW	Mon, May 13, 2013	38.81	38.87	37.76	38.18
4702	NASDAQ	MATW	Fri, May 10, 2013	38.86	39.37	38.56	39.17
4701	NASDAQ	MATW	Thu, May 9, 2013	38.87	39.35	38.65	38.71
4700	NASDAQ	MATW	Wed, May 8, 2013	38.39	39.14	38.28	38.86
4699	NASDAQ	MATW	Tue, May 7, 2013	37.84	38.46	37.84	38.41
4698	NASDAQ	MATW	Mon, May 6, 2013	37.70	38.00	37.58	37.81
4697	NASDAQ	MATW	Fri, May 3, 2013	37.17	38.14	37.17	37.77
4696	NASDAQ	MATW	Thu, May 2, 2013	36.57	36.97	36.35	36.84
4695	NASDAQ	MATW	Wed, May 1, 2013	36.59	36.85	36.27	36.30
4694	NASDAQ	MATW	Tue, Apr 30, 2013	36.00	36.91	35.96	36.81
4693	NASDAQ	MATW	Mon, Apr 29, 2013	35.79	36.18	35.67	36.02
4692	NASDAQ	MATW	Fri, Apr 26, 2013	35.49	35.69	35.10	35.65
4691	NASDAQ	MATW	Thu, Apr 25, 2013	35.11	35.99	35.11	35.51
4690	NASDAQ	MATW	Wed, Apr 24, 2013	34.17	35.13	34.07	34.98
4689	NASDAQ	MATW	Tue, Apr 23, 2013	34.05	34.34	33.86	34.26
4688	NASDAQ	MATW	Mon, Apr 22, 2013	34.03	34.03	33.35	33.79
4687	NASDAQ	MATW	Fri, Apr 19, 2013	32.91	34.07	32.81	33.83
4686	NASDAQ	MATW	Thu, Apr 18, 2013	33.60	33.71	33.11	33.33
4685	NASDAQ	MATW	Wed, Apr 17, 2013	33.73	33.93	33.26	33.46
4684	NASDAQ	MATW	Tue, Apr 16, 2013	33.83	34.17	33.63	33.94
4683	NASDAQ	MATW	Mon, Apr 15, 2013	34.66	34.66	33.38	33.61
4682	NASDAQ	MATW	Fri, Apr 12, 2013	34.50	34.99	34.50	34.90
4681	NASDAQ	MATW	Thu, Apr 11, 2013	34.69	34.84	34.36	34.68
4680	NASDAQ	MATW	Wed, Apr 10, 2013	33.94	34.98	33.87	34.70
4679	NASDAQ	MATW	Tue, Apr 9, 2013	33.88	34.21	33.85	33.85
4678	NASDAQ	MATW	Mon, Apr 8, 2013	33.73	33.90	33.42	33.87
4677	NASDAQ	MATW	Fri, Apr 5, 2013	32.85	33.83	32.85	33.71
4676	NASDAQ	MATW	Thu, Apr 4, 2013	33.41	33.61	33.14	33.39
4675	NASDAQ	MATW	Wed, Apr 3, 2013	33.70	33.70	33.28	33.33
4674	NASDAQ	MATW	Tue, Apr 2, 2013	34.16	34.23	33.60	33.67
4673	NASDAQ	MATW	Mon, Apr 1, 2013	34.76	34.76	33.66	34.05
4672	NASDAQ	MATW	Thu, Mar 28, 2013	34.70	35.08	34.63	34.92
4671	NASDAQ	MATW	Wed, Mar 27, 2013	34.53	34.71	34.25	34.55
4670	NASDAQ	MATW	Tue, Mar 26, 2013	35.06	35.07	34.59	34.85
4669	NASDAQ	MATW	Mon, Mar 25, 2013	34.95	35.19	34.56	34.82
4668	NASDAQ	MATW	Fri, Mar 22, 2013	34.75	34.97	34.60	34.80
4667	NASDAQ	MATW	Thu, Mar 21, 2013	34.84	35.19	34.61	34.73
4666	NASDAQ	MATW	Wed, Mar 20, 2013	34.70	35.22	34.54	35.15
4665	NASDAQ	MATW	Tue, Mar 19, 2013	34.62	34.74	34.40	34.60
4664	NASDAQ	MATW	Mon, Mar 18, 2013	34.14	34.87	34.14	34.50
4663	NASDAQ	MATW	Fri, Mar 15, 2013	35.29	35.31	34.40	34.41
4662	NASDAQ	MATW	Thu, Mar 14, 2013	34.60	35.26	34.40	35.22
4661	NASDAQ	MATW	Wed, Mar 13, 2013	34.35	34.63	34.34	34.56
4660	NASDAQ	MATW	Tue, Mar 12, 2013	33.99	34.63	33.70	34.41
4659	NASDAQ	MATW	Mon, Mar 11, 2013	34.40	34.63	33.89	33.95
4658	NASDAQ	MATW	Fri, Mar 8, 2013	33.98	34.63	33.71	34.55
4657	NASDAQ	MATW	Thu, Mar 7, 2013	33.35	33.74	33.30	33.65
4656	NASDAQ	MATW	Wed, Mar 6, 2013	33.70	33.89	33.32	33.39
4655	NASDAQ	MATW	Tue, Mar 5, 2013	33.37	33.72	33.30	33.68
4654	NASDAQ	MATW	Mon, Mar 4, 2013	33.00	33.22	32.73	33.19
4653	NASDAQ	MATW	Fri, Mar 1, 2013	32.74	33.28	32.74	33.08
4652	NASDAQ	MATW	Thu, Feb 28, 2013	33.06	33.50	32.96	33.00
4651	NASDAQ	MATW	Wed, Feb 27, 2013	33.00	33.46	33.00	33.16
4650	NASDAQ	MATW	Tue, Feb 26, 2013	32.82	33.48	32.82	33.04
4649	NASDAQ	MATW	Mon, Feb 25, 2013	33.88	33.95	32.65	32.67
4648	NASDAQ	MATW	Fri, Feb 22, 2013	33.97	34.00	33.59	33.76
4647	NASDAQ	MATW	Thu, Feb 21, 2013	32.94	33.94	32.94	33.72
4646	NASDAQ	MATW	Wed, Feb 20, 2013	33.48	33.48	32.86	32.94
4645	NASDAQ	MATW	Tue, Feb 19, 2013	32.68	33.62	32.67	33.50
4644	NASDAQ	MATW	Fri, Feb 15, 2013	32.44	32.71	32.15	32.63
4643	NASDAQ	MATW	Thu, Feb 14, 2013	32.34	32.60	32.19	32.25
4642	NASDAQ	MATW	Wed, Feb 13, 2013	32.34	32.67	32.17	32.49
4641	NASDAQ	MATW	Tue, Feb 12, 2013	32.07	32.57	32.00	32.38
4640	NASDAQ	MATW	Mon, Feb 11, 2013	31.93	32.30	31.84	32.00
4639	NASDAQ	MATW	Fri, Feb 8, 2013	31.99	32.20	31.83	31.96
4638	NASDAQ	MATW	Thu, Feb 7, 2013	32.02	32.05	31.77	31.91
4637	NASDAQ	MATW	Wed, Feb 6, 2013	32.03	32.22	31.72	32.06
4636	NASDAQ	MATW	Tue, Feb 5, 2013	32.38	32.57	31.73	32.13
4635	NASDAQ	MATW	Mon, Feb 4, 2013	32.37	32.48	31.98	32.12
4634	NASDAQ	MATW	Fri, Feb 1, 2013	32.86	32.86	32.36	32.57
4633	NASDAQ	MATW	Thu, Jan 31, 2013	32.54	33.22	32.41	32.76
4632	NASDAQ	MATW	Wed, Jan 30, 2013	32.68	32.81	32.38	32.56
4631	NASDAQ	MATW	Tue, Jan 29, 2013	32.72	33.06	32.53	32.83
4630	NASDAQ	MATW	Mon, Jan 28, 2013	32.23	32.89	32.05	32.75
4629	NASDAQ	MATW	Fri, Jan 25, 2013	32.88	32.88	31.97	32.21
4628	NASDAQ	MATW	Thu, Jan 24, 2013	32.87	33.08	32.51	32.70
4627	NASDAQ	MATW	Wed, Jan 23, 2013	32.89	33.09	32.83	32.95
4626	NASDAQ	MATW	Tue, Jan 22, 2013	31.80	33.07	31.80	32.99
4625	NASDAQ	MATW	Fri, Jan 18, 2013	33.40	33.58	31.69	31.84
4624	NASDAQ	MATW	Thu, Jan 17, 2013	32.97	33.72	32.00	33.64
4623	NASDAQ	MATW	Wed, Jan 16, 2013	32.89	32.89	32.42	32.81
4622	NASDAQ	MATW	Tue, Jan 15, 2013	32.83	33.11	32.78	33.03
4621	NASDAQ	MATW	Mon, Jan 14, 2013	32.80	33.10	32.61	33.00
4620	NASDAQ	MATW	Fri, Jan 11, 2013	33.35	33.35	32.47	32.92
4619	NASDAQ	MATW	Thu, Jan 10, 2013	33.06	33.46	32.94	33.28
4618	NASDAQ	MATW	Wed, Jan 9, 2013	32.84	33.03	32.64	33.03
4617	NASDAQ	MATW	Tue, Jan 8, 2013	32.76	33.00	32.58	32.77
4616	NASDAQ	MATW	Mon, Jan 7, 2013	32.96	33.08	32.63	32.88
4615	NASDAQ	MATW	Fri, Jan 4, 2013	32.99	33.43	32.78	33.24
4614	NASDAQ	MATW	Thu, Jan 3, 2013	32.78	32.97	32.48	32.89
4613	NASDAQ	MATW	Wed, Jan 2, 2013	32.87	32.94	32.17	32.71
4612	NASDAQ	MATW	Mon, Dec 31, 2012	31.52	32.20	31.43	32.10
4611	NASDAQ	MATW	Fri, Dec 28, 2012	31.80	31.91	31.54	31.57
4610	NASDAQ	MATW	Thu, Dec 27, 2012	31.90	32.07	31.48	31.90
4609	NASDAQ	MATW	Wed, Dec 26, 2012	32.21	32.21	31.67	31.97
4608	NASDAQ	MATW	Mon, Dec 24, 2012	32.46	32.46	31.75	32.04
4607	NASDAQ	MATW	Fri, Dec 21, 2012	32.61	32.61	32.00	32.46
4606	NASDAQ	MATW	Thu, Dec 20, 2012	32.50	32.94	32.37	32.90
4605	NASDAQ	MATW	Wed, Dec 19, 2012	32.50	32.70	32.25	32.37
4604	NASDAQ	MATW	Tue, Dec 18, 2012	32.46	32.82	32.02	32.57
4603	NASDAQ	MATW	Mon, Dec 17, 2012	32.44	32.74	31.99	32.57
4602	NASDAQ	MATW	Fri, Dec 14, 2012	32.27	32.66	31.89	32.32
4601	NASDAQ	MATW	Thu, Dec 13, 2012	32.68	32.87	31.61	32.42
4600	NASDAQ	MATW	Wed, Dec 12, 2012	32.84	32.95	32.37	32.61
4599	NASDAQ	MATW	Tue, Dec 11, 2012	32.46	32.90	32.25	32.83
4598	NASDAQ	MATW	Mon, Dec 10, 2012	31.72	32.39	31.52	32.28
4597	NASDAQ	MATW	Fri, Dec 7, 2012	31.63	31.89	30.82	31.72
4596	NASDAQ	MATW	Thu, Dec 6, 2012	31.19	31.47	30.82	31.45
4595	NASDAQ	MATW	Wed, Dec 5, 2012	30.97	31.41	30.37	31.21
4594	NASDAQ	MATW	Tue, Dec 4, 2012	30.73	30.98	30.46	30.83
4593	NASDAQ	MATW	Mon, Dec 3, 2012	30.40	30.75	29.89	30.66
4592	NASDAQ	MATW	Fri, Nov 30, 2012	30.14	30.27	29.92	30.25
4591	NASDAQ	MATW	Thu, Nov 29, 2012	29.57	30.03	29.49	30.03
4590	NASDAQ	MATW	Wed, Nov 28, 2012	29.21	29.53	28.61	29.29
4589	NASDAQ	MATW	Tue, Nov 27, 2012	29.45	29.62	29.32	29.43
4588	NASDAQ	MATW	Mon, Nov 26, 2012	29.05	29.51	29.05	29.49
4587	NASDAQ	MATW	Fri, Nov 23, 2012	28.56	29.20	28.56	29.20
4586	NASDAQ	MATW	Wed, Nov 21, 2012	28.58	28.66	28.12	28.43
4585	NASDAQ	MATW	Tue, Nov 20, 2012	28.76	28.81	28.32	28.55
4584	NASDAQ	MATW	Mon, Nov 19, 2012	28.42	28.89	28.42	28.87
4583	NASDAQ	MATW	Fri, Nov 16, 2012	28.02	28.33	27.42	28.12
4582	NASDAQ	MATW	Thu, Nov 15, 2012	28.26	28.50	28.00	28.37
4581	NASDAQ	MATW	Wed, Nov 14, 2012	28.56	28.71	28.07	28.25
4580	NASDAQ	MATW	Tue, Nov 13, 2012	29.06	29.15	28.38	28.45
4579	NASDAQ	MATW	Mon, Nov 12, 2012	28.94	29.26	28.75	28.82
4578	NASDAQ	MATW	Fri, Nov 9, 2012	28.69	29.25	28.61	28.83
4577	NASDAQ	MATW	Thu, Nov 8, 2012	28.81	29.07	28.44	28.88
4576	NASDAQ	MATW	Wed, Nov 7, 2012	29.37	29.78	28.90	28.91
4575	NASDAQ	MATW	Tue, Nov 6, 2012	29.42	30.04	29.41	29.76
4574	NASDAQ	MATW	Mon, Nov 5, 2012	28.84	29.38	28.82	29.25
4573	NASDAQ	MATW	Fri, Nov 2, 2012	29.84	29.88	28.88	28.88
4572	NASDAQ	MATW	Thu, Nov 1, 2012	28.72	30.22	28.72	29.83
4571	NASDAQ	MATW	Wed, Oct 31, 2012	28.71	28.97	28.50	28.77
4570	NASDAQ	MATW	Fri, Oct 26, 2012	29.17	29.17	28.57	28.67
4569	NASDAQ	MATW	Thu, Oct 25, 2012	28.74	29.09	28.74	29.08
4568	NASDAQ	MATW	Wed, Oct 24, 2012	28.92	29.13	28.56	28.61
4567	NASDAQ	MATW	Tue, Oct 23, 2012	28.90	29.11	28.70	28.82
4566	NASDAQ	MATW	Mon, Oct 22, 2012	29.04	29.34	28.94	29.14
4565	NASDAQ	MATW	Fri, Oct 19, 2012	30.02	30.06	28.93	29.08
4564	NASDAQ	MATW	Thu, Oct 18, 2012	30.05	30.30	29.91	30.12
4563	NASDAQ	MATW	Wed, Oct 17, 2012	29.63	30.18	29.63	30.06
4562	NASDAQ	MATW	Tue, Oct 16, 2012	29.55	29.78	29.40	29.61
4561	NASDAQ	MATW	Mon, Oct 15, 2012	29.11	29.52	29.01	29.49
4560	NASDAQ	MATW	Fri, Oct 12, 2012	29.16	29.30	28.89	29.13
4559	NASDAQ	MATW	Thu, Oct 11, 2012	29.45	29.45	29.18	29.19
4558	NASDAQ	MATW	Wed, Oct 10, 2012	29.22	29.42	29.14	29.20
4557	NASDAQ	MATW	Tue, Oct 9, 2012	29.45	29.81	29.11	29.15
4556	NASDAQ	MATW	Mon, Oct 8, 2012	29.40	29.69	29.38	29.52
4555	NASDAQ	MATW	Fri, Oct 5, 2012	29.63	29.78	29.42	29.47
4554	NASDAQ	MATW	Thu, Oct 4, 2012	29.70	29.70	29.35	29.53
4553	NASDAQ	MATW	Wed, Oct 3, 2012	29.83	29.87	29.42	29.55
4552	NASDAQ	MATW	Tue, Oct 2, 2012	29.62	29.83	29.36	29.59
4551	NASDAQ	MATW	Mon, Oct 1, 2012	29.95	30.02	29.06	29.48
4550	NASDAQ	MATW	Fri, Sep 28, 2012	30.28	30.28	29.79	29.82
4549	NASDAQ	MATW	Thu, Sep 27, 2012	30.40	30.75	30.03	30.45
4548	NASDAQ	MATW	Wed, Sep 26, 2012	30.25	30.46	30.20	30.30
4547	NASDAQ	MATW	Tue, Sep 25, 2012	30.70	30.72	30.13	30.20
4546	NASDAQ	MATW	Mon, Sep 24, 2012	30.70	30.83	30.44	30.52
4545	NASDAQ	MATW	Fri, Sep 21, 2012	30.75	30.90	30.62	30.80
4544	NASDAQ	MATW	Thu, Sep 20, 2012	30.90	31.00	30.59	30.83
4543	NASDAQ	MATW	Wed, Sep 19, 2012	31.29	31.47	31.04	31.07
4542	NASDAQ	MATW	Tue, Sep 18, 2012	31.08	31.42	31.08	31.32
4541	NASDAQ	MATW	Mon, Sep 17, 2012	31.06	31.26	30.73	31.12
4540	NASDAQ	MATW	Fri, Sep 14, 2012	31.10	31.36	30.97	31.20
4539	NASDAQ	MATW	Thu, Sep 13, 2012	30.48	31.19	30.27	30.89
4538	NASDAQ	MATW	Wed, Sep 12, 2012	30.39	30.50	30.19	30.49
4537	NASDAQ	MATW	Tue, Sep 11, 2012	30.14	30.32	30.07	30.29
4536	NASDAQ	MATW	Mon, Sep 10, 2012	29.99	30.36	29.99	30.10
4535	NASDAQ	MATW	Fri, Sep 7, 2012	30.28	30.28	29.88	30.03
4534	NASDAQ	MATW	Thu, Sep 6, 2012	29.79	30.18	29.62	30.10
4533	NASDAQ	MATW	Wed, Sep 5, 2012	30.07	30.40	29.20	29.60
4532	NASDAQ	MATW	Tue, Sep 4, 2012	29.83	30.42	29.51	30.13
4531	NASDAQ	MATW	Fri, Aug 31, 2012	29.95	30.09	29.59	29.93
4530	NASDAQ	MATW	Thu, Aug 30, 2012	29.64	29.95	29.57	29.80
4529	NASDAQ	MATW	Wed, Aug 29, 2012	29.78	30.00	29.54	29.80
4528	NASDAQ	MATW	Tue, Aug 28, 2012	29.55	29.85	29.23	29.81
4527	NASDAQ	MATW	Mon, Aug 27, 2012	30.01	30.20	29.54	29.55
4526	NASDAQ	MATW	Fri, Aug 24, 2012	29.98	30.18	29.81	29.94
4525	NASDAQ	MATW	Thu, Aug 23, 2012	30.67	30.81	29.95	30.09
4524	NASDAQ	MATW	Wed, Aug 22, 2012	30.84	30.94	30.43	30.73
4523	NASDAQ	MATW	Tue, Aug 21, 2012	30.79	31.57	30.52	30.92
4522	NASDAQ	MATW	Mon, Aug 20, 2012	30.61	30.76	30.30	30.68
4521	NASDAQ	MATW	Fri, Aug 17, 2012	30.13	30.69	29.97	30.64
4520	NASDAQ	MATW	Thu, Aug 16, 2012	29.76	30.30	28.97	30.20
4519	NASDAQ	MATW	Wed, Aug 15, 2012	29.39	29.81	29.39	29.80
4518	NASDAQ	MATW	Tue, Aug 14, 2012	29.87	29.98	29.45	29.56
4517	NASDAQ	MATW	Mon, Aug 13, 2012	29.88	29.99	29.18	29.74
4516	NASDAQ	MATW	Fri, Aug 10, 2012	29.96	30.02	29.76	29.87
4515	NASDAQ	MATW	Thu, Aug 9, 2012	29.61	30.28	29.50	30.06
4514	NASDAQ	MATW	Wed, Aug 8, 2012	29.36	29.81	29.23	29.68
4513	NASDAQ	MATW	Tue, Aug 7, 2012	29.34	29.77	29.20	29.52
4512	NASDAQ	MATW	Mon, Aug 6, 2012	29.20	29.62	29.07	29.16
4511	NASDAQ	MATW	Fri, Aug 3, 2012	28.76	29.45	28.38	29.16
4510	NASDAQ	MATW	Thu, Aug 2, 2012	28.22	28.44	27.91	28.35
4509	NASDAQ	MATW	Wed, Aug 1, 2012	29.05	29.28	28.35	28.36
4508	NASDAQ	MATW	Tue, Jul 31, 2012	29.19	29.42	28.96	29.00
4507	NASDAQ	MATW	Mon, Jul 30, 2012	29.68	29.91	29.23	29.32
4506	NASDAQ	MATW	Fri, Jul 27, 2012	29.02	29.92	28.75	29.69
4505	NASDAQ	MATW	Thu, Jul 26, 2012	29.19	29.44	28.86	28.88
4504	NASDAQ	MATW	Wed, Jul 25, 2012	28.71	28.91	28.57	28.80
4503	NASDAQ	MATW	Tue, Jul 24, 2012	28.70	28.75	28.30	28.55
4502	NASDAQ	MATW	Mon, Jul 23, 2012	28.66	28.80	27.88	28.75
4501	NASDAQ	MATW	Fri, Jul 20, 2012	31.53	31.53	28.35	28.96
4500	NASDAQ	MATW	Thu, Jul 19, 2012	31.79	32.00	31.57	31.63
4499	NASDAQ	MATW	Wed, Jul 18, 2012	31.55	32.00	31.51	31.72
4498	NASDAQ	MATW	Tue, Jul 17, 2012	31.69	32.00	31.35	31.58
4497	NASDAQ	MATW	Mon, Jul 16, 2012	32.08	32.27	31.39	31.56
4496	NASDAQ	MATW	Fri, Jul 13, 2012	31.57	32.36	31.57	32.23
4495	NASDAQ	MATW	Thu, Jul 12, 2012	31.18	31.64	30.94	31.50
4494	NASDAQ	MATW	Wed, Jul 11, 2012	31.34	31.60	30.99	31.43
4493	NASDAQ	MATW	Tue, Jul 10, 2012	32.00	32.00	31.26	31.37
4492	NASDAQ	MATW	Mon, Jul 9, 2012	31.87	31.96	31.65	31.73
4491	NASDAQ	MATW	Fri, Jul 6, 2012	31.91	32.10	31.87	31.91
4490	NASDAQ	MATW	Thu, Jul 5, 2012	32.68	32.90	32.30	32.30
4489	NASDAQ	MATW	Tue, Jul 3, 2012	32.49	32.83	32.38	32.79
4488	NASDAQ	MATW	Mon, Jul 2, 2012	32.54	32.87	32.26	32.53
4487	NASDAQ	MATW	Fri, Jun 29, 2012	32.42	32.63	31.90	32.49
4486	NASDAQ	MATW	Thu, Jun 28, 2012	31.17	31.77	31.01	31.73
4485	NASDAQ	MATW	Wed, Jun 27, 2012	30.96	31.65	30.62	31.50
4484	NASDAQ	MATW	Tue, Jun 26, 2012	30.77	30.84	30.21	30.59
4483	NASDAQ	MATW	Mon, Jun 25, 2012	30.98	30.99	30.54	30.65
4482	NASDAQ	MATW	Fri, Jun 22, 2012	31.11	31.43	30.94	31.38
4481	NASDAQ	MATW	Thu, Jun 21, 2012	32.10	32.10	30.89	30.94
4480	NASDAQ	MATW	Wed, Jun 20, 2012	32.00	32.49	32.00	32.22
4479	NASDAQ	MATW	Tue, Jun 19, 2012	31.43	32.15	31.25	32.08
4478	NASDAQ	MATW	Mon, Jun 18, 2012	31.16	31.52	31.16	31.38
4477	NASDAQ	MATW	Fri, Jun 15, 2012	30.20	31.55	30.20	31.32
4476	NASDAQ	MATW	Thu, Jun 14, 2012	30.21	30.35	29.82	30.17
4475	NASDAQ	MATW	Wed, Jun 13, 2012	30.27	30.69	29.98	30.10
4474	NASDAQ	MATW	Tue, Jun 12, 2012	30.13	30.38	29.58	30.38
4473	NASDAQ	MATW	Mon, Jun 11, 2012	31.25	31.25	29.90	29.92
4472	NASDAQ	MATW	Fri, Jun 8, 2012	30.46	31.04	30.36	30.91
4471	NASDAQ	MATW	Thu, Jun 7, 2012	30.76	30.92	30.51	30.53
4470	NASDAQ	MATW	Wed, Jun 6, 2012	30.08	30.45	29.88	30.43
4469	NASDAQ	MATW	Tue, Jun 5, 2012	29.74	29.96	29.48	29.79
4468	NASDAQ	MATW	Mon, Jun 4, 2012	30.05	30.24	29.60	29.93
4467	NASDAQ	MATW	Fri, Jun 1, 2012	29.45	30.18	29.27	29.99
4466	NASDAQ	MATW	Thu, May 31, 2012	29.99	30.30	29.65	30.12
4465	NASDAQ	MATW	Wed, May 30, 2012	30.21	30.21	29.96	29.98
4464	NASDAQ	MATW	Tue, May 29, 2012	30.36	30.76	30.20	30.47
4463	NASDAQ	MATW	Fri, May 25, 2012	30.16	30.24	29.94	30.08
4462	NASDAQ	MATW	Thu, May 24, 2012	30.11	30.19	29.64	30.19
4461	NASDAQ	MATW	Wed, May 23, 2012	29.33	30.13	29.16	30.03
4460	NASDAQ	MATW	Tue, May 22, 2012	30.05	30.26	29.46	29.64
4459	NASDAQ	MATW	Mon, May 21, 2012	29.97	30.22	29.41	30.15
4458	NASDAQ	MATW	Fri, May 18, 2012	29.88	30.12	29.59	29.85
4457	NASDAQ	MATW	Thu, May 17, 2012	29.97	30.14	29.77	29.98
4456	NASDAQ	MATW	Wed, May 16, 2012	30.18	30.53	29.93	30.00
4455	NASDAQ	MATW	Tue, May 15, 2012	30.22	30.45	30.05	30.15
4454	NASDAQ	MATW	Mon, May 14, 2012	29.67	30.52	29.67	30.25
4453	NASDAQ	MATW	Fri, May 11, 2012	29.80	30.19	29.74	30.04
4452	NASDAQ	MATW	Thu, May 10, 2012	30.18	30.29	29.77	30.07
4451	NASDAQ	MATW	Wed, May 9, 2012	29.96	30.33	29.86	29.96
4450	NASDAQ	MATW	Tue, May 8, 2012	29.75	30.36	29.49	30.28
4449	NASDAQ	MATW	Mon, May 7, 2012	29.65	30.11	29.58	30.01
4448	NASDAQ	MATW	Fri, May 4, 2012	29.81	29.91	29.36	29.79
4447	NASDAQ	MATW	Thu, May 3, 2012	29.94	30.18	29.71	29.99
4446	NASDAQ	MATW	Wed, May 2, 2012	29.60	30.16	29.44	30.06
4445	NASDAQ	MATW	Tue, May 1, 2012	29.95	30.62	29.78	29.93
4444	NASDAQ	MATW	Mon, Apr 30, 2012	30.31	30.31	29.78	30.00
4443	NASDAQ	MATW	Fri, Apr 27, 2012	30.03	30.44	29.76	30.31
4442	NASDAQ	MATW	Thu, Apr 26, 2012	29.98	30.27	29.87	30.06
4441	NASDAQ	MATW	Wed, Apr 25, 2012	30.22	30.51	30.01	30.14
4440	NASDAQ	MATW	Tue, Apr 24, 2012	29.50	30.07	29.46	29.80
4439	NASDAQ	MATW	Mon, Apr 23, 2012	29.80	29.90	28.95	29.57
4438	NASDAQ	MATW	Fri, Apr 20, 2012	32.49	32.49	30.38	30.56
4437	NASDAQ	MATW	Thu, Apr 19, 2012	30.80	31.01	30.44	30.83
4436	NASDAQ	MATW	Wed, Apr 18, 2012	31.11	31.32	30.84	30.92
4435	NASDAQ	MATW	Tue, Apr 17, 2012	31.33	32.15	31.33	31.40
4434	NASDAQ	MATW	Mon, Apr 16, 2012	30.78	31.34	30.44	31.03
4433	NASDAQ	MATW	Fri, Apr 13, 2012	30.98	31.07	30.60	30.62
4432	NASDAQ	MATW	Thu, Apr 12, 2012	30.77	31.40	30.77	31.16
4431	NASDAQ	MATW	Wed, Apr 11, 2012	30.48	30.71	30.35	30.71
4430	NASDAQ	MATW	Tue, Apr 10, 2012	30.69	30.74	30.02	30.14
4429	NASDAQ	MATW	Mon, Apr 9, 2012	30.43	30.83	30.43	30.76
4428	NASDAQ	MATW	Thu, Apr 5, 2012	30.86	31.18	30.83	30.89
4427	NASDAQ	MATW	Wed, Apr 4, 2012	31.11	31.20	30.69	31.06
4426	NASDAQ	MATW	Tue, Apr 3, 2012	31.74	31.94	31.25	31.48
4425	NASDAQ	MATW	Mon, Apr 2, 2012	31.56	31.94	31.44	31.84
4424	NASDAQ	MATW	Fri, Mar 30, 2012	32.17	32.17	31.64	31.64
4423	NASDAQ	MATW	Thu, Mar 29, 2012	31.59	32.04	31.40	31.91
4422	NASDAQ	MATW	Wed, Mar 28, 2012	32.05	32.16	31.54	31.84
4421	NASDAQ	MATW	Tue, Mar 27, 2012	32.65	32.68	32.03	32.03
4420	NASDAQ	MATW	Mon, Mar 26, 2012	32.41	32.89	32.24	32.69
4419	NASDAQ	MATW	Fri, Mar 23, 2012	31.80	32.27	31.59	32.16
4418	NASDAQ	MATW	Thu, Mar 22, 2012	31.59	31.81	31.48	31.76
4417	NASDAQ	MATW	Wed, Mar 21, 2012	31.92	32.02	31.60	31.83
4416	NASDAQ	MATW	Tue, Mar 20, 2012	31.89	32.00	31.70	31.83
4415	NASDAQ	MATW	Mon, Mar 19, 2012	31.84	32.50	31.68	32.17
4414	NASDAQ	MATW	Fri, Mar 16, 2012	32.07	32.21	31.83	31.85
4413	NASDAQ	MATW	Thu, Mar 15, 2012	31.84	32.11	31.63	32.02
4412	NASDAQ	MATW	Wed, Mar 14, 2012	32.32	32.45	31.70	31.77
4411	NASDAQ	MATW	Tue, Mar 13, 2012	32.03	32.45	31.85	32.37
4410	NASDAQ	MATW	Mon, Mar 12, 2012	31.63	31.85	31.55	31.70
4409	NASDAQ	MATW	Fri, Mar 9, 2012	31.18	32.13	31.11	31.65
4408	NASDAQ	MATW	Thu, Mar 8, 2012	30.78	31.31	30.50	31.22
4407	NASDAQ	MATW	Wed, Mar 7, 2012	30.59	30.67	30.32	30.67
4406	NASDAQ	MATW	Tue, Mar 6, 2012	30.20	30.62	30.00	30.56
4405	NASDAQ	MATW	Mon, Mar 5, 2012	30.27	30.57	30.18	30.54
4404	NASDAQ	MATW	Fri, Mar 2, 2012	30.72	30.72	30.29	30.40
4403	NASDAQ	MATW	Thu, Mar 1, 2012	31.07	31.24	30.64	30.68
4402	NASDAQ	MATW	Wed, Feb 29, 2012	31.42	31.42	30.78	31.02
4401	NASDAQ	MATW	Tue, Feb 28, 2012	31.24	31.37	30.96	31.27
4400	NASDAQ	MATW	Mon, Feb 27, 2012	31.54	31.54	30.88	31.26
4399	NASDAQ	MATW	Fri, Feb 24, 2012	31.78	31.90	31.66	31.69
4398	NASDAQ	MATW	Thu, Feb 23, 2012	31.69	31.95	31.51	31.82
4397	NASDAQ	MATW	Wed, Feb 22, 2012	31.68	31.81	31.54	31.62
4396	NASDAQ	MATW	Tue, Feb 21, 2012	31.61	31.81	31.46	31.66
4395	NASDAQ	MATW	Fri, Feb 17, 2012	32.02	32.02	31.60	31.64
4394	NASDAQ	MATW	Thu, Feb 16, 2012	31.67	31.95	31.54	31.90
4393	NASDAQ	MATW	Wed, Feb 15, 2012	31.79	31.88	31.41	31.62
4392	NASDAQ	MATW	Tue, Feb 14, 2012	32.05	32.34	31.56	31.74
4391	NASDAQ	MATW	Mon, Feb 13, 2012	32.30	32.70	32.01	32.19
4390	NASDAQ	MATW	Fri, Feb 10, 2012	32.94	33.10	31.94	31.97
4389	NASDAQ	MATW	Thu, Feb 9, 2012	33.10	33.32	32.91	33.31
4388	NASDAQ	MATW	Wed, Feb 8, 2012	33.25	33.58	32.85	33.05
4387	NASDAQ	MATW	Tue, Feb 7, 2012	33.23	33.40	32.80	33.25
4386	NASDAQ	MATW	Mon, Feb 6, 2012	33.66	33.83	33.18	33.22
4385	NASDAQ	MATW	Fri, Feb 3, 2012	34.18	34.36	33.74	33.78
4384	NASDAQ	MATW	Thu, Feb 2, 2012	33.92	34.01	33.57	33.69
4383	NASDAQ	MATW	Wed, Feb 1, 2012	33.24	34.05	33.05	34.01
4382	NASDAQ	MATW	Tue, Jan 31, 2012	33.24	33.40	32.78	32.96
4381	NASDAQ	MATW	Mon, Jan 30, 2012	32.73	33.19	32.43	32.94
4380	NASDAQ	MATW	Fri, Jan 27, 2012	32.67	33.27	31.95	33.02
4379	NASDAQ	MATW	Thu, Jan 26, 2012	33.00	33.00	32.60	32.74
4378	NASDAQ	MATW	Wed, Jan 25, 2012	32.22	32.85	31.96	32.76
4377	NASDAQ	MATW	Tue, Jan 24, 2012	31.70	32.26	31.67	32.22
4376	NASDAQ	MATW	Mon, Jan 23, 2012	31.95	32.50	31.73	31.95
4375	NASDAQ	MATW	Fri, Jan 20, 2012	31.43	32.15	31.28	32.05
4374	NASDAQ	MATW	Thu, Jan 19, 2012	31.66	31.90	31.51	31.57
4373	NASDAQ	MATW	Wed, Jan 18, 2012	30.93	31.75	30.84	31.64
4372	NASDAQ	MATW	Tue, Jan 17, 2012	31.45	31.59	30.90	31.00
4371	NASDAQ	MATW	Fri, Jan 13, 2012	31.36	31.55	31.05	31.19
4370	NASDAQ	MATW	Thu, Jan 12, 2012	31.93	31.94	31.42	31.78
4369	NASDAQ	MATW	Wed, Jan 11, 2012	31.59	31.90	31.01	31.87
4368	NASDAQ	MATW	Tue, Jan 10, 2012	31.86	32.04	31.58	31.79
4367	NASDAQ	MATW	Mon, Jan 9, 2012	31.76	31.76	31.21	31.40
4366	NASDAQ	MATW	Fri, Jan 6, 2012	31.74	32.11	31.36	31.69
4365	NASDAQ	MATW	Thu, Jan 5, 2012	31.46	31.96	31.01	31.73
4364	NASDAQ	MATW	Wed, Jan 4, 2012	31.94	32.03	31.45	31.72
4363	NASDAQ	MATW	Tue, Jan 3, 2012	32.23	32.60	31.96	32.08
4362	NASDAQ	MATW	Fri, Dec 30, 2011	31.47	31.75	31.27	31.43
4361	NASDAQ	MATW	Thu, Dec 29, 2011	31.18	31.61	31.09	31.53
4360	NASDAQ	MATW	Wed, Dec 28, 2011	31.70	31.70	30.86	31.02
4359	NASDAQ	MATW	Tue, Dec 27, 2011	30.88	31.88	30.58	31.69
4358	NASDAQ	MATW	Fri, Dec 23, 2011	31.41	31.48	30.98	31.07
4357	NASDAQ	MATW	Thu, Dec 22, 2011	31.22	31.58	31.05	31.31
4356	NASDAQ	MATW	Wed, Dec 21, 2011	31.34	31.37	30.89	31.08
4355	NASDAQ	MATW	Tue, Dec 20, 2011	30.21	31.38	30.21	31.32
4354	NASDAQ	MATW	Mon, Dec 19, 2011	30.75	31.05	29.52	29.61
4353	NASDAQ	MATW	Fri, Dec 16, 2011	30.89	31.27	30.42	30.46
4352	NASDAQ	MATW	Thu, Dec 15, 2011	30.49	30.85	30.22	30.75
4351	NASDAQ	MATW	Wed, Dec 14, 2011	30.36	30.92	29.98	30.02
4350	NASDAQ	MATW	Tue, Dec 13, 2011	31.71	31.99	30.53	30.69
4349	NASDAQ	MATW	Mon, Dec 12, 2011	31.66	32.14	31.14	31.39
4348	NASDAQ	MATW	Fri, Dec 9, 2011	31.90	32.42	31.80	32.14
4347	NASDAQ	MATW	Thu, Dec 8, 2011	32.71	33.59	31.58	31.71
4346	NASDAQ	MATW	Wed, Dec 7, 2011	32.85	33.17	32.19	32.99
4345	NASDAQ	MATW	Tue, Dec 6, 2011	33.24	33.50	32.92	33.17
4344	NASDAQ	MATW	Mon, Dec 5, 2011	33.19	33.58	32.93	33.23
4343	NASDAQ	MATW	Fri, Dec 2, 2011	33.19	33.23	32.55	32.65
4342	NASDAQ	MATW	Thu, Dec 1, 2011	33.00	33.41	32.63	32.72
4341	NASDAQ	MATW	Wed, Nov 30, 2011	32.68	33.18	31.51	33.17
4340	NASDAQ	MATW	Tue, Nov 29, 2011	31.81	31.82	31.19	31.35
4339	NASDAQ	MATW	Mon, Nov 28, 2011	31.81	32.27	31.45	31.65
4338	NASDAQ	MATW	Fri, Nov 25, 2011	31.42	31.67	30.69	30.77
4337	NASDAQ	MATW	Wed, Nov 23, 2011	32.12	32.45	31.64	31.64
4336	NASDAQ	MATW	Tue, Nov 22, 2011	32.14	32.72	32.07	32.45
4335	NASDAQ	MATW	Mon, Nov 21, 2011	32.02	32.66	31.47	32.16
4334	NASDAQ	MATW	Fri, Nov 18, 2011	32.67	33.10	32.51	32.74
4333	NASDAQ	MATW	Thu, Nov 17, 2011	32.76	33.13	32.48	32.67
4332	NASDAQ	MATW	Wed, Nov 16, 2011	32.76	33.53	32.51	32.76
4331	NASDAQ	MATW	Tue, Nov 15, 2011	32.68	33.36	31.63	33.03
4330	NASDAQ	MATW	Mon, Nov 14, 2011	32.93	33.45	32.50	32.87
4329	NASDAQ	MATW	Fri, Nov 11, 2011	36.10	36.12	31.81	32.86
4328	NASDAQ	MATW	Thu, Nov 10, 2011	34.66	35.56	34.26	35.56
4327	NASDAQ	MATW	Wed, Nov 9, 2011	35.38	35.65	34.12	34.12
4326	NASDAQ	MATW	Tue, Nov 8, 2011	35.81	36.61	35.04	36.53
4325	NASDAQ	MATW	Mon, Nov 7, 2011	35.85	36.17	34.86	35.49
4324	NASDAQ	MATW	Fri, Nov 4, 2011	36.41	36.75	35.80	35.93
4323	NASDAQ	MATW	Thu, Nov 3, 2011	35.33	37.16	34.73	36.89
4322	NASDAQ	MATW	Wed, Nov 2, 2011	34.11	34.90	33.84	34.82
4321	NASDAQ	MATW	Tue, Nov 1, 2011	33.73	34.70	33.33	33.69
4320	NASDAQ	MATW	Mon, Oct 31, 2011	36.02	36.05	35.11	35.14
4319	NASDAQ	MATW	Fri, Oct 28, 2011	37.12	37.65	36.24	36.62
4318	NASDAQ	MATW	Thu, Oct 27, 2011	36.12	37.33	35.22	37.15
4317	NASDAQ	MATW	Wed, Oct 26, 2011	35.24	35.24	34.17	34.87
4316	NASDAQ	MATW	Tue, Oct 25, 2011	35.46	35.63	34.57	34.73
4315	NASDAQ	MATW	Mon, Oct 24, 2011	35.02	36.37	34.84	35.80
4314	NASDAQ	MATW	Fri, Oct 21, 2011	34.32	34.99	34.31	34.90
4313	NASDAQ	MATW	Thu, Oct 20, 2011	33.85	33.85	32.64	33.65
4312	NASDAQ	MATW	Wed, Oct 19, 2011	33.90	34.63	33.52	33.76
4311	NASDAQ	MATW	Tue, Oct 18, 2011	32.72	34.20	32.38	33.98
4310	NASDAQ	MATW	Mon, Oct 17, 2011	33.57	33.58	32.43	32.55
4309	NASDAQ	MATW	Fri, Oct 14, 2011	33.85	34.46	32.75	33.93
4308	NASDAQ	MATW	Thu, Oct 13, 2011	33.46	33.71	32.91	33.51
4307	NASDAQ	MATW	Wed, Oct 12, 2011	33.35	34.04	33.02	33.70
4306	NASDAQ	MATW	Tue, Oct 11, 2011	32.29	33.22	32.29	33.00
4305	NASDAQ	MATW	Mon, Oct 10, 2011	31.64	32.63	31.50	32.59
4304	NASDAQ	MATW	Fri, Oct 7, 2011	32.15	32.15	30.69	31.26
4303	NASDAQ	MATW	Thu, Oct 6, 2011	31.08	32.10	30.95	32.04
4302	NASDAQ	MATW	Wed, Oct 5, 2011	31.51	31.96	30.97	31.13
4301	NASDAQ	MATW	Tue, Oct 4, 2011	28.88	31.64	28.59	31.63
4300	NASDAQ	MATW	Mon, Oct 3, 2011	30.43	31.38	29.16	29.18
4299	NASDAQ	MATW	Fri, Sep 30, 2011	30.59	31.34	30.51	30.73
4298	NASDAQ	MATW	Thu, Sep 29, 2011	31.14	31.34	30.35	31.16
4297	NASDAQ	MATW	Wed, Sep 28, 2011	31.42	31.62	30.42	30.44
4296	NASDAQ	MATW	Tue, Sep 27, 2011	30.73	32.27	30.20	31.34
4295	NASDAQ	MATW	Mon, Sep 26, 2011	29.96	30.05	29.05	29.97
4294	NASDAQ	MATW	Fri, Sep 23, 2011	28.93	30.15	28.93	29.63
4293	NASDAQ	MATW	Thu, Sep 22, 2011	28.94	29.84	28.57	28.91
4292	NASDAQ	MATW	Wed, Sep 21, 2011	30.67	31.46	29.84	29.88
4291	NASDAQ	MATW	Tue, Sep 20, 2011	30.64	31.63	30.57	30.75
4290	NASDAQ	MATW	Mon, Sep 19, 2011	30.68	31.17	30.26	30.62
4289	NASDAQ	MATW	Fri, Sep 16, 2011	31.40	31.57	30.85	31.25
4288	NASDAQ	MATW	Thu, Sep 15, 2011	31.55	31.67	30.98	31.50
4287	NASDAQ	MATW	Wed, Sep 14, 2011	31.33	31.55	30.46	31.21
4286	NASDAQ	MATW	Tue, Sep 13, 2011	30.88	31.30	30.59	30.95
4285	NASDAQ	MATW	Mon, Sep 12, 2011	30.10	30.79	30.06	30.79
4284	NASDAQ	MATW	Fri, Sep 9, 2011	30.89	31.03	30.20	30.55
4283	NASDAQ	MATW	Thu, Sep 8, 2011	32.17	32.32	31.08	31.22
4282	NASDAQ	MATW	Wed, Sep 7, 2011	31.66	32.51	31.31	32.40
4281	NASDAQ	MATW	Tue, Sep 6, 2011	29.96	31.30	29.96	31.16
4280	NASDAQ	MATW	Fri, Sep 2, 2011	31.74	32.16	30.90	30.99
4279	NASDAQ	MATW	Thu, Sep 1, 2011	33.44	33.95	32.28	32.40
4278	NASDAQ	MATW	Wed, Aug 31, 2011	33.66	34.16	33.13	33.41
4277	NASDAQ	MATW	Tue, Aug 30, 2011	33.18	33.77	32.62	33.49
4276	NASDAQ	MATW	Mon, Aug 29, 2011	32.10	33.65	31.73	33.40
4275	NASDAQ	MATW	Fri, Aug 26, 2011	29.81	31.59	29.55	31.58
4274	NASDAQ	MATW	Thu, Aug 25, 2011	31.58	31.71	29.89	29.97
4273	NASDAQ	MATW	Wed, Aug 24, 2011	30.45	31.36	30.31	31.20
4272	NASDAQ	MATW	Tue, Aug 23, 2011	29.97	30.57	29.82	30.56
4271	NASDAQ	MATW	Mon, Aug 22, 2011	30.91	31.36	29.89	29.92
4270	NASDAQ	MATW	Fri, Aug 19, 2011	30.00	31.24	29.86	30.05
4269	NASDAQ	MATW	Thu, Aug 18, 2011	31.97	32.04	30.28	30.49
4268	NASDAQ	MATW	Wed, Aug 17, 2011	33.98	34.11	32.66	33.14
4267	NASDAQ	MATW	Tue, Aug 16, 2011	33.58	34.15	33.00	33.84
4266	NASDAQ	MATW	Mon, Aug 15, 2011	33.41	34.12	33.06	34.11
4265	NASDAQ	MATW	Fri, Aug 12, 2011	33.22	33.35	32.33	33.12
4264	NASDAQ	MATW	Thu, Aug 11, 2011	31.23	33.95	30.61	32.93
4263	NASDAQ	MATW	Wed, Aug 10, 2011	31.50	32.43	30.95	31.05
4262	NASDAQ	MATW	Tue, Aug 9, 2011	30.70	32.57	29.11	32.47
4261	NASDAQ	MATW	Mon, Aug 8, 2011	32.23	33.54	29.82	29.85
4260	NASDAQ	MATW	Fri, Aug 5, 2011	34.35	34.45	32.26	33.14
4259	NASDAQ	MATW	Thu, Aug 4, 2011	34.92	35.94	33.95	33.95
4258	NASDAQ	MATW	Wed, Aug 3, 2011	35.04	35.64	34.26	35.42
4257	NASDAQ	MATW	Tue, Aug 2, 2011	35.73	36.21	34.91	34.92
4256	NASDAQ	MATW	Mon, Aug 1, 2011	36.49	36.63	35.54	36.01
4255	NASDAQ	MATW	Fri, Jul 29, 2011	35.50	36.33	35.50	36.19
4254	NASDAQ	MATW	Thu, Jul 28, 2011	36.15	36.39	35.85	36.07
4253	NASDAQ	MATW	Wed, Jul 27, 2011	36.80	36.80	35.93	36.11
4252	NASDAQ	MATW	Tue, Jul 26, 2011	37.16	37.48	36.42	36.82
4251	NASDAQ	MATW	Mon, Jul 25, 2011	37.07	37.58	36.84	37.26
4250	NASDAQ	MATW	Fri, Jul 22, 2011	38.10	38.10	36.99	37.46
4249	NASDAQ	MATW	Thu, Jul 21, 2011	38.06	38.36	37.46	38.00
4248	NASDAQ	MATW	Wed, Jul 20, 2011	38.09	38.27	37.58	38.00
4247	NASDAQ	MATW	Tue, Jul 19, 2011	37.56	38.08	37.34	38.08
4246	NASDAQ	MATW	Mon, Jul 18, 2011	37.91	37.91	37.17	37.29
4245	NASDAQ	MATW	Fri, Jul 15, 2011	37.85	38.33	37.71	37.98
4244	NASDAQ	MATW	Thu, Jul 14, 2011	38.75	39.07	37.55	37.80
4243	NASDAQ	MATW	Wed, Jul 13, 2011	38.79	39.30	38.47	38.58
4242	NASDAQ	MATW	Tue, Jul 12, 2011	38.74	39.24	38.50	38.67
4241	NASDAQ	MATW	Mon, Jul 11, 2011	39.35	39.70	38.66	38.73
4240	NASDAQ	MATW	Fri, Jul 8, 2011	39.95	40.44	39.77	39.87
4239	NASDAQ	MATW	Thu, Jul 7, 2011	41.00	41.08	40.35	40.54
4238	NASDAQ	MATW	Wed, Jul 6, 2011	40.68	40.84	40.60	40.75
4237	NASDAQ	MATW	Tue, Jul 5, 2011	40.73	40.95	40.57	40.83
4236	NASDAQ	MATW	Fri, Jul 1, 2011	40.25	40.79	39.92	40.73
4235	NASDAQ	MATW	Thu, Jun 30, 2011	39.62	40.49	39.62	40.17
4234	NASDAQ	MATW	Wed, Jun 29, 2011	39.47	39.79	39.39	39.61
4233	NASDAQ	MATW	Tue, Jun 28, 2011	38.28	39.49	38.10	39.38
4232	NASDAQ	MATW	Mon, Jun 27, 2011	37.84	38.54	37.47	38.20
4231	NASDAQ	MATW	Fri, Jun 24, 2011	38.22	38.22	37.27	37.99
4230	NASDAQ	MATW	Thu, Jun 23, 2011	37.61	38.22	37.00	38.08
4229	NASDAQ	MATW	Wed, Jun 22, 2011	37.94	38.55	37.79	38.07
4228	NASDAQ	MATW	Tue, Jun 21, 2011	37.89	38.21	37.47	38.20
4227	NASDAQ	MATW	Mon, Jun 20, 2011	36.95	37.83	36.75	37.67
4226	NASDAQ	MATW	Fri, Jun 17, 2011	37.34	37.73	36.88	37.14
4225	NASDAQ	MATW	Thu, Jun 16, 2011	36.92	37.63	36.73	37.12
4224	NASDAQ	MATW	Wed, Jun 15, 2011	37.08	37.63	36.74	36.87
4223	NASDAQ	MATW	Tue, Jun 14, 2011	37.22	37.72	37.15	37.47
4222	NASDAQ	MATW	Mon, Jun 13, 2011	36.85	37.25	36.56	36.87
4221	NASDAQ	MATW	Fri, Jun 10, 2011	36.54	37.28	36.17	36.73
4220	NASDAQ	MATW	Thu, Jun 9, 2011	37.00	37.20	36.63	36.82
4219	NASDAQ	MATW	Wed, Jun 8, 2011	36.62	36.98	36.62	36.81
4218	NASDAQ	MATW	Tue, Jun 7, 2011	36.96	37.13	36.51	36.82
4217	NASDAQ	MATW	Mon, Jun 6, 2011	36.66	37.01	36.50	36.69
4216	NASDAQ	MATW	Fri, Jun 3, 2011	37.02	37.17	36.65	36.71
4215	NASDAQ	MATW	Thu, Jun 2, 2011	37.94	38.17	37.26	37.69
4214	NASDAQ	MATW	Wed, Jun 1, 2011	38.93	39.01	37.89	37.94
4213	NASDAQ	MATW	Tue, May 31, 2011	38.57	39.12	37.94	39.09
4212	NASDAQ	MATW	Fri, May 27, 2011	37.82	38.26	37.62	38.07
4211	NASDAQ	MATW	Thu, May 26, 2011	37.02	37.66	36.51	37.65
4210	NASDAQ	MATW	Wed, May 25, 2011	36.56	37.45	36.48	37.30
4209	NASDAQ	MATW	Tue, May 24, 2011	36.70	36.94	36.40	36.73
4208	NASDAQ	MATW	Mon, May 23, 2011	36.89	36.89	36.31	36.65
4207	NASDAQ	MATW	Fri, May 20, 2011	37.79	37.92	36.65	37.40
4206	NASDAQ	MATW	Thu, May 19, 2011	37.97	38.32	37.42	38.07
4205	NASDAQ	MATW	Wed, May 18, 2011	37.51	37.76	37.27	37.65
4204	NASDAQ	MATW	Tue, May 17, 2011	37.66	37.80	37.22	37.42
4203	NASDAQ	MATW	Mon, May 16, 2011	38.33	38.37	37.86	37.86
4202	NASDAQ	MATW	Fri, May 13, 2011	39.27	39.49	38.23	38.58
4201	NASDAQ	MATW	Thu, May 12, 2011	38.41	39.28	38.02	39.23
4200	NASDAQ	MATW	Wed, May 11, 2011	39.30	39.30	38.31	38.56
4199	NASDAQ	MATW	Tue, May 10, 2011	39.25	39.67	39.11	39.48
4198	NASDAQ	MATW	Mon, May 9, 2011	38.34	39.09	37.93	38.92
4197	NASDAQ	MATW	Fri, May 6, 2011	39.07	39.26	38.12	38.47
4196	NASDAQ	MATW	Thu, May 5, 2011	38.76	39.23	38.36	38.54
4195	NASDAQ	MATW	Wed, May 4, 2011	39.69	39.69	38.62	38.93
4194	NASDAQ	MATW	Tue, May 3, 2011	39.81	40.29	39.29	39.71
4193	NASDAQ	MATW	Mon, May 2, 2011	40.25	40.27	39.84	39.87
4192	NASDAQ	MATW	Fri, Apr 29, 2011	39.16	40.24	39.16	40.14
4191	NASDAQ	MATW	Thu, Apr 28, 2011	38.48	39.38	38.48	39.22
4190	NASDAQ	MATW	Wed, Apr 27, 2011	38.52	38.74	38.13	38.64
4189	NASDAQ	MATW	Tue, Apr 26, 2011	36.79	38.94	36.37	38.48
4188	NASDAQ	MATW	Mon, Apr 25, 2011	36.17	38.25	35.60	36.76
4187	NASDAQ	MATW	Thu, Apr 21, 2011	38.53	38.81	38.09	38.76
4186	NASDAQ	MATW	Wed, Apr 20, 2011	38.14	38.30	37.78	38.30
4185	NASDAQ	MATW	Tue, Apr 19, 2011	37.80	37.89	36.89	37.58
4184	NASDAQ	MATW	Mon, Apr 18, 2011	38.36	38.35	37.40	37.62
4183	NASDAQ	MATW	Fri, Apr 15, 2011	37.89	38.90	37.89	38.88
4182	NASDAQ	MATW	Thu, Apr 14, 2011	37.98	38.25	37.57	38.08
4181	NASDAQ	MATW	Wed, Apr 13, 2011	39.06	39.06	37.81	38.28
4180	NASDAQ	MATW	Tue, Apr 12, 2011	39.12	39.42	38.67	38.68
4179	NASDAQ	MATW	Mon, Apr 11, 2011	39.35	39.66	39.12	39.43
4178	NASDAQ	MATW	Fri, Apr 8, 2011	40.12	40.25	39.33	39.42
4177	NASDAQ	MATW	Thu, Apr 7, 2011	40.09	40.18	39.73	39.79
4176	NASDAQ	MATW	Wed, Apr 6, 2011	39.83	40.16	39.53	40.00
4175	NASDAQ	MATW	Tue, Apr 5, 2011	39.36	40.30	39.05	39.72
4174	NASDAQ	MATW	Mon, Apr 4, 2011	39.30	40.00	39.22	39.51
4173	NASDAQ	MATW	Fri, Apr 1, 2011	38.85	39.50	38.38	39.29
4172	NASDAQ	MATW	Thu, Mar 31, 2011	38.12	38.65	37.89	38.55
4171	NASDAQ	MATW	Wed, Mar 30, 2011	37.33	38.26	37.31	38.20
4170	NASDAQ	MATW	Tue, Mar 29, 2011	36.74	37.13	36.38	37.12
4169	NASDAQ	MATW	Mon, Mar 28, 2011	37.49	37.18	36.75	36.86
4168	NASDAQ	MATW	Fri, Mar 25, 2011	37.10	37.75	36.91	37.34
4167	NASDAQ	MATW	Thu, Mar 24, 2011	37.57	37.47	36.75	36.92
4166	NASDAQ	MATW	Wed, Mar 23, 2011	36.88	37.51	36.35	37.43
4165	NASDAQ	MATW	Tue, Mar 22, 2011	37.05	37.17	36.76	37.02
4164	NASDAQ	MATW	Mon, Mar 21, 2011	36.56	37.06	36.54	37.06
4163	NASDAQ	MATW	Fri, Mar 18, 2011	35.80	36.21	35.72	36.19
4162	NASDAQ	MATW	Thu, Mar 17, 2011	36.21	36.22	35.17	35.46
4161	NASDAQ	MATW	Wed, Mar 16, 2011	35.38	36.17	34.88	35.51
4160	NASDAQ	MATW	Tue, Mar 15, 2011	34.60	35.87	34.60	35.57
4159	NASDAQ	MATW	Mon, Mar 14, 2011	35.22	35.68	35.00	35.47
4158	NASDAQ	MATW	Fri, Mar 11, 2011	35.54	35.82	35.14	35.59
4157	NASDAQ	MATW	Thu, Mar 10, 2011	36.15	36.24	35.41	35.60
4156	NASDAQ	MATW	Wed, Mar 9, 2011	36.56	36.83	36.32	36.74
4155	NASDAQ	MATW	Tue, Mar 8, 2011	35.99	37.09	35.66	36.74
4154	NASDAQ	MATW	Mon, Mar 7, 2011	36.84	36.84	35.36	36.03
4153	NASDAQ	MATW	Fri, Mar 4, 2011	36.96	37.22	36.07	36.65
4152	NASDAQ	MATW	Thu, Mar 3, 2011	36.52	37.20	36.41	37.07
4151	NASDAQ	MATW	Wed, Mar 2, 2011	35.70	36.33	35.59	36.14
4150	NASDAQ	MATW	Tue, Mar 1, 2011	37.30	37.30	35.68	35.76
4149	NASDAQ	MATW	Mon, Feb 28, 2011	37.41	37.46	36.73	37.15
4148	NASDAQ	MATW	Fri, Feb 25, 2011	36.70	37.14	36.59	37.11
4147	NASDAQ	MATW	Thu, Feb 24, 2011	36.69	36.75	36.22	36.72
4146	NASDAQ	MATW	Wed, Feb 23, 2011	36.45	36.74	36.29	36.58
4145	NASDAQ	MATW	Tue, Feb 22, 2011	36.54	37.06	36.24	36.52
4144	NASDAQ	MATW	Fri, Feb 18, 2011	36.71	37.09	36.39	36.90
4143	NASDAQ	MATW	Thu, Feb 17, 2011	36.40	36.58	35.99	36.50
4142	NASDAQ	MATW	Wed, Feb 16, 2011	36.28	36.49	36.02	36.38
4141	NASDAQ	MATW	Tue, Feb 15, 2011	35.96	36.17	35.95	36.10
4140	NASDAQ	MATW	Mon, Feb 14, 2011	35.85	36.27	35.70	36.11
4139	NASDAQ	MATW	Fri, Feb 11, 2011	35.50	36.00	35.46	35.99
4138	NASDAQ	MATW	Thu, Feb 10, 2011	35.50	35.94	35.50	35.72
4137	NASDAQ	MATW	Wed, Feb 9, 2011	35.96	35.96	35.46	35.65
4136	NASDAQ	MATW	Tue, Feb 8, 2011	35.44	36.00	35.34	35.99
4135	NASDAQ	MATW	Mon, Feb 7, 2011	35.46	35.83	35.30	35.58
4134	NASDAQ	MATW	Fri, Feb 4, 2011	35.60	35.91	35.22	35.38
4133	NASDAQ	MATW	Thu, Feb 3, 2011	36.28	36.28	35.39	35.60
4132	NASDAQ	MATW	Wed, Feb 2, 2011	36.39	36.74	36.28	36.36
4131	NASDAQ	MATW	Tue, Feb 1, 2011	35.60	36.69	35.59	36.55
4130	NASDAQ	MATW	Mon, Jan 31, 2011	35.38	35.70	35.12	35.44
4129	NASDAQ	MATW	Fri, Jan 28, 2011	36.13	36.15	35.37	35.38
4128	NASDAQ	MATW	Thu, Jan 27, 2011	35.72	36.34	35.52	36.24
4127	NASDAQ	MATW	Wed, Jan 26, 2011	35.12	36.31	35.12	35.82
4126	NASDAQ	MATW	Tue, Jan 25, 2011	34.75	35.09	34.39	35.09
4125	NASDAQ	MATW	Mon, Jan 24, 2011	34.44	35.04	34.35	34.95
4124	NASDAQ	MATW	Fri, Jan 21, 2011	34.59	35.02	33.86	34.32
4123	NASDAQ	MATW	Thu, Jan 20, 2011	34.47	34.99	34.39	34.60
4122	NASDAQ	MATW	Wed, Jan 19, 2011	35.04	35.04	34.50	34.71
4121	NASDAQ	MATW	Tue, Jan 18, 2011	34.50	35.22	34.21	35.11
4120	NASDAQ	MATW	Fri, Jan 14, 2011	34.10	34.61	34.10	34.59
4119	NASDAQ	MATW	Thu, Jan 13, 2011	34.46	34.46	34.01	34.19
4118	NASDAQ	MATW	Wed, Jan 12, 2011	34.20	34.45	33.95	34.41
4117	NASDAQ	MATW	Tue, Jan 11, 2011	33.89	33.99	33.66	33.83
4116	NASDAQ	MATW	Mon, Jan 10, 2011	34.02	34.25	33.56	33.84
4115	NASDAQ	MATW	Fri, Jan 7, 2011	34.88	34.88	34.02	34.27
4114	NASDAQ	MATW	Thu, Jan 6, 2011	34.80	34.87	34.51	34.75
4113	NASDAQ	MATW	Wed, Jan 5, 2011	34.79	35.22	34.72	34.84
4112	NASDAQ	MATW	Tue, Jan 4, 2011	35.05	35.10	34.75	34.91
4111	NASDAQ	MATW	Mon, Jan 3, 2011	35.28	35.71	34.86	35.01
4110	NASDAQ	MATW	Fri, Dec 31, 2010	35.04	35.46	34.95	34.98
4109	NASDAQ	MATW	Thu, Dec 30, 2010	35.00	35.31	35.00	35.09
4108	NASDAQ	MATW	Wed, Dec 29, 2010	35.12	35.24	34.97	35.08
4107	NASDAQ	MATW	Tue, Dec 28, 2010	35.00	35.04	34.67	34.99
4106	NASDAQ	MATW	Mon, Dec 27, 2010	34.13	34.92	34.11	34.85
4105	NASDAQ	MATW	Thu, Dec 23, 2010	33.74	34.53	33.74	34.17
4104	NASDAQ	MATW	Wed, Dec 22, 2010	33.59	34.05	33.35	33.78
4103	NASDAQ	MATW	Tue, Dec 21, 2010	33.84	33.84	33.47	33.60
4102	NASDAQ	MATW	Mon, Dec 20, 2010	34.44	34.45	33.56	33.60
4101	NASDAQ	MATW	Fri, Dec 17, 2010	34.95	34.95	34.35	34.44
4100	NASDAQ	MATW	Thu, Dec 16, 2010	34.63	35.00	34.34	34.89
4099	NASDAQ	MATW	Wed, Dec 15, 2010	34.35	34.87	34.18	34.60
4098	NASDAQ	MATW	Tue, Dec 14, 2010	34.58	34.89	34.29	34.44
4097	NASDAQ	MATW	Mon, Dec 13, 2010	34.79	34.79	34.34	34.57
4096	NASDAQ	MATW	Fri, Dec 10, 2010	34.01	34.75	33.97	34.70
4095	NASDAQ	MATW	Thu, Dec 9, 2010	33.65	34.03	33.40	33.90
4094	NASDAQ	MATW	Wed, Dec 8, 2010	33.15	33.60	33.10	33.55
4093	NASDAQ	MATW	Tue, Dec 7, 2010	33.15	33.49	32.53	33.03
4092	NASDAQ	MATW	Mon, Dec 6, 2010	33.00	33.00	32.52	32.82
4091	NASDAQ	MATW	Fri, Dec 3, 2010	32.86	33.22	32.48	33.14
4090	NASDAQ	MATW	Thu, Dec 2, 2010	32.89	33.24	32.82	33.01
4089	NASDAQ	MATW	Wed, Dec 1, 2010	33.01	33.32	32.76	32.89
4088	NASDAQ	MATW	Tue, Nov 30, 2010	32.04	32.82	32.04	32.48
4087	NASDAQ	MATW	Mon, Nov 29, 2010	32.66	32.69	32.05	32.65
4086	NASDAQ	MATW	Fri, Nov 26, 2010	32.88	33.22	32.88	32.97
4085	NASDAQ	MATW	Wed, Nov 24, 2010	33.02	33.44	32.72	33.18
4084	NASDAQ	MATW	Tue, Nov 23, 2010	33.13	33.13	32.58	32.69
4083	NASDAQ	MATW	Mon, Nov 22, 2010	32.47	33.09	32.47	32.98
4082	NASDAQ	MATW	Fri, Nov 19, 2010	32.76	32.97	32.52	32.71
4081	NASDAQ	MATW	Thu, Nov 18, 2010	32.50	33.39	32.46	32.76
4080	NASDAQ	MATW	Wed, Nov 17, 2010	32.25	32.41	31.62	32.11
4079	NASDAQ	MATW	Tue, Nov 16, 2010	32.92	32.95	32.06	32.25
4078	NASDAQ	MATW	Mon, Nov 15, 2010	33.52	33.79	32.82	33.27
4077	NASDAQ	MATW	Fri, Nov 12, 2010	33.16	34.10	32.52	33.38
4076	NASDAQ	MATW	Thu, Nov 11, 2010	33.21	33.68	32.78	32.92
4075	NASDAQ	MATW	Wed, Nov 10, 2010	33.45	33.75	33.03	33.55
4074	NASDAQ	MATW	Tue, Nov 9, 2010	34.33	34.33	33.22	33.34
4073	NASDAQ	MATW	Mon, Nov 8, 2010	33.78	34.35	33.72	34.12
4072	NASDAQ	MATW	Fri, Nov 5, 2010	34.14	34.50	33.73	33.98
4071	NASDAQ	MATW	Thu, Nov 4, 2010	33.39	34.27	33.39	34.08
4070	NASDAQ	MATW	Wed, Nov 3, 2010	32.62	33.03	32.60	32.94
4069	NASDAQ	MATW	Tue, Nov 2, 2010	32.31	32.86	31.71	32.60
4068	NASDAQ	MATW	Mon, Nov 1, 2010	33.21	33.21	31.76	31.98
4067	NASDAQ	MATW	Fri, Oct 29, 2010	33.06	33.26	32.76	33.02
4066	NASDAQ	MATW	Thu, Oct 28, 2010	33.50	33.67	32.91	33.19
4065	NASDAQ	MATW	Wed, Oct 27, 2010	33.69	33.93	32.70	33.27
4064	NASDAQ	MATW	Tue, Oct 26, 2010	34.00	34.20	33.79	33.96
4063	NASDAQ	MATW	Mon, Oct 25, 2010	34.30	34.50	34.14	34.24
4062	NASDAQ	MATW	Fri, Oct 22, 2010	34.21	34.24	33.84	34.15
4061	NASDAQ	MATW	Thu, Oct 21, 2010	34.73	35.07	33.86	34.17
4060	NASDAQ	MATW	Wed, Oct 20, 2010	34.64	35.14	34.44	34.79
4059	NASDAQ	MATW	Tue, Oct 19, 2010	34.74	35.15	34.21	34.46
4058	NASDAQ	MATW	Mon, Oct 18, 2010	35.21	35.50	35.01	35.23
4057	NASDAQ	MATW	Fri, Oct 15, 2010	35.97	35.97	35.02	35.10
4056	NASDAQ	MATW	Thu, Oct 14, 2010	35.40	35.84	35.31	35.44
4055	NASDAQ	MATW	Wed, Oct 13, 2010	35.42	35.95	35.19	35.51
4054	NASDAQ	MATW	Tue, Oct 12, 2010	35.41	35.47	35.05	35.28
4053	NASDAQ	MATW	Mon, Oct 11, 2010	35.72	35.82	35.44	35.57
4052	NASDAQ	MATW	Fri, Oct 8, 2010	35.38	36.00	35.15	35.84
4051	NASDAQ	MATW	Thu, Oct 7, 2010	35.80	35.94	35.28	35.38
4050	NASDAQ	MATW	Wed, Oct 6, 2010	35.66	35.76	35.21	35.51
4049	NASDAQ	MATW	Tue, Oct 5, 2010	34.51	35.82	34.23	35.63
4048	NASDAQ	MATW	Mon, Oct 4, 2010	35.19	35.32	33.98	34.14
4047	NASDAQ	MATW	Fri, Oct 1, 2010	35.77	35.77	35.00	35.22
4046	NASDAQ	MATW	Thu, Sep 30, 2010	35.00	35.76	34.67	35.36
4045	NASDAQ	MATW	Wed, Sep 29, 2010	34.11	34.98	34.11	34.80
4044	NASDAQ	MATW	Tue, Sep 28, 2010	33.31	34.25	32.83	34.20
4043	NASDAQ	MATW	Mon, Sep 27, 2010	33.72	33.72	32.89	33.27
4042	NASDAQ	MATW	Fri, Sep 24, 2010	32.76	33.71	32.54	33.64
4041	NASDAQ	MATW	Thu, Sep 23, 2010	32.64	32.89	32.24	32.29
4040	NASDAQ	MATW	Wed, Sep 22, 2010	33.54	33.91	32.61	32.90
4039	NASDAQ	MATW	Tue, Sep 21, 2010	33.86	34.00	33.22	33.60
4038	NASDAQ	MATW	Mon, Sep 20, 2010	32.92	34.00	32.37	33.97
4037	NASDAQ	MATW	Fri, Sep 17, 2010	33.29	33.29	32.62	32.92
4036	NASDAQ	MATW	Thu, Sep 16, 2010	33.50	33.52	32.69	32.91
4035	NASDAQ	MATW	Wed, Sep 15, 2010	33.26	33.67	32.97	33.47
4034	NASDAQ	MATW	Tue, Sep 14, 2010	33.65	33.65	33.27	33.32
4033	NASDAQ	MATW	Mon, Sep 13, 2010	33.02	33.79	32.87	33.65
4032	NASDAQ	MATW	Fri, Sep 10, 2010	32.67	33.00	32.49	32.68
4031	NASDAQ	MATW	Thu, Sep 9, 2010	33.06	33.09	32.42	32.64
4030	NASDAQ	MATW	Wed, Sep 8, 2010	32.60	32.93	32.46	32.66
4029	NASDAQ	MATW	Tue, Sep 7, 2010	32.92	33.00	32.37	32.48
4028	NASDAQ	MATW	Fri, Sep 3, 2010	32.94	33.23	32.70	32.95
4027	NASDAQ	MATW	Thu, Sep 2, 2010	32.33	32.59	32.00	32.57
4026	NASDAQ	MATW	Wed, Sep 1, 2010	31.97	32.51	31.49	32.36
4025	NASDAQ	MATW	Tue, Aug 31, 2010	31.50	31.84	31.22	31.48
4024	NASDAQ	MATW	Mon, Aug 30, 2010	32.49	32.51	31.58	31.61
4023	NASDAQ	MATW	Fri, Aug 27, 2010	31.88	32.77	31.56	32.69
4022	NASDAQ	MATW	Thu, Aug 26, 2010	32.19	32.48	31.52	31.54
4021	NASDAQ	MATW	Wed, Aug 25, 2010	31.35	32.24	30.87	32.13
4020	NASDAQ	MATW	Tue, Aug 24, 2010	31.74	31.93	31.41	31.51
4019	NASDAQ	MATW	Mon, Aug 23, 2010	32.73	32.73	32.14	32.15
4018	NASDAQ	MATW	Fri, Aug 20, 2010	32.54	33.06	31.97	32.60
4017	NASDAQ	MATW	Thu, Aug 19, 2010	33.36	33.47	32.01	32.70
4016	NASDAQ	MATW	Wed, Aug 18, 2010	33.59	34.18	33.16	33.57
4015	NASDAQ	MATW	Tue, Aug 17, 2010	33.27	34.03	32.80	33.66
4014	NASDAQ	MATW	Mon, Aug 16, 2010	32.51	33.10	32.25	32.93
4013	NASDAQ	MATW	Fri, Aug 13, 2010	33.39	33.60	32.68	32.75
4012	NASDAQ	MATW	Thu, Aug 12, 2010	33.00	33.78	32.96	33.60
4011	NASDAQ	MATW	Wed, Aug 11, 2010	34.50	34.50	33.46	33.52
4010	NASDAQ	MATW	Tue, Aug 10, 2010	35.36	35.84	34.81	35.07
4009	NASDAQ	MATW	Mon, Aug 9, 2010	35.63	35.81	35.21	35.74
4008	NASDAQ	MATW	Fri, Aug 6, 2010	35.50	35.71	34.65	35.39
4007	NASDAQ	MATW	Thu, Aug 5, 2010	35.78	36.00	35.43	35.76
4006	NASDAQ	MATW	Wed, Aug 4, 2010	35.95	36.44	35.64	36.00
4005	NASDAQ	MATW	Tue, Aug 3, 2010	36.20	36.52	35.85	35.92
4004	NASDAQ	MATW	Mon, Aug 2, 2010	36.49	36.91	36.10	36.40
4003	NASDAQ	MATW	Fri, Jul 30, 2010	35.39	36.27	34.86	36.11
4002	NASDAQ	MATW	Thu, Jul 29, 2010	35.95	36.20	35.50	35.88
4001	NASDAQ	MATW	Wed, Jul 28, 2010	36.12	36.35	35.65	35.84
4000	NASDAQ	MATW	Tue, Jul 27, 2010	36.17	36.92	36.01	36.25
3999	NASDAQ	MATW	Mon, Jul 26, 2010	34.94	36.09	34.43	35.88
3998	NASDAQ	MATW	Fri, Jul 23, 2010	30.97	35.00	30.97	34.71
3997	NASDAQ	MATW	Thu, Jul 22, 2010	30.29	31.23	30.01	31.19
3996	NASDAQ	MATW	Wed, Jul 21, 2010	30.40	30.40	29.61	29.86
3995	NASDAQ	MATW	Tue, Jul 20, 2010	29.54	30.23	29.50	30.19
3994	NASDAQ	MATW	Mon, Jul 19, 2010	29.45	29.92	29.44	29.90
3993	NASDAQ	MATW	Fri, Jul 16, 2010	29.62	30.02	29.37	29.44
3992	NASDAQ	MATW	Thu, Jul 15, 2010	30.13	30.21	29.69	29.85
3991	NASDAQ	MATW	Wed, Jul 14, 2010	30.17	30.45	29.94	30.15
3990	NASDAQ	MATW	Tue, Jul 13, 2010	29.85	30.50	29.85	30.33
3989	NASDAQ	MATW	Mon, Jul 12, 2010	29.55	29.81	29.44	29.50
3988	NASDAQ	MATW	Fri, Jul 9, 2010	29.32	29.71	29.20	29.69
3987	NASDAQ	MATW	Thu, Jul 8, 2010	29.38	29.47	28.91	29.38
3986	NASDAQ	MATW	Wed, Jul 7, 2010	28.55	29.26	28.49	29.22
3985	NASDAQ	MATW	Tue, Jul 6, 2010	29.11	29.19	28.29	28.44
3984	NASDAQ	MATW	Fri, Jul 2, 2010	29.11	29.19	28.64	28.86
3983	NASDAQ	MATW	Thu, Jul 1, 2010	29.18	29.18	28.58	28.93
3982	NASDAQ	MATW	Wed, Jun 30, 2010	29.39	29.84	29.03	29.28
3981	NASDAQ	MATW	Tue, Jun 29, 2010	29.50	30.02	29.05	29.34
3980	NASDAQ	MATW	Mon, Jun 28, 2010	29.42	30.17	28.91	29.95
3979	NASDAQ	MATW	Fri, Jun 25, 2010	29.69	30.00	29.26	29.53
3978	NASDAQ	MATW	Thu, Jun 24, 2010	30.20	30.49	29.47	29.67
3977	NASDAQ	MATW	Wed, Jun 23, 2010	30.57	30.68	30.25	30.41
3976	NASDAQ	MATW	Tue, Jun 22, 2010	31.29	31.59	30.55	30.67
3975	NASDAQ	MATW	Mon, Jun 21, 2010	31.94	31.98	31.03	31.16
3974	NASDAQ	MATW	Fri, Jun 18, 2010	32.00	32.23	31.50	31.56
3973	NASDAQ	MATW	Thu, Jun 17, 2010	31.94	32.09	31.68	31.84
3972	NASDAQ	MATW	Wed, Jun 16, 2010	31.36	31.98	31.11	31.77
3971	NASDAQ	MATW	Tue, Jun 15, 2010	31.15	31.68	30.85	31.60
3970	NASDAQ	MATW	Mon, Jun 14, 2010	31.23	31.48	30.74	30.85
3969	NASDAQ	MATW	Fri, Jun 11, 2010	30.21	30.96	30.16	30.96
3968	NASDAQ	MATW	Thu, Jun 10, 2010	30.43	30.59	30.04	30.53
3967	NASDAQ	MATW	Wed, Jun 9, 2010	30.75	30.75	29.89	30.10
3966	NASDAQ	MATW	Tue, Jun 8, 2010	30.69	30.86	30.00	30.45
3965	NASDAQ	MATW	Mon, Jun 7, 2010	31.27	31.37	30.43	30.56
3964	NASDAQ	MATW	Fri, Jun 4, 2010	31.66	32.02	31.18	31.36
3963	NASDAQ	MATW	Thu, Jun 3, 2010	32.69	32.69	31.81	32.30
3962	NASDAQ	MATW	Wed, Jun 2, 2010	31.98	32.85	31.69	32.83
3961	NASDAQ	MATW	Tue, Jun 1, 2010	32.24	32.65	31.89	31.92
3960	NASDAQ	MATW	Fri, May 28, 2010	32.80	32.81	32.18	32.38
3959	NASDAQ	MATW	Thu, May 27, 2010	32.50	32.96	32.00	32.94
3958	NASDAQ	MATW	Wed, May 26, 2010	31.98	32.52	31.68	31.92
3957	NASDAQ	MATW	Tue, May 25, 2010	31.37	32.06	31.17	31.95
3956	NASDAQ	MATW	Mon, May 24, 2010	32.66	32.69	32.02	32.09
3955	NASDAQ	MATW	Fri, May 21, 2010	32.19	32.91	31.71	32.78
3954	NASDAQ	MATW	Thu, May 20, 2010	32.80	33.47	32.50	32.66
3953	NASDAQ	MATW	Wed, May 19, 2010	33.54	33.95	32.95	33.43
3952	NASDAQ	MATW	Tue, May 18, 2010	34.64	34.66	33.51	33.54
3951	NASDAQ	MATW	Mon, May 17, 2010	34.07	34.59	33.66	34.28
3950	NASDAQ	MATW	Fri, May 14, 2010	33.91	34.17	33.51	33.89
3949	NASDAQ	MATW	Thu, May 13, 2010	34.12	34.66	33.96	34.15
3948	NASDAQ	MATW	Wed, May 12, 2010	33.73	34.78	33.26	34.28
3947	NASDAQ	MATW	Tue, May 11, 2010	33.34	34.10	33.12	33.58
3946	NASDAQ	MATW	Mon, May 10, 2010	33.58	34.07	33.06	33.67
3945	NASDAQ	MATW	Fri, May 7, 2010	33.50	33.50	32.39	32.51
3944	NASDAQ	MATW	Thu, May 6, 2010	34.03	34.69	31.34	33.69
3943	NASDAQ	MATW	Wed, May 5, 2010	34.13	34.51	33.83	34.18
3942	NASDAQ	MATW	Tue, May 4, 2010	34.85	35.04	34.26	34.39
3941	NASDAQ	MATW	Mon, May 3, 2010	35.10	35.47	34.75	35.31
3940	NASDAQ	MATW	Fri, Apr 30, 2010	35.59	36.15	35.00	35.00
3939	NASDAQ	MATW	Thu, Apr 29, 2010	35.59	35.75	35.13	35.65
3938	NASDAQ	MATW	Wed, Apr 28, 2010	35.77	36.07	35.41	35.51
3937	NASDAQ	MATW	Tue, Apr 27, 2010	35.74	36.32	35.37	35.71
3936	NASDAQ	MATW	Mon, Apr 26, 2010	36.15	36.44	35.46	35.96
3935	NASDAQ	MATW	Fri, Apr 23, 2010	35.36	36.46	34.55	36.10
3934	NASDAQ	MATW	Thu, Apr 22, 2010	35.87	35.87	34.78	35.24
3933	NASDAQ	MATW	Wed, Apr 21, 2010	36.44	36.44	36.00	36.17
3932	NASDAQ	MATW	Tue, Apr 20, 2010	35.92	36.26	35.75	35.90
3931	NASDAQ	MATW	Mon, Apr 19, 2010	36.15	36.21	35.36	35.87
3930	NASDAQ	MATW	Fri, Apr 16, 2010	36.39	36.39	35.58	36.14
3929	NASDAQ	MATW	Thu, Apr 15, 2010	36.06	36.58	35.99	36.38
3928	NASDAQ	MATW	Wed, Apr 14, 2010	35.94	36.20	35.22	36.15
3927	NASDAQ	MATW	Tue, Apr 13, 2010	35.56	35.93	35.20	35.87
3926	NASDAQ	MATW	Mon, Apr 12, 2010	35.50	35.74	35.36	35.54
3925	NASDAQ	MATW	Fri, Apr 9, 2010	35.81	35.81	35.28	35.46
3924	NASDAQ	MATW	Thu, Apr 8, 2010	35.54	35.88	35.47	35.70
3923	NASDAQ	MATW	Wed, Apr 7, 2010	35.83	36.06	34.31	35.73
3922	NASDAQ	MATW	Tue, Apr 6, 2010	35.38	36.13	35.38	36.00
3921	NASDAQ	MATW	Mon, Apr 5, 2010	35.05	35.89	35.01	35.60
3920	NASDAQ	MATW	Thu, Apr 1, 2010	35.70	35.70	34.65	35.12
3919	NASDAQ	MATW	Wed, Mar 31, 2010	35.41	36.03	35.19	35.50
3918	NASDAQ	MATW	Tue, Mar 30, 2010	35.28	35.62	35.09	35.62
3917	NASDAQ	MATW	Mon, Mar 29, 2010	35.16	35.30	34.99	35.17
3916	NASDAQ	MATW	Fri, Mar 26, 2010	35.38	35.48	34.82	34.99
3915	NASDAQ	MATW	Thu, Mar 25, 2010	36.20	36.25	35.14	35.23
3914	NASDAQ	MATW	Wed, Mar 24, 2010	36.03	36.19	35.69	35.94
3913	NASDAQ	MATW	Tue, Mar 23, 2010	35.25	36.14	35.10	36.05
3912	NASDAQ	MATW	Mon, Mar 22, 2010	34.81	35.46	34.81	35.36
3911	NASDAQ	MATW	Fri, Mar 19, 2010	35.65	37.00	34.99	35.08
3910	NASDAQ	MATW	Thu, Mar 18, 2010	35.59	35.71	35.41	35.46
3909	NASDAQ	MATW	Wed, Mar 17, 2010	35.41	35.66	35.34	35.53
3908	NASDAQ	MATW	Tue, Mar 16, 2010	34.90	35.27	34.83	35.25
3907	NASDAQ	MATW	Mon, Mar 15, 2010	34.58	34.93	34.43	34.93
3906	NASDAQ	MATW	Fri, Mar 12, 2010	34.42	34.58	34.01	34.58
3905	NASDAQ	MATW	Thu, Mar 11, 2010	34.21	34.45	34.00	34.43
3904	NASDAQ	MATW	Wed, Mar 10, 2010	34.08	34.58	33.78	34.52
3903	NASDAQ	MATW	Tue, Mar 9, 2010	33.87	34.54	33.73	34.19
3902	NASDAQ	MATW	Mon, Mar 8, 2010	33.80	34.09	33.61	34.05
3901	NASDAQ	MATW	Fri, Mar 5, 2010	33.56	33.95	33.56	33.91
3900	NASDAQ	MATW	Thu, Mar 4, 2010	33.80	33.95	33.55	33.60
3899	NASDAQ	MATW	Wed, Mar 3, 2010	33.95	34.09	33.78	33.88
3898	NASDAQ	MATW	Tue, Mar 2, 2010	33.71	33.88	33.61	33.78
3897	NASDAQ	MATW	Mon, Mar 1, 2010	33.68	34.13	33.60	33.75
3896	NASDAQ	MATW	Fri, Feb 26, 2010	34.20	34.20	33.51	33.52
3895	NASDAQ	MATW	Thu, Feb 25, 2010	33.70	34.26	33.60	34.09
3894	NASDAQ	MATW	Wed, Feb 24, 2010	33.98	34.22	33.80	34.17
3893	NASDAQ	MATW	Tue, Feb 23, 2010	34.05	34.37	33.43	33.98
3892	NASDAQ	MATW	Mon, Feb 22, 2010	34.05	34.20	33.65	34.03
3891	NASDAQ	MATW	Fri, Feb 19, 2010	33.26	34.29	32.97	34.17
3890	NASDAQ	MATW	Thu, Feb 18, 2010	32.82	33.35	32.63	33.20
3889	NASDAQ	MATW	Wed, Feb 17, 2010	32.46	32.76	32.14	32.75
3888	NASDAQ	MATW	Tue, Feb 16, 2010	32.53	32.55	32.01	32.31
3887	NASDAQ	MATW	Fri, Feb 12, 2010	31.83	32.57	31.73	32.50
3886	NASDAQ	MATW	Thu, Feb 11, 2010	31.72	32.04	31.33	31.73
3885	NASDAQ	MATW	Wed, Feb 10, 2010	32.05	32.05	31.38	31.85
3884	NASDAQ	MATW	Tue, Feb 9, 2010	32.13	32.33	31.69	32.22
3883	NASDAQ	MATW	Mon, Feb 8, 2010	32.33	32.33	31.59	31.80
3882	NASDAQ	MATW	Fri, Feb 5, 2010	32.40	32.54	31.81	32.37
3881	NASDAQ	MATW	Thu, Feb 4, 2010	33.29	33.29	32.41	32.43
3880	NASDAQ	MATW	Wed, Feb 3, 2010	33.73	34.02	32.95	33.15
3879	NASDAQ	MATW	Tue, Feb 2, 2010	34.00	34.37	33.93	33.95
3878	NASDAQ	MATW	Mon, Feb 1, 2010	33.85	34.15	33.68	34.05
3877	NASDAQ	MATW	Fri, Jan 29, 2010	34.00	34.35	33.71	33.85
3876	NASDAQ	MATW	Thu, Jan 28, 2010	34.59	34.59	33.91	34.01
3875	NASDAQ	MATW	Wed, Jan 27, 2010	34.05	34.79	33.90	34.66
3874	NASDAQ	MATW	Tue, Jan 26, 2010	34.14	34.60	33.43	34.29
3873	NASDAQ	MATW	Mon, Jan 25, 2010	34.55	34.55	33.85	34.33
3872	NASDAQ	MATW	Fri, Jan 22, 2010	34.01	35.57	33.97	34.19
3871	NASDAQ	MATW	Thu, Jan 21, 2010	34.42	34.42	33.92	34.01
3870	NASDAQ	MATW	Wed, Jan 20, 2010	34.70	34.91	33.97	34.29
3869	NASDAQ	MATW	Tue, Jan 19, 2010	34.59	35.28	34.58	35.02
3868	NASDAQ	MATW	Fri, Jan 15, 2010	35.20	35.20	34.06	34.44
3867	NASDAQ	MATW	Thu, Jan 14, 2010	34.64	35.16	34.48	35.07
3866	NASDAQ	MATW	Wed, Jan 13, 2010	34.75	34.99	34.52	34.82
3865	NASDAQ	MATW	Tue, Jan 12, 2010	34.39	34.63	34.39	34.60
3864	NASDAQ	MATW	Mon, Jan 11, 2010	34.73	34.73	34.38	34.59
3863	NASDAQ	MATW	Fri, Jan 8, 2010	34.36	34.53	34.04	34.53
3862	NASDAQ	MATW	Thu, Jan 7, 2010	33.93	34.49	33.76	34.44
3861	NASDAQ	MATW	Wed, Jan 6, 2010	34.63	34.68	33.72	34.00
3860	NASDAQ	MATW	Tue, Jan 5, 2010	35.73	35.73	34.45	34.79
3859	NASDAQ	MATW	Mon, Jan 4, 2010	35.56	36.30	35.56	35.87
3858	NASDAQ	MATW	Thu, Dec 31, 2009	36.14	36.31	35.42	35.43
3857	NASDAQ	MATW	Wed, Dec 30, 2009	35.52	36.17	35.51	36.14
3856	NASDAQ	MATW	Tue, Dec 29, 2009	35.30	35.73	35.30	35.72
3855	NASDAQ	MATW	Mon, Dec 28, 2009	35.62	35.62	35.09	35.35
3854	NASDAQ	MATW	Thu, Dec 24, 2009	35.58	35.64	35.34	35.60
3853	NASDAQ	MATW	Wed, Dec 23, 2009	35.10	35.84	35.00	35.66
3852	NASDAQ	MATW	Tue, Dec 22, 2009	34.93	35.04	34.62	35.00
3851	NASDAQ	MATW	Mon, Dec 21, 2009	34.14	34.98	33.96	34.93
3850	NASDAQ	MATW	Fri, Dec 18, 2009	34.37	34.37	33.79	34.06
3849	NASDAQ	MATW	Thu, Dec 17, 2009	33.82	34.33	33.23	33.99
3848	NASDAQ	MATW	Wed, Dec 16, 2009	34.57	34.70	33.90	34.13
3847	NASDAQ	MATW	Tue, Dec 15, 2009	34.59	34.75	34.30	34.41
3846	NASDAQ	MATW	Mon, Dec 14, 2009	34.90	34.90	34.45	34.84
3845	NASDAQ	MATW	Fri, Dec 11, 2009	34.30	34.79	33.86	34.66
3844	NASDAQ	MATW	Thu, Dec 10, 2009	34.74	35.00	33.94	34.11
3843	NASDAQ	MATW	Wed, Dec 9, 2009	34.53	34.58	33.79	34.48
3842	NASDAQ	MATW	Tue, Dec 8, 2009	34.72	35.00	33.73	34.29
3841	NASDAQ	MATW	Mon, Dec 7, 2009	34.92	35.28	34.91	35.05
3840	NASDAQ	MATW	Fri, Dec 4, 2009	35.05	35.45	34.70	35.09
3839	NASDAQ	MATW	Thu, Dec 3, 2009	35.00	35.16	34.47	34.53
3838	NASDAQ	MATW	Wed, Dec 2, 2009	34.43	35.35	34.32	34.87
3837	NASDAQ	MATW	Tue, Dec 1, 2009	34.50	34.71	34.29	34.64
3836	NASDAQ	MATW	Mon, Nov 30, 2009	34.50	34.77	34.10	34.64
3835	NASDAQ	MATW	Fri, Nov 27, 2009	34.24	35.06	34.22	34.60
3834	NASDAQ	MATW	Wed, Nov 25, 2009	35.17	35.30	34.72	34.77
3833	NASDAQ	MATW	Tue, Nov 24, 2009	35.14	35.25	34.54	35.18
3832	NASDAQ	MATW	Mon, Nov 23, 2009	34.90	35.56	34.51	35.03
3831	NASDAQ	MATW	Fri, Nov 20, 2009	34.55	35.12	34.55	34.64
3830	NASDAQ	MATW	Thu, Nov 19, 2009	34.70	34.98	34.52	34.81
3829	NASDAQ	MATW	Wed, Nov 18, 2009	35.81	37.00	34.82	35.03
3828	NASDAQ	MATW	Tue, Nov 17, 2009	35.91	36.00	35.48	35.92
3827	NASDAQ	MATW	Mon, Nov 16, 2009	35.12	36.30	34.54	36.22
3826	NASDAQ	MATW	Fri, Nov 13, 2009	35.99	36.40	34.69	34.79
3825	NASDAQ	MATW	Thu, Nov 12, 2009	37.30	37.63	36.19	36.27
3824	NASDAQ	MATW	Wed, Nov 11, 2009	37.72	37.72	36.90	37.18
3823	NASDAQ	MATW	Tue, Nov 10, 2009	37.32	37.69	37.02	37.32
3822	NASDAQ	MATW	Mon, Nov 9, 2009	37.70	37.70	37.27	37.56
3821	NASDAQ	MATW	Fri, Nov 6, 2009	36.97	37.52	36.59	37.31
3820	NASDAQ	MATW	Thu, Nov 5, 2009	36.44	37.35	35.91	37.27
3819	NASDAQ	MATW	Wed, Nov 4, 2009	37.19	37.28	36.04	36.09
3818	NASDAQ	MATW	Tue, Nov 3, 2009	36.32	37.04	36.26	36.87
3817	NASDAQ	MATW	Mon, Nov 2, 2009	36.99	37.04	36.00	36.63
3816	NASDAQ	MATW	Fri, Oct 30, 2009	37.48	37.71	36.34	36.73
3815	NASDAQ	MATW	Thu, Oct 29, 2009	38.39	38.39	37.55	37.74
3814	NASDAQ	MATW	Wed, Oct 28, 2009	38.46	38.80	37.90	38.27
3813	NASDAQ	MATW	Tue, Oct 27, 2009	38.30	38.72	38.08	38.36
3812	NASDAQ	MATW	Mon, Oct 26, 2009	38.65	39.34	37.97	38.08
3811	NASDAQ	MATW	Fri, Oct 23, 2009	39.63	39.63	38.43	38.65
3810	NASDAQ	MATW	Thu, Oct 22, 2009	39.22	39.81	38.69	39.44
3809	NASDAQ	MATW	Wed, Oct 21, 2009	38.16	39.54	38.10	39.10
3808	NASDAQ	MATW	Tue, Oct 20, 2009	38.58	38.58	37.87	38.11
3807	NASDAQ	MATW	Mon, Oct 19, 2009	38.15	38.70	37.83	38.42
3806	NASDAQ	MATW	Fri, Oct 16, 2009	37.91	38.33	37.20	38.15
3805	NASDAQ	MATW	Thu, Oct 15, 2009	37.30	38.13	37.15	37.91
3804	NASDAQ	MATW	Wed, Oct 14, 2009	37.33	37.67	36.90	37.64
3803	NASDAQ	MATW	Tue, Oct 13, 2009	36.85	37.28	36.62	37.15
3802	NASDAQ	MATW	Mon, Oct 12, 2009	36.57	37.00	36.40	36.98
3801	NASDAQ	MATW	Fri, Oct 9, 2009	35.98	36.41	35.98	36.31
3800	NASDAQ	MATW	Thu, Oct 8, 2009	35.47	36.43	35.21	36.19
3799	NASDAQ	MATW	Wed, Oct 7, 2009	35.18	35.79	35.02	35.44
3798	NASDAQ	MATW	Tue, Oct 6, 2009	35.20	35.57	34.96	35.41
3797	NASDAQ	MATW	Mon, Oct 5, 2009	34.51	35.09	34.25	35.07
3796	NASDAQ	MATW	Fri, Oct 2, 2009	34.19	34.79	34.19	34.50
3795	NASDAQ	MATW	Thu, Oct 1, 2009	35.42	35.42	34.15	34.29
3794	NASDAQ	MATW	Wed, Sep 30, 2009	35.60	35.60	34.42	35.38
3793	NASDAQ	MATW	Tue, Sep 29, 2009	35.63	35.70	35.06	35.46
3792	NASDAQ	MATW	Mon, Sep 28, 2009	35.17	35.98	34.93	35.42
3791	NASDAQ	MATW	Fri, Sep 25, 2009	35.40	35.50	34.77	34.87
3790	NASDAQ	MATW	Thu, Sep 24, 2009	36.37	36.39	35.49	35.50
3789	NASDAQ	MATW	Wed, Sep 23, 2009	36.25	36.79	35.65	36.20
3788	NASDAQ	MATW	Tue, Sep 22, 2009	36.10	36.33	35.71	36.15
3787	NASDAQ	MATW	Mon, Sep 21, 2009	35.90	36.33	35.61	36.03
3786	NASDAQ	MATW	Fri, Sep 18, 2009	36.25	36.26	35.86	36.03
3785	NASDAQ	MATW	Thu, Sep 17, 2009	35.99	36.46	35.98	36.12
3784	NASDAQ	MATW	Wed, Sep 16, 2009	35.64	35.98	35.39	35.94
3783	NASDAQ	MATW	Tue, Sep 15, 2009	36.00	36.17	35.62	35.73
3782	NASDAQ	MATW	Mon, Sep 14, 2009	35.49	36.21	35.38	36.17
3781	NASDAQ	MATW	Fri, Sep 11, 2009	35.99	36.34	35.45	35.54
3780	NASDAQ	MATW	Thu, Sep 10, 2009	35.62	36.04	35.38	36.04
3779	NASDAQ	MATW	Wed, Sep 9, 2009	35.05	35.94	34.96	35.75
3778	NASDAQ	MATW	Tue, Sep 8, 2009	35.52	35.58	34.78	35.16
3777	NASDAQ	MATW	Fri, Sep 4, 2009	34.68	35.25	34.52	35.16
3776	NASDAQ	MATW	Thu, Sep 3, 2009	34.55	35.07	34.05	34.78
3775	NASDAQ	MATW	Wed, Sep 2, 2009	34.28	34.96	34.05	34.50
3774	NASDAQ	MATW	Tue, Sep 1, 2009	34.57	35.42	34.16	34.44
3773	NASDAQ	MATW	Mon, Aug 31, 2009	34.76	35.02	34.36	34.84
3772	NASDAQ	MATW	Fri, Aug 28, 2009	35.96	36.42	34.90	35.08
3771	NASDAQ	MATW	Thu, Aug 27, 2009	35.99	36.44	35.01	35.62
3770	NASDAQ	MATW	Wed, Aug 26, 2009	36.02	36.37	35.61	35.89
3769	NASDAQ	MATW	Tue, Aug 25, 2009	36.31	36.48	35.71	36.04
3768	NASDAQ	MATW	Mon, Aug 24, 2009	36.35	36.50	35.89	35.96
3767	NASDAQ	MATW	Fri, Aug 21, 2009	35.79	36.50	35.56	36.34
3766	NASDAQ	MATW	Thu, Aug 20, 2009	35.00	35.44	34.63	35.44
3765	NASDAQ	MATW	Wed, Aug 19, 2009	34.27	35.02	34.27	34.95
3764	NASDAQ	MATW	Tue, Aug 18, 2009	34.87	34.96	34.24	34.69
3763	NASDAQ	MATW	Mon, Aug 17, 2009	34.27	34.82	33.85	34.61
3762	NASDAQ	MATW	Fri, Aug 14, 2009	35.26	35.51	34.55	34.76
3761	NASDAQ	MATW	Thu, Aug 13, 2009	35.01	35.42	34.45	35.41
3760	NASDAQ	MATW	Wed, Aug 12, 2009	33.96	35.31	33.50	34.77
3759	NASDAQ	MATW	Tue, Aug 11, 2009	33.76	34.14	33.73	33.85
3758	NASDAQ	MATW	Mon, Aug 10, 2009	33.47	34.24	33.22	34.12
3757	NASDAQ	MATW	Fri, Aug 7, 2009	33.07	34.14	32.85	33.87
3756	NASDAQ	MATW	Thu, Aug 6, 2009	32.62	32.81	32.26	32.59
3755	NASDAQ	MATW	Wed, Aug 5, 2009	31.53	32.88	31.53	32.41
3754	NASDAQ	MATW	Tue, Aug 4, 2009	31.70	32.54	31.60	32.25
3753	NASDAQ	MATW	Mon, Aug 3, 2009	31.63	32.00	31.26	31.95
3752	NASDAQ	MATW	Fri, Jul 31, 2009	31.63	31.96	31.13	31.26
3751	NASDAQ	MATW	Thu, Jul 30, 2009	31.46	32.31	30.84	31.84
3750	NASDAQ	MATW	Wed, Jul 29, 2009	30.61	31.17	30.18	31.06
3749	NASDAQ	MATW	Tue, Jul 28, 2009	30.27	31.06	30.01	30.95
3748	NASDAQ	MATW	Mon, Jul 27, 2009	30.07	30.79	30.06	30.56
3747	NASDAQ	MATW	Fri, Jul 24, 2009	30.05	30.31	29.60	30.27
3746	NASDAQ	MATW	Thu, Jul 23, 2009	30.04	30.38	29.92	30.14
3745	NASDAQ	MATW	Wed, Jul 22, 2009	29.98	30.24	29.57	30.21
3744	NASDAQ	MATW	Tue, Jul 21, 2009	30.59	30.75	29.67	30.00
3743	NASDAQ	MATW	Mon, Jul 20, 2009	30.11	30.35	29.84	30.28
3742	NASDAQ	MATW	Fri, Jul 17, 2009	30.75	31.00	29.93	30.12
3741	NASDAQ	MATW	Thu, Jul 16, 2009	30.47	30.85	29.74	30.61
3740	NASDAQ	MATW	Wed, Jul 15, 2009	29.61	30.69	29.36	30.46
3739	NASDAQ	MATW	Tue, Jul 14, 2009	28.83	29.23	28.80	29.19
3738	NASDAQ	MATW	Mon, Jul 13, 2009	28.59	29.04	28.00	28.84
3737	NASDAQ	MATW	Fri, Jul 10, 2009	28.28	28.69	28.16	28.56
3736	NASDAQ	MATW	Thu, Jul 9, 2009	29.28	29.28	28.45	28.53
3735	NASDAQ	MATW	Wed, Jul 8, 2009	29.34	29.45	28.71	29.11
3734	NASDAQ	MATW	Tue, Jul 7, 2009	29.86	30.07	29.10	29.15
3733	NASDAQ	MATW	Mon, Jul 6, 2009	30.07	30.58	29.52	29.79
3732	NASDAQ	MATW	Thu, Jul 2, 2009	31.06	31.34	30.35	30.44
3731	NASDAQ	MATW	Wed, Jul 1, 2009	31.41	31.67	30.98	31.56
3730	NASDAQ	MATW	Tue, Jun 30, 2009	30.80	31.23	30.69	31.12
3729	NASDAQ	MATW	Mon, Jun 29, 2009	30.33	31.04	29.92	30.64
3728	NASDAQ	MATW	Fri, Jun 26, 2009	29.75	30.59	29.42	30.30
3727	NASDAQ	MATW	Thu, Jun 25, 2009	28.72	30.03	28.72	29.99
3726	NASDAQ	MATW	Wed, Jun 24, 2009	29.97	30.07	28.88	28.95
3725	NASDAQ	MATW	Tue, Jun 23, 2009	30.15	30.55	29.71	29.74
3724	NASDAQ	MATW	Mon, Jun 22, 2009	30.70	31.32	30.07	30.10
3723	NASDAQ	MATW	Fri, Jun 19, 2009	31.13	31.70	30.56	30.78
3722	NASDAQ	MATW	Thu, Jun 18, 2009	30.84	30.84	30.45	30.67
3721	NASDAQ	MATW	Wed, Jun 17, 2009	30.54	31.37	30.00	30.98
3720	NASDAQ	MATW	Tue, Jun 16, 2009	30.94	31.10	30.10	30.52
3719	NASDAQ	MATW	Mon, Jun 15, 2009	30.84	30.84	30.00	30.64
3718	NASDAQ	MATW	Fri, Jun 12, 2009	31.01	31.54	30.95	31.38
3717	NASDAQ	MATW	Thu, Jun 11, 2009	30.56	31.72	30.24	31.31
3716	NASDAQ	MATW	Wed, Jun 10, 2009	30.96	31.01	30.07	30.42
3715	NASDAQ	MATW	Tue, Jun 9, 2009	30.62	31.01	30.51	30.85
3714	NASDAQ	MATW	Mon, Jun 8, 2009	30.73	31.08	30.42	30.66
3713	NASDAQ	MATW	Fri, Jun 5, 2009	30.59	31.48	30.59	31.06
3712	NASDAQ	MATW	Thu, Jun 4, 2009	30.70	30.82	30.19	30.74
3711	NASDAQ	MATW	Wed, Jun 3, 2009	30.02	30.81	30.02	30.70
3710	NASDAQ	MATW	Tue, Jun 2, 2009	29.37	30.45	29.37	30.22
3709	NASDAQ	MATW	Mon, Jun 1, 2009	29.06	29.55	28.74	29.42
3708	NASDAQ	MATW	Fri, May 29, 2009	29.07	29.39	28.30	28.55
3707	NASDAQ	MATW	Thu, May 28, 2009	29.12	29.32	28.55	28.89
3706	NASDAQ	MATW	Wed, May 27, 2009	29.47	29.61	28.96	28.99
3705	NASDAQ	MATW	Tue, May 26, 2009	27.71	30.18	27.71	29.85
3704	NASDAQ	MATW	Fri, May 22, 2009	28.06	28.31	27.73	27.84
3703	NASDAQ	MATW	Thu, May 21, 2009	28.03	28.43	27.52	27.84
3702	NASDAQ	MATW	Wed, May 20, 2009	28.97	29.00	28.21	28.26
3701	NASDAQ	MATW	Tue, May 19, 2009	29.09	29.20	28.52	28.71
3700	NASDAQ	MATW	Mon, May 18, 2009	29.19	29.44	28.67	28.99
3699	NASDAQ	MATW	Fri, May 15, 2009	28.89	29.19	28.59	28.87
3698	NASDAQ	MATW	Thu, May 14, 2009	29.70	30.05	28.85	28.99
3697	NASDAQ	MATW	Wed, May 13, 2009	29.99	30.00	29.20	29.53
3696	NASDAQ	MATW	Tue, May 12, 2009	30.16	30.73	29.24	29.86
3695	NASDAQ	MATW	Mon, May 11, 2009	30.06	30.54	29.64	30.09
3694	NASDAQ	MATW	Fri, May 8, 2009	30.07	30.62	29.92	30.45
3693	NASDAQ	MATW	Thu, May 7, 2009	30.90	30.90	29.86	30.12
3692	NASDAQ	MATW	Wed, May 6, 2009	30.84	30.90	30.11	30.53
3691	NASDAQ	MATW	Tue, May 5, 2009	31.08	31.26	30.20	30.51
3690	NASDAQ	MATW	Mon, May 4, 2009	31.51	31.90	30.94	31.26
3689	NASDAQ	MATW	Fri, May 1, 2009	31.25	31.30	30.62	31.17
3688	NASDAQ	MATW	Thu, Apr 30, 2009	31.50	32.17	31.10	31.32
3687	NASDAQ	MATW	Wed, Apr 29, 2009	30.83	31.83	30.37	31.49
3686	NASDAQ	MATW	Tue, Apr 28, 2009	30.07	31.06	29.82	30.55
3685	NASDAQ	MATW	Mon, Apr 27, 2009	29.95	31.00	29.40	30.28
3684	NASDAQ	MATW	Fri, Apr 24, 2009	29.39	30.84	29.07	30.47
3683	NASDAQ	MATW	Thu, Apr 23, 2009	28.87	28.92	28.27	28.79
3682	NASDAQ	MATW	Wed, Apr 22, 2009	28.95	29.80	28.84	28.95
3681	NASDAQ	MATW	Tue, Apr 21, 2009	29.34	29.96	28.96	29.25
3680	NASDAQ	MATW	Mon, Apr 20, 2009	29.29	29.75	28.78	29.42
3679	NASDAQ	MATW	Fri, Apr 17, 2009	28.19	28.69	27.79	28.55
3678	NASDAQ	MATW	Thu, Apr 16, 2009	27.79	28.28	27.11	28.07
3677	NASDAQ	MATW	Wed, Apr 15, 2009	27.30	27.80	27.11	27.49
3676	NASDAQ	MATW	Tue, Apr 14, 2009	27.69	27.95	27.35	27.60
3675	NASDAQ	MATW	Mon, Apr 13, 2009	28.69	28.95	27.93	28.18
3674	NASDAQ	MATW	Thu, Apr 9, 2009	28.75	29.49	28.57	29.13
3673	NASDAQ	MATW	Wed, Apr 8, 2009	28.15	28.45	27.83	28.30
3672	NASDAQ	MATW	Tue, Apr 7, 2009	28.62	28.67	27.79	27.85
3671	NASDAQ	MATW	Mon, Apr 6, 2009	28.94	29.49	28.58	28.95
3670	NASDAQ	MATW	Fri, Apr 3, 2009	29.29	29.47	28.95	29.38
3669	NASDAQ	MATW	Thu, Apr 2, 2009	28.81	29.98	28.81	29.39
3668	NASDAQ	MATW	Wed, Apr 1, 2009	28.33	28.72	27.82	28.52
3667	NASDAQ	MATW	Tue, Mar 31, 2009	28.36	29.38	28.08	28.81
3666	NASDAQ	MATW	Mon, Mar 30, 2009	28.56	28.76	27.67	28.12
3665	NASDAQ	MATW	Fri, Mar 27, 2009	29.75	30.49	28.94	29.18
3664	NASDAQ	MATW	Thu, Mar 26, 2009	30.18	30.26	29.54	30.21
3663	NASDAQ	MATW	Wed, Mar 25, 2009	30.16	30.89	28.75	29.78
3662	NASDAQ	MATW	Tue, Mar 24, 2009	30.96	31.30	30.18	30.31
3661	NASDAQ	MATW	Mon, Mar 23, 2009	31.44	31.44	30.66	31.26
3660	NASDAQ	MATW	Fri, Mar 20, 2009	31.53	32.00	30.41	30.63
3659	NASDAQ	MATW	Thu, Mar 19, 2009	33.02	33.24	31.16	31.19
3658	NASDAQ	MATW	Wed, Mar 18, 2009	31.55	32.93	31.55	32.62
3657	NASDAQ	MATW	Tue, Mar 17, 2009	31.40	32.78	31.22	32.78
3656	NASDAQ	MATW	Mon, Mar 16, 2009	32.16	32.51	31.36	31.52
3655	NASDAQ	MATW	Fri, Mar 13, 2009	31.73	31.91	31.44	31.78
3654	NASDAQ	MATW	Thu, Mar 12, 2009	31.28	32.04	30.74	31.59
3653	NASDAQ	MATW	Wed, Mar 11, 2009	30.98	31.86	30.59	31.60
3652	NASDAQ	MATW	Tue, Mar 10, 2009	30.52	31.61	30.24	30.91
3651	NASDAQ	MATW	Mon, Mar 9, 2009	30.62	30.81	29.78	29.94
3650	NASDAQ	MATW	Fri, Mar 6, 2009	31.13	31.49	30.26	31.01
3649	NASDAQ	MATW	Thu, Mar 5, 2009	32.05	32.32	30.71	31.00
3648	NASDAQ	MATW	Wed, Mar 4, 2009	32.29	33.24	31.35	32.77
3647	NASDAQ	MATW	Tue, Mar 3, 2009	33.07	33.78	31.85	32.00
3646	NASDAQ	MATW	Mon, Mar 2, 2009	33.65	33.95	32.62	32.73
3645	NASDAQ	MATW	Fri, Feb 27, 2009	34.32	35.55	32.28	34.74
3644	NASDAQ	MATW	Thu, Feb 26, 2009	35.13	35.64	33.44	33.75
3643	NASDAQ	MATW	Wed, Feb 25, 2009	35.17	35.66	34.27	34.88
3642	NASDAQ	MATW	Tue, Feb 24, 2009	35.22	35.56	34.53	35.28
3641	NASDAQ	MATW	Mon, Feb 23, 2009	36.09	36.63	34.86	35.00
3640	NASDAQ	MATW	Fri, Feb 20, 2009	35.50	36.83	34.76	36.08
3639	NASDAQ	MATW	Thu, Feb 19, 2009	37.30	37.30	35.83	36.08
3638	NASDAQ	MATW	Wed, Feb 18, 2009	37.91	37.93	36.77	36.94
3637	NASDAQ	MATW	Tue, Feb 17, 2009	37.05	38.35	36.84	37.79
3636	NASDAQ	MATW	Fri, Feb 13, 2009	38.90	39.41	38.10	38.34
3635	NASDAQ	MATW	Thu, Feb 12, 2009	38.42	38.80	37.61	38.66
3634	NASDAQ	MATW	Wed, Feb 11, 2009	38.30	38.87	38.00	38.67
3633	NASDAQ	MATW	Tue, Feb 10, 2009	39.44	39.96	37.88	38.09
3632	NASDAQ	MATW	Mon, Feb 9, 2009	40.02	40.18	38.92	39.68
3631	NASDAQ	MATW	Fri, Feb 6, 2009	39.37	40.52	39.11	40.26
3630	NASDAQ	MATW	Thu, Feb 5, 2009	38.65	39.68	38.01	39.16
3629	NASDAQ	MATW	Wed, Feb 4, 2009	39.23	39.97	38.42	38.73
3628	NASDAQ	MATW	Tue, Feb 3, 2009	38.65	39.38	37.93	39.23
3627	NASDAQ	MATW	Mon, Feb 2, 2009	38.74	39.20	38.23	38.45
3626	NASDAQ	MATW	Fri, Jan 30, 2009	39.09	39.21	38.03	38.94
3625	NASDAQ	MATW	Thu, Jan 29, 2009	39.66	39.66	38.56	38.86
3624	NASDAQ	MATW	Wed, Jan 28, 2009	39.50	40.30	39.18	39.94
3623	NASDAQ	MATW	Tue, Jan 27, 2009	38.52	39.38	38.30	38.97
3622	NASDAQ	MATW	Mon, Jan 26, 2009	37.58	39.20	37.48	38.57
3621	NASDAQ	MATW	Fri, Jan 23, 2009	37.29	37.97	35.93	37.55
3620	NASDAQ	MATW	Thu, Jan 22, 2009	36.17	37.59	35.50	36.56
3619	NASDAQ	MATW	Wed, Jan 21, 2009	35.82	37.09	34.96	36.80
3618	NASDAQ	MATW	Tue, Jan 20, 2009	35.79	36.64	35.40	35.61
3617	NASDAQ	MATW	Fri, Jan 16, 2009	34.89	36.34	34.32	36.09
3616	NASDAQ	MATW	Thu, Jan 15, 2009	34.21	34.64	33.42	34.55
3615	NASDAQ	MATW	Wed, Jan 14, 2009	33.53	34.35	32.26	33.94
3614	NASDAQ	MATW	Tue, Jan 13, 2009	33.81	34.47	33.49	34.04
3613	NASDAQ	MATW	Mon, Jan 12, 2009	34.39	34.97	33.61	34.03
3612	NASDAQ	MATW	Fri, Jan 9, 2009	35.71	36.05	34.38	34.49
3611	NASDAQ	MATW	Thu, Jan 8, 2009	35.44	36.22	35.41	35.91
3610	NASDAQ	MATW	Wed, Jan 7, 2009	35.92	36.86	35.37	35.75
3609	NASDAQ	MATW	Tue, Jan 6, 2009	35.58	37.00	35.58	36.34
3608	NASDAQ	MATW	Mon, Jan 5, 2009	36.22	36.22	34.63	35.23
3607	NASDAQ	MATW	Fri, Jan 2, 2009	36.63	37.18	35.57	36.23
3606	NASDAQ	MATW	Wed, Dec 31, 2008	36.01	37.05	35.06	36.68
3605	NASDAQ	MATW	Tue, Dec 30, 2008	34.18	35.60	34.13	35.60
3604	NASDAQ	MATW	Mon, Dec 29, 2008	35.88	35.88	34.36	34.89
3603	NASDAQ	MATW	Fri, Dec 26, 2008	35.72	36.14	35.53	35.84
3602	NASDAQ	MATW	Wed, Dec 24, 2008	35.08	35.90	34.85	35.66
3601	NASDAQ	MATW	Tue, Dec 23, 2008	36.06	36.67	34.57	35.29
3600	NASDAQ	MATW	Mon, Dec 22, 2008	36.92	37.07	34.68	35.77
3599	NASDAQ	MATW	Fri, Dec 19, 2008	38.21	38.35	36.55	36.72
3598	NASDAQ	MATW	Thu, Dec 18, 2008	38.63	38.85	36.82	37.43
3597	NASDAQ	MATW	Wed, Dec 17, 2008	37.38	39.02	37.38	38.33
3596	NASDAQ	MATW	Tue, Dec 16, 2008	37.45	38.89	36.60	38.85
3595	NASDAQ	MATW	Mon, Dec 15, 2008	38.96	38.98	36.08	36.70
3594	NASDAQ	MATW	Fri, Dec 12, 2008	36.75	38.73	35.89	38.73
3593	NASDAQ	MATW	Thu, Dec 11, 2008	40.25	40.36	37.31	37.97
3592	NASDAQ	MATW	Wed, Dec 10, 2008	40.88	41.45	39.71	40.65
3591	NASDAQ	MATW	Tue, Dec 9, 2008	41.20	41.92	40.00	40.34
3590	NASDAQ	MATW	Mon, Dec 8, 2008	43.35	44.76	41.82	42.55
3589	NASDAQ	MATW	Fri, Dec 5, 2008	38.46	42.55	37.82	42.54
3588	NASDAQ	MATW	Thu, Dec 4, 2008	39.40	41.26	38.23	39.14
3587	NASDAQ	MATW	Wed, Dec 3, 2008	37.46	40.53	37.41	40.07
3586	NASDAQ	MATW	Tue, Dec 2, 2008	36.73	38.35	36.11	38.35
3585	NASDAQ	MATW	Mon, Dec 1, 2008	39.70	40.34	35.72	35.97
3584	NASDAQ	MATW	Fri, Nov 28, 2008	40.37	40.97	39.80	40.83
3583	NASDAQ	MATW	Wed, Nov 26, 2008	37.32	41.00	37.32	40.76
3582	NASDAQ	MATW	Tue, Nov 25, 2008	38.61	38.65	36.63	38.32
3581	NASDAQ	MATW	Mon, Nov 24, 2008	35.78	38.60	35.12	38.15
3580	NASDAQ	MATW	Fri, Nov 21, 2008	34.24	35.63	32.30	35.55
3579	NASDAQ	MATW	Thu, Nov 20, 2008	36.84	37.57	33.93	33.98
3578	NASDAQ	MATW	Wed, Nov 19, 2008	38.79	40.24	36.58	36.80
3577	NASDAQ	MATW	Tue, Nov 18, 2008	40.10	40.94	37.24	38.65
3576	NASDAQ	MATW	Mon, Nov 17, 2008	40.22	42.28	39.70	39.85
3575	NASDAQ	MATW	Fri, Nov 14, 2008	43.59	44.87	40.41	40.63
3574	NASDAQ	MATW	Thu, Nov 13, 2008	39.10	43.05	37.53	42.90
3573	NASDAQ	MATW	Wed, Nov 12, 2008	42.17	42.94	39.54	39.54
3572	NASDAQ	MATW	Tue, Nov 11, 2008	42.17	44.37	42.01	42.99
3571	NASDAQ	MATW	Mon, Nov 10, 2008	44.96	45.59	42.00	42.55
3570	NASDAQ	MATW	Fri, Nov 7, 2008	42.80	44.19	42.80	44.08
3569	NASDAQ	MATW	Thu, Nov 6, 2008	43.27	44.13	42.35	42.36
3568	NASDAQ	MATW	Wed, Nov 5, 2008	44.51	45.13	43.37	43.45
3567	NASDAQ	MATW	Tue, Nov 4, 2008	45.69	46.31	44.07	44.96
3566	NASDAQ	MATW	Mon, Nov 3, 2008	44.44	45.20	44.01	44.99
3565	NASDAQ	MATW	Fri, Oct 31, 2008	42.90	45.00	42.52	44.63
3564	NASDAQ	MATW	Thu, Oct 30, 2008	41.89	43.15	41.09	42.74
3563	NASDAQ	MATW	Wed, Oct 29, 2008	39.63	41.95	38.35	40.57
3562	NASDAQ	MATW	Tue, Oct 28, 2008	36.70	39.24	35.26	39.12
3561	NASDAQ	MATW	Mon, Oct 27, 2008	37.03	38.41	36.00	36.16
3560	NASDAQ	MATW	Fri, Oct 24, 2008	36.20	39.15	35.54	37.68
3559	NASDAQ	MATW	Thu, Oct 23, 2008	40.85	41.41	37.29	39.34
3558	NASDAQ	MATW	Wed, Oct 22, 2008	41.65	42.05	39.75	40.63
3557	NASDAQ	MATW	Tue, Oct 21, 2008	42.86	44.03	41.54	42.16
3556	NASDAQ	MATW	Mon, Oct 20, 2008	41.58	43.35	41.07	43.35
3555	NASDAQ	MATW	Fri, Oct 17, 2008	41.49	43.71	40.98	41.22
3554	NASDAQ	MATW	Thu, Oct 16, 2008	39.43	43.30	37.56	43.02
3553	NASDAQ	MATW	Wed, Oct 15, 2008	43.36	45.15	39.40	39.40
3552	NASDAQ	MATW	Tue, Oct 14, 2008	47.01	47.01	43.01	44.36
3551	NASDAQ	MATW	Mon, Oct 13, 2008	45.99	46.41	44.46	46.04
3550	NASDAQ	MATW	Fri, Oct 10, 2008	40.61	44.87	36.33	44.31
3549	NASDAQ	MATW	Thu, Oct 9, 2008	45.54	48.11	40.99	41.11
3548	NASDAQ	MATW	Wed, Oct 8, 2008	42.42	47.22	41.94	44.81
3547	NASDAQ	MATW	Tue, Oct 7, 2008	47.51	48.40	44.55	44.55
3546	NASDAQ	MATW	Mon, Oct 6, 2008	46.94	49.40	44.52	46.70
3545	NASDAQ	MATW	Fri, Oct 3, 2008	50.91	50.91	47.67	48.05
3544	NASDAQ	MATW	Thu, Oct 2, 2008	50.05	50.94	49.30	50.10
3543	NASDAQ	MATW	Wed, Oct 1, 2008	50.25	51.05	49.45	50.37
3542	NASDAQ	MATW	Tue, Sep 30, 2008	47.82	51.72	47.82	50.74
3541	NASDAQ	MATW	Mon, Sep 29, 2008	49.47	49.62	45.20	46.98
3540	NASDAQ	MATW	Fri, Sep 26, 2008	49.76	51.37	49.54	50.14
3539	NASDAQ	MATW	Thu, Sep 25, 2008	50.07	50.96	49.78	50.21
3538	NASDAQ	MATW	Wed, Sep 24, 2008	50.99	52.76	49.65	49.69
3537	NASDAQ	MATW	Tue, Sep 23, 2008	50.79	52.12	50.64	51.00
3536	NASDAQ	MATW	Mon, Sep 22, 2008	52.00	52.87	50.80	50.89
3535	NASDAQ	MATW	Fri, Sep 19, 2008	58.04	58.55	51.55	52.26
3534	NASDAQ	MATW	Thu, Sep 18, 2008	53.25	55.35	50.72	55.35
3533	NASDAQ	MATW	Wed, Sep 17, 2008	51.58	53.50	50.76	52.18
3532	NASDAQ	MATW	Tue, Sep 16, 2008	49.99	52.28	48.38	52.19
3531	NASDAQ	MATW	Mon, Sep 15, 2008	48.02	50.79	48.02	49.64
3530	NASDAQ	MATW	Fri, Sep 12, 2008	49.44	50.44	49.37	50.27
3529	NASDAQ	MATW	Thu, Sep 11, 2008	48.68	50.17	48.68	50.13
3528	NASDAQ	MATW	Wed, Sep 10, 2008	49.99	50.05	48.43	49.44
3527	NASDAQ	MATW	Tue, Sep 9, 2008	49.69	50.45	49.15	49.16
3526	NASDAQ	MATW	Mon, Sep 8, 2008	48.66	49.49	48.14	49.45
3525	NASDAQ	MATW	Fri, Sep 5, 2008	47.46	47.90	46.79	47.14
3524	NASDAQ	MATW	Thu, Sep 4, 2008	48.63	48.69	47.59	47.60
3523	NASDAQ	MATW	Wed, Sep 3, 2008	49.34	49.97	48.84	49.32
3522	NASDAQ	MATW	Tue, Sep 2, 2008	50.95	51.08	49.21	49.51
3521	NASDAQ	MATW	Fri, Aug 29, 2008	50.96	50.96	50.16	50.23
3520	NASDAQ	MATW	Thu, Aug 28, 2008	50.54	51.03	50.17	51.03
3519	NASDAQ	MATW	Wed, Aug 27, 2008	50.23	50.78	49.77	50.48
3518	NASDAQ	MATW	Tue, Aug 26, 2008	49.53	50.45	48.71	50.19
3517	NASDAQ	MATW	Mon, Aug 25, 2008	50.24	50.24	48.96	49.63
3516	NASDAQ	MATW	Fri, Aug 22, 2008	50.46	51.26	50.20	50.50
3515	NASDAQ	MATW	Thu, Aug 21, 2008	50.42	51.39	49.66	50.29
3514	NASDAQ	MATW	Wed, Aug 20, 2008	51.50	52.02	49.92	50.83
3513	NASDAQ	MATW	Tue, Aug 19, 2008	51.55	52.20	50.86	51.24
3512	NASDAQ	MATW	Mon, Aug 18, 2008	52.56	52.72	51.34	51.70
3511	NASDAQ	MATW	Fri, Aug 15, 2008	53.44	53.70	51.99	52.24
3510	NASDAQ	MATW	Thu, Aug 14, 2008	52.34	53.24	52.01	52.82
3509	NASDAQ	MATW	Wed, Aug 13, 2008	52.78	53.25	51.96	52.85
3508	NASDAQ	MATW	Tue, Aug 12, 2008	53.96	54.10	52.41	52.80
3507	NASDAQ	MATW	Mon, Aug 11, 2008	52.24	54.41	51.70	54.05
3506	NASDAQ	MATW	Fri, Aug 8, 2008	50.09	52.44	50.09	52.24
3505	NASDAQ	MATW	Thu, Aug 7, 2008	49.71	50.50	49.59	50.04
3504	NASDAQ	MATW	Wed, Aug 6, 2008	49.95	50.47	49.43	50.14
3503	NASDAQ	MATW	Tue, Aug 5, 2008	50.30	50.38	49.36	50.25
3502	NASDAQ	MATW	Mon, Aug 4, 2008	49.82	50.24	48.47	49.81
3501	NASDAQ	MATW	Fri, Aug 1, 2008	49.78	50.31	48.83	49.72
3500	NASDAQ	MATW	Thu, Jul 31, 2008	49.13	50.65	49.11	49.91
3499	NASDAQ	MATW	Wed, Jul 30, 2008	50.92	51.11	49.41	50.05
3498	NASDAQ	MATW	Tue, Jul 29, 2008	49.91	51.11	49.75	50.92
3497	NASDAQ	MATW	Mon, Jul 28, 2008	49.63	50.05	48.75	49.60
3496	NASDAQ	MATW	Fri, Jul 25, 2008	50.05	50.97	49.52	49.90
3495	NASDAQ	MATW	Thu, Jul 24, 2008	50.06	50.09	49.24	49.96
3494	NASDAQ	MATW	Wed, Jul 23, 2008	51.06	51.31	49.61	50.24
3493	NASDAQ	MATW	Tue, Jul 22, 2008	49.17	51.59	49.11	51.52
3492	NASDAQ	MATW	Mon, Jul 21, 2008	49.26	49.47	48.56	49.28
3491	NASDAQ	MATW	Fri, Jul 18, 2008	48.70	50.34	48.69	49.20
3490	NASDAQ	MATW	Thu, Jul 17, 2008	48.79	49.00	47.69	49.00
3489	NASDAQ	MATW	Wed, Jul 16, 2008	47.25	48.95	46.13	48.83
3488	NASDAQ	MATW	Tue, Jul 15, 2008	47.01	47.99	46.16	47.01
3487	NASDAQ	MATW	Mon, Jul 14, 2008	47.62	48.95	47.00	47.54
3486	NASDAQ	MATW	Fri, Jul 11, 2008	45.80	47.75	44.89	47.32
3485	NASDAQ	MATW	Thu, Jul 10, 2008	45.72	46.93	45.58	46.34
3484	NASDAQ	MATW	Wed, Jul 9, 2008	46.86	46.95	44.92	45.78
3483	NASDAQ	MATW	Tue, Jul 8, 2008	44.47	46.90	44.47	46.90
3482	NASDAQ	MATW	Mon, Jul 7, 2008	44.45	45.28	43.88	44.59
3481	NASDAQ	MATW	Thu, Jul 3, 2008	43.94	44.94	43.71	44.12
3480	NASDAQ	MATW	Wed, Jul 2, 2008	45.23	45.51	43.92	43.92
3479	NASDAQ	MATW	Tue, Jul 1, 2008	44.83	45.57	43.92	45.30
3478	NASDAQ	MATW	Mon, Jun 30, 2008	45.78	46.21	45.16	45.26
3477	NASDAQ	MATW	Fri, Jun 27, 2008	45.13	46.46	45.13	45.65
3476	NASDAQ	MATW	Thu, Jun 26, 2008	45.93	48.39	45.00	45.04
3475	NASDAQ	MATW	Wed, Jun 25, 2008	45.84	47.27	45.60	46.53
3474	NASDAQ	MATW	Tue, Jun 24, 2008	45.53	47.08	44.92	45.76
3473	NASDAQ	MATW	Mon, Jun 23, 2008	46.57	46.68	45.68	46.06
3472	NASDAQ	MATW	Fri, Jun 20, 2008	46.66	46.89	45.16	46.26
3471	NASDAQ	MATW	Thu, Jun 19, 2008	45.68	47.00	45.68	46.97
3470	NASDAQ	MATW	Wed, Jun 18, 2008	45.89	46.73	45.16	45.66
3469	NASDAQ	MATW	Tue, Jun 17, 2008	46.62	46.64	46.06	46.21
3468	NASDAQ	MATW	Mon, Jun 16, 2008	47.24	47.24	46.42	46.65
3467	NASDAQ	MATW	Fri, Jun 13, 2008	47.26	47.34	46.32	47.04
3466	NASDAQ	MATW	Thu, Jun 12, 2008	46.59	47.17	46.39	46.85
3465	NASDAQ	MATW	Wed, Jun 11, 2008	46.86	47.31	45.99	45.99
3464	NASDAQ	MATW	Tue, Jun 10, 2008	46.07	47.68	46.07	47.08
3463	NASDAQ	MATW	Mon, Jun 9, 2008	46.61	47.02	45.95	46.64
3462	NASDAQ	MATW	Fri, Jun 6, 2008	47.99	48.42	46.60	46.61
3461	NASDAQ	MATW	Thu, Jun 5, 2008	47.24	48.55	46.96	48.55
3460	NASDAQ	MATW	Wed, Jun 4, 2008	46.43	47.69	46.43	47.23
3459	NASDAQ	MATW	Tue, Jun 3, 2008	46.94	47.28	45.93	46.69
3458	NASDAQ	MATW	Mon, Jun 2, 2008	47.39	47.75	45.64	46.67
3457	NASDAQ	MATW	Fri, May 30, 2008	47.70	47.70	46.57	47.61
3456	NASDAQ	MATW	Thu, May 29, 2008	46.77	48.19	46.77	47.52
3455	NASDAQ	MATW	Wed, May 28, 2008	47.38	47.38	46.48	46.77
3454	NASDAQ	MATW	Tue, May 27, 2008	46.57	47.52	46.13	47.29
3453	NASDAQ	MATW	Fri, May 23, 2008	46.49	46.94	46.03	46.28
3452	NASDAQ	MATW	Thu, May 22, 2008	46.85	47.31	46.16	46.55
3451	NASDAQ	MATW	Wed, May 21, 2008	47.60	48.02	46.63	46.85
3450	NASDAQ	MATW	Tue, May 20, 2008	46.06	47.92	46.06	47.61
3449	NASDAQ	MATW	Mon, May 19, 2008	47.71	48.14	47.22	47.55
3448	NASDAQ	MATW	Fri, May 16, 2008	47.84	48.01	46.78	47.79
3447	NASDAQ	MATW	Thu, May 15, 2008	47.26	47.75	46.50	47.48
3446	NASDAQ	MATW	Wed, May 14, 2008	47.81	47.91	47.22	47.39
3445	NASDAQ	MATW	Tue, May 13, 2008	48.00	48.27	46.98	47.75
3444	NASDAQ	MATW	Mon, May 12, 2008	48.82	49.06	47.57	47.87
3443	NASDAQ	MATW	Fri, May 9, 2008	48.33	48.98	48.12	48.67
3442	NASDAQ	MATW	Thu, May 8, 2008	48.19	49.09	47.66	49.02
3441	NASDAQ	MATW	Wed, May 7, 2008	49.21	49.87	47.82	47.94
3440	NASDAQ	MATW	Tue, May 6, 2008	48.76	49.42	48.04	49.24
3439	NASDAQ	MATW	Mon, May 5, 2008	48.91	49.27	48.60	48.75
3438	NASDAQ	MATW	Fri, May 2, 2008	51.36	52.00	49.12	49.32
3437	NASDAQ	MATW	Thu, May 1, 2008	49.46	51.03	49.40	50.77
3436	NASDAQ	MATW	Wed, Apr 30, 2008	49.43	50.61	49.20	49.44
3435	NASDAQ	MATW	Tue, Apr 29, 2008	49.95	49.99	48.92	49.23
3434	NASDAQ	MATW	Mon, Apr 28, 2008	48.91	50.04	48.76	49.92
3433	NASDAQ	MATW	Fri, Apr 25, 2008	51.25	51.25	48.30	48.99
3432	NASDAQ	MATW	Thu, Apr 24, 2008	50.89	51.67	49.73	51.44
3431	NASDAQ	MATW	Wed, Apr 23, 2008	49.73	50.73	49.30	50.73
3430	NASDAQ	MATW	Tue, Apr 22, 2008	50.41	50.41	48.78	49.59
3429	NASDAQ	MATW	Mon, Apr 21, 2008	50.50	50.73	50.15	50.61
3428	NASDAQ	MATW	Fri, Apr 18, 2008	51.21	51.50	50.54	50.81
3427	NASDAQ	MATW	Thu, Apr 17, 2008	50.88	50.92	50.02	50.36
3426	NASDAQ	MATW	Wed, Apr 16, 2008	50.22	51.05	49.79	50.97
3425	NASDAQ	MATW	Tue, Apr 15, 2008	49.87	50.23	49.61	49.95
3424	NASDAQ	MATW	Mon, Apr 14, 2008	49.40	50.29	49.10	49.72
3423	NASDAQ	MATW	Fri, Apr 11, 2008	49.97	50.54	49.49	49.60
3422	NASDAQ	MATW	Thu, Apr 10, 2008	49.22	50.98	49.20	50.60
3421	NASDAQ	MATW	Wed, Apr 9, 2008	50.00	50.20	49.15	49.27
3420	NASDAQ	MATW	Tue, Apr 8, 2008	49.50	50.45	49.38	49.82
3419	NASDAQ	MATW	Mon, Apr 7, 2008	50.56	50.93	49.96	50.35
3418	NASDAQ	MATW	Fri, Apr 4, 2008	51.00	51.11	49.74	50.37
3417	NASDAQ	MATW	Thu, Apr 3, 2008	50.04	51.34	50.04	50.64
3416	NASDAQ	MATW	Wed, Apr 2, 2008	50.01	50.90	49.63	50.48
3415	NASDAQ	MATW	Tue, Apr 1, 2008	48.59	50.00	48.55	50.00
3414	NASDAQ	MATW	Mon, Mar 31, 2008	48.61	49.15	47.87	48.25
3413	NASDAQ	MATW	Fri, Mar 28, 2008	48.69	49.13	48.31	48.61
3412	NASDAQ	MATW	Thu, Mar 27, 2008	48.86	49.55	48.37	48.54
3411	NASDAQ	MATW	Wed, Mar 26, 2008	48.69	49.21	48.29	48.75
3410	NASDAQ	MATW	Tue, Mar 25, 2008	49.51	49.51	48.74	49.00
3409	NASDAQ	MATW	Mon, Mar 24, 2008	49.17	49.94	48.68	49.39
3408	NASDAQ	MATW	Thu, Mar 20, 2008	48.21	49.96	47.61	48.89
3407	NASDAQ	MATW	Wed, Mar 19, 2008	48.42	49.68	47.72	47.72
3406	NASDAQ	MATW	Tue, Mar 18, 2008	46.29	48.17	46.02	48.08
3405	NASDAQ	MATW	Mon, Mar 17, 2008	44.45	46.72	44.45	45.34
3404	NASDAQ	MATW	Fri, Mar 14, 2008	47.14	47.14	45.00	45.51
3403	NASDAQ	MATW	Thu, Mar 13, 2008	45.02	47.78	44.69	46.98
3402	NASDAQ	MATW	Wed, Mar 12, 2008	46.50	47.20	45.05	45.18
3401	NASDAQ	MATW	Tue, Mar 11, 2008	44.87	46.43	44.39	46.39
3400	NASDAQ	MATW	Mon, Mar 10, 2008	44.18	44.49	43.45	43.52
3399	NASDAQ	MATW	Fri, Mar 7, 2008	43.54	44.79	43.28	44.03
3398	NASDAQ	MATW	Thu, Mar 6, 2008	44.90	45.73	44.02	44.02
3397	NASDAQ	MATW	Wed, Mar 5, 2008	45.82	45.82	44.68	45.23
3396	NASDAQ	MATW	Tue, Mar 4, 2008	45.56	46.00	44.84	45.58
3395	NASDAQ	MATW	Mon, Mar 3, 2008	44.78	45.79	44.39	45.62
3394	NASDAQ	MATW	Fri, Feb 29, 2008	45.89	46.05	44.64	44.86
3393	NASDAQ	MATW	Thu, Feb 28, 2008	46.94	47.14	45.60	46.48
3392	NASDAQ	MATW	Wed, Feb 27, 2008	47.66	48.43	46.64	47.28
3391	NASDAQ	MATW	Tue, Feb 26, 2008	47.51	48.54	47.31	48.25
3390	NASDAQ	MATW	Mon, Feb 25, 2008	47.16	47.97	46.65	47.77
3389	NASDAQ	MATW	Fri, Feb 22, 2008	47.13	47.63	46.02	47.13
3388	NASDAQ	MATW	Thu, Feb 21, 2008	48.02	48.96	46.90	46.90
3387	NASDAQ	MATW	Wed, Feb 20, 2008	47.56	47.94	46.82	47.64
3386	NASDAQ	MATW	Tue, Feb 19, 2008	48.08	48.66	47.17	47.69
3385	NASDAQ	MATW	Fri, Feb 15, 2008	47.23	48.11	46.94	47.68
3384	NASDAQ	MATW	Thu, Feb 14, 2008	49.39	49.39	47.25	47.62
3383	NASDAQ	MATW	Wed, Feb 13, 2008	48.79	49.57	48.58	49.22
3382	NASDAQ	MATW	Tue, Feb 12, 2008	46.86	48.46	46.86	48.17
3381	NASDAQ	MATW	Mon, Feb 11, 2008	47.40	48.14	46.59	46.96
3380	NASDAQ	MATW	Fri, Feb 8, 2008	48.28	49.11	46.96	47.42
3379	NASDAQ	MATW	Thu, Feb 7, 2008	46.82	48.49	46.82	48.49
3378	NASDAQ	MATW	Wed, Feb 6, 2008	47.74	48.50	46.86	46.89
3377	NASDAQ	MATW	Tue, Feb 5, 2008	47.99	48.85	47.25	47.39
3376	NASDAQ	MATW	Mon, Feb 4, 2008	49.27	49.73	48.69	48.97
3375	NASDAQ	MATW	Fri, Feb 1, 2008	49.42	49.68	47.66	49.45
3374	NASDAQ	MATW	Thu, Jan 31, 2008	47.40	49.24	46.96	48.87
3373	NASDAQ	MATW	Wed, Jan 30, 2008	49.11	49.94	48.06	48.29
3372	NASDAQ	MATW	Tue, Jan 29, 2008	50.74	50.74	48.56	49.50
3371	NASDAQ	MATW	Mon, Jan 28, 2008	48.66	50.75	47.82	50.75
3370	NASDAQ	MATW	Fri, Jan 25, 2008	50.00	50.00	48.50	48.76
3369	NASDAQ	MATW	Thu, Jan 24, 2008	48.00	50.00	48.00	49.23
3368	NASDAQ	MATW	Wed, Jan 23, 2008	45.98	48.39	45.55	48.09
3367	NASDAQ	MATW	Tue, Jan 22, 2008	44.86	48.09	44.64	47.16
3366	NASDAQ	MATW	Fri, Jan 18, 2008	48.71	49.35	46.53	46.92
3365	NASDAQ	MATW	Thu, Jan 17, 2008	49.76	50.64	48.70	48.90
3364	NASDAQ	MATW	Wed, Jan 16, 2008	47.99	50.18	47.99	49.36
3363	NASDAQ	MATW	Tue, Jan 15, 2008	47.11	48.94	46.99	48.09
3362	NASDAQ	MATW	Mon, Jan 14, 2008	46.92	48.08	46.62	47.72
3361	NASDAQ	MATW	Fri, Jan 11, 2008	46.55	47.63	46.11	46.65
3360	NASDAQ	MATW	Thu, Jan 10, 2008	45.66	47.58	45.60	46.71
3359	NASDAQ	MATW	Wed, Jan 9, 2008	44.76	46.58	44.25	46.16
3358	NASDAQ	MATW	Tue, Jan 8, 2008	46.07	47.23	44.88	44.88
3357	NASDAQ	MATW	Mon, Jan 7, 2008	44.87	46.56	44.87	45.92
3356	NASDAQ	MATW	Fri, Jan 4, 2008	45.53	45.63	44.52	44.75
3355	NASDAQ	MATW	Thu, Jan 3, 2008	46.17	46.98	45.85	46.09
3354	NASDAQ	MATW	Wed, Jan 2, 2008	46.57	47.41	45.65	46.00
3353	NASDAQ	MATW	Mon, Dec 31, 2007	48.00	48.53	46.87	46.87
3352	NASDAQ	MATW	Fri, Dec 28, 2007	48.79	48.97	48.06	48.16
3351	NASDAQ	MATW	Thu, Dec 27, 2007	48.83	49.03	48.40	48.40
3350	NASDAQ	MATW	Wed, Dec 26, 2007	48.88	49.50	48.48	49.20
3349	NASDAQ	MATW	Mon, Dec 24, 2007	49.27	49.50	48.83	49.44
3348	NASDAQ	MATW	Fri, Dec 21, 2007	48.78	49.38	48.36	48.83
3347	NASDAQ	MATW	Thu, Dec 20, 2007	47.82	48.15	46.57	48.00
3346	NASDAQ	MATW	Wed, Dec 19, 2007	47.29	48.00	46.68	47.83
3345	NASDAQ	MATW	Tue, Dec 18, 2007	45.54	47.67	45.24	47.62
3344	NASDAQ	MATW	Mon, Dec 17, 2007	44.84	45.82	44.36	45.02
3343	NASDAQ	MATW	Fri, Dec 14, 2007	45.27	46.10	44.78	45.14
3342	NASDAQ	MATW	Thu, Dec 13, 2007	45.42	46.08	44.81	46.03
3341	NASDAQ	MATW	Wed, Dec 12, 2007	45.61	46.64	44.95	45.75
3340	NASDAQ	MATW	Tue, Dec 11, 2007	46.34	46.90	44.68	44.76
3339	NASDAQ	MATW	Mon, Dec 10, 2007	46.36	46.93	45.65	46.14
3338	NASDAQ	MATW	Fri, Dec 7, 2007	45.99	46.35	45.36	46.33
3337	NASDAQ	MATW	Thu, Dec 6, 2007	44.20	45.91	44.10	45.91
3336	NASDAQ	MATW	Wed, Dec 5, 2007	43.78	44.46	43.42	44.23
3335	NASDAQ	MATW	Tue, Dec 4, 2007	43.03	43.68	42.39	43.14
3334	NASDAQ	MATW	Mon, Dec 3, 2007	44.19	44.25	43.12	43.28
3333	NASDAQ	MATW	Fri, Nov 30, 2007	44.28	44.99	43.56	44.14
3332	NASDAQ	MATW	Thu, Nov 29, 2007	44.53	44.53	43.32	43.92
3331	NASDAQ	MATW	Wed, Nov 28, 2007	43.55	45.34	43.13	44.63
3330	NASDAQ	MATW	Tue, Nov 27, 2007	42.08	43.49	41.80	42.76
3329	NASDAQ	MATW	Mon, Nov 26, 2007	43.37	43.54	41.81	42.00
3328	NASDAQ	MATW	Fri, Nov 23, 2007	42.23	43.78	42.23	43.37
3327	NASDAQ	MATW	Wed, Nov 21, 2007	42.58	43.13	41.78	41.78
3326	NASDAQ	MATW	Tue, Nov 20, 2007	43.34	43.63	41.57	42.78
3325	NASDAQ	MATW	Mon, Nov 19, 2007	44.58	45.21	43.06	43.43
3324	NASDAQ	MATW	Fri, Nov 16, 2007	45.84	45.99	44.29	45.00
3323	NASDAQ	MATW	Thu, Nov 15, 2007	45.70	46.03	45.00	45.70
3322	NASDAQ	MATW	Wed, Nov 14, 2007	46.19	46.50	45.32	45.75
3321	NASDAQ	MATW	Tue, Nov 13, 2007	44.11	46.50	44.11	46.44
3320	NASDAQ	MATW	Mon, Nov 12, 2007	43.38	44.83	42.60	44.07
3319	NASDAQ	MATW	Fri, Nov 9, 2007	41.71	43.84	41.39	43.13
3318	NASDAQ	MATW	Thu, Nov 8, 2007	40.43	42.51	40.01	42.36
3317	NASDAQ	MATW	Wed, Nov 7, 2007	41.95	42.30	39.93	39.99
3316	NASDAQ	MATW	Tue, Nov 6, 2007	42.09	42.67	41.05	42.55
3315	NASDAQ	MATW	Mon, Nov 5, 2007	42.24	42.79	41.57	42.12
3314	NASDAQ	MATW	Fri, Nov 2, 2007	42.88	43.45	41.51	42.86
3313	NASDAQ	MATW	Thu, Nov 1, 2007	44.96	45.47	42.30	42.39
3312	NASDAQ	MATW	Wed, Oct 31, 2007	45.52	45.99	44.45	45.57
3311	NASDAQ	MATW	Tue, Oct 30, 2007	44.90	45.53	44.26	45.22
3310	NASDAQ	MATW	Mon, Oct 29, 2007	45.90	45.91	44.85	45.12
3309	NASDAQ	MATW	Fri, Oct 26, 2007	44.75	45.80	43.93	45.80
3308	NASDAQ	MATW	Thu, Oct 25, 2007	43.92	44.64	43.11	43.97
3307	NASDAQ	MATW	Wed, Oct 24, 2007	43.60	43.94	42.51	43.81
3306	NASDAQ	MATW	Tue, Oct 23, 2007	44.75	44.75	43.30	44.01
3305	NASDAQ	MATW	Mon, Oct 22, 2007	42.55	44.75	42.00	44.53
3304	NASDAQ	MATW	Fri, Oct 19, 2007	44.68	44.68	42.76	42.81
3303	NASDAQ	MATW	Thu, Oct 18, 2007	43.89	44.72	43.58	44.71
3302	NASDAQ	MATW	Wed, Oct 17, 2007	44.75	44.75	43.28	44.15
3301	NASDAQ	MATW	Tue, Oct 16, 2007	44.35	44.78	43.91	44.23
3300	NASDAQ	MATW	Mon, Oct 15, 2007	45.48	45.48	43.84	44.45
3299	NASDAQ	MATW	Fri, Oct 12, 2007	45.36	45.80	45.08	45.56
3298	NASDAQ	MATW	Thu, Oct 11, 2007	46.42	46.66	44.89	45.35
3297	NASDAQ	MATW	Wed, Oct 10, 2007	45.92	46.35	45.54	46.24
3296	NASDAQ	MATW	Tue, Oct 9, 2007	45.53	46.19	44.73	46.09
3295	NASDAQ	MATW	Mon, Oct 8, 2007	45.21	45.93	44.89	45.39
3294	NASDAQ	MATW	Fri, Oct 5, 2007	45.45	46.00	45.01	45.47
3293	NASDAQ	MATW	Thu, Oct 4, 2007	45.37	45.89	44.95	45.00
3292	NASDAQ	MATW	Wed, Oct 3, 2007	45.43	45.72	44.51	45.11
3291	NASDAQ	MATW	Tue, Oct 2, 2007	44.96	45.97	44.90	45.77
3290	NASDAQ	MATW	Mon, Oct 1, 2007	43.92	45.20	43.57	45.20
3289	NASDAQ	MATW	Fri, Sep 28, 2007	44.04	44.50	43.30	43.80
3288	NASDAQ	MATW	Thu, Sep 27, 2007	44.29	44.37	43.81	44.15
3287	NASDAQ	MATW	Wed, Sep 26, 2007	43.21	44.65	43.21	44.05
3286	NASDAQ	MATW	Tue, Sep 25, 2007	43.04	44.11	42.12	42.82
3285	NASDAQ	MATW	Mon, Sep 24, 2007	43.86	44.58	43.05	43.34
3284	NASDAQ	MATW	Fri, Sep 21, 2007	44.67	45.00	43.99	43.99
3283	NASDAQ	MATW	Thu, Sep 20, 2007	44.89	45.04	43.94	44.25
3282	NASDAQ	MATW	Wed, Sep 19, 2007	44.76	46.42	44.57	44.96
3281	NASDAQ	MATW	Tue, Sep 18, 2007	41.91	44.73	41.56	44.37
3280	NASDAQ	MATW	Mon, Sep 17, 2007	43.16	43.26	41.52	41.60
3279	NASDAQ	MATW	Fri, Sep 14, 2007	43.30	43.49	42.75	43.33
3278	NASDAQ	MATW	Thu, Sep 13, 2007	42.21	44.15	41.45	43.76
3277	NASDAQ	MATW	Wed, Sep 12, 2007	42.31	42.70	41.72	41.88
3276	NASDAQ	MATW	Tue, Sep 11, 2007	41.90	42.40	41.39	42.34
3275	NASDAQ	MATW	Mon, Sep 10, 2007	42.18	42.95	41.17	41.80
3274	NASDAQ	MATW	Fri, Sep 7, 2007	42.92	43.30	41.93	42.08
3273	NASDAQ	MATW	Thu, Sep 6, 2007	42.73	43.71	41.87	43.60
3272	NASDAQ	MATW	Wed, Sep 5, 2007	43.70	43.70	42.65	42.65
3271	NASDAQ	MATW	Tue, Sep 4, 2007	42.92	44.13	42.66	43.91
3270	NASDAQ	MATW	Fri, Aug 31, 2007	43.21	43.81	42.77	43.14
3269	NASDAQ	MATW	Thu, Aug 30, 2007	42.77	43.60	42.34	42.63
3268	NASDAQ	MATW	Wed, Aug 29, 2007	41.35	43.28	41.06	43.22
3267	NASDAQ	MATW	Tue, Aug 28, 2007	42.25	42.46	41.10	41.18
3266	NASDAQ	MATW	Mon, Aug 27, 2007	42.96	43.86	42.17	42.47
3265	NASDAQ	MATW	Fri, Aug 24, 2007	42.16	43.11	42.00	43.11
3264	NASDAQ	MATW	Thu, Aug 23, 2007	43.37	43.38	41.97	42.25
3263	NASDAQ	MATW	Wed, Aug 22, 2007	43.35	44.29	42.64	43.07
3262	NASDAQ	MATW	Tue, Aug 21, 2007	42.63	43.69	41.98	42.95
3261	NASDAQ	MATW	Mon, Aug 20, 2007	43.88	44.42	42.07	42.95
3260	NASDAQ	MATW	Fri, Aug 17, 2007	44.00	44.70	42.87	43.69
3259	NASDAQ	MATW	Thu, Aug 16, 2007	39.89	43.33	39.75	42.68
3258	NASDAQ	MATW	Wed, Aug 15, 2007	40.37	41.40	39.80	40.00
3257	NASDAQ	MATW	Tue, Aug 14, 2007	40.74	41.40	40.23	40.52
3256	NASDAQ	MATW	Mon, Aug 13, 2007	43.29	43.29	40.15	40.69
3255	NASDAQ	MATW	Fri, Aug 10, 2007	46.01	46.96	42.00	43.29
3254	NASDAQ	MATW	Thu, Aug 9, 2007	43.07	48.22	43.07	46.76
3253	NASDAQ	MATW	Wed, Aug 8, 2007	42.16	46.75	41.50	44.96
3252	NASDAQ	MATW	Tue, Aug 7, 2007	40.55	41.59	39.55	41.27
3251	NASDAQ	MATW	Mon, Aug 6, 2007	38.24	41.00	37.68	40.65
3250	NASDAQ	MATW	Fri, Aug 3, 2007	39.32	39.53	38.15	38.15
3249	NASDAQ	MATW	Thu, Aug 2, 2007	38.93	39.67	38.65	39.35
3248	NASDAQ	MATW	Wed, Aug 1, 2007	38.21	39.13	38.00	38.82
3247	NASDAQ	MATW	Tue, Jul 31, 2007	38.53	39.05	37.65	38.26
3246	NASDAQ	MATW	Mon, Jul 30, 2007	37.63	38.50	36.76	38.25
3245	NASDAQ	MATW	Fri, Jul 27, 2007	38.19	38.84	37.06	37.61
3244	NASDAQ	MATW	Thu, Jul 26, 2007	39.62	40.68	38.20	38.39
3243	NASDAQ	MATW	Wed, Jul 25, 2007	39.73	40.61	39.26	40.21
3242	NASDAQ	MATW	Tue, Jul 24, 2007	40.32	40.95	38.90	39.37
3241	NASDAQ	MATW	Mon, Jul 23, 2007	40.22	41.51	40.15	40.84
3240	NASDAQ	MATW	Fri, Jul 20, 2007	43.54	43.54	40.28	40.41
3239	NASDAQ	MATW	Thu, Jul 19, 2007	45.15	45.48	43.56	43.64
3238	NASDAQ	MATW	Wed, Jul 18, 2007	44.49	44.66	43.67	44.64
3237	NASDAQ	MATW	Tue, Jul 17, 2007	44.98	45.40	44.59	44.79
3236	NASDAQ	MATW	Mon, Jul 16, 2007	45.05	45.20	44.47	44.95
3235	NASDAQ	MATW	Fri, Jul 13, 2007	44.75	45.58	44.67	45.09
3234	NASDAQ	MATW	Thu, Jul 12, 2007	44.11	45.66	44.11	45.66
3233	NASDAQ	MATW	Wed, Jul 11, 2007	43.10	44.17	43.04	43.78
3232	NASDAQ	MATW	Tue, Jul 10, 2007	44.09	44.21	43.08	43.08
3231	NASDAQ	MATW	Mon, Jul 9, 2007	45.16	45.16	44.10	44.20
3230	NASDAQ	MATW	Fri, Jul 6, 2007	44.67	45.21	44.41	45.00
3229	NASDAQ	MATW	Thu, Jul 5, 2007	45.33	45.64	44.30	44.79
3228	NASDAQ	MATW	Tue, Jul 3, 2007	44.41	45.63	44.33	45.37
3227	NASDAQ	MATW	Mon, Jul 2, 2007	44.05	44.27	43.62	44.23
3226	NASDAQ	MATW	Fri, Jun 29, 2007	43.62	44.30	43.61	43.61
3225	NASDAQ	MATW	Thu, Jun 28, 2007	43.94	44.35	43.53	43.55
3224	NASDAQ	MATW	Wed, Jun 27, 2007	42.75	43.91	42.19	43.86
3223	NASDAQ	MATW	Tue, Jun 26, 2007	42.69	43.13	42.19	43.08
3222	NASDAQ	MATW	Mon, Jun 25, 2007	42.97	43.36	42.46	42.51
3221	NASDAQ	MATW	Fri, Jun 22, 2007	43.40	43.95	43.00	43.01
3220	NASDAQ	MATW	Thu, Jun 21, 2007	43.50	43.70	42.98	43.43
3219	NASDAQ	MATW	Wed, Jun 20, 2007	44.74	44.93	43.73	43.78
3218	NASDAQ	MATW	Tue, Jun 19, 2007	44.19	44.87	43.59	44.69
3217	NASDAQ	MATW	Mon, Jun 18, 2007	44.04	44.54	43.51	44.39
3216	NASDAQ	MATW	Fri, Jun 15, 2007	44.10	44.47	43.77	43.80
3215	NASDAQ	MATW	Thu, Jun 14, 2007	43.53	43.81	43.44	43.55
3214	NASDAQ	MATW	Wed, Jun 13, 2007	42.55	43.65	42.15	43.53
3213	NASDAQ	MATW	Tue, Jun 12, 2007	43.13	43.44	42.27	42.48
3212	NASDAQ	MATW	Mon, Jun 11, 2007	43.40	43.78	43.08	43.39
3211	NASDAQ	MATW	Fri, Jun 8, 2007	42.49	43.57	42.18	43.56
3210	NASDAQ	MATW	Thu, Jun 7, 2007	43.39	43.39	42.46	42.57
3209	NASDAQ	MATW	Wed, Jun 6, 2007	43.55	43.88	43.15	43.67
3208	NASDAQ	MATW	Tue, Jun 5, 2007	44.47	44.59	43.78	43.90
3207	NASDAQ	MATW	Mon, Jun 4, 2007	44.40	44.73	44.16	44.70
3206	NASDAQ	MATW	Fri, Jun 1, 2007	44.44	44.97	44.25	44.60
3205	NASDAQ	MATW	Thu, May 31, 2007	44.08	44.67	43.96	44.21
3204	NASDAQ	MATW	Wed, May 30, 2007	43.39	44.00	43.05	44.00
3203	NASDAQ	MATW	Tue, May 29, 2007	42.60	43.77	42.54	43.71
3202	NASDAQ	MATW	Fri, May 25, 2007	42.68	42.75	42.05	42.39
3201	NASDAQ	MATW	Thu, May 24, 2007	43.28	43.42	42.29	42.62
3200	NASDAQ	MATW	Wed, May 23, 2007	43.74	43.74	43.12	43.21
3199	NASDAQ	MATW	Tue, May 22, 2007	43.72	43.86	43.30	43.79
3198	NASDAQ	MATW	Mon, May 21, 2007	43.46	43.95	43.10	43.84
3197	NASDAQ	MATW	Fri, May 18, 2007	43.51	43.67	43.00	43.56
3196	NASDAQ	MATW	Thu, May 17, 2007	43.58	43.80	43.20	43.45
3195	NASDAQ	MATW	Wed, May 16, 2007	43.75	43.90	43.20	43.80
3194	NASDAQ	MATW	Tue, May 15, 2007	43.60	44.14	43.18	43.51
3193	NASDAQ	MATW	Mon, May 14, 2007	43.95	44.02	43.60	43.73
3192	NASDAQ	MATW	Fri, May 11, 2007	44.06	44.49	43.57	44.05
3191	NASDAQ	MATW	Thu, May 10, 2007	43.15	44.37	42.75	44.05
3190	NASDAQ	MATW	Wed, May 9, 2007	42.88	43.65	42.83	43.35
3189	NASDAQ	MATW	Tue, May 8, 2007	43.07	43.29	42.53	43.24
3188	NASDAQ	MATW	Mon, May 7, 2007	43.32	43.49	43.07	43.24
3187	NASDAQ	MATW	Fri, May 4, 2007	43.33	43.33	42.88	43.24
3186	NASDAQ	MATW	Thu, May 3, 2007	43.03	43.26	42.62	43.22
3185	NASDAQ	MATW	Wed, May 2, 2007	42.31	43.45	42.25	43.24
3184	NASDAQ	MATW	Tue, May 1, 2007	42.14	42.54	42.02	42.37
3183	NASDAQ	MATW	Mon, Apr 30, 2007	43.00	43.00	42.13	42.16
3182	NASDAQ	MATW	Fri, Apr 27, 2007	42.76	43.03	42.62	42.70
3181	NASDAQ	MATW	Thu, Apr 26, 2007	42.52	43.59	42.50	43.00
3180	NASDAQ	MATW	Wed, Apr 25, 2007	41.21	41.31	40.84	40.89
3179	NASDAQ	MATW	Tue, Apr 24, 2007	41.14	41.32	40.67	41.10
3178	NASDAQ	MATW	Mon, Apr 23, 2007	40.82	41.23	40.78	40.98
3177	NASDAQ	MATW	Fri, Apr 20, 2007	40.52	41.47	40.06	40.97
3176	NASDAQ	MATW	Thu, Apr 19, 2007	37.79	39.99	37.75	39.75
3175	NASDAQ	MATW	Wed, Apr 18, 2007	39.03	39.07	37.61	38.01
3174	NASDAQ	MATW	Tue, Apr 17, 2007	41.01	41.18	39.04	39.13
3173	NASDAQ	MATW	Mon, Apr 16, 2007	41.00	41.42	40.88	41.22
3172	NASDAQ	MATW	Fri, Apr 13, 2007	40.42	40.95	40.32	40.94
3171	NASDAQ	MATW	Thu, Apr 12, 2007	40.13	40.68	39.78	40.49
3170	NASDAQ	MATW	Wed, Apr 11, 2007	40.83	41.00	39.94	40.24
3169	NASDAQ	MATW	Tue, Apr 10, 2007	40.19	40.97	40.19	40.90
3168	NASDAQ	MATW	Mon, Apr 9, 2007	40.85	40.85	40.15	40.28
3167	NASDAQ	MATW	Thu, Apr 5, 2007	40.82	41.04	40.70	40.86
3166	NASDAQ	MATW	Wed, Apr 4, 2007	40.83	41.27	40.75	40.94
3165	NASDAQ	MATW	Tue, Apr 3, 2007	41.00	41.66	40.81	40.93
3164	NASDAQ	MATW	Mon, Apr 2, 2007	40.88	41.04	40.31	40.97
3163	NASDAQ	MATW	Fri, Mar 30, 2007	40.70	40.80	40.13	40.70
3162	NASDAQ	MATW	Thu, Mar 29, 2007	40.79	40.83	39.82	40.59
3161	NASDAQ	MATW	Wed, Mar 28, 2007	40.50	40.70	40.00	40.48
3160	NASDAQ	MATW	Tue, Mar 27, 2007	40.76	40.99	40.57	40.58
3159	NASDAQ	MATW	Mon, Mar 26, 2007	40.85	40.94	40.32	40.93
3158	NASDAQ	MATW	Fri, Mar 23, 2007	40.49	40.85	40.49	40.78
3157	NASDAQ	MATW	Thu, Mar 22, 2007	41.11	41.11	40.33	40.58
3156	NASDAQ	MATW	Wed, Mar 21, 2007	40.00	40.96	39.29	40.84
3155	NASDAQ	MATW	Tue, Mar 20, 2007	39.12	39.99	38.78	39.92
3154	NASDAQ	MATW	Mon, Mar 19, 2007	38.72	39.23	38.40	39.22
3153	NASDAQ	MATW	Fri, Mar 16, 2007	38.82	38.92	38.13	38.39
3152	NASDAQ	MATW	Thu, Mar 15, 2007	39.00	39.38	38.34	38.88
3151	NASDAQ	MATW	Wed, Mar 14, 2007	38.80	39.12	38.19	38.94
3150	NASDAQ	MATW	Tue, Mar 13, 2007	39.44	39.44	38.74	38.78
3149	NASDAQ	MATW	Mon, Mar 12, 2007	39.28	39.74	39.10	39.64
3148	NASDAQ	MATW	Fri, Mar 9, 2007	39.47	39.62	38.87	39.20
3147	NASDAQ	MATW	Thu, Mar 8, 2007	39.24	39.44	38.96	39.20
3146	NASDAQ	MATW	Wed, Mar 7, 2007	39.09	39.22	38.57	38.92
3145	NASDAQ	MATW	Tue, Mar 6, 2007	38.67	39.41	38.47	39.20
3144	NASDAQ	MATW	Mon, Mar 5, 2007	38.65	39.40	38.21	38.24
3143	NASDAQ	MATW	Fri, Mar 2, 2007	40.26	40.73	38.77	38.79
3142	NASDAQ	MATW	Thu, Mar 1, 2007	39.24	40.38	39.00	40.10
3141	NASDAQ	MATW	Wed, Feb 28, 2007	40.13	40.37	39.25	40.01
3140	NASDAQ	MATW	Tue, Feb 27, 2007	40.54	40.58	39.91	40.30
3139	NASDAQ	MATW	Mon, Feb 26, 2007	41.43	41.43	40.61	40.98
3138	NASDAQ	MATW	Fri, Feb 23, 2007	41.34	41.51	40.86	41.33
3137	NASDAQ	MATW	Thu, Feb 22, 2007	41.74	41.74	41.06	41.49
3136	NASDAQ	MATW	Wed, Feb 21, 2007	42.06	42.27	41.55	41.76
3135	NASDAQ	MATW	Tue, Feb 20, 2007	41.29	42.31	41.04	42.25
3134	NASDAQ	MATW	Fri, Feb 16, 2007	41.51	41.79	41.05	41.48
3133	NASDAQ	MATW	Thu, Feb 15, 2007	40.87	41.76	40.49	41.51
3132	NASDAQ	MATW	Wed, Feb 14, 2007	40.94	41.22	40.80	40.84
3131	NASDAQ	MATW	Tue, Feb 13, 2007	41.14	41.30	40.67	40.99
3130	NASDAQ	MATW	Mon, Feb 12, 2007	41.96	42.00	40.68	40.96
3129	NASDAQ	MATW	Fri, Feb 9, 2007	42.05	42.13	41.50	41.80
3128	NASDAQ	MATW	Thu, Feb 8, 2007	41.41	42.07	41.12	42.03
3127	NASDAQ	MATW	Wed, Feb 7, 2007	42.00	42.12	41.14	41.39
3126	NASDAQ	MATW	Tue, Feb 6, 2007	40.76	42.00	40.67	41.98
3125	NASDAQ	MATW	Mon, Feb 5, 2007	41.25	41.56	40.40	40.49
3124	NASDAQ	MATW	Fri, Feb 2, 2007	41.38	41.42	40.98	41.42
3123	NASDAQ	MATW	Thu, Feb 1, 2007	40.80	41.49	40.44	41.36
3122	NASDAQ	MATW	Wed, Jan 31, 2007	40.59	40.99	40.32	40.55
3121	NASDAQ	MATW	Tue, Jan 30, 2007	41.03	41.03	40.35	40.74
3120	NASDAQ	MATW	Mon, Jan 29, 2007	40.74	41.00	40.21	40.98
3119	NASDAQ	MATW	Fri, Jan 26, 2007	40.24	40.94	39.75	40.76
3118	NASDAQ	MATW	Thu, Jan 25, 2007	40.70	40.75	39.76	40.23
3117	NASDAQ	MATW	Wed, Jan 24, 2007	41.00	41.00	40.10	40.74
3116	NASDAQ	MATW	Tue, Jan 23, 2007	40.37	41.05	40.21	40.94
3115	NASDAQ	MATW	Mon, Jan 22, 2007	40.68	40.98	39.89	40.59
3114	NASDAQ	MATW	Fri, Jan 19, 2007	41.05	41.05	40.32	40.63
3113	NASDAQ	MATW	Thu, Jan 18, 2007	41.28	41.68	40.80	41.07
3112	NASDAQ	MATW	Wed, Jan 17, 2007	41.38	42.00	41.30	41.37
3111	NASDAQ	MATW	Tue, Jan 16, 2007	42.00	42.35	41.70	41.89
3110	NASDAQ	MATW	Fri, Jan 12, 2007	40.52	41.97	40.52	41.97
3109	NASDAQ	MATW	Thu, Jan 11, 2007	40.38	40.70	40.06	40.46
3108	NASDAQ	MATW	Wed, Jan 10, 2007	39.95	40.39	39.86	40.29
3107	NASDAQ	MATW	Tue, Jan 9, 2007	39.76	40.38	39.68	40.34
3106	NASDAQ	MATW	Mon, Jan 8, 2007	39.79	40.12	39.25	39.81
3105	NASDAQ	MATW	Fri, Jan 5, 2007	39.88	40.50	39.08	39.84
3104	NASDAQ	MATW	Thu, Jan 4, 2007	39.86	40.40	39.25	40.14
3103	NASDAQ	MATW	Wed, Jan 3, 2007	39.79	40.11	39.30	39.88
3102	NASDAQ	MATW	Fri, Dec 29, 2006	39.87	40.05	39.23	39.35
3101	NASDAQ	MATW	Thu, Dec 28, 2006	40.67	40.90	39.79	39.80
3100	NASDAQ	MATW	Wed, Dec 27, 2006	40.00	40.89	39.76	40.77
3099	NASDAQ	MATW	Tue, Dec 26, 2006	38.95	39.98	38.88	39.98
3098	NASDAQ	MATW	Fri, Dec 22, 2006	39.29	39.52	38.94	39.08
3097	NASDAQ	MATW	Thu, Dec 21, 2006	39.71	40.13	39.22	39.22
3096	NASDAQ	MATW	Wed, Dec 20, 2006	38.28	39.74	38.25	39.60
3095	NASDAQ	MATW	Tue, Dec 19, 2006	37.50	38.22	37.10	38.15
3094	NASDAQ	MATW	Mon, Dec 18, 2006	39.12	39.27	37.60	37.87
3093	NASDAQ	MATW	Fri, Dec 15, 2006	38.73	39.00	38.00	38.90
3092	NASDAQ	MATW	Thu, Dec 14, 2006	38.62	39.02	38.43	38.45
3091	NASDAQ	MATW	Wed, Dec 13, 2006	38.73	38.99	38.32	38.59
3090	NASDAQ	MATW	Tue, Dec 12, 2006	39.04	39.10	38.26	38.61
3089	NASDAQ	MATW	Mon, Dec 11, 2006	39.01	39.46	38.90	38.97
3088	NASDAQ	MATW	Fri, Dec 8, 2006	38.79	39.28	38.27	39.02
3087	NASDAQ	MATW	Thu, Dec 7, 2006	39.20	39.44	38.80	38.91
3086	NASDAQ	MATW	Wed, Dec 6, 2006	39.83	39.91	39.05	39.22
3085	NASDAQ	MATW	Tue, Dec 5, 2006	40.51	40.51	39.70	40.04
3084	NASDAQ	MATW	Mon, Dec 4, 2006	39.45	40.35	39.04	40.26
3083	NASDAQ	MATW	Fri, Dec 1, 2006	40.03	40.12	38.79	39.34
3082	NASDAQ	MATW	Thu, Nov 30, 2006	39.65	40.26	39.44	40.05
3081	NASDAQ	MATW	Wed, Nov 29, 2006	39.52	39.73	39.11	39.66
3080	NASDAQ	MATW	Tue, Nov 28, 2006	38.92	39.35	38.90	39.25
3079	NASDAQ	MATW	Mon, Nov 27, 2006	40.45	40.50	38.90	39.07
3078	NASDAQ	MATW	Fri, Nov 24, 2006	40.12	40.80	40.10	40.62
3077	NASDAQ	MATW	Wed, Nov 22, 2006	41.63	41.63	40.36	40.45
3076	NASDAQ	MATW	Tue, Nov 21, 2006	41.75	41.75	41.15	41.56
3075	NASDAQ	MATW	Mon, Nov 20, 2006	41.43	41.75	40.49	41.74
3074	NASDAQ	MATW	Fri, Nov 17, 2006	41.28	41.43	40.82	41.39
3073	NASDAQ	MATW	Thu, Nov 16, 2006	40.64	41.05	40.23	40.86
3072	NASDAQ	MATW	Wed, Nov 15, 2006	40.00	41.30	39.81	40.34
3071	NASDAQ	MATW	Tue, Nov 14, 2006	39.57	40.05	39.02	40.02
3070	NASDAQ	MATW	Mon, Nov 13, 2006	39.24	39.71	38.83	39.57
3069	NASDAQ	MATW	Fri, Nov 10, 2006	38.88	39.24	38.50	39.20
3068	NASDAQ	MATW	Thu, Nov 9, 2006	39.95	39.99	38.82	38.96
3067	NASDAQ	MATW	Wed, Nov 8, 2006	38.87	39.94	38.61	39.88
3066	NASDAQ	MATW	Tue, Nov 7, 2006	39.01	40.00	39.01	39.22
3065	NASDAQ	MATW	Mon, Nov 6, 2006	38.57	39.40	38.49	39.08
3064	NASDAQ	MATW	Fri, Nov 3, 2006	37.75	38.43	37.58	38.31
3063	NASDAQ	MATW	Thu, Nov 2, 2006	37.14	38.02	37.01	37.69
3062	NASDAQ	MATW	Wed, Nov 1, 2006	38.67	38.90	37.32	37.39
3061	NASDAQ	MATW	Tue, Oct 31, 2006	39.08	39.27	38.29	38.42
3060	NASDAQ	MATW	Mon, Oct 30, 2006	38.32	39.16	38.12	38.92
3059	NASDAQ	MATW	Fri, Oct 27, 2006	39.51	39.62	38.40	38.58
3058	NASDAQ	MATW	Thu, Oct 26, 2006	38.96	39.90	38.35	39.90
3057	NASDAQ	MATW	Wed, Oct 25, 2006	38.59	39.00	38.13	38.90
3056	NASDAQ	MATW	Tue, Oct 24, 2006	38.19	38.75	37.86	38.66
3055	NASDAQ	MATW	Mon, Oct 23, 2006	37.91	38.44	37.75	38.41
3054	NASDAQ	MATW	Fri, Oct 20, 2006	38.43	38.58	37.89	38.28
3053	NASDAQ	MATW	Thu, Oct 19, 2006	37.65	38.50	37.65	38.20
3052	NASDAQ	MATW	Wed, Oct 18, 2006	37.88	38.01	37.60	37.85
3051	NASDAQ	MATW	Tue, Oct 17, 2006	37.28	37.78	37.12	37.78
3050	NASDAQ	MATW	Mon, Oct 16, 2006	37.01	37.67	36.81	37.66
3049	NASDAQ	MATW	Fri, Oct 13, 2006	36.54	36.88	36.07	36.88
3048	NASDAQ	MATW	Thu, Oct 12, 2006	36.15	36.51	35.89	36.40
3047	NASDAQ	MATW	Wed, Oct 11, 2006	36.79	36.91	35.62	36.01
3046	NASDAQ	MATW	Tue, Oct 10, 2006	37.43	37.67	36.77	36.79
3045	NASDAQ	MATW	Mon, Oct 9, 2006	37.33	37.54	36.98	37.48
3044	NASDAQ	MATW	Fri, Oct 6, 2006	37.41	37.61	37.08	37.50
3043	NASDAQ	MATW	Thu, Oct 5, 2006	36.47	37.74	36.27	37.68
3042	NASDAQ	MATW	Wed, Oct 4, 2006	35.41	36.64	35.13	36.58
3041	NASDAQ	MATW	Tue, Oct 3, 2006	35.78	36.25	35.29	35.66
3040	NASDAQ	MATW	Mon, Oct 2, 2006	36.77	36.99	35.75	35.97
3039	NASDAQ	MATW	Fri, Sep 29, 2006	36.99	37.27	36.77	36.79
3038	NASDAQ	MATW	Thu, Sep 28, 2006	36.56	37.19	36.56	37.10
3037	NASDAQ	MATW	Wed, Sep 27, 2006	36.34	36.67	36.10	36.59
3036	NASDAQ	MATW	Tue, Sep 26, 2006	36.02	36.60	35.43	36.58
3035	NASDAQ	MATW	Mon, Sep 25, 2006	35.21	36.26	34.62	35.92
3034	NASDAQ	MATW	Fri, Sep 22, 2006	35.67	35.67	35.01	35.24
3033	NASDAQ	MATW	Thu, Sep 21, 2006	36.44	36.55	35.61	35.87
3032	NASDAQ	MATW	Wed, Sep 20, 2006	35.72	36.43	35.60	36.21
3031	NASDAQ	MATW	Tue, Sep 19, 2006	36.34	36.34	34.89	35.36
3030	NASDAQ	MATW	Mon, Sep 18, 2006	35.62	36.33	35.49	36.18
3029	NASDAQ	MATW	Fri, Sep 15, 2006	36.03	36.08	35.24	35.89
3028	NASDAQ	MATW	Thu, Sep 14, 2006	36.45	36.72	35.60	35.76
3027	NASDAQ	MATW	Wed, Sep 13, 2006	36.25	36.68	35.98	36.67
3026	NASDAQ	MATW	Tue, Sep 12, 2006	35.27	36.39	35.22	36.20
3025	NASDAQ	MATW	Mon, Sep 11, 2006	34.75	35.70	34.74	35.36
3024	NASDAQ	MATW	Fri, Sep 8, 2006	35.22	35.32	34.80	35.04
3023	NASDAQ	MATW	Thu, Sep 7, 2006	34.81	35.65	34.81	35.01
3022	NASDAQ	MATW	Wed, Sep 6, 2006	35.63	35.77	34.98	34.98
3021	NASDAQ	MATW	Tue, Sep 5, 2006	35.50	36.24	35.41	35.98
3020	NASDAQ	MATW	Fri, Sep 1, 2006	35.70	36.00	35.41	35.55
3019	NASDAQ	MATW	Thu, Aug 31, 2006	35.83	35.96	35.34	35.60
3018	NASDAQ	MATW	Wed, Aug 30, 2006	35.58	35.84	35.10	35.69
3017	NASDAQ	MATW	Tue, Aug 29, 2006	35.74	35.83	34.92	35.82
3016	NASDAQ	MATW	Mon, Aug 28, 2006	35.42	35.61	34.90	35.53
3015	NASDAQ	MATW	Fri, Aug 25, 2006	35.55	35.80	35.22	35.27
3014	NASDAQ	MATW	Thu, Aug 24, 2006	35.49	36.06	35.15	35.76
3013	NASDAQ	MATW	Wed, Aug 23, 2006	36.58	36.82	35.48	35.49
3012	NASDAQ	MATW	Tue, Aug 22, 2006	36.71	36.93	36.37	36.67
3011	NASDAQ	MATW	Mon, Aug 21, 2006	36.92	37.26	36.66	36.88
3010	NASDAQ	MATW	Fri, Aug 18, 2006	37.93	37.93	37.10	37.17
3009	NASDAQ	MATW	Thu, Aug 17, 2006	36.62	38.25	36.58	37.67
3008	NASDAQ	MATW	Wed, Aug 16, 2006	36.23	36.83	35.90	36.83
3007	NASDAQ	MATW	Tue, Aug 15, 2006	35.26	36.16	35.14	36.13
3006	NASDAQ	MATW	Mon, Aug 14, 2006	34.85	35.81	34.50	34.81
3005	NASDAQ	MATW	Fri, Aug 11, 2006	34.73	34.97	34.11	34.68
3004	NASDAQ	MATW	Thu, Aug 10, 2006	33.92	35.12	33.43	34.88
3003	NASDAQ	MATW	Wed, Aug 9, 2006	34.55	34.99	34.01	34.03
3002	NASDAQ	MATW	Tue, Aug 8, 2006	35.65	35.77	34.08	34.17
3001	NASDAQ	MATW	Mon, Aug 7, 2006	35.42	35.71	34.75	35.41
3000	NASDAQ	MATW	Fri, Aug 4, 2006	35.53	35.96	34.97	35.77
2999	NASDAQ	MATW	Thu, Aug 3, 2006	33.81	35.50	33.64	35.19
2998	NASDAQ	MATW	Wed, Aug 2, 2006	34.19	34.47	33.79	34.12
2997	NASDAQ	MATW	Tue, Aug 1, 2006	33.95	34.39	33.49	34.15
2996	NASDAQ	MATW	Mon, Jul 31, 2006	33.83	34.36	33.35	34.34
2995	NASDAQ	MATW	Fri, Jul 28, 2006	33.78	34.28	33.54	33.97
2994	NASDAQ	MATW	Thu, Jul 27, 2006	34.10	34.50	33.04	33.54
2993	NASDAQ	MATW	Wed, Jul 26, 2006	32.80	33.95	32.32	33.84
2992	NASDAQ	MATW	Tue, Jul 25, 2006	33.78	34.23	32.75	33.03
2991	NASDAQ	MATW	Mon, Jul 24, 2006	32.15	33.66	32.15	33.65
2990	NASDAQ	MATW	Fri, Jul 21, 2006	32.95	33.00	31.02	31.87
2989	NASDAQ	MATW	Thu, Jul 20, 2006	34.26	34.69	32.96	33.11
2988	NASDAQ	MATW	Wed, Jul 19, 2006	33.07	34.83	33.07	34.65
2987	NASDAQ	MATW	Tue, Jul 18, 2006	32.74	33.22	32.02	32.92
2986	NASDAQ	MATW	Mon, Jul 17, 2006	32.67	32.90	32.10	32.56
2985	NASDAQ	MATW	Fri, Jul 14, 2006	33.02	33.43	32.04	32.54
2984	NASDAQ	MATW	Thu, Jul 13, 2006	33.62	33.75	32.75	33.09
2983	NASDAQ	MATW	Wed, Jul 12, 2006	35.10	35.10	33.68	33.75
2982	NASDAQ	MATW	Tue, Jul 11, 2006	34.61	35.24	34.31	35.24
2981	NASDAQ	MATW	Mon, Jul 10, 2006	34.73	35.03	34.57	34.75
2980	NASDAQ	MATW	Fri, Jul 7, 2006	35.00	35.44	34.73	34.75
2979	NASDAQ	MATW	Thu, Jul 6, 2006	34.59	35.21	34.59	35.01
2978	NASDAQ	MATW	Wed, Jul 5, 2006	34.08	34.68	33.94	34.57
2977	NASDAQ	MATW	Mon, Jul 3, 2006	34.07	34.71	34.06	34.49
2976	NASDAQ	MATW	Fri, Jun 30, 2006	35.17	35.54	34.11	34.47
2975	NASDAQ	MATW	Thu, Jun 29, 2006	33.71	34.96	33.26	34.95
2974	NASDAQ	MATW	Wed, Jun 28, 2006	34.26	34.37	33.21	33.57
2973	NASDAQ	MATW	Tue, Jun 27, 2006	34.66	35.00	33.88	34.03
2972	NASDAQ	MATW	Mon, Jun 26, 2006	34.00	34.88	33.92	34.56
2971	NASDAQ	MATW	Fri, Jun 23, 2006	33.59	33.83	33.44	33.72
2970	NASDAQ	MATW	Thu, Jun 22, 2006	33.56	33.90	33.35	33.79
2969	NASDAQ	MATW	Wed, Jun 21, 2006	33.78	34.05	33.44	33.58
2968	NASDAQ	MATW	Tue, Jun 20, 2006	34.20	34.43	33.53	33.72
2967	NASDAQ	MATW	Mon, Jun 19, 2006	34.92	34.92	34.05	34.33
2966	NASDAQ	MATW	Fri, Jun 16, 2006	34.95	35.17	34.39	34.72
2965	NASDAQ	MATW	Thu, Jun 15, 2006	35.56	35.65	34.58	35.12
2964	NASDAQ	MATW	Wed, Jun 14, 2006	35.76	35.76	34.53	35.24
2963	NASDAQ	MATW	Tue, Jun 13, 2006	35.20	36.36	35.05	35.63
2962	NASDAQ	MATW	Mon, Jun 12, 2006	35.71	36.21	35.15	35.30
2961	NASDAQ	MATW	Fri, Jun 9, 2006	36.50	36.52	35.44	35.52
2960	NASDAQ	MATW	Thu, Jun 8, 2006	35.03	36.41	35.00	36.29
2959	NASDAQ	MATW	Wed, Jun 7, 2006	35.26	36.15	34.89	35.32
2958	NASDAQ	MATW	Tue, Jun 6, 2006	34.46	35.64	34.41	35.32
2957	NASDAQ	MATW	Mon, Jun 5, 2006	35.73	35.73	34.41	34.48
2956	NASDAQ	MATW	Fri, Jun 2, 2006	36.50	36.79	35.83	35.95
2955	NASDAQ	MATW	Thu, Jun 1, 2006	34.70	36.43	34.70	36.43
2954	NASDAQ	MATW	Wed, May 31, 2006	34.90	35.12	34.28	34.76
2953	NASDAQ	MATW	Tue, May 30, 2006	35.37	35.37	34.33	34.66
2952	NASDAQ	MATW	Fri, May 26, 2006	35.84	35.92	35.31	35.59
2951	NASDAQ	MATW	Thu, May 25, 2006	36.34	36.34	35.50	36.06
2950	NASDAQ	MATW	Wed, May 24, 2006	35.51	36.18	35.26	35.83
2949	NASDAQ	MATW	Tue, May 23, 2006	35.66	36.41	35.40	35.62
2948	NASDAQ	MATW	Mon, May 22, 2006	36.20	36.26	35.22	35.42
2947	NASDAQ	MATW	Fri, May 19, 2006	36.33	36.53	35.86	36.41
2946	NASDAQ	MATW	Thu, May 18, 2006	36.94	37.25	36.27	36.59
2945	NASDAQ	MATW	Wed, May 17, 2006	36.86	37.00	36.23	36.89
2944	NASDAQ	MATW	Tue, May 16, 2006	36.67	37.54	36.56	37.10
2943	NASDAQ	MATW	Mon, May 15, 2006	36.02	36.90	36.02	36.56
2942	NASDAQ	MATW	Fri, May 12, 2006	36.32	36.43	36.05	36.25
2941	NASDAQ	MATW	Thu, May 11, 2006	36.40	36.66	36.34	36.48
2940	NASDAQ	MATW	Wed, May 10, 2006	36.05	36.70	35.95	36.46
2939	NASDAQ	MATW	Tue, May 9, 2006	36.06	36.39	35.97	36.22
2938	NASDAQ	MATW	Mon, May 8, 2006	36.26	36.41	36.01	36.21
2937	NASDAQ	MATW	Fri, May 5, 2006	36.00	36.75	35.55	36.26
2936	NASDAQ	MATW	Thu, May 4, 2006	35.17	36.00	35.17	35.98
2935	NASDAQ	MATW	Wed, May 3, 2006	35.09	35.50	34.74	35.16
2934	NASDAQ	MATW	Tue, May 2, 2006	34.81	35.37	34.44	35.23
2933	NASDAQ	MATW	Mon, May 1, 2006	34.61	35.22	34.60	34.75
2932	NASDAQ	MATW	Fri, Apr 28, 2006	34.67	35.29	34.50	34.80
2931	NASDAQ	MATW	Thu, Apr 27, 2006	34.95	35.89	34.51	34.92
2930	NASDAQ	MATW	Wed, Apr 26, 2006	35.36	35.75	35.00	35.20
2929	NASDAQ	MATW	Tue, Apr 25, 2006	34.10	35.22	33.51	35.22
2928	NASDAQ	MATW	Mon, Apr 24, 2006	34.81	35.00	34.07	34.45
2927	NASDAQ	MATW	Fri, Apr 21, 2006	35.12	35.27	34.17	34.64
2926	NASDAQ	MATW	Thu, Apr 20, 2006	35.29	35.55	34.53	34.62
2925	NASDAQ	MATW	Wed, Apr 19, 2006	35.29	35.56	34.90	35.34
2924	NASDAQ	MATW	Tue, Apr 18, 2006	34.92	35.18	34.66	35.15
2923	NASDAQ	MATW	Mon, Apr 17, 2006	35.74	35.77	34.53	34.76
2922	NASDAQ	MATW	Thu, Apr 13, 2006	35.65	36.11	35.41	35.70
2921	NASDAQ	MATW	Wed, Apr 12, 2006	34.76	35.19	34.57	34.68
2920	NASDAQ	MATW	Tue, Apr 11, 2006	36.02	36.17	34.52	34.80
2919	NASDAQ	MATW	Mon, Apr 10, 2006	36.63	36.94	35.86	36.01
2918	NASDAQ	MATW	Fri, Apr 7, 2006	37.67	37.77	36.19	36.65
2917	NASDAQ	MATW	Thu, Apr 6, 2006	37.39	37.85	37.07	37.73
2916	NASDAQ	MATW	Wed, Apr 5, 2006	37.52	37.56	37.12	37.51
2915	NASDAQ	MATW	Tue, Apr 4, 2006	37.55	37.83	37.02	37.35
2914	NASDAQ	MATW	Mon, Apr 3, 2006	38.32	38.32	37.55	37.61
2913	NASDAQ	MATW	Fri, Mar 31, 2006	38.28	38.33	37.42	38.26
2912	NASDAQ	MATW	Thu, Mar 30, 2006	38.11	38.50	37.72	38.17
2911	NASDAQ	MATW	Wed, Mar 29, 2006	37.60	38.67	37.60	38.50
2910	NASDAQ	MATW	Tue, Mar 28, 2006	38.10	38.10	37.51	37.78
2909	NASDAQ	MATW	Mon, Mar 27, 2006	37.98	38.05	37.43	38.05
2908	NASDAQ	MATW	Fri, Mar 24, 2006	37.79	38.05	37.51	38.00
2907	NASDAQ	MATW	Thu, Mar 23, 2006	37.13	37.74	36.40	37.72
2906	NASDAQ	MATW	Wed, Mar 22, 2006	36.98	37.44	36.57	37.33
2905	NASDAQ	MATW	Tue, Mar 21, 2006	37.94	38.13	36.82	36.91
2904	NASDAQ	MATW	Mon, Mar 20, 2006	37.99	38.50	37.26	38.10
2903	NASDAQ	MATW	Fri, Mar 17, 2006	37.77	38.40	37.09	38.09
2902	NASDAQ	MATW	Thu, Mar 16, 2006	37.82	37.86	37.25	37.58
2901	NASDAQ	MATW	Wed, Mar 15, 2006	36.56	37.84	36.02	37.82
2900	NASDAQ	MATW	Tue, Mar 14, 2006	35.99	36.78	35.78	36.24
2899	NASDAQ	MATW	Mon, Mar 13, 2006	36.00	36.36	35.75	35.92
2898	NASDAQ	MATW	Fri, Mar 10, 2006	36.35	36.35	35.64	35.97
2897	NASDAQ	MATW	Thu, Mar 9, 2006	36.62	37.00	35.98	36.20
2896	NASDAQ	MATW	Wed, Mar 8, 2006	36.76	37.05	36.25	36.64
2895	NASDAQ	MATW	Tue, Mar 7, 2006	36.73	37.17	36.22	37.01
2894	NASDAQ	MATW	Mon, Mar 6, 2006	37.38	37.38	36.28	37.01
2893	NASDAQ	MATW	Fri, Mar 3, 2006	37.20	37.75	37.00	37.28
2892	NASDAQ	MATW	Thu, Mar 2, 2006	37.30	37.50	36.92	37.40
2891	NASDAQ	MATW	Wed, Mar 1, 2006	36.95	37.76	36.85	37.41
2890	NASDAQ	MATW	Tue, Feb 28, 2006	38.31	38.40	37.00	37.14
2889	NASDAQ	MATW	Mon, Feb 27, 2006	38.29	38.60	38.15	38.55
2888	NASDAQ	MATW	Fri, Feb 24, 2006	37.78	38.33	37.70	38.28
2887	NASDAQ	MATW	Thu, Feb 23, 2006	38.00	38.56	37.50	37.92
2886	NASDAQ	MATW	Wed, Feb 22, 2006	37.08	38.59	37.02	38.33
2885	NASDAQ	MATW	Tue, Feb 21, 2006	38.27	38.32	37.10	37.20
2884	NASDAQ	MATW	Fri, Feb 17, 2006	38.62	38.62	37.57	38.04
2883	NASDAQ	MATW	Thu, Feb 16, 2006	38.53	38.80	38.11	38.73
2882	NASDAQ	MATW	Wed, Feb 15, 2006	37.81	38.64	37.61	38.40
2881	NASDAQ	MATW	Tue, Feb 14, 2006	37.21	38.22	37.07	37.93
2880	NASDAQ	MATW	Mon, Feb 13, 2006	37.41	37.71	37.00	37.00
2879	NASDAQ	MATW	Fri, Feb 10, 2006	37.27	37.88	36.96	37.62
2878	NASDAQ	MATW	Thu, Feb 9, 2006	37.84	38.01	37.16	37.18
2877	NASDAQ	MATW	Wed, Feb 8, 2006	37.08	37.84	36.78	37.64
2876	NASDAQ	MATW	Tue, Feb 7, 2006	37.54	37.92	37.00	37.13
2875	NASDAQ	MATW	Mon, Feb 6, 2006	37.25	37.84	36.91	37.72
2874	NASDAQ	MATW	Fri, Feb 3, 2006	36.93	37.67	36.90	37.13
2873	NASDAQ	MATW	Thu, Feb 2, 2006	37.50	37.60	36.63	37.02
2872	NASDAQ	MATW	Wed, Feb 1, 2006	37.20	37.80	37.00	37.68
2871	NASDAQ	MATW	Tue, Jan 31, 2006	38.01	38.21	37.25	37.39
2870	NASDAQ	MATW	Mon, Jan 30, 2006	39.53	39.53	38.09	38.40
2869	NASDAQ	MATW	Fri, Jan 27, 2006	38.98	39.72	38.59	39.36
2868	NASDAQ	MATW	Thu, Jan 26, 2006	38.64	39.34	38.43	39.30
2867	NASDAQ	MATW	Wed, Jan 25, 2006	38.13	38.73	37.78	38.25
2866	NASDAQ	MATW	Tue, Jan 24, 2006	39.43	39.43	38.04	38.17
2865	NASDAQ	MATW	Mon, Jan 23, 2006	39.39	39.98	39.04	39.14
2864	NASDAQ	MATW	Fri, Jan 20, 2006	38.07	38.39	37.55	37.91
2863	NASDAQ	MATW	Thu, Jan 19, 2006	37.42	38.00	36.61	38.00
2862	NASDAQ	MATW	Wed, Jan 18, 2006	36.91	37.48	36.91	37.15
2861	NASDAQ	MATW	Tue, Jan 17, 2006	36.85	37.30	36.58	37.10
2860	NASDAQ	MATW	Fri, Jan 13, 2006	36.57	37.21	36.29	37.04
2859	NASDAQ	MATW	Thu, Jan 12, 2006	37.24	37.43	35.77	36.35
2858	NASDAQ	MATW	Wed, Jan 11, 2006	37.25	37.39	36.02	37.03
2857	NASDAQ	MATW	Tue, Jan 10, 2006	36.50	37.18	36.24	37.04
2856	NASDAQ	MATW	Mon, Jan 9, 2006	36.66	36.89	36.43	36.85
2855	NASDAQ	MATW	Fri, Jan 6, 2006	35.30	36.75	35.30	36.57
2854	NASDAQ	MATW	Thu, Jan 5, 2006	35.53	35.93	35.03	35.30
2853	NASDAQ	MATW	Wed, Jan 4, 2006	37.49	37.50	35.37	35.68
2852	NASDAQ	MATW	Tue, Jan 3, 2006	36.92	37.98	36.01	37.81
2851	NASDAQ	MATW	Fri, Dec 30, 2005	37.00	37.09	36.31	36.41
2850	NASDAQ	MATW	Thu, Dec 29, 2005	37.69	37.77	37.16	37.16
2849	NASDAQ	MATW	Wed, Dec 28, 2005	37.77	37.87	37.27	37.56
2848	NASDAQ	MATW	Tue, Dec 27, 2005	37.61	37.89	37.03	37.16
2847	NASDAQ	MATW	Fri, Dec 23, 2005	38.01	38.26	37.29	37.60
2846	NASDAQ	MATW	Thu, Dec 22, 2005	38.25	38.42	37.08	37.73
2845	NASDAQ	MATW	Wed, Dec 21, 2005	37.84	38.14	37.42	38.12
2844	NASDAQ	MATW	Tue, Dec 20, 2005	38.18	38.20	37.19	37.50
2843	NASDAQ	MATW	Mon, Dec 19, 2005	39.02	39.41	37.53	38.22
2842	NASDAQ	MATW	Fri, Dec 16, 2005	39.13	39.40	38.50	38.50
2841	NASDAQ	MATW	Thu, Dec 15, 2005	39.58	39.84	38.63	39.19
2840	NASDAQ	MATW	Wed, Dec 14, 2005	39.77	39.88	39.10	39.27
2839	NASDAQ	MATW	Tue, Dec 13, 2005	39.76	39.78	39.27	39.63
2838	NASDAQ	MATW	Mon, Dec 12, 2005	40.29	40.39	39.40	39.50
2837	NASDAQ	MATW	Fri, Dec 9, 2005	39.51	40.24	39.40	40.09
2836	NASDAQ	MATW	Thu, Dec 8, 2005	39.90	40.32	39.33	39.72
2835	NASDAQ	MATW	Wed, Dec 7, 2005	40.06	40.24	39.73	39.94
2834	NASDAQ	MATW	Tue, Dec 6, 2005	40.05	40.49	39.92	40.23
2833	NASDAQ	MATW	Mon, Dec 5, 2005	39.89	40.17	39.25	39.76
2832	NASDAQ	MATW	Fri, Dec 2, 2005	40.28	40.28	39.56	40.12
2831	NASDAQ	MATW	Thu, Dec 1, 2005	39.65	40.29	39.42	40.02
2830	NASDAQ	MATW	Wed, Nov 30, 2005	39.17	39.89	39.00	39.29
2829	NASDAQ	MATW	Tue, Nov 29, 2005	38.60	39.32	38.57	39.13
2828	NASDAQ	MATW	Mon, Nov 28, 2005	39.20	39.43	38.24	38.34
2827	NASDAQ	MATW	Fri, Nov 25, 2005	39.50	39.50	39.20	39.20
2826	NASDAQ	MATW	Wed, Nov 23, 2005	39.23	39.74	39.11	39.57
2825	NASDAQ	MATW	Tue, Nov 22, 2005	39.20	39.85	38.85	39.31
2824	NASDAQ	MATW	Mon, Nov 21, 2005	38.60	39.32	37.82	39.30
2823	NASDAQ	MATW	Fri, Nov 18, 2005	38.53	39.29	37.87	38.87
2822	NASDAQ	MATW	Thu, Nov 17, 2005	37.56	38.70	37.53	38.00
2821	NASDAQ	MATW	Wed, Nov 16, 2005	37.89	38.00	36.57	37.45
2820	NASDAQ	MATW	Tue, Nov 15, 2005	38.28	39.01	37.52	38.07
2819	NASDAQ	MATW	Mon, Nov 14, 2005	39.04	39.13	37.64	38.00
2818	NASDAQ	MATW	Fri, Nov 11, 2005	39.95	39.95	38.86	39.00
2817	NASDAQ	MATW	Thu, Nov 10, 2005	37.71	39.72	37.16	39.71
2816	NASDAQ	MATW	Wed, Nov 9, 2005	36.93	38.44	36.86	37.61
2815	NASDAQ	MATW	Tue, Nov 8, 2005	37.11	37.77	36.71	36.85
2814	NASDAQ	MATW	Mon, Nov 7, 2005	36.08	36.74	36.00	36.62
2813	NASDAQ	MATW	Fri, Nov 4, 2005	36.05	36.11	35.36	35.95
2812	NASDAQ	MATW	Thu, Nov 3, 2005	35.90	36.33	35.69	35.86
2811	NASDAQ	MATW	Wed, Nov 2, 2005	35.72	36.55	35.58	36.12
2810	NASDAQ	MATW	Tue, Nov 1, 2005	35.70	35.97	35.20	35.52
2809	NASDAQ	MATW	Mon, Oct 31, 2005	35.58	36.27	35.58	35.94
2808	NASDAQ	MATW	Fri, Oct 28, 2005	35.17	35.80	35.17	35.75
2807	NASDAQ	MATW	Thu, Oct 27, 2005	36.02	36.02	34.88	34.99
2806	NASDAQ	MATW	Wed, Oct 26, 2005	35.61	36.31	35.18	35.37
2805	NASDAQ	MATW	Tue, Oct 25, 2005	35.46	35.66	35.00	35.49
2804	NASDAQ	MATW	Mon, Oct 24, 2005	35.50	35.67	35.36	35.67
2803	NASDAQ	MATW	Fri, Oct 21, 2005	35.36	36.41	35.28	35.50
2802	NASDAQ	MATW	Thu, Oct 20, 2005	36.76	36.76	35.02	35.54
2801	NASDAQ	MATW	Wed, Oct 19, 2005	34.54	36.20	34.30	36.15
2800	NASDAQ	MATW	Tue, Oct 18, 2005	35.30	35.34	34.25	34.71
2799	NASDAQ	MATW	Mon, Oct 17, 2005	36.08	36.08	34.68	35.21
2798	NASDAQ	MATW	Fri, Oct 14, 2005	35.87	35.98	34.74	35.89
2797	NASDAQ	MATW	Thu, Oct 13, 2005	34.92	35.77	34.53	35.62
2796	NASDAQ	MATW	Wed, Oct 12, 2005	35.09	35.34	34.31	35.10
2795	NASDAQ	MATW	Tue, Oct 11, 2005	36.48	36.48	35.20	35.20
2794	NASDAQ	MATW	Mon, Oct 10, 2005	36.49	36.56	35.97	36.19
2793	NASDAQ	MATW	Fri, Oct 7, 2005	36.48	36.63	35.72	36.16
2792	NASDAQ	MATW	Thu, Oct 6, 2005	35.41	36.44	35.04	35.82
2791	NASDAQ	MATW	Wed, Oct 5, 2005	36.73	36.89	35.38	35.40
2790	NASDAQ	MATW	Tue, Oct 4, 2005	38.00	38.48	36.82	36.82
2789	NASDAQ	MATW	Mon, Oct 3, 2005	37.64	38.45	37.64	37.78
2788	NASDAQ	MATW	Fri, Sep 30, 2005	37.60	37.98	37.30	37.80
2787	NASDAQ	MATW	Thu, Sep 29, 2005	37.05	37.70	36.23	37.70
2786	NASDAQ	MATW	Wed, Sep 28, 2005	37.58	37.71	36.43	36.88
2785	NASDAQ	MATW	Tue, Sep 27, 2005	37.73	38.12	37.09	37.51
2784	NASDAQ	MATW	Mon, Sep 26, 2005	37.98	38.16	37.26	37.81
2783	NASDAQ	MATW	Fri, Sep 23, 2005	36.92	37.76	36.59	37.76
2782	NASDAQ	MATW	Thu, Sep 22, 2005	37.24	37.28	36.13	37.00
2781	NASDAQ	MATW	Wed, Sep 21, 2005	37.50	37.72	37.06	37.37
2780	NASDAQ	MATW	Tue, Sep 20, 2005	38.03	38.42	37.15	37.70
2779	NASDAQ	MATW	Mon, Sep 19, 2005	38.58	38.61	37.60	37.94
2778	NASDAQ	MATW	Fri, Sep 16, 2005	38.02	38.69	37.60	38.68
2777	NASDAQ	MATW	Thu, Sep 15, 2005	37.82	38.00	37.48	37.87
2776	NASDAQ	MATW	Wed, Sep 14, 2005	38.42	38.60	37.50	37.50
2775	NASDAQ	MATW	Tue, Sep 13, 2005	39.98	39.98	38.08	38.30
2774	NASDAQ	MATW	Mon, Sep 12, 2005	39.66	40.23	39.54	40.16
2773	NASDAQ	MATW	Fri, Sep 9, 2005	39.68	40.04	39.35	40.00
2772	NASDAQ	MATW	Thu, Sep 8, 2005	39.77	39.87	39.23	39.57
2771	NASDAQ	MATW	Wed, Sep 7, 2005	39.91	40.06	39.55	39.97
2770	NASDAQ	MATW	Tue, Sep 6, 2005	39.69	40.19	39.69	40.16
2769	NASDAQ	MATW	Fri, Sep 2, 2005	40.00	40.00	39.20	39.54
2768	NASDAQ	MATW	Thu, Sep 1, 2005	40.00	40.44	39.56	40.04
2767	NASDAQ	MATW	Wed, Aug 31, 2005	38.02	40.00	37.78	40.00
2766	NASDAQ	MATW	Tue, Aug 30, 2005	38.38	38.43	37.29	38.20
2765	NASDAQ	MATW	Mon, Aug 29, 2005	37.27	38.57	37.23	38.46
2764	NASDAQ	MATW	Fri, Aug 26, 2005	37.54	37.75	37.25	37.42
2763	NASDAQ	MATW	Thu, Aug 25, 2005	37.68	38.06	37.35	37.65
2762	NASDAQ	MATW	Wed, Aug 24, 2005	37.93	38.59	37.50	37.63
2761	NASDAQ	MATW	Tue, Aug 23, 2005	38.17	38.31	37.30	37.87
2760	NASDAQ	MATW	Mon, Aug 22, 2005	37.49	38.34	37.49	38.07
2759	NASDAQ	MATW	Fri, Aug 19, 2005	37.31	37.39	37.10	37.22
2758	NASDAQ	MATW	Thu, Aug 18, 2005	38.01	38.04	37.45	37.46
2757	NASDAQ	MATW	Wed, Aug 17, 2005	37.80	38.63	37.65	38.10
2756	NASDAQ	MATW	Tue, Aug 16, 2005	39.13	39.13	37.95	37.95
2755	NASDAQ	MATW	Mon, Aug 15, 2005	38.29	39.52	38.23	39.31
2754	NASDAQ	MATW	Fri, Aug 12, 2005	38.31	38.69	38.14	38.36
2753	NASDAQ	MATW	Thu, Aug 11, 2005	38.19	38.67	38.02	38.51
2752	NASDAQ	MATW	Wed, Aug 10, 2005	38.57	38.90	37.68	38.26
2751	NASDAQ	MATW	Tue, Aug 9, 2005	38.73	38.96	38.30	38.38
2750	NASDAQ	MATW	Mon, Aug 8, 2005	38.89	38.94	38.16	38.60
2749	NASDAQ	MATW	Fri, Aug 5, 2005	38.53	38.94	38.21	38.72
2748	NASDAQ	MATW	Thu, Aug 4, 2005	38.75	38.81	38.25	38.62
2747	NASDAQ	MATW	Wed, Aug 3, 2005	39.57	39.57	38.19	38.93
2746	NASDAQ	MATW	Tue, Aug 2, 2005	38.62	39.75	38.62	39.65
2745	NASDAQ	MATW	Mon, Aug 1, 2005	39.10	39.34	38.60	38.74
2744	NASDAQ	MATW	Fri, Jul 29, 2005	39.45	39.86	38.53	39.00
2743	NASDAQ	MATW	Thu, Jul 28, 2005	39.10	39.52	38.68	39.43
2742	NASDAQ	MATW	Wed, Jul 27, 2005	39.03	39.10	38.48	39.00
2741	NASDAQ	MATW	Tue, Jul 26, 2005	38.73	39.02	38.00	38.84
2740	NASDAQ	MATW	Mon, Jul 25, 2005	38.80	39.01	38.05	38.46
2739	NASDAQ	MATW	Fri, Jul 22, 2005	38.28	39.04	37.84	39.00
2738	NASDAQ	MATW	Thu, Jul 21, 2005	39.01	39.21	38.00	38.16
2737	NASDAQ	MATW	Wed, Jul 20, 2005	38.64	39.00	38.42	39.00
2736	NASDAQ	MATW	Tue, Jul 19, 2005	38.91	39.00	37.96	38.84
2735	NASDAQ	MATW	Mon, Jul 18, 2005	39.41	39.55	38.38	38.43
2734	NASDAQ	MATW	Fri, Jul 15, 2005	39.05	39.60	38.41	39.36
2733	NASDAQ	MATW	Thu, Jul 14, 2005	40.19	40.19	39.42	39.42
2732	NASDAQ	MATW	Wed, Jul 13, 2005	40.85	40.85	39.80	39.90
2731	NASDAQ	MATW	Tue, Jul 12, 2005	41.75	41.75	40.47	40.70
2730	NASDAQ	MATW	Mon, Jul 11, 2005	40.40	41.86	40.08	41.57
2729	NASDAQ	MATW	Fri, Jul 8, 2005	39.02	40.50	38.54	40.24
2728	NASDAQ	MATW	Thu, Jul 7, 2005	39.36	39.94	38.73	39.31
2727	NASDAQ	MATW	Wed, Jul 6, 2005	40.15	40.24	39.54	39.66
2726	NASDAQ	MATW	Tue, Jul 5, 2005	39.50	40.25	39.42	40.17
2725	NASDAQ	MATW	Fri, Jul 1, 2005	39.37	39.87	38.65	39.86
2724	NASDAQ	MATW	Thu, Jun 30, 2005	39.44	39.50	38.95	38.96
2723	NASDAQ	MATW	Wed, Jun 29, 2005	38.90	39.42	38.86	39.07
2722	NASDAQ	MATW	Tue, Jun 28, 2005	38.41	39.19	38.18	38.90
2721	NASDAQ	MATW	Mon, Jun 27, 2005	37.92	38.31	37.45	38.31
2720	NASDAQ	MATW	Fri, Jun 24, 2005	37.38	37.97	37.25	37.83
2719	NASDAQ	MATW	Thu, Jun 23, 2005	38.32	38.32	37.40	37.45
2718	NASDAQ	MATW	Wed, Jun 22, 2005	38.21	38.50	38.14	38.50
2717	NASDAQ	MATW	Tue, Jun 21, 2005	37.80	38.24	37.80	38.14
2716	NASDAQ	MATW	Mon, Jun 20, 2005	37.97	38.19	37.80	38.00
2715	NASDAQ	MATW	Fri, Jun 17, 2005	38.09	38.21	37.63	38.05
2714	NASDAQ	MATW	Thu, Jun 16, 2005	37.66	38.05	37.39	37.90
2713	NASDAQ	MATW	Wed, Jun 15, 2005	37.99	37.99	37.16	37.60
2712	NASDAQ	MATW	Tue, Jun 14, 2005	37.49	38.00	37.21	37.80
2711	NASDAQ	MATW	Mon, Jun 13, 2005	37.38	37.80	36.99	37.40
2710	NASDAQ	MATW	Fri, Jun 10, 2005	37.27	37.55	37.14	37.40
2709	NASDAQ	MATW	Thu, Jun 9, 2005	37.57	37.98	36.95	37.30
2708	NASDAQ	MATW	Wed, Jun 8, 2005	37.58	37.65	37.09	37.26
2707	NASDAQ	MATW	Tue, Jun 7, 2005	37.50	37.95	37.19	37.29
2706	NASDAQ	MATW	Mon, Jun 6, 2005	36.57	37.50	36.57	37.48
2705	NASDAQ	MATW	Fri, Jun 3, 2005	37.49	37.49	36.60	36.61
2704	NASDAQ	MATW	Thu, Jun 2, 2005	37.27	37.50	36.82	37.40
2703	NASDAQ	MATW	Wed, Jun 1, 2005	36.99	37.46	36.58	37.27
2702	NASDAQ	MATW	Tue, May 31, 2005	36.97	37.12	36.72	36.99
2701	NASDAQ	MATW	Fri, May 27, 2005	36.77	37.10	36.74	37.03
2700	NASDAQ	MATW	Thu, May 26, 2005	36.62	37.16	35.68	37.10
2699	NASDAQ	MATW	Wed, May 25, 2005	36.75	37.00	35.73	36.53
2698	NASDAQ	MATW	Tue, May 24, 2005	36.96	37.10	36.16	37.01
2697	NASDAQ	MATW	Mon, May 23, 2005	36.64	37.35	36.38	37.33
2696	NASDAQ	MATW	Fri, May 20, 2005	36.40	37.12	36.35	36.82
2695	NASDAQ	MATW	Thu, May 19, 2005	37.10	37.47	36.40	37.00
2694	NASDAQ	MATW	Wed, May 18, 2005	36.80	37.50	36.31	37.40
2693	NASDAQ	MATW	Tue, May 17, 2005	36.98	37.00	35.56	36.71
2692	NASDAQ	MATW	Mon, May 16, 2005	35.65	36.84	35.00	36.84
2691	NASDAQ	MATW	Fri, May 13, 2005	36.45	36.53	35.06	35.51
2690	NASDAQ	MATW	Thu, May 12, 2005	37.10	37.10	35.82	36.27
2689	NASDAQ	MATW	Wed, May 11, 2005	36.58	36.88	35.99	36.88
2688	NASDAQ	MATW	Tue, May 10, 2005	36.96	36.96	36.03	36.66
2687	NASDAQ	MATW	Mon, May 9, 2005	37.18	37.50	36.90	37.00
2686	NASDAQ	MATW	Fri, May 6, 2005	37.00	37.22	36.60	37.19
2685	NASDAQ	MATW	Thu, May 5, 2005	36.20	37.00	36.20	37.00
2684	NASDAQ	MATW	Wed, May 4, 2005	35.96	36.70	35.53	36.61
2683	NASDAQ	MATW	Tue, May 3, 2005	35.52	36.11	35.23	35.76
2682	NASDAQ	MATW	Mon, May 2, 2005	35.37	35.90	34.99	35.34
2681	NASDAQ	MATW	Fri, Apr 29, 2005	34.41	35.61	34.41	35.49
2680	NASDAQ	MATW	Thu, Apr 28, 2005	34.80	35.15	34.45	34.50
2679	NASDAQ	MATW	Wed, Apr 27, 2005	34.05	35.49	33.97	35.00
2678	NASDAQ	MATW	Tue, Apr 26, 2005	35.24	35.56	33.89	34.25
2677	NASDAQ	MATW	Mon, Apr 25, 2005	35.30	35.55	34.71	35.53
2676	NASDAQ	MATW	Fri, Apr 22, 2005	34.39	35.46	34.17	35.39
2675	NASDAQ	MATW	Thu, Apr 21, 2005	32.46	34.64	32.46	34.56
2674	NASDAQ	MATW	Wed, Apr 20, 2005	32.04	32.51	31.80	32.41
2673	NASDAQ	MATW	Tue, Apr 19, 2005	32.34	32.58	31.75	32.29
2672	NASDAQ	MATW	Mon, Apr 18, 2005	31.63	32.91	31.54	32.20
2671	NASDAQ	MATW	Fri, Apr 15, 2005	32.58	32.81	31.61	31.64
2670	NASDAQ	MATW	Thu, Apr 14, 2005	32.68	33.35	32.58	32.58
2669	NASDAQ	MATW	Wed, Apr 13, 2005	33.51	33.78	32.84	32.84
2668	NASDAQ	MATW	Tue, Apr 12, 2005	32.92	34.08	32.80	33.68
2667	NASDAQ	MATW	Mon, Apr 11, 2005	33.32	33.45	33.12	33.25
2666	NASDAQ	MATW	Fri, Apr 8, 2005	33.35	33.72	33.00	33.15
2665	NASDAQ	MATW	Thu, Apr 7, 2005	34.40	34.40	33.25	33.86
2664	NASDAQ	MATW	Wed, Apr 6, 2005	33.90	34.39	33.70	34.08
2663	NASDAQ	MATW	Tue, Apr 5, 2005	33.36	33.70	33.11	33.58
2662	NASDAQ	MATW	Mon, Apr 4, 2005	32.46	33.35	32.46	33.35
2661	NASDAQ	MATW	Fri, Apr 1, 2005	33.00	33.04	32.22	32.46
2660	NASDAQ	MATW	Thu, Mar 31, 2005	33.04	33.19	32.33	32.76
2659	NASDAQ	MATW	Wed, Mar 30, 2005	31.78	32.79	31.78	32.79
2658	NASDAQ	MATW	Tue, Mar 29, 2005	32.65	32.97	31.86	32.00
2657	NASDAQ	MATW	Mon, Mar 28, 2005	33.42	33.42	32.53	32.74
2656	NASDAQ	MATW	Thu, Mar 24, 2005	33.59	33.82	33.27	33.28
2655	NASDAQ	MATW	Wed, Mar 23, 2005	33.52	33.99	33.13	33.48
2654	NASDAQ	MATW	Tue, Mar 22, 2005	33.90	34.50	33.28	33.30
2653	NASDAQ	MATW	Mon, Mar 21, 2005	34.50	34.50	33.87	34.05
2652	NASDAQ	MATW	Fri, Mar 18, 2005	34.51	34.87	34.09	34.55
2651	NASDAQ	MATW	Thu, Mar 17, 2005	34.85	34.98	34.42	34.75
2650	NASDAQ	MATW	Wed, Mar 16, 2005	34.07	34.89	33.90	34.74
2649	NASDAQ	MATW	Tue, Mar 15, 2005	34.40	34.69	33.91	34.15
2648	NASDAQ	MATW	Mon, Mar 14, 2005	34.55	34.65	34.13	34.25
2647	NASDAQ	MATW	Fri, Mar 11, 2005	34.40	34.68	34.23	34.49
2646	NASDAQ	MATW	Thu, Mar 10, 2005	34.59	34.94	34.31	34.41
2645	NASDAQ	MATW	Wed, Mar 9, 2005	34.80	35.13	34.50	34.78
2644	NASDAQ	MATW	Tue, Mar 8, 2005	35.30	35.78	34.84	34.92
2643	NASDAQ	MATW	Mon, Mar 7, 2005	35.90	36.40	35.47	35.51
2642	NASDAQ	MATW	Fri, Mar 4, 2005	36.00	36.50	35.83	36.16
2641	NASDAQ	MATW	Thu, Mar 3, 2005	35.97	36.00	35.61	35.95
2640	NASDAQ	MATW	Wed, Mar 2, 2005	35.60	35.96	35.21	35.53
2639	NASDAQ	MATW	Tue, Mar 1, 2005	34.79	35.69	34.79	35.60
2638	NASDAQ	MATW	Mon, Feb 28, 2005	35.71	35.77	34.45	34.78
2637	NASDAQ	MATW	Fri, Feb 25, 2005	35.18	36.08	35.00	36.08
2636	NASDAQ	MATW	Thu, Feb 24, 2005	34.06	35.36	33.92	35.36
2635	NASDAQ	MATW	Wed, Feb 23, 2005	34.30	35.19	34.16	34.19
2634	NASDAQ	MATW	Tue, Feb 22, 2005	34.56	34.75	34.26	34.43
2633	NASDAQ	MATW	Fri, Feb 18, 2005	35.19	35.47	34.90	35.28
2632	NASDAQ	MATW	Thu, Feb 17, 2005	35.40	35.82	34.83	34.92
2631	NASDAQ	MATW	Wed, Feb 16, 2005	35.30	35.99	35.05	35.80
2630	NASDAQ	MATW	Tue, Feb 15, 2005	35.60	35.87	35.52	35.55
2629	NASDAQ	MATW	Mon, Feb 14, 2005	35.95	36.16	35.50	35.80
2628	NASDAQ	MATW	Fri, Feb 11, 2005	35.38	36.25	35.35	36.20
2627	NASDAQ	MATW	Thu, Feb 10, 2005	35.42	36.01	35.11	35.67
2626	NASDAQ	MATW	Wed, Feb 9, 2005	36.33	36.52	35.50	35.60
2625	NASDAQ	MATW	Tue, Feb 8, 2005	36.13	36.48	35.84	36.33
2624	NASDAQ	MATW	Mon, Feb 7, 2005	35.63	36.12	35.51	35.64
2623	NASDAQ	MATW	Fri, Feb 4, 2005	35.09	36.42	35.08	36.40
2622	NASDAQ	MATW	Thu, Feb 3, 2005	35.01	35.25	34.67	35.19
2621	NASDAQ	MATW	Wed, Feb 2, 2005	34.46	35.15	34.46	35.15
2620	NASDAQ	MATW	Tue, Feb 1, 2005	34.30	34.90	34.30	34.78
2619	NASDAQ	MATW	Mon, Jan 31, 2005	34.50	35.15	34.12	34.71
2618	NASDAQ	MATW	Fri, Jan 28, 2005	35.34	35.34	34.83	34.99
2617	NASDAQ	MATW	Thu, Jan 27, 2005	35.69	35.69	34.70	34.95
2616	NASDAQ	MATW	Wed, Jan 26, 2005	35.85	35.85	34.92	35.13
2615	NASDAQ	MATW	Tue, Jan 25, 2005	35.70	35.95	35.11	35.42
2614	NASDAQ	MATW	Mon, Jan 24, 2005	36.00	36.10	35.10	35.16
2613	NASDAQ	MATW	Fri, Jan 21, 2005	35.82	36.43	35.12	35.43
2612	NASDAQ	MATW	Thu, Jan 20, 2005	35.30	36.32	35.15	35.82
2611	NASDAQ	MATW	Wed, Jan 19, 2005	37.00	37.00	35.33	35.46
2610	NASDAQ	MATW	Tue, Jan 18, 2005	36.25	36.88	35.90	36.59
2609	NASDAQ	MATW	Fri, Jan 14, 2005	34.71	35.98	34.71	35.90
2608	NASDAQ	MATW	Thu, Jan 13, 2005	36.89	36.89	35.00	35.12
2607	NASDAQ	MATW	Wed, Jan 12, 2005	35.89	36.61	35.55	36.44
2606	NASDAQ	MATW	Tue, Jan 11, 2005	35.82	36.50	35.20	36.08
2605	NASDAQ	MATW	Mon, Jan 10, 2005	36.35	37.03	35.33	36.18
2604	NASDAQ	MATW	Fri, Jan 7, 2005	36.39	36.50	35.04	35.43
2603	NASDAQ	MATW	Thu, Jan 6, 2005	35.36	36.75	35.36	36.40
2602	NASDAQ	MATW	Wed, Jan 5, 2005	36.11	36.84	35.61	35.61
2601	NASDAQ	MATW	Tue, Jan 4, 2005	37.18	37.18	36.14	36.66
2600	NASDAQ	MATW	Mon, Jan 3, 2005	37.50	38.48	36.28	36.67
2599	NASDAQ	MATW	Fri, Dec 31, 2004	37.36	37.40	36.80	36.80
2598	NASDAQ	MATW	Thu, Dec 30, 2004	37.05	37.50	36.98	37.11
2597	NASDAQ	MATW	Wed, Dec 29, 2004	37.44	37.67	37.10	37.38
2596	NASDAQ	MATW	Tue, Dec 28, 2004	37.22	38.10	37.09	37.66
2595	NASDAQ	MATW	Mon, Dec 27, 2004	37.90	37.90	36.76	36.80
2594	NASDAQ	MATW	Thu, Dec 23, 2004	37.30	38.03	37.14	37.52
2593	NASDAQ	MATW	Wed, Dec 22, 2004	37.99	38.38	37.34	37.60
2592	NASDAQ	MATW	Tue, Dec 21, 2004	37.49	38.00	37.09	38.00
2591	NASDAQ	MATW	Mon, Dec 20, 2004	37.50	37.54	36.95	37.07
2590	NASDAQ	MATW	Fri, Dec 17, 2004	37.15	37.42	36.34	37.15
2589	NASDAQ	MATW	Thu, Dec 16, 2004	37.09	37.39	36.76	37.16
2588	NASDAQ	MATW	Wed, Dec 15, 2004	37.24	37.48	36.75	37.42
2587	NASDAQ	MATW	Tue, Dec 14, 2004	37.05	37.10	36.48	37.10
2586	NASDAQ	MATW	Mon, Dec 13, 2004	37.00	37.05	36.47	37.05
2585	NASDAQ	MATW	Fri, Dec 10, 2004	36.42	36.98	35.60	36.75
2584	NASDAQ	MATW	Thu, Dec 9, 2004	36.43	37.25	35.56	37.22
2583	NASDAQ	MATW	Wed, Dec 8, 2004	35.81	37.16	35.81	37.16
2582	NASDAQ	MATW	Tue, Dec 7, 2004	35.98	36.57	35.62	35.90
2581	NASDAQ	MATW	Mon, Dec 6, 2004	36.14	37.00	36.00	36.51
2580	NASDAQ	MATW	Fri, Dec 3, 2004	37.08	37.50	36.44	36.59
2579	NASDAQ	MATW	Thu, Dec 2, 2004	36.12	37.48	36.12	37.19
2578	NASDAQ	MATW	Wed, Dec 1, 2004	37.22	37.24	36.50	37.20
2577	NASDAQ	MATW	Tue, Nov 30, 2004	36.09	36.87	35.70	36.87
2576	NASDAQ	MATW	Mon, Nov 29, 2004	36.99	36.99	35.93	36.51
2575	NASDAQ	MATW	Fri, Nov 26, 2004	36.56	36.67	36.14	36.55
2574	NASDAQ	MATW	Wed, Nov 24, 2004	35.14	36.32	34.77	36.23
2573	NASDAQ	MATW	Tue, Nov 23, 2004	35.74	35.90	34.93	35.46
2572	NASDAQ	MATW	Mon, Nov 22, 2004	33.43	35.80	33.43	35.56
2571	NASDAQ	MATW	Fri, Nov 19, 2004	34.61	35.25	33.50	33.65
2570	NASDAQ	MATW	Thu, Nov 18, 2004	36.10	36.10	34.60	34.75
2569	NASDAQ	MATW	Wed, Nov 17, 2004	35.59	36.29	35.59	36.02
2568	NASDAQ	MATW	Tue, Nov 16, 2004	36.99	36.99	35.06	35.09
2567	NASDAQ	MATW	Mon, Nov 15, 2004	36.99	37.00	36.00	37.00
2566	NASDAQ	MATW	Fri, Nov 12, 2004	36.41	37.00	35.89	37.00
2565	NASDAQ	MATW	Thu, Nov 11, 2004	35.53	36.71	35.51	36.58
2564	NASDAQ	MATW	Wed, Nov 10, 2004	35.75	35.97	35.15	35.89
2563	NASDAQ	MATW	Tue, Nov 9, 2004	35.67	35.67	34.77	35.53
2562	NASDAQ	MATW	Mon, Nov 8, 2004	34.92	35.61	34.63	35.04
2561	NASDAQ	MATW	Fri, Nov 5, 2004	35.88	36.50	35.10	35.48
2560	NASDAQ	MATW	Thu, Nov 4, 2004	34.32	35.91	33.81	35.91
2559	NASDAQ	MATW	Wed, Nov 3, 2004	34.96	35.44	34.27	34.95
2558	NASDAQ	MATW	Tue, Nov 2, 2004	34.45	34.90	34.25	34.62
2557	NASDAQ	MATW	Mon, Nov 1, 2004	33.86	34.87	33.50	34.55
2556	NASDAQ	MATW	Fri, Oct 29, 2004	34.14	34.38	33.29	33.51
2555	NASDAQ	MATW	Thu, Oct 28, 2004	34.12	34.78	33.85	34.47
2554	NASDAQ	MATW	Wed, Oct 27, 2004	33.85	34.90	33.14	34.78
2553	NASDAQ	MATW	Tue, Oct 26, 2004	33.37	33.84	32.41	33.84
2552	NASDAQ	MATW	Mon, Oct 25, 2004	32.12	33.48	32.12	33.09
2551	NASDAQ	MATW	Fri, Oct 22, 2004	33.35	33.89	32.26	32.28
2550	NASDAQ	MATW	Thu, Oct 21, 2004	32.63	33.64	32.60	33.38
2549	NASDAQ	MATW	Wed, Oct 20, 2004	31.76	32.76	31.36	32.74
2548	NASDAQ	MATW	Tue, Oct 19, 2004	32.45	32.97	31.70	31.70
2547	NASDAQ	MATW	Mon, Oct 18, 2004	32.86	33.14	32.20	32.77
2546	NASDAQ	MATW	Fri, Oct 15, 2004	32.52	32.97	32.00	32.31
2545	NASDAQ	MATW	Thu, Oct 14, 2004	32.10	32.60	32.00	32.01
2544	NASDAQ	MATW	Wed, Oct 13, 2004	33.79	33.80	32.14	32.14
2543	NASDAQ	MATW	Tue, Oct 12, 2004	33.79	33.79	32.75	33.24
2542	NASDAQ	MATW	Mon, Oct 11, 2004	32.52	33.76	32.52	33.60
2541	NASDAQ	MATW	Fri, Oct 8, 2004	34.75	35.06	32.37	32.56
2540	NASDAQ	MATW	Thu, Oct 7, 2004	35.91	36.58	34.60	34.62
2539	NASDAQ	MATW	Wed, Oct 6, 2004	36.10	36.80	36.04	36.04
2538	NASDAQ	MATW	Tue, Oct 5, 2004	36.27	36.49	36.14	36.46
2537	NASDAQ	MATW	Mon, Oct 4, 2004	35.91	36.41	35.00	36.27
2536	NASDAQ	MATW	Fri, Oct 1, 2004	34.42	35.63	33.77	35.52
2535	NASDAQ	MATW	Thu, Sep 30, 2004	33.68	34.44	33.67	33.88
2534	NASDAQ	MATW	Wed, Sep 29, 2004	34.76	35.30	33.57	34.10
2533	NASDAQ	MATW	Tue, Sep 28, 2004	34.58	35.07	34.10	35.01
2532	NASDAQ	MATW	Mon, Sep 27, 2004	34.29	34.98	34.20	34.28
2531	NASDAQ	MATW	Fri, Sep 24, 2004	34.26	35.08	34.26	34.76
2530	NASDAQ	MATW	Thu, Sep 23, 2004	34.72	34.91	34.39	34.41
2529	NASDAQ	MATW	Wed, Sep 22, 2004	35.27	35.57	34.37	34.53
2528	NASDAQ	MATW	Tue, Sep 21, 2004	34.81	35.94	34.80	35.81
2527	NASDAQ	MATW	Mon, Sep 20, 2004	35.66	36.27	34.84	35.00
2526	NASDAQ	MATW	Fri, Sep 17, 2004	35.97	36.81	35.28	35.80
2525	NASDAQ	MATW	Thu, Sep 16, 2004	36.00	36.50	35.78	35.92
2524	NASDAQ	MATW	Wed, Sep 15, 2004	35.85	35.85	35.02	35.61
2523	NASDAQ	MATW	Tue, Sep 14, 2004	35.55	36.15	35.05	35.25
2522	NASDAQ	MATW	Mon, Sep 13, 2004	36.15	36.50	35.51	35.75
2521	NASDAQ	MATW	Fri, Sep 10, 2004	35.52	36.20	35.52	35.85
2520	NASDAQ	MATW	Thu, Sep 9, 2004	35.40	35.88	34.98	35.51
2519	NASDAQ	MATW	Wed, Sep 8, 2004	35.53	36.00	34.90	34.92
2518	NASDAQ	MATW	Tue, Sep 7, 2004	36.23	36.32	35.60	35.73
2517	NASDAQ	MATW	Fri, Sep 3, 2004	36.25	36.25	34.69	35.30
2516	NASDAQ	MATW	Thu, Sep 2, 2004	35.01	36.12	35.01	36.08
2515	NASDAQ	MATW	Wed, Sep 1, 2004	35.67	36.13	34.80	35.64
2514	NASDAQ	MATW	Tue, Aug 31, 2004	35.10	35.59	34.61	35.35
2513	NASDAQ	MATW	Mon, Aug 30, 2004	34.48	35.00	34.04	34.77
2512	NASDAQ	MATW	Fri, Aug 27, 2004	34.67	35.14	34.67	35.02
2511	NASDAQ	MATW	Thu, Aug 26, 2004	35.40	35.40	34.47	34.64
2510	NASDAQ	MATW	Wed, Aug 25, 2004	33.91	35.49	33.91	35.27
2509	NASDAQ	MATW	Tue, Aug 24, 2004	34.40	34.52	34.05	34.13
2508	NASDAQ	MATW	Mon, Aug 23, 2004	35.00	35.15	34.05	34.05
2507	NASDAQ	MATW	Fri, Aug 20, 2004	34.04	35.00	33.64	35.00
2506	NASDAQ	MATW	Thu, Aug 19, 2004	34.96	34.96	33.68	33.75
2505	NASDAQ	MATW	Wed, Aug 18, 2004	33.64	34.80	33.49	34.80
2504	NASDAQ	MATW	Tue, Aug 17, 2004	34.15	34.30	33.78	33.98
2503	NASDAQ	MATW	Mon, Aug 16, 2004	34.00	34.73	33.72	33.99
2502	NASDAQ	MATW	Fri, Aug 13, 2004	34.28	34.28	33.94	34.03
2501	NASDAQ	MATW	Thu, Aug 12, 2004	33.70	34.05	33.13	33.92
2500	NASDAQ	MATW	Wed, Aug 11, 2004	33.62	34.24	32.99	33.98
2499	NASDAQ	MATW	Tue, Aug 10, 2004	33.10	34.46	33.10	34.15
2498	NASDAQ	MATW	Mon, Aug 9, 2004	32.31	33.68	32.31	33.27
2497	NASDAQ	MATW	Fri, Aug 6, 2004	34.09	34.09	32.35	32.67
2496	NASDAQ	MATW	Thu, Aug 5, 2004	33.77	34.00	33.25	33.47
2495	NASDAQ	MATW	Wed, Aug 4, 2004	33.71	34.45	33.50	33.97
2494	NASDAQ	MATW	Tue, Aug 3, 2004	34.67	34.67	33.81	33.92
2493	NASDAQ	MATW	Mon, Aug 2, 2004	34.48	34.75	33.65	34.74
2492	NASDAQ	MATW	Fri, Jul 30, 2004	34.67	34.67	33.73	34.20
2491	NASDAQ	MATW	Thu, Jul 29, 2004	34.82	34.86	33.76	34.36
2490	NASDAQ	MATW	Wed, Jul 28, 2004	35.45	35.55	32.77	34.49
2489	NASDAQ	MATW	Tue, Jul 27, 2004	32.15	35.21	32.15	35.21
2488	NASDAQ	MATW	Mon, Jul 26, 2004	32.10	33.00	31.85	32.92
2487	NASDAQ	MATW	Fri, Jul 23, 2004	31.83	32.23	31.16	32.10
2486	NASDAQ	MATW	Thu, Jul 22, 2004	30.83	31.79	30.50	31.49
2485	NASDAQ	MATW	Wed, Jul 21, 2004	32.63	32.63	31.00	31.00
2484	NASDAQ	MATW	Tue, Jul 20, 2004	31.43	32.50	30.31	32.25
2483	NASDAQ	MATW	Mon, Jul 19, 2004	31.89	31.89	30.98	31.00
2482	NASDAQ	MATW	Fri, Jul 16, 2004	32.40	32.70	31.29	31.29
2481	NASDAQ	MATW	Thu, Jul 15, 2004	32.00	32.63	31.52	32.41
2480	NASDAQ	MATW	Wed, Jul 14, 2004	31.77	32.41	31.46	31.47
2479	NASDAQ	MATW	Tue, Jul 13, 2004	32.07	32.42	31.91	31.94
2478	NASDAQ	MATW	Mon, Jul 12, 2004	31.52	32.22	31.51	31.75
2477	NASDAQ	MATW	Fri, Jul 9, 2004	31.76	32.21	31.52	31.86
2476	NASDAQ	MATW	Thu, Jul 8, 2004	32.16	32.88	31.68	31.90
2475	NASDAQ	MATW	Wed, Jul 7, 2004	32.20	33.00	32.20	32.42
2474	NASDAQ	MATW	Tue, Jul 6, 2004	32.10	32.86	32.10	32.36
2473	NASDAQ	MATW	Fri, Jul 2, 2004	32.48	32.52	32.12	32.22
2472	NASDAQ	MATW	Thu, Jul 1, 2004	32.56	33.25	32.47	32.47
2471	NASDAQ	MATW	Wed, Jun 30, 2004	32.60	33.09	32.25	32.94
2470	NASDAQ	MATW	Tue, Jun 29, 2004	32.50	32.82	32.33	32.60
2469	NASDAQ	MATW	Mon, Jun 28, 2004	32.26	33.00	32.14	32.45
2468	NASDAQ	MATW	Fri, Jun 25, 2004	31.55	32.71	31.55	32.69
2467	NASDAQ	MATW	Thu, Jun 24, 2004	32.35	32.50	31.54	31.74
2466	NASDAQ	MATW	Wed, Jun 23, 2004	31.30	32.09	31.30	32.01
2465	NASDAQ	MATW	Tue, Jun 22, 2004	31.59	31.71	31.26	31.55
2464	NASDAQ	MATW	Mon, Jun 21, 2004	32.30	32.45	31.50	31.61
2463	NASDAQ	MATW	Fri, Jun 18, 2004	30.83	32.80	30.80	32.44
2462	NASDAQ	MATW	Thu, Jun 17, 2004	32.20	32.33	31.24	31.54
2461	NASDAQ	MATW	Wed, Jun 16, 2004	31.78	32.15	31.60	31.89
2460	NASDAQ	MATW	Tue, Jun 15, 2004	31.12	31.99	31.12	31.71
2459	NASDAQ	MATW	Mon, Jun 14, 2004	31.49	31.68	31.00	31.23
2458	NASDAQ	MATW	Thu, Jun 10, 2004	31.28	31.74	30.69	31.30
2457	NASDAQ	MATW	Wed, Jun 9, 2004	31.35	31.68	31.02	31.50
2456	NASDAQ	MATW	Tue, Jun 8, 2004	31.03	31.33	30.95	31.16
2455	NASDAQ	MATW	Mon, Jun 7, 2004	31.49	31.73	30.86	31.31
2454	NASDAQ	MATW	Fri, Jun 4, 2004	30.86	31.39	30.53	31.08
2453	NASDAQ	MATW	Thu, Jun 3, 2004	31.46	31.89	30.63	30.69
2452	NASDAQ	MATW	Wed, Jun 2, 2004	31.94	31.98	31.48	31.62
2451	NASDAQ	MATW	Tue, Jun 1, 2004	30.80	31.94	30.80	31.93
2450	NASDAQ	MATW	Fri, May 28, 2004	30.81	31.70	30.76	31.65
2449	NASDAQ	MATW	Thu, May 27, 2004	30.66	31.14	30.28	31.07
2448	NASDAQ	MATW	Wed, May 26, 2004	29.96	30.64	29.96	30.33
2447	NASDAQ	MATW	Tue, May 25, 2004	29.50	30.41	29.40	30.38
2446	NASDAQ	MATW	Mon, May 24, 2004	29.50	29.70	29.26	29.56
2445	NASDAQ	MATW	Fri, May 21, 2004	29.48	29.72	29.03	29.56
2444	NASDAQ	MATW	Thu, May 20, 2004	29.39	29.51	29.10	29.21
2443	NASDAQ	MATW	Wed, May 19, 2004	29.48	29.69	29.04	29.47
2442	NASDAQ	MATW	Tue, May 18, 2004	28.86	29.47	28.86	29.47
2441	NASDAQ	MATW	Mon, May 17, 2004	29.15	29.16	28.10	28.87
2440	NASDAQ	MATW	Fri, May 14, 2004	29.54	29.88	29.19	29.24
2439	NASDAQ	MATW	Thu, May 13, 2004	30.03	30.14	29.32	29.55
2438	NASDAQ	MATW	Wed, May 12, 2004	30.24	30.24	29.37	29.86
2437	NASDAQ	MATW	Tue, May 11, 2004	30.10	30.20	29.66	30.05
2436	NASDAQ	MATW	Mon, May 10, 2004	29.86	30.37	29.38	29.65
2435	NASDAQ	MATW	Fri, May 7, 2004	30.19	31.06	30.00	30.03
2434	NASDAQ	MATW	Thu, May 6, 2004	31.15	31.30	30.35	30.60
2433	NASDAQ	MATW	Wed, May 5, 2004	31.85	31.90	31.30	31.40
2432	NASDAQ	MATW	Tue, May 4, 2004	31.35	32.44	31.24	31.73
2431	NASDAQ	MATW	Mon, May 3, 2004	30.20	32.05	30.17	31.78
2430	NASDAQ	MATW	Fri, Apr 30, 2004	30.85	31.47	30.46	30.51
2429	NASDAQ	MATW	Thu, Apr 29, 2004	30.64	31.54	30.60	30.94
2428	NASDAQ	MATW	Wed, Apr 28, 2004	30.47	31.32	30.47	30.95
2427	NASDAQ	MATW	Tue, Apr 27, 2004	31.75	31.99	31.12	31.42
2426	NASDAQ	MATW	Mon, Apr 26, 2004	31.00	32.00	31.00	31.89
2425	NASDAQ	MATW	Fri, Apr 23, 2004	31.01	31.18	30.38	30.98
2424	NASDAQ	MATW	Thu, Apr 22, 2004	30.16	31.15	29.86	30.93
2423	NASDAQ	MATW	Wed, Apr 21, 2004	29.33	30.01	28.25	30.01
2422	NASDAQ	MATW	Tue, Apr 20, 2004	30.48	30.50	29.31	29.57
2421	NASDAQ	MATW	Mon, Apr 19, 2004	30.42	30.64	30.00	30.30
2420	NASDAQ	MATW	Fri, Apr 16, 2004	30.02	30.69	30.00	30.27
2419	NASDAQ	MATW	Thu, Apr 15, 2004	30.42	30.87	30.21	30.23
2418	NASDAQ	MATW	Wed, Apr 14, 2004	30.05	30.68	30.03	30.48
2417	NASDAQ	MATW	Tue, Apr 13, 2004	30.79	31.54	30.06	30.17
2416	NASDAQ	MATW	Mon, Apr 12, 2004	30.89	31.34	30.78	31.14
2415	NASDAQ	MATW	Thu, Apr 8, 2004	31.75	31.83	31.23	31.23
2414	NASDAQ	MATW	Wed, Apr 7, 2004	31.90	32.19	30.46	31.18
2413	NASDAQ	MATW	Tue, Apr 6, 2004	32.15	32.22	31.78	31.91
2412	NASDAQ	MATW	Mon, Apr 5, 2004	32.33	32.63	31.93	32.09
2411	NASDAQ	MATW	Fri, Apr 2, 2004	32.50	32.90	31.94	32.00
2410	NASDAQ	MATW	Thu, Apr 1, 2004	32.41	33.00	32.18	32.40
2409	NASDAQ	MATW	Wed, Mar 31, 2004	32.87	33.22	32.45	33.20
2408	NASDAQ	MATW	Tue, Mar 30, 2004	32.88	32.88	32.00	32.70
2407	NASDAQ	MATW	Mon, Mar 29, 2004	32.12	32.81	31.73	32.69
2406	NASDAQ	MATW	Fri, Mar 26, 2004	31.02	32.22	30.92	31.93
2405	NASDAQ	MATW	Thu, Mar 25, 2004	30.83	32.00	30.83	31.64
2404	NASDAQ	MATW	Wed, Mar 24, 2004	31.40	31.55	30.49	30.90
2403	NASDAQ	MATW	Tue, Mar 23, 2004	32.00	32.21	31.36	31.38
2402	NASDAQ	MATW	Mon, Mar 22, 2004	32.72	32.72	31.64	31.68
2401	NASDAQ	MATW	Fri, Mar 19, 2004	33.16	33.20	31.90	32.61
2400	NASDAQ	MATW	Thu, Mar 18, 2004	32.93	33.00	31.80	32.22
2399	NASDAQ	MATW	Wed, Mar 17, 2004	32.50	33.18	31.61	33.17
2398	NASDAQ	MATW	Tue, Mar 16, 2004	32.29	32.29	31.36	31.70
2397	NASDAQ	MATW	Mon, Mar 15, 2004	32.70	32.70	31.73	31.73
2396	NASDAQ	MATW	Fri, Mar 12, 2004	31.54	32.72	31.10	32.65
2395	NASDAQ	MATW	Thu, Mar 11, 2004	31.26	31.87	31.01	31.11
2394	NASDAQ	MATW	Wed, Mar 10, 2004	31.25	31.55	31.25	31.43
2393	NASDAQ	MATW	Tue, Mar 9, 2004	31.31	31.81	31.02	31.35
2392	NASDAQ	MATW	Mon, Mar 8, 2004	31.86	31.94	31.23	31.49
2391	NASDAQ	MATW	Fri, Mar 5, 2004	31.61	31.68	31.26	31.39
2390	NASDAQ	MATW	Thu, Mar 4, 2004	31.54	31.73	31.33	31.55
2389	NASDAQ	MATW	Wed, Mar 3, 2004	31.88	32.00	31.31	31.82
2388	NASDAQ	MATW	Tue, Mar 2, 2004	31.71	32.00	31.11	31.88
2387	NASDAQ	MATW	Mon, Mar 1, 2004	31.52	32.00	31.17	31.79
2386	NASDAQ	MATW	Fri, Feb 27, 2004	31.65	31.91	30.61	31.16
2385	NASDAQ	MATW	Thu, Feb 26, 2004	31.02	31.95	31.00	31.91
2384	NASDAQ	MATW	Wed, Feb 25, 2004	31.02	31.74	31.02	31.60
2383	NASDAQ	MATW	Tue, Feb 24, 2004	30.94	31.40	30.55	31.40
2382	NASDAQ	MATW	Mon, Feb 23, 2004	30.51	31.08	30.36	30.36
2381	NASDAQ	MATW	Fri, Feb 20, 2004	30.61	31.39	30.36	30.90
2380	NASDAQ	MATW	Thu, Feb 19, 2004	32.86	32.86	30.94	30.94
2379	NASDAQ	MATW	Wed, Feb 18, 2004	32.78	33.39	32.16	32.31
2378	NASDAQ	MATW	Tue, Feb 17, 2004	32.00	33.35	32.00	33.21
2377	NASDAQ	MATW	Fri, Feb 13, 2004	32.50	32.50	31.62	31.70
2376	NASDAQ	MATW	Thu, Feb 12, 2004	31.90	32.74	31.81	32.32
2375	NASDAQ	MATW	Wed, Feb 11, 2004	31.52	32.05	31.52	32.00
2374	NASDAQ	MATW	Tue, Feb 10, 2004	31.30	32.00	31.30	32.00
2373	NASDAQ	MATW	Mon, Feb 9, 2004	31.97	32.05	31.18	31.95
2372	NASDAQ	MATW	Fri, Feb 6, 2004	31.00	32.00	31.00	31.95
2371	NASDAQ	MATW	Thu, Feb 5, 2004	31.48	31.48	30.54	31.17
2370	NASDAQ	MATW	Wed, Feb 4, 2004	31.65	31.98	30.63	30.68
2369	NASDAQ	MATW	Tue, Feb 3, 2004	31.84	31.94	30.54	31.61
2368	NASDAQ	MATW	Mon, Feb 2, 2004	29.51	31.88	29.44	31.88
2367	NASDAQ	MATW	Fri, Jan 30, 2004	29.88	30.19	29.38	30.01
2366	NASDAQ	MATW	Thu, Jan 29, 2004	29.58	30.07	28.98	30.02
2365	NASDAQ	MATW	Wed, Jan 28, 2004	29.99	30.24	29.36	29.59
2364	NASDAQ	MATW	Tue, Jan 27, 2004	30.29	30.46	29.31	29.54
2363	NASDAQ	MATW	Mon, Jan 26, 2004	30.16	30.70	30.03	30.57
2362	NASDAQ	MATW	Fri, Jan 23, 2004	30.84	31.00	30.03	30.27
2361	NASDAQ	MATW	Thu, Jan 22, 2004	32.40	32.40	30.61	30.77
2360	NASDAQ	MATW	Wed, Jan 21, 2004	32.79	32.79	31.69	32.44
2359	NASDAQ	MATW	Tue, Jan 20, 2004	32.00	32.67	31.48	32.67
2358	NASDAQ	MATW	Fri, Jan 16, 2004	31.68	32.00	31.43	32.00
2357	NASDAQ	MATW	Thu, Jan 15, 2004	31.99	32.00	31.40	31.40
2356	NASDAQ	MATW	Wed, Jan 14, 2004	31.65	32.00	31.21	32.00
2355	NASDAQ	MATW	Tue, Jan 13, 2004	31.46	31.66	30.90	31.66
2354	NASDAQ	MATW	Mon, Jan 12, 2004	30.25	31.28	30.10	31.28
2353	NASDAQ	MATW	Fri, Jan 9, 2004	31.39	31.44	30.29	30.45
2352	NASDAQ	MATW	Thu, Jan 8, 2004	30.92	31.64	30.25	31.45
2351	NASDAQ	MATW	Wed, Jan 7, 2004	30.82	31.06	30.53	30.65
2350	NASDAQ	MATW	Tue, Jan 6, 2004	31.27	31.56	30.88	30.91
2349	NASDAQ	MATW	Mon, Jan 5, 2004	30.29	31.39	29.85	31.28
2348	NASDAQ	MATW	Fri, Jan 2, 2004	30.49	30.50	29.90	30.31
2347	NASDAQ	MATW	Wed, Dec 31, 2003	29.58	30.37	29.06	29.59
2346	NASDAQ	MATW	Tue, Dec 30, 2003	30.12	30.25	29.65	29.98
2345	NASDAQ	MATW	Mon, Dec 29, 2003	29.30	30.14	29.30	30.11
2344	NASDAQ	MATW	Fri, Dec 26, 2003	28.92	29.39	28.92	29.39
2343	NASDAQ	MATW	Wed, Dec 24, 2003	29.37	29.37	28.71	29.12
2342	NASDAQ	MATW	Tue, Dec 23, 2003	28.84	29.50	28.84	29.49
2341	NASDAQ	MATW	Mon, Dec 22, 2003	28.82	29.24	28.82	29.15
2340	NASDAQ	MATW	Fri, Dec 19, 2003	29.15	29.40	28.45	29.02
2339	NASDAQ	MATW	Thu, Dec 18, 2003	28.35	29.00	28.24	29.00
2338	NASDAQ	MATW	Wed, Dec 17, 2003	28.24	29.25	28.14	29.02
2337	NASDAQ	MATW	Tue, Dec 16, 2003	28.02	28.23	27.02	28.14
2336	NASDAQ	MATW	Mon, Dec 15, 2003	29.45	29.50	27.65	27.73
2335	NASDAQ	MATW	Fri, Dec 12, 2003	28.80	29.20	28.08	29.20
2334	NASDAQ	MATW	Thu, Dec 11, 2003	27.93	28.67	27.77	28.67
2333	NASDAQ	MATW	Wed, Dec 10, 2003	28.39	28.91	27.85	27.85
2332	NASDAQ	MATW	Tue, Dec 9, 2003	28.70	28.88	28.34	28.40
2331	NASDAQ	MATW	Mon, Dec 8, 2003	28.60	28.65	27.96	28.57
2330	NASDAQ	MATW	Fri, Dec 5, 2003	28.53	28.78	28.23	28.57
2329	NASDAQ	MATW	Thu, Dec 4, 2003	28.73	28.73	27.81	28.73
2328	NASDAQ	MATW	Wed, Dec 3, 2003	28.75	29.05	28.29	28.57
2327	NASDAQ	MATW	Tue, Dec 2, 2003	28.51	29.35	28.51	28.81
2326	NASDAQ	MATW	Mon, Dec 1, 2003	28.55	29.29	28.55	29.23
2325	NASDAQ	MATW	Fri, Nov 28, 2003	28.98	29.00	28.47	28.47
2324	NASDAQ	MATW	Wed, Nov 26, 2003	29.22	29.46	28.35	28.96
2323	NASDAQ	MATW	Tue, Nov 25, 2003	29.09	29.42	28.49	28.99
2322	NASDAQ	MATW	Mon, Nov 24, 2003	28.80	29.05	28.30	29.04
2321	NASDAQ	MATW	Fri, Nov 21, 2003	28.95	28.95	28.11	28.57
2320	NASDAQ	MATW	Thu, Nov 20, 2003	28.55	28.55	28.02	28.25
2319	NASDAQ	MATW	Wed, Nov 19, 2003	27.87	28.55	27.65	28.43
2318	NASDAQ	MATW	Tue, Nov 18, 2003	28.45	28.60	27.77	28.04
2317	NASDAQ	MATW	Mon, Nov 17, 2003	28.26	28.88	27.61	28.61
2316	NASDAQ	MATW	Fri, Nov 14, 2003	29.00	29.00	28.32	28.38
2315	NASDAQ	MATW	Thu, Nov 13, 2003	28.50	29.00	28.28	28.80
2314	NASDAQ	MATW	Wed, Nov 12, 2003	28.63	28.65	28.22	28.65
2313	NASDAQ	MATW	Tue, Nov 11, 2003	28.87	28.87	28.20	28.43
2312	NASDAQ	MATW	Mon, Nov 10, 2003	28.95	28.97	28.49	28.76
2311	NASDAQ	MATW	Fri, Nov 7, 2003	28.96	29.00	28.74	28.93
2310	NASDAQ	MATW	Thu, Nov 6, 2003	28.98	29.00	28.55	28.98
2309	NASDAQ	MATW	Wed, Nov 5, 2003	28.96	28.99	28.30	28.97
2308	NASDAQ	MATW	Tue, Nov 4, 2003	28.73	28.99	28.18	28.78
2307	NASDAQ	MATW	Mon, Nov 3, 2003	27.38	28.79	26.69	28.65
2306	NASDAQ	MATW	Fri, Oct 31, 2003	27.89	27.97	26.99	26.99
2305	NASDAQ	MATW	Thu, Oct 30, 2003	28.45	28.59	27.41	27.48
2304	NASDAQ	MATW	Wed, Oct 29, 2003	27.71	28.41	27.11	28.41
2303	NASDAQ	MATW	Tue, Oct 28, 2003	27.20	27.53	26.81	27.53
2302	NASDAQ	MATW	Mon, Oct 27, 2003	26.02	27.20	26.02	27.15
2301	NASDAQ	MATW	Fri, Oct 24, 2003	26.84	26.84	26.00	26.33
2300	NASDAQ	MATW	Thu, Oct 23, 2003	26.66	26.75	26.00	26.74
2299	NASDAQ	MATW	Wed, Oct 22, 2003	27.39	27.46	26.38	26.38
2298	NASDAQ	MATW	Tue, Oct 21, 2003	27.54	27.54	27.04	27.13
2297	NASDAQ	MATW	Mon, Oct 20, 2003	27.28	27.67	26.83	27.39
2296	NASDAQ	MATW	Fri, Oct 17, 2003	27.45	27.84	27.31	27.31
2295	NASDAQ	MATW	Thu, Oct 16, 2003	27.54	27.90	27.42	27.59
2294	NASDAQ	MATW	Wed, Oct 15, 2003	28.10	28.10	27.41	27.54
2293	NASDAQ	MATW	Tue, Oct 14, 2003	27.80	28.15	27.65	27.80
2292	NASDAQ	MATW	Mon, Oct 13, 2003	27.41	28.05	27.41	27.95
2291	NASDAQ	MATW	Fri, Oct 10, 2003	27.85	28.03	27.50	27.78
2290	NASDAQ	MATW	Thu, Oct 9, 2003	28.22	28.45	27.53	27.96
2289	NASDAQ	MATW	Wed, Oct 8, 2003	28.48	28.50	28.04	28.21
2288	NASDAQ	MATW	Tue, Oct 7, 2003	27.97	28.51	27.97	28.49
2287	NASDAQ	MATW	Mon, Oct 6, 2003	28.39	28.40	27.84	28.40
2286	NASDAQ	MATW	Fri, Oct 3, 2003	28.17	28.37	27.78	28.25
2285	NASDAQ	MATW	Thu, Oct 2, 2003	27.45	28.23	27.45	28.22
2284	NASDAQ	MATW	Wed, Oct 1, 2003	26.05	27.82	26.05	27.81
2283	NASDAQ	MATW	Tue, Sep 30, 2003	26.57	26.75	26.29	26.42
2282	NASDAQ	MATW	Mon, Sep 29, 2003	26.34	26.73	26.15	26.57
2281	NASDAQ	MATW	Fri, Sep 26, 2003	26.39	26.63	25.95	26.37
2280	NASDAQ	MATW	Thu, Sep 25, 2003	26.81	27.18	26.20	26.25
2279	NASDAQ	MATW	Wed, Sep 24, 2003	27.76	27.80	26.81	26.99
2278	NASDAQ	MATW	Tue, Sep 23, 2003	27.47	28.00	27.45	28.00
2277	NASDAQ	MATW	Mon, Sep 22, 2003	27.59	27.77	27.55	27.61
2276	NASDAQ	MATW	Fri, Sep 19, 2003	27.60	28.17	27.47	27.99
2275	NASDAQ	MATW	Thu, Sep 18, 2003	28.25	28.25	27.70	28.00
2274	NASDAQ	MATW	Wed, Sep 17, 2003	28.45	28.45	27.77	27.77
2273	NASDAQ	MATW	Tue, Sep 16, 2003	28.13	28.46	27.64	28.46
2272	NASDAQ	MATW	Mon, Sep 15, 2003	28.33	28.35	27.70	27.87
2271	NASDAQ	MATW	Fri, Sep 12, 2003	28.09	28.30	27.71	28.09
2270	NASDAQ	MATW	Thu, Sep 11, 2003	27.62	28.10	27.55	28.10
2269	NASDAQ	MATW	Wed, Sep 10, 2003	27.55	28.03	27.55	27.85
2268	NASDAQ	MATW	Tue, Sep 9, 2003	27.90	28.00	27.55	27.95
2267	NASDAQ	MATW	Mon, Sep 8, 2003	27.15	27.89	27.15	27.89
2266	NASDAQ	MATW	Fri, Sep 5, 2003	27.41	27.64	27.01	27.16
2265	NASDAQ	MATW	Thu, Sep 4, 2003	27.70	27.71	27.02	27.42
2264	NASDAQ	MATW	Wed, Sep 3, 2003	27.49	28.00	27.09	28.00
2263	NASDAQ	MATW	Tue, Sep 2, 2003	26.45	27.44	26.40	27.40
2262	NASDAQ	MATW	Fri, Aug 29, 2003	26.75	27.40	26.45	26.57
2261	NASDAQ	MATW	Thu, Aug 28, 2003	26.04	26.90	25.55	26.68
2260	NASDAQ	MATW	Wed, Aug 27, 2003	26.11	26.24	25.61	26.15
2259	NASDAQ	MATW	Tue, Aug 26, 2003	26.12	26.23	25.25	26.09
2258	NASDAQ	MATW	Mon, Aug 25, 2003	26.13	26.29	25.69	26.13
2257	NASDAQ	MATW	Fri, Aug 22, 2003	27.13	27.32	26.13	26.13
2256	NASDAQ	MATW	Thu, Aug 21, 2003	26.68	27.11	26.48	27.01
2255	NASDAQ	MATW	Wed, Aug 20, 2003	26.86	26.97	26.29	26.75
2254	NASDAQ	MATW	Tue, Aug 19, 2003	26.67	27.06	26.21	27.00
2253	NASDAQ	MATW	Mon, Aug 18, 2003	25.56	26.66	25.31	26.65
2252	NASDAQ	MATW	Fri, Aug 15, 2003	25.60	25.60	25.35	25.43
2251	NASDAQ	MATW	Thu, Aug 14, 2003	25.38	25.57	25.22	25.55
2250	NASDAQ	MATW	Wed, Aug 13, 2003	25.44	25.60	25.39	25.55
2249	NASDAQ	MATW	Tue, Aug 12, 2003	25.20	25.55	25.20	25.45
2248	NASDAQ	MATW	Mon, Aug 11, 2003	25.40	25.45	25.10	25.27
2247	NASDAQ	MATW	Fri, Aug 8, 2003	24.95	25.38	24.55	25.19
2246	NASDAQ	MATW	Thu, Aug 7, 2003	24.88	25.26	24.66	25.05
2245	NASDAQ	MATW	Wed, Aug 6, 2003	24.65	25.27	24.18	25.10
2244	NASDAQ	MATW	Tue, Aug 5, 2003	25.11	25.28	24.48	24.66
2243	NASDAQ	MATW	Mon, Aug 4, 2003	24.86	25.45	24.86	25.24
2242	NASDAQ	MATW	Fri, Aug 1, 2003	25.80	26.10	24.81	25.51
2241	NASDAQ	MATW	Thu, Jul 31, 2003	25.30	25.80	25.30	25.76
2240	NASDAQ	MATW	Wed, Jul 30, 2003	25.35	25.85	25.31	25.75
2239	NASDAQ	MATW	Tue, Jul 29, 2003	26.25	26.25	25.20	25.67
2238	NASDAQ	MATW	Mon, Jul 28, 2003	25.26	26.23	25.15	25.58
2237	NASDAQ	MATW	Fri, Jul 25, 2003	25.05	25.46	24.86	25.45
2236	NASDAQ	MATW	Thu, Jul 24, 2003	25.10	25.85	24.95	25.01
2235	NASDAQ	MATW	Wed, Jul 23, 2003	25.54	25.73	24.36	25.50
2234	NASDAQ	MATW	Tue, Jul 22, 2003	24.93	25.70	24.42	25.70
2233	NASDAQ	MATW	Mon, Jul 21, 2003	25.08	25.50	24.98	25.42
2232	NASDAQ	MATW	Fri, Jul 18, 2003	25.00	25.43	24.81	25.40
2231	NASDAQ	MATW	Thu, Jul 17, 2003	24.51	25.49	24.27	25.15
2230	NASDAQ	MATW	Wed, Jul 16, 2003	25.31	25.68	25.18	25.23
2229	NASDAQ	MATW	Tue, Jul 15, 2003	25.77	25.77	25.17	25.44
2228	NASDAQ	MATW	Mon, Jul 14, 2003	26.15	26.43	25.57	25.79
2227	NASDAQ	MATW	Fri, Jul 11, 2003	25.96	26.23	25.72	26.05
2226	NASDAQ	MATW	Thu, Jul 10, 2003	26.15	26.25	25.52	25.68
2225	NASDAQ	MATW	Wed, Jul 9, 2003	26.49	26.61	25.70	26.07
2224	NASDAQ	MATW	Tue, Jul 8, 2003	25.92	26.47	25.48	26.47
2223	NASDAQ	MATW	Mon, Jul 7, 2003	25.12	26.00	25.12	26.00
2222	NASDAQ	MATW	Thu, Jul 3, 2003	24.94	25.34	24.92	25.33
2221	NASDAQ	MATW	Wed, Jul 2, 2003	24.95	25.00	24.80	24.95
2220	NASDAQ	MATW	Tue, Jul 1, 2003	24.80	24.95	24.10	24.83
2219	NASDAQ	MATW	Mon, Jun 30, 2003	24.30	25.00	24.30	24.76
2218	NASDAQ	MATW	Fri, Jun 27, 2003	24.48	24.95	24.28	24.62
2217	NASDAQ	MATW	Thu, Jun 26, 2003	24.50	24.75	24.17	24.75
2216	NASDAQ	MATW	Wed, Jun 25, 2003	24.19	24.70	24.19	24.40
2215	NASDAQ	MATW	Tue, Jun 24, 2003	24.20	24.45	23.80	24.16
2214	NASDAQ	MATW	Mon, Jun 23, 2003	24.19	24.49	23.67	23.80
2213	NASDAQ	MATW	Fri, Jun 20, 2003	24.10	24.50	24.01	24.31
2212	NASDAQ	MATW	Thu, Jun 19, 2003	24.33	24.79	24.12	24.54
2211	NASDAQ	MATW	Wed, Jun 18, 2003	24.45	24.68	24.38	24.45
2210	NASDAQ	MATW	Tue, Jun 17, 2003	24.65	25.00	24.45	24.69
2209	NASDAQ	MATW	Mon, Jun 16, 2003	24.94	24.97	24.45	24.81
2208	NASDAQ	MATW	Fri, Jun 13, 2003	24.93	24.99	24.62	24.72
2207	NASDAQ	MATW	Thu, Jun 12, 2003	24.78	24.92	23.95	24.92
2206	NASDAQ	MATW	Wed, Jun 11, 2003	24.00	24.75	23.95	24.75
2205	NASDAQ	MATW	Tue, Jun 10, 2003	23.90	24.75	23.71	24.70
2204	NASDAQ	MATW	Mon, Jun 9, 2003	23.32	23.89	23.14	23.85
2203	NASDAQ	MATW	Fri, Jun 6, 2003	24.09	24.09	22.99	23.43
2202	NASDAQ	MATW	Thu, Jun 5, 2003	24.00	24.00	23.85	24.00
2201	NASDAQ	MATW	Wed, Jun 4, 2003	24.00	24.00	23.58	23.96
2200	NASDAQ	MATW	Tue, Jun 3, 2003	23.93	24.08	23.78	23.93
2199	NASDAQ	MATW	Mon, Jun 2, 2003	24.10	24.10	23.94	23.95
2198	NASDAQ	MATW	Fri, May 30, 2003	24.25	24.25	23.87	24.03
2197	NASDAQ	MATW	Thu, May 29, 2003	24.00	24.29	23.83	24.25
2196	NASDAQ	MATW	Wed, May 28, 2003	23.55	24.28	23.55	24.00
2195	NASDAQ	MATW	Tue, May 27, 2003	23.27	23.88	23.27	23.87
2194	NASDAQ	MATW	Fri, May 23, 2003	23.35	23.67	23.30	23.48
2193	NASDAQ	MATW	Thu, May 22, 2003	23.49	23.75	23.10	23.34
2192	NASDAQ	MATW	Wed, May 21, 2003	23.50	23.50	23.05	23.10
2191	NASDAQ	MATW	Tue, May 20, 2003	23.24	23.50	23.11	23.33
2190	NASDAQ	MATW	Mon, May 19, 2003	23.03	23.44	23.01	23.08
2189	NASDAQ	MATW	Fri, May 16, 2003	22.92	23.55	22.92	23.06
2188	NASDAQ	MATW	Thu, May 15, 2003	23.20	23.39	22.84	23.37
2187	NASDAQ	MATW	Wed, May 14, 2003	23.20	23.65	22.97	23.45
2186	NASDAQ	MATW	Tue, May 13, 2003	23.56	23.70	23.26	23.55
2185	NASDAQ	MATW	Mon, May 12, 2003	23.55	23.67	23.44	23.53
2184	NASDAQ	MATW	Fri, May 9, 2003	23.52	23.70	23.40	23.55
2183	NASDAQ	MATW	Thu, May 8, 2003	23.80	23.90	23.57	23.70
2182	NASDAQ	MATW	Wed, May 7, 2003	23.86	23.90	23.50	23.90
2181	NASDAQ	MATW	Tue, May 6, 2003	23.46	23.95	23.46	23.69
2180	NASDAQ	MATW	Mon, May 5, 2003	23.84	23.85	23.40	23.62
2179	NASDAQ	MATW	Fri, May 2, 2003	23.36	23.85	23.35	23.64
2178	NASDAQ	MATW	Thu, May 1, 2003	23.54	23.80	23.35	23.35
2177	NASDAQ	MATW	Wed, Apr 30, 2003	23.50	23.84	23.01	23.65
2176	NASDAQ	MATW	Tue, Apr 29, 2003	23.85	24.00	23.50	23.59
2175	NASDAQ	MATW	Mon, Apr 28, 2003	24.62	24.62	23.66	23.80
2174	NASDAQ	MATW	Fri, Apr 25, 2003	24.50	24.50	24.25	24.31
2173	NASDAQ	MATW	Thu, Apr 24, 2003	24.38	24.62	24.27	24.50
2172	NASDAQ	MATW	Wed, Apr 23, 2003	24.75	24.75	24.24	24.42
2171	NASDAQ	MATW	Tue, Apr 22, 2003	24.20	24.75	23.67	24.50
2170	NASDAQ	MATW	Mon, Apr 21, 2003	23.80	24.10	23.80	24.00
2169	NASDAQ	MATW	Thu, Apr 17, 2003	23.50	24.45	23.49	23.91
2168	NASDAQ	MATW	Wed, Apr 16, 2003	24.59	24.59	23.45	23.50
2167	NASDAQ	MATW	Tue, Apr 15, 2003	24.16	24.60	23.22	24.00
2166	NASDAQ	MATW	Mon, Apr 14, 2003	24.14	24.50	23.89	24.32
2165	NASDAQ	MATW	Fri, Apr 11, 2003	23.57	23.87	23.35	23.45
2164	NASDAQ	MATW	Thu, Apr 10, 2003	23.86	24.10	23.63	23.63
2163	NASDAQ	MATW	Wed, Apr 9, 2003	23.92	24.32	23.59	23.64
2162	NASDAQ	MATW	Tue, Apr 8, 2003	23.89	24.27	23.77	23.89
2161	NASDAQ	MATW	Mon, Apr 7, 2003	24.15	24.15	23.91	23.95
2160	NASDAQ	MATW	Fri, Apr 4, 2003	23.70	24.70	23.70	24.13
2159	NASDAQ	MATW	Thu, Apr 3, 2003	24.10	24.60	24.10	24.48
2158	NASDAQ	MATW	Wed, Apr 2, 2003	22.90	24.25	22.90	24.23
2157	NASDAQ	MATW	Tue, Apr 1, 2003	23.35	23.35	22.56	22.77
2156	NASDAQ	MATW	Mon, Mar 31, 2003	22.90	23.50	22.64	23.10
2155	NASDAQ	MATW	Fri, Mar 28, 2003	23.00	23.30	22.64	22.73
2154	NASDAQ	MATW	Thu, Mar 27, 2003	23.05	23.18	22.85	23.18
2153	NASDAQ	MATW	Wed, Mar 26, 2003	22.99	23.32	22.80	23.08
2152	NASDAQ	MATW	Tue, Mar 25, 2003	22.87	23.09	22.81	23.00
2151	NASDAQ	MATW	Mon, Mar 24, 2003	23.08	23.15	22.79	22.88
2150	NASDAQ	MATW	Fri, Mar 21, 2003	23.22	23.38	22.80	23.15
2149	NASDAQ	MATW	Thu, Mar 20, 2003	23.10	23.28	22.85	23.20
2148	NASDAQ	MATW	Wed, Mar 19, 2003	22.95	23.48	22.95	23.30
2147	NASDAQ	MATW	Tue, Mar 18, 2003	23.15	23.15	22.69	23.15
2146	NASDAQ	MATW	Mon, Mar 17, 2003	22.00	23.49	22.00	23.33
2145	NASDAQ	MATW	Fri, Mar 14, 2003	23.00	23.20	22.34	22.34
2144	NASDAQ	MATW	Thu, Mar 13, 2003	22.25	23.25	22.25	23.08
2143	NASDAQ	MATW	Wed, Mar 12, 2003	22.10	22.50	21.61	22.48
2142	NASDAQ	MATW	Tue, Mar 11, 2003	21.95	22.44	21.64	22.23
2141	NASDAQ	MATW	Mon, Mar 10, 2003	22.20	22.28	21.66	21.71
2140	NASDAQ	MATW	Fri, Mar 7, 2003	22.53	22.70	21.85	22.53
2139	NASDAQ	MATW	Thu, Mar 6, 2003	22.65	22.78	22.26	22.59
2138	NASDAQ	MATW	Wed, Mar 5, 2003	22.65	22.84	22.65	22.66
2137	NASDAQ	MATW	Tue, Mar 4, 2003	22.95	22.95	22.70	22.71
2136	NASDAQ	MATW	Mon, Mar 3, 2003	23.00	23.00	22.76	22.92
2135	NASDAQ	MATW	Fri, Feb 28, 2003	23.20	23.20	22.75	22.78
2134	NASDAQ	MATW	Thu, Feb 27, 2003	22.84	23.25	22.67	23.10
2133	NASDAQ	MATW	Wed, Feb 26, 2003	22.75	22.84	22.54	22.70
2132	NASDAQ	MATW	Tue, Feb 25, 2003	22.60	23.00	21.75	22.99
2131	NASDAQ	MATW	Mon, Feb 24, 2003	22.80	23.00	22.11	22.54
2130	NASDAQ	MATW	Fri, Feb 21, 2003	22.36	23.00	22.31	22.98
2129	NASDAQ	MATW	Thu, Feb 20, 2003	22.50	22.65	22.12	22.33
2128	NASDAQ	MATW	Wed, Feb 19, 2003	22.70	22.75	22.25	22.50
2127	NASDAQ	MATW	Tue, Feb 18, 2003	21.70	22.75	21.70	22.75
2126	NASDAQ	MATW	Fri, Feb 14, 2003	21.86	22.06	21.61	21.95
2125	NASDAQ	MATW	Thu, Feb 13, 2003	21.94	22.43	21.51	22.06
2124	NASDAQ	MATW	Wed, Feb 12, 2003	22.01	22.50	21.94	21.94
2123	NASDAQ	MATW	Tue, Feb 11, 2003	22.46	22.70	21.95	22.09
2122	NASDAQ	MATW	Mon, Feb 10, 2003	22.90	22.99	22.33	22.80
2121	NASDAQ	MATW	Fri, Feb 7, 2003	23.15	23.50	22.51	22.51
2120	NASDAQ	MATW	Thu, Feb 6, 2003	23.40	23.40	22.65	22.78
2119	NASDAQ	MATW	Wed, Feb 5, 2003	23.15	23.44	22.86	23.14
2118	NASDAQ	MATW	Tue, Feb 4, 2003	22.81	23.61	22.36	23.58
2117	NASDAQ	MATW	Mon, Feb 3, 2003	22.68	23.08	22.50	22.95
2116	NASDAQ	MATW	Fri, Jan 31, 2003	22.80	23.19	22.50	22.84
2115	NASDAQ	MATW	Thu, Jan 30, 2003	23.50	23.50	22.60	22.86
2114	NASDAQ	MATW	Wed, Jan 29, 2003	23.25	23.87	23.08	23.73
2113	NASDAQ	MATW	Tue, Jan 28, 2003	23.30	23.77	22.40	23.77
2112	NASDAQ	MATW	Mon, Jan 27, 2003	24.50	24.53	23.05	23.05
2111	NASDAQ	MATW	Fri, Jan 24, 2003	24.45	24.60	24.30	24.53
2110	NASDAQ	MATW	Thu, Jan 23, 2003	24.51	24.67	24.29	24.63
2109	NASDAQ	MATW	Wed, Jan 22, 2003	24.25	24.66	24.25	24.61
2108	NASDAQ	MATW	Tue, Jan 21, 2003	25.36	25.36	24.25	24.51
2107	NASDAQ	MATW	Fri, Jan 17, 2003	24.73	25.34	24.60	25.25
2106	NASDAQ	MATW	Thu, Jan 16, 2003	25.00	25.65	24.70	25.07
2105	NASDAQ	MATW	Wed, Jan 15, 2003	25.19	25.30	24.89	24.97
2104	NASDAQ	MATW	Tue, Jan 14, 2003	24.98	25.30	24.76	25.15
2103	NASDAQ	MATW	Mon, Jan 13, 2003	23.98	24.92	23.90	24.84
2102	NASDAQ	MATW	Fri, Jan 10, 2003	23.83	23.99	23.73	23.88
2101	NASDAQ	MATW	Thu, Jan 9, 2003	23.65	24.05	23.31	23.90
2100	NASDAQ	MATW	Wed, Jan 8, 2003	23.25	23.53	23.21	23.50
2099	NASDAQ	MATW	Tue, Jan 7, 2003	23.61	23.70	23.20	23.50
2098	NASDAQ	MATW	Mon, Jan 6, 2003	22.65	23.75	22.65	23.71
2097	NASDAQ	MATW	Fri, Jan 3, 2003	22.82	23.24	22.68	23.20
2096	NASDAQ	MATW	Thu, Jan 2, 2003	22.29	22.98	22.15	22.77
2095	NASDAQ	MATW	Tue, Dec 31, 2002	22.26	22.78	21.92	22.33
2094	NASDAQ	MATW	Mon, Dec 30, 2002	22.25	22.40	22.00	22.08
2093	NASDAQ	MATW	Fri, Dec 27, 2002	22.90	22.99	22.22	22.50
2092	NASDAQ	MATW	Thu, Dec 26, 2002	22.99	23.08	22.75	22.95
2091	NASDAQ	MATW	Tue, Dec 24, 2002	22.66	23.02	22.53	23.02
2090	NASDAQ	MATW	Mon, Dec 23, 2002	22.22	22.75	22.05	22.71
2089	NASDAQ	MATW	Fri, Dec 20, 2002	21.00	22.21	20.94	21.78
2088	NASDAQ	MATW	Thu, Dec 19, 2002	21.95	22.30	21.32	21.78
2087	NASDAQ	MATW	Wed, Dec 18, 2002	22.44	22.61	22.00	22.00
2086	NASDAQ	MATW	Tue, Dec 17, 2002	22.93	22.93	22.16	22.40
2085	NASDAQ	MATW	Mon, Dec 16, 2002	22.45	22.80	22.45	22.74
2084	NASDAQ	MATW	Fri, Dec 13, 2002	23.05	23.05	22.50	22.54
2083	NASDAQ	MATW	Thu, Dec 12, 2002	23.00	23.20	22.87	23.05
2082	NASDAQ	MATW	Wed, Dec 11, 2002	23.10	23.10	22.80	23.10
2081	NASDAQ	MATW	Tue, Dec 10, 2002	22.60	23.10	22.59	22.89
2080	NASDAQ	MATW	Mon, Dec 9, 2002	22.87	22.92	22.65	22.73
2079	NASDAQ	MATW	Fri, Dec 6, 2002	22.45	23.05	22.45	22.97
2078	NASDAQ	MATW	Thu, Dec 5, 2002	22.91	23.05	22.50	22.50
2077	NASDAQ	MATW	Wed, Dec 4, 2002	23.04	23.04	22.26	22.81
2076	NASDAQ	MATW	Tue, Dec 3, 2002	22.70	23.05	22.42	22.95
2075	NASDAQ	MATW	Mon, Dec 2, 2002	22.31	23.00	22.07	22.70
2074	NASDAQ	MATW	Fri, Nov 29, 2002	22.99	23.00	22.40	22.80
2073	NASDAQ	MATW	Wed, Nov 27, 2002	21.98	23.00	21.90	22.99
2072	NASDAQ	MATW	Tue, Nov 26, 2002	22.78	22.78	21.30	21.95
2071	NASDAQ	MATW	Mon, Nov 25, 2002	23.00	23.00	22.67	22.85
2070	NASDAQ	MATW	Fri, Nov 22, 2002	23.10	23.20	22.90	23.00
2069	NASDAQ	MATW	Thu, Nov 21, 2002	23.17	23.35	23.07	23.20
2068	NASDAQ	MATW	Wed, Nov 20, 2002	23.11	23.25	22.93	23.15
2067	NASDAQ	MATW	Tue, Nov 19, 2002	23.00	23.25	22.89	23.05
2066	NASDAQ	MATW	Mon, Nov 18, 2002	23.15	23.39	22.82	22.93
2065	NASDAQ	MATW	Fri, Nov 15, 2002	23.37	23.60	23.13	23.25
2064	NASDAQ	MATW	Thu, Nov 14, 2002	23.84	23.90	23.31	23.50
2063	NASDAQ	MATW	Wed, Nov 13, 2002	22.96	23.50	22.96	23.27
2062	NASDAQ	MATW	Tue, Nov 12, 2002	23.31	23.83	22.76	23.00
2061	NASDAQ	MATW	Mon, Nov 11, 2002	23.65	24.01	23.45	23.78
2060	NASDAQ	MATW	Fri, Nov 8, 2002	23.31	23.89	23.31	23.76
2059	NASDAQ	MATW	Thu, Nov 7, 2002	23.75	23.95	23.30	23.30
2058	NASDAQ	MATW	Wed, Nov 6, 2002	22.66	23.71	22.55	23.70
2057	NASDAQ	MATW	Tue, Nov 5, 2002	22.65	23.30	22.30	22.48
2056	NASDAQ	MATW	Mon, Nov 4, 2002	24.24	24.24	23.25	23.68
2055	NASDAQ	MATW	Fri, Nov 1, 2002	23.35	24.50	23.35	24.10
2054	NASDAQ	MATW	Thu, Oct 31, 2002	24.31	25.00	23.35	23.35
2053	NASDAQ	MATW	Wed, Oct 30, 2002	24.30	24.80	24.07	24.31
2052	NASDAQ	MATW	Tue, Oct 29, 2002	23.74	24.30	23.30	24.21
2051	NASDAQ	MATW	Mon, Oct 28, 2002	23.78	23.95	21.90	23.87
2050	NASDAQ	MATW	Fri, Oct 25, 2002	23.48	23.92	23.05	23.37
2049	NASDAQ	MATW	Thu, Oct 24, 2002	24.02	24.09	23.46	23.46
2048	NASDAQ	MATW	Wed, Oct 23, 2002	23.96	24.13	23.64	24.12
2047	NASDAQ	MATW	Tue, Oct 22, 2002	24.00	24.15	23.53	23.85
2046	NASDAQ	MATW	Mon, Oct 21, 2002	23.52	24.00	23.36	23.98
2045	NASDAQ	MATW	Fri, Oct 18, 2002	23.31	24.00	23.30	23.75
2044	NASDAQ	MATW	Thu, Oct 17, 2002	23.60	24.01	23.37	24.00
2043	NASDAQ	MATW	Wed, Oct 16, 2002	23.95	24.00	23.43	23.68
2042	NASDAQ	MATW	Tue, Oct 15, 2002	22.76	24.00	22.75	23.99
2041	NASDAQ	MATW	Mon, Oct 14, 2002	23.46	23.46	22.86	22.86
2040	NASDAQ	MATW	Fri, Oct 11, 2002	22.75	23.86	22.75	23.78
2039	NASDAQ	MATW	Thu, Oct 10, 2002	22.13	23.02	22.00	23.02
2038	NASDAQ	MATW	Wed, Oct 9, 2002	23.84	23.93	21.95	22.04
2037	NASDAQ	MATW	Tue, Oct 8, 2002	22.81	23.60	22.81	23.25
2036	NASDAQ	MATW	Mon, Oct 7, 2002	23.20	23.50	22.81	22.96
2035	NASDAQ	MATW	Fri, Oct 4, 2002	23.84	23.91	22.80	23.46
2034	NASDAQ	MATW	Thu, Oct 3, 2002	23.02	23.85	23.01	23.76
2033	NASDAQ	MATW	Wed, Oct 2, 2002	23.75	23.75	22.76	22.95
2032	NASDAQ	MATW	Tue, Oct 1, 2002	23.73	24.05	22.60	23.60
2031	NASDAQ	MATW	Mon, Sep 30, 2002	23.24	23.95	22.74	23.37
2030	NASDAQ	MATW	Fri, Sep 27, 2002	23.99	24.00	23.00	23.12
2029	NASDAQ	MATW	Thu, Sep 26, 2002	23.00	24.32	22.61	24.00
2028	NASDAQ	MATW	Wed, Sep 25, 2002	22.74	22.90	22.00	22.90
2027	NASDAQ	MATW	Tue, Sep 24, 2002	23.06	23.23	22.00	22.00
2026	NASDAQ	MATW	Mon, Sep 23, 2002	23.51	23.83	22.60	23.22
2025	NASDAQ	MATW	Fri, Sep 20, 2002	24.25	24.32	23.31	23.75
2024	NASDAQ	MATW	Thu, Sep 19, 2002	24.44	24.44	23.59	23.66
2023	NASDAQ	MATW	Wed, Sep 18, 2002	24.69	24.91	24.30	24.35
2022	NASDAQ	MATW	Tue, Sep 17, 2002	24.90	24.90	24.31	24.55
2021	NASDAQ	MATW	Mon, Sep 16, 2002	24.83	25.00	24.75	24.80
2020	NASDAQ	MATW	Fri, Sep 13, 2002	24.67	25.10	24.36	25.00
2019	NASDAQ	MATW	Thu, Sep 12, 2002	24.81	25.01	24.67	24.97
2018	NASDAQ	MATW	Wed, Sep 11, 2002	24.67	25.00	24.53	24.86
2017	NASDAQ	MATW	Tue, Sep 10, 2002	24.88	25.00	24.34	24.98
2016	NASDAQ	MATW	Mon, Sep 9, 2002	24.81	25.00	24.54	25.00
2015	NASDAQ	MATW	Fri, Sep 6, 2002	24.33	25.00	24.10	24.99
2014	NASDAQ	MATW	Thu, Sep 5, 2002	24.84	24.95	24.04	24.33
2013	NASDAQ	MATW	Wed, Sep 4, 2002	24.46	25.05	23.53	24.92
2012	NASDAQ	MATW	Tue, Sep 3, 2002	23.96	24.55	23.63	24.12
2011	NASDAQ	MATW	Fri, Aug 30, 2002	24.60	25.00	24.00	24.25
2010	NASDAQ	MATW	Thu, Aug 29, 2002	24.95	25.00	24.64	24.70
2009	NASDAQ	MATW	Wed, Aug 28, 2002	24.90	25.05	24.70	25.00
2008	NASDAQ	MATW	Tue, Aug 27, 2002	25.00	25.05	24.75	24.98
2007	NASDAQ	MATW	Mon, Aug 26, 2002	24.62	25.00	24.62	24.80
2006	NASDAQ	MATW	Fri, Aug 23, 2002	24.85	25.00	24.61	24.88
2005	NASDAQ	MATW	Thu, Aug 22, 2002	23.81	24.94	23.68	24.93
2004	NASDAQ	MATW	Wed, Aug 21, 2002	24.11	24.34	23.72	24.07
2003	NASDAQ	MATW	Tue, Aug 20, 2002	24.79	25.00	24.11	24.13
2002	NASDAQ	MATW	Mon, Aug 19, 2002	24.95	25.00	24.40	24.48
2001	NASDAQ	MATW	Fri, Aug 16, 2002	24.06	25.00	24.00	24.78
2000	NASDAQ	MATW	Thu, Aug 15, 2002	25.00	25.00	24.00	24.24
1999	NASDAQ	MATW	Wed, Aug 14, 2002	24.50	25.00	24.00	24.97
1998	NASDAQ	MATW	Tue, Aug 13, 2002	24.37	25.00	24.01	24.79
1997	NASDAQ	MATW	Mon, Aug 12, 2002	24.78	24.82	23.65	24.71
1996	NASDAQ	MATW	Fri, Aug 9, 2002	24.37	25.00	24.34	24.79
1995	NASDAQ	MATW	Thu, Aug 8, 2002	24.59	24.75	24.20	24.75
1994	NASDAQ	MATW	Wed, Aug 7, 2002	24.51	24.68	23.84	24.68
1993	NASDAQ	MATW	Tue, Aug 6, 2002	23.25	24.28	22.54	24.20
1992	NASDAQ	MATW	Mon, Aug 5, 2002	23.56	23.73	22.60	23.00
1991	NASDAQ	MATW	Fri, Aug 2, 2002	23.76	24.25	23.04	23.04
1990	NASDAQ	MATW	Thu, Aug 1, 2002	23.51	23.75	23.20	23.64
1989	NASDAQ	MATW	Wed, Jul 31, 2002	25.00	25.00	23.46	23.50
1988	NASDAQ	MATW	Tue, Jul 30, 2002	24.69	25.00	23.10	24.78
1987	NASDAQ	MATW	Mon, Jul 29, 2002	22.27	25.00	22.27	24.70
1986	NASDAQ	MATW	Fri, Jul 26, 2002	22.08	23.52	22.06	23.50
1985	NASDAQ	MATW	Thu, Jul 25, 2002	22.90	23.50	22.10	23.21
1984	NASDAQ	MATW	Wed, Jul 24, 2002	21.66	22.81	21.10	22.81
1983	NASDAQ	MATW	Tue, Jul 23, 2002	21.84	22.36	21.72	21.80
1982	NASDAQ	MATW	Mon, Jul 22, 2002	21.71	22.49	21.64	21.85
1981	NASDAQ	MATW	Fri, Jul 19, 2002	21.42	22.01	20.85	21.70
1980	NASDAQ	MATW	Thu, Jul 18, 2002	21.35	22.59	21.11	21.42
1979	NASDAQ	MATW	Wed, Jul 17, 2002	21.82	22.00	21.00	21.53
1978	NASDAQ	MATW	Tue, Jul 16, 2002	21.75	22.20	21.50	21.50
1977	NASDAQ	MATW	Mon, Jul 15, 2002	21.83	22.11	21.52	22.10
1976	NASDAQ	MATW	Fri, Jul 12, 2002	22.13	22.73	21.95	22.36
1975	NASDAQ	MATW	Thu, Jul 11, 2002	22.00	22.44	21.40	21.88
1974	NASDAQ	MATW	Wed, Jul 10, 2002	22.00	22.22	21.50	22.11
1973	NASDAQ	MATW	Tue, Jul 9, 2002	21.50	22.40	21.50	22.10
1972	NASDAQ	MATW	Mon, Jul 8, 2002	21.90	22.41	21.45	22.00
1971	NASDAQ	MATW	Fri, Jul 5, 2002	21.65	22.45	21.65	22.00
1970	NASDAQ	MATW	Wed, Jul 3, 2002	22.43	22.75	21.50	21.67
1969	NASDAQ	MATW	Tue, Jul 2, 2002	23.27	23.27	22.56	22.57
1968	NASDAQ	MATW	Mon, Jul 1, 2002	23.20	23.50	22.41	23.13
1967	NASDAQ	MATW	Fri, Jun 28, 2002	23.75	24.83	23.01	23.35
1966	NASDAQ	MATW	Thu, Jun 27, 2002	24.44	24.50	23.01	24.20
1965	NASDAQ	MATW	Wed, Jun 26, 2002	24.39	24.70	24.18	24.45
1964	NASDAQ	MATW	Tue, Jun 25, 2002	24.51	24.90	23.95	24.90
1963	NASDAQ	MATW	Mon, Jun 24, 2002	24.60	24.90	24.40	24.78
1962	NASDAQ	MATW	Fri, Jun 21, 2002	24.99	25.00	24.61	24.87
1961	NASDAQ	MATW	Thu, Jun 20, 2002	23.48	24.90	23.46	24.51
1960	NASDAQ	MATW	Wed, Jun 19, 2002	24.10	24.83	23.51	23.52
1959	NASDAQ	MATW	Tue, Jun 18, 2002	25.60	25.61	24.07	24.35
1958	NASDAQ	MATW	Mon, Jun 17, 2002	24.17	25.00	24.03	24.97
1957	NASDAQ	MATW	Fri, Jun 14, 2002	23.95	24.75	23.24	24.75
1956	NASDAQ	MATW	Thu, Jun 13, 2002	23.72	23.95	23.20	23.63
1955	NASDAQ	MATW	Wed, Jun 12, 2002	24.24	24.75	23.82	24.01
1954	NASDAQ	MATW	Tue, Jun 11, 2002	25.25	25.30	24.15	24.66
1953	NASDAQ	MATW	Mon, Jun 10, 2002	24.97	25.24	24.90	25.10
1952	NASDAQ	MATW	Fri, Jun 7, 2002	25.00	25.02	24.71	24.98
1951	NASDAQ	MATW	Thu, Jun 6, 2002	25.30	25.35	25.00	25.01
1950	NASDAQ	MATW	Wed, Jun 5, 2002	25.35	25.45	25.02	25.43
1949	NASDAQ	MATW	Tue, Jun 4, 2002	25.10	25.37	25.00	25.37
1948	NASDAQ	MATW	Mon, Jun 3, 2002	24.95	25.25	24.93	25.00
1947	NASDAQ	MATW	Fri, May 31, 2002	25.21	25.51	25.00	25.00
1946	NASDAQ	MATW	Thu, May 30, 2002	25.34	25.45	25.00	25.14
1945	NASDAQ	MATW	Wed, May 29, 2002	25.33	25.39	25.06	25.31
1944	NASDAQ	MATW	Tue, May 28, 2002	25.19	25.55	24.96	25.49
1943	NASDAQ	MATW	Fri, May 24, 2002	25.09	25.79	25.00	25.35
1942	NASDAQ	MATW	Thu, May 23, 2002	25.60	25.70	25.00	25.60
1941	NASDAQ	MATW	Wed, May 22, 2002	25.27	25.65	25.05	25.52
1940	NASDAQ	MATW	Tue, May 21, 2002	25.10	25.69	25.00	25.50
1939	NASDAQ	MATW	Mon, May 20, 2002	25.25	25.83	24.98	25.01
1938	NASDAQ	MATW	Fri, May 17, 2002	25.65	26.00	24.67	25.80
1937	NASDAQ	MATW	Thu, May 16, 2002	25.54	25.85	25.09	25.43
1936	NASDAQ	MATW	Wed, May 15, 2002	25.60	26.30	25.56	26.00
1935	NASDAQ	MATW	Tue, May 14, 2002	25.90	25.90	25.06	25.70
1934	NASDAQ	MATW	Mon, May 13, 2002	25.05	26.24	25.00	25.72
1933	NASDAQ	MATW	Fri, May 10, 2002	26.05	26.05	25.01	25.05
1932	NASDAQ	MATW	Thu, May 9, 2002	26.99	27.00	26.01	26.16
1931	NASDAQ	MATW	Wed, May 8, 2002	26.62	26.98	25.85	26.92
1930	NASDAQ	MATW	Tue, May 7, 2002	26.85	27.47	26.14	26.38
1929	NASDAQ	MATW	Mon, May 6, 2002	27.50	27.50	26.84	27.34
1928	NASDAQ	MATW	Fri, May 3, 2002	27.41	27.55	26.94	27.50
1927	NASDAQ	MATW	Thu, May 2, 2002	27.50	27.55	27.25	27.50
1926	NASDAQ	MATW	Wed, May 1, 2002	27.10	27.68	27.10	27.50
1925	NASDAQ	MATW	Tue, Apr 30, 2002	27.42	27.50	27.07	27.30
1924	NASDAQ	MATW	Mon, Apr 29, 2002	27.29	27.30	26.02	27.30
1923	NASDAQ	MATW	Fri, Apr 26, 2002	26.99	27.30	26.30	26.99
1922	NASDAQ	MATW	Thu, Apr 25, 2002	27.03	27.52	26.81	27.32
1921	NASDAQ	MATW	Wed, Apr 24, 2002	27.65	27.92	27.01	27.20
1920	NASDAQ	MATW	Tue, Apr 23, 2002	27.26	28.00	27.25	27.51
1919	NASDAQ	MATW	Mon, Apr 22, 2002	28.78	28.78	27.30	27.55
1918	NASDAQ	MATW	Fri, Apr 19, 2002	28.47	28.84	28.47	28.60
1917	NASDAQ	MATW	Thu, Apr 18, 2002	28.50	28.50	27.87	28.47
1916	NASDAQ	MATW	Wed, Apr 17, 2002	28.99	29.00	27.98	28.24
1915	NASDAQ	MATW	Tue, Apr 16, 2002	27.75	28.98	27.75	28.67
1914	NASDAQ	MATW	Mon, Apr 15, 2002	27.84	28.24	27.50	27.93
1913	NASDAQ	MATW	Fri, Apr 12, 2002	25.45	28.65	24.40	28.65
1912	NASDAQ	MATW	Thu, Apr 11, 2002	25.25	25.93	25.14	25.46
1911	NASDAQ	MATW	Wed, Apr 10, 2002	25.05	25.25	25.00	25.24
1910	NASDAQ	MATW	Tue, Apr 9, 2002	25.05	25.11	25.00	25.04
1909	NASDAQ	MATW	Mon, Apr 8, 2002	25.03	25.15	24.74	25.12
1908	NASDAQ	MATW	Fri, Apr 5, 2002	25.09	25.18	24.83	25.00
1907	NASDAQ	MATW	Thu, Apr 4, 2002	25.00	25.10	24.93	25.05
1906	NASDAQ	MATW	Wed, Apr 3, 2002	24.95	25.18	24.95	25.00
1905	NASDAQ	MATW	Tue, Apr 2, 2002	24.93	25.20	24.73	25.05
1904	NASDAQ	MATW	Mon, Apr 1, 2002	24.39	25.10	24.22	24.78
1903	NASDAQ	MATW	Thu, Mar 28, 2002	25.25	25.25	24.79	25.10
1902	NASDAQ	MATW	Wed, Mar 27, 2002	25.01	25.25	25.01	25.24
1901	NASDAQ	MATW	Tue, Mar 26, 2002	24.66	25.10	24.52	25.10
1900	NASDAQ	MATW	Mon, Mar 25, 2002	25.08	25.08	24.00	24.49
1899	NASDAQ	MATW	Fri, Mar 22, 2002	25.05	25.71	24.79	24.93
1898	NASDAQ	MATW	Thu, Mar 21, 2002	25.00	25.62	24.79	25.38
1897	NASDAQ	MATW	Wed, Mar 20, 2002	25.00	25.03	24.85	25.00
1896	NASDAQ	MATW	Tue, Mar 19, 2002	24.75	25.00	24.65	25.00
1895	NASDAQ	MATW	Mon, Mar 18, 2002	24.91	24.91	24.54	24.85
1894	NASDAQ	MATW	Fri, Mar 15, 2002	24.18	24.86	23.70	24.77
1893	NASDAQ	MATW	Thu, Mar 14, 2002	24.17	24.45	24.11	24.45
1892	NASDAQ	MATW	Wed, Mar 13, 2002	24.74	24.74	23.75	24.17
1891	NASDAQ	MATW	Tue, Mar 12, 2002	24.50	24.79	24.50	24.74
1890	NASDAQ	MATW	Mon, Mar 11, 2002	24.77	24.77	24.00	24.54
1889	NASDAQ	MATW	Fri, Mar 8, 2002	24.75	24.75	24.33	24.67
1888	NASDAQ	MATW	Thu, Mar 7, 2002	24.75	24.75	24.40	24.69
1887	NASDAQ	MATW	Wed, Mar 6, 2002	23.85	24.90	23.84	24.73
1886	NASDAQ	MATW	Tue, Mar 5, 2002	25.00	25.05	24.71	24.89
1885	NASDAQ	MATW	Mon, Mar 4, 2002	24.54	24.88	24.35	24.63
1884	NASDAQ	MATW	Fri, Mar 1, 2002	24.45	24.80	24.45	24.50
1883	NASDAQ	MATW	Thu, Feb 28, 2002	24.20	24.30	24.15	24.19
1882	NASDAQ	MATW	Wed, Feb 27, 2002	24.64	24.65	24.09	24.20
1881	NASDAQ	MATW	Tue, Feb 26, 2002	24.90	25.10	24.55	24.71
1880	NASDAQ	MATW	Mon, Feb 25, 2002	24.97	25.10	24.82	25.10
1879	NASDAQ	MATW	Fri, Feb 22, 2002	25.00	25.10	24.60	24.97
1878	NASDAQ	MATW	Thu, Feb 21, 2002	24.53	25.08	24.33	24.60
1877	NASDAQ	MATW	Wed, Feb 20, 2002	24.59	24.70	24.45	24.60
1876	NASDAQ	MATW	Tue, Feb 19, 2002	24.50	24.88	24.05	24.59
1875	NASDAQ	MATW	Fri, Feb 15, 2002	24.55	24.99	24.28	24.45
1874	NASDAQ	MATW	Thu, Feb 14, 2002	25.00	25.15	24.53	24.71
1873	NASDAQ	MATW	Wed, Feb 13, 2002	25.14	25.15	24.72	24.99
1872	NASDAQ	MATW	Tue, Feb 12, 2002	25.14	25.15	24.95	24.97
1871	NASDAQ	MATW	Mon, Feb 11, 2002	25.16	25.18	24.95	25.14
1870	NASDAQ	MATW	Fri, Feb 8, 2002	25.14	25.15	24.89	25.14
1869	NASDAQ	MATW	Thu, Feb 7, 2002	24.84	25.14	24.58	25.05
1868	NASDAQ	MATW	Wed, Feb 6, 2002	24.98	24.98	24.50	24.84
1867	NASDAQ	MATW	Tue, Feb 5, 2002	23.70	25.25	23.70	25.05
1866	NASDAQ	MATW	Mon, Feb 4, 2002	24.71	24.75	23.86	24.10
1865	NASDAQ	MATW	Fri, Feb 1, 2002	24.83	25.04	23.90	24.61
1864	NASDAQ	MATW	Thu, Jan 31, 2002	23.56	24.89	23.31	24.84
1863	NASDAQ	MATW	Wed, Jan 30, 2002	23.99	24.00	23.00	23.75
1862	NASDAQ	MATW	Tue, Jan 29, 2002	24.00	24.00	23.15	23.70
1861	NASDAQ	MATW	Mon, Jan 28, 2002	24.00	24.05	23.30	23.86
1860	NASDAQ	MATW	Fri, Jan 25, 2002	23.85	23.91	23.30	23.71
1859	NASDAQ	MATW	Thu, Jan 24, 2002	24.25	24.30	24.00	24.00
1858	NASDAQ	MATW	Wed, Jan 23, 2002	23.96	24.45	23.96	24.25
1857	NASDAQ	MATW	Tue, Jan 22, 2002	24.50	24.80	23.96	23.96
1856	NASDAQ	MATW	Fri, Jan 18, 2002	24.99	25.05	24.01	24.01
1855	NASDAQ	MATW	Thu, Jan 17, 2002	24.27	25.00	23.74	25.00
1854	NASDAQ	MATW	Wed, Jan 16, 2002	25.00	25.00	24.10	24.35
1853	NASDAQ	MATW	Tue, Jan 15, 2002	24.84	25.00	24.50	25.00
1852	NASDAQ	MATW	Mon, Jan 14, 2002	24.63	24.73	24.35	24.70
1851	NASDAQ	MATW	Fri, Jan 11, 2002	24.52	24.55	24.10	24.35
1850	NASDAQ	MATW	Thu, Jan 10, 2002	24.73	24.75	24.47	24.50
1849	NASDAQ	MATW	Wed, Jan 9, 2002	24.78	24.98	23.80	24.70
1848	NASDAQ	MATW	Tue, Jan 8, 2002	24.55	24.85	24.00	24.85
1847	NASDAQ	MATW	Mon, Jan 7, 2002	24.60	25.00	24.38	24.38
1846	NASDAQ	MATW	Fri, Jan 4, 2002	24.00	24.95	23.76	24.62
1845	NASDAQ	MATW	Thu, Jan 3, 2002	23.50	24.24	23.47	24.00
1844	NASDAQ	MATW	Wed, Jan 2, 2002	24.69	24.70	23.89	24.00
1843	NASDAQ	MATW	Mon, Dec 31, 2001	24.89	25.58	24.16	24.58
1842	NASDAQ	MATW	Fri, Dec 28, 2001	24.90	25.06	24.90	24.92
1841	NASDAQ	MATW	Thu, Dec 27, 2001	24.51	25.20	24.51	24.99
1840	NASDAQ	MATW	Wed, Dec 26, 2001	25.10	25.21	24.50	24.88
1839	NASDAQ	MATW	Mon, Dec 24, 2001	24.90	25.15	24.75	24.75
1838	NASDAQ	MATW	Fri, Dec 21, 2001	24.82	25.00	24.21	24.69
1837	NASDAQ	MATW	Thu, Dec 20, 2001	24.29	24.80	23.95	23.95
1836	NASDAQ	MATW	Wed, Dec 19, 2001	25.00	25.00	24.40	24.50
1835	NASDAQ	MATW	Tue, Dec 18, 2001	24.90	25.00	24.10	24.90
1834	NASDAQ	MATW	Mon, Dec 17, 2001	24.89	24.89	24.44	24.60
1833	NASDAQ	MATW	Fri, Dec 14, 2001	24.06	24.60	23.87	24.60
1832	NASDAQ	MATW	Thu, Dec 13, 2001	23.95	24.11	23.89	23.95
1831	NASDAQ	MATW	Wed, Dec 12, 2001	23.75	24.06	23.54	24.06
1830	NASDAQ	MATW	Tue, Dec 11, 2001	23.85	24.00	23.75	23.78
1829	NASDAQ	MATW	Mon, Dec 10, 2001	24.75	24.75	23.85	23.85
1828	NASDAQ	MATW	Fri, Dec 7, 2001	24.00	24.55	24.00	24.00
1827	NASDAQ	MATW	Thu, Dec 6, 2001	24.49	24.49	24.01	24.45
1826	NASDAQ	MATW	Wed, Dec 5, 2001	24.01	24.53	23.68	24.39
1825	NASDAQ	MATW	Tue, Dec 4, 2001	23.90	23.93	23.51	23.90
1824	NASDAQ	MATW	Mon, Dec 3, 2001	24.04	24.30	23.90	23.90
1823	NASDAQ	MATW	Fri, Nov 30, 2001	24.18	24.35	23.80	24.10
1822	NASDAQ	MATW	Thu, Nov 29, 2001	23.81	24.20	23.75	24.19
1821	NASDAQ	MATW	Wed, Nov 28, 2001	24.10	24.10	23.76	23.76
1820	NASDAQ	MATW	Tue, Nov 27, 2001	24.00	24.15	23.06	24.00
1819	NASDAQ	MATW	Mon, Nov 26, 2001	23.92	24.40	23.88	24.30
1818	NASDAQ	MATW	Fri, Nov 23, 2001	23.50	23.75	22.95	23.66
1817	NASDAQ	MATW	Wed, Nov 21, 2001	23.10	24.15	22.75	23.19
1816	NASDAQ	MATW	Tue, Nov 20, 2001	23.45	23.50	22.90	22.93
1815	NASDAQ	MATW	Mon, Nov 19, 2001	22.81	23.20	22.81	23.20
1814	NASDAQ	MATW	Fri, Nov 16, 2001	23.11	23.20	22.94	23.14
1813	NASDAQ	MATW	Thu, Nov 15, 2001	22.51	23.39	22.50	23.20
1812	NASDAQ	MATW	Wed, Nov 14, 2001	21.85	23.05	21.80	23.05
1811	NASDAQ	MATW	Tue, Nov 13, 2001	21.99	22.32	20.95	21.80
1810	NASDAQ	MATW	Mon, Nov 12, 2001	21.66	22.30	21.60	21.61
1809	NASDAQ	MATW	Fri, Nov 9, 2001	21.95	22.00	21.57	21.57
1808	NASDAQ	MATW	Thu, Nov 8, 2001	21.90	22.60	21.90	22.05
1807	NASDAQ	MATW	Wed, Nov 7, 2001	22.50	22.69	21.92	21.92
1806	NASDAQ	MATW	Tue, Nov 6, 2001	22.50	22.50	21.93	22.35
1805	NASDAQ	MATW	Mon, Nov 5, 2001	24.49	24.75	22.00	22.00
1804	NASDAQ	MATW	Fri, Nov 2, 2001	22.99	23.00	22.44	22.63
1803	NASDAQ	MATW	Thu, Nov 1, 2001	22.41	23.05	22.30	23.00
1802	NASDAQ	MATW	Wed, Oct 31, 2001	22.10	23.30	21.90	23.05
1801	NASDAQ	MATW	Tue, Oct 30, 2001	23.53	23.60	20.70	21.95
1800	NASDAQ	MATW	Mon, Oct 29, 2001	24.40	24.40	22.80	22.80
1799	NASDAQ	MATW	Fri, Oct 26, 2001	24.99	24.99	23.80	23.90
1798	NASDAQ	MATW	Thu, Oct 25, 2001	24.06	25.45	23.51	25.05
1797	NASDAQ	MATW	Wed, Oct 24, 2001	22.04	24.11	22.04	24.11
1796	NASDAQ	MATW	Tue, Oct 23, 2001	22.35	22.60	22.06	22.21
1795	NASDAQ	MATW	Mon, Oct 22, 2001	22.71	22.90	22.13	22.60
1794	NASDAQ	MATW	Fri, Oct 19, 2001	22.28	22.89	21.64	22.89
1793	NASDAQ	MATW	Thu, Oct 18, 2001	22.00	22.26	21.70	22.25
1792	NASDAQ	MATW	Wed, Oct 17, 2001	22.94	22.94	20.71	21.75
1791	NASDAQ	MATW	Tue, Oct 16, 2001	22.35	22.75	21.96	22.75
1790	NASDAQ	MATW	Mon, Oct 15, 2001	22.00	22.58	21.70	22.35
1789	NASDAQ	MATW	Fri, Oct 12, 2001	21.87	22.00	21.26	21.71
1788	NASDAQ	MATW	Thu, Oct 11, 2001	22.49	22.58	21.19	21.87
1787	NASDAQ	MATW	Wed, Oct 10, 2001	22.17	22.58	21.60	22.20
1786	NASDAQ	MATW	Tue, Oct 9, 2001	22.15	22.47	21.60	21.93
1785	NASDAQ	MATW	Mon, Oct 8, 2001	21.78	22.06	21.60	21.95
1784	NASDAQ	MATW	Fri, Oct 5, 2001	21.57	21.89	21.55	21.78
1783	NASDAQ	MATW	Thu, Oct 4, 2001	21.85	21.90	21.05	21.70
1782	NASDAQ	MATW	Wed, Oct 3, 2001	20.92	21.77	20.92	21.69
1781	NASDAQ	MATW	Tue, Oct 2, 2001	21.04	21.93	20.65	21.23
1780	NASDAQ	MATW	Mon, Oct 1, 2001	22.08	22.10	20.90	22.00
1779	NASDAQ	MATW	Fri, Sep 28, 2001	22.44	22.55	21.50	22.06
1778	NASDAQ	MATW	Thu, Sep 27, 2001	20.06	22.38	19.11	22.30
1777	NASDAQ	MATW	Wed, Sep 26, 2001	20.30	20.59	19.52	19.52
1776	NASDAQ	MATW	Tue, Sep 25, 2001	20.19	20.95	19.82	20.20
1775	NASDAQ	MATW	Mon, Sep 24, 2001	20.10	20.96	20.10	20.50
1774	NASDAQ	MATW	Fri, Sep 21, 2001	18.90	20.44	18.40	20.41
1773	NASDAQ	MATW	Thu, Sep 20, 2001	21.98	22.31	20.75	20.75
1772	NASDAQ	MATW	Wed, Sep 19, 2001	21.49	22.00	21.02	21.99
1771	NASDAQ	MATW	Tue, Sep 18, 2001	22.04	22.05	21.06	21.28
1770	NASDAQ	MATW	Mon, Sep 17, 2001	20.88	22.50	20.70	22.09
1769	NASDAQ	MATW	Mon, Sep 10, 2001	18.51	21.25	18.51	21.21
1768	NASDAQ	MATW	Fri, Sep 7, 2001	17.76	18.75	16.12	18.75
1767	NASDAQ	MATW	Thu, Sep 6, 2001	19.85	19.85	18.07	18.69
1766	NASDAQ	MATW	Wed, Sep 5, 2001	20.95	21.00	19.06	19.63
1765	NASDAQ	MATW	Tue, Sep 4, 2001	21.99	22.96	20.85	20.85
1764	NASDAQ	MATW	Fri, Aug 31, 2001	22.05	22.10	21.98	22.05
1763	NASDAQ	MATW	Thu, Aug 30, 2001	22.00	22.09	21.94	21.98
1762	NASDAQ	MATW	Wed, Aug 29, 2001	22.00	22.13	21.91	22.03
1761	NASDAQ	MATW	Tue, Aug 28, 2001	22.15	22.20	21.60	22.02
1760	NASDAQ	MATW	Mon, Aug 27, 2001	22.12	22.50	22.12	22.22
1759	NASDAQ	MATW	Fri, Aug 24, 2001	22.10	22.10	21.81	22.05
1758	NASDAQ	MATW	Thu, Aug 23, 2001	21.53	22.00	21.53	21.96
1757	NASDAQ	MATW	Wed, Aug 22, 2001	21.55	21.65	21.38	21.43
1756	NASDAQ	MATW	Tue, Aug 21, 2001	21.94	22.00	21.40	21.40
1755	NASDAQ	MATW	Mon, Aug 20, 2001	21.95	22.05	21.85	21.99
1754	NASDAQ	MATW	Fri, Aug 17, 2001	21.90	22.03	21.90	21.98
1753	NASDAQ	MATW	Thu, Aug 16, 2001	21.98	22.11	21.89	22.00
1752	NASDAQ	MATW	Wed, Aug 15, 2001	22.23	22.23	21.93	21.93
1751	NASDAQ	MATW	Tue, Aug 14, 2001	22.10	22.20	22.00	22.05
1750	NASDAQ	MATW	Mon, Aug 13, 2001	21.46	22.13	21.46	22.05
1749	NASDAQ	MATW	Fri, Aug 10, 2001	21.00	21.48	20.83	21.32
1748	NASDAQ	MATW	Thu, Aug 9, 2001	21.01	21.50	20.71	21.00
1747	NASDAQ	MATW	Wed, Aug 8, 2001	22.06	22.06	21.03	21.03
1746	NASDAQ	MATW	Tue, Aug 7, 2001	21.75	22.10	21.70	22.06
1745	NASDAQ	MATW	Mon, Aug 6, 2001	21.62	22.05	21.56	22.02
1744	NASDAQ	MATW	Fri, Aug 3, 2001	21.50	21.74	21.29	21.63
1743	NASDAQ	MATW	Thu, Aug 2, 2001	21.40	21.82	21.35	21.40
1742	NASDAQ	MATW	Wed, Aug 1, 2001	21.87	22.03	21.53	21.53
1741	NASDAQ	MATW	Tue, Jul 31, 2001	20.95	22.03	20.95	21.77
1740	NASDAQ	MATW	Mon, Jul 30, 2001	20.90	21.50	20.54	21.25
1739	NASDAQ	MATW	Fri, Jul 27, 2001	20.87	21.25	20.69	20.73
1738	NASDAQ	MATW	Thu, Jul 26, 2001	19.96	20.82	19.96	20.71
1737	NASDAQ	MATW	Wed, Jul 25, 2001	19.95	20.36	19.88	20.20
1736	NASDAQ	MATW	Tue, Jul 24, 2001	20.00	20.12	19.52	20.00
1735	NASDAQ	MATW	Mon, Jul 23, 2001	20.75	20.94	19.75	19.75
1734	NASDAQ	MATW	Fri, Jul 20, 2001	19.85	20.58	19.85	20.53
1733	NASDAQ	MATW	Thu, Jul 19, 2001	19.88	20.15	19.87	19.87
1732	NASDAQ	MATW	Wed, Jul 18, 2001	20.88	20.93	19.88	19.88
1731	NASDAQ	MATW	Tue, Jul 17, 2001	20.25	20.65	20.00	20.10
1730	NASDAQ	MATW	Mon, Jul 16, 2001	20.65	20.86	20.45	20.45
1729	NASDAQ	MATW	Fri, Jul 13, 2001	20.54	20.75	20.32	20.63
1728	NASDAQ	MATW	Thu, Jul 12, 2001	20.12	21.00	19.93	20.90
1727	NASDAQ	MATW	Wed, Jul 11, 2001	20.18	20.34	20.00	20.34
1726	NASDAQ	MATW	Tue, Jul 10, 2001	20.32	20.50	20.00	20.18
1725	NASDAQ	MATW	Mon, Jul 9, 2001	21.68	21.80	20.00	20.30
1724	NASDAQ	MATW	Fri, Jul 6, 2001	21.65	21.90	21.65	21.68
1723	NASDAQ	MATW	Thu, Jul 5, 2001	21.62	21.95	21.62	21.65
1722	NASDAQ	MATW	Tue, Jul 3, 2001	22.00	22.03	21.71	21.92
1721	NASDAQ	MATW	Mon, Jul 2, 2001	22.49	22.89	21.91	22.00
1720	NASDAQ	MATW	Fri, Jun 29, 2001	21.50	22.63	21.34	21.98
1719	NASDAQ	MATW	Thu, Jun 28, 2001	21.25	21.55	21.00	21.45
1718	NASDAQ	MATW	Wed, Jun 27, 2001	20.66	21.00	20.66	20.96
1717	NASDAQ	MATW	Tue, Jun 26, 2001	20.49	21.49	20.49	21.23
1716	NASDAQ	MATW	Mon, Jun 25, 2001	20.00	20.55	20.00	20.49
1715	NASDAQ	MATW	Fri, Jun 22, 2001	20.13	20.38	19.95	20.12
1714	NASDAQ	MATW	Thu, Jun 21, 2001	20.50	20.51	20.06	20.35
1713	NASDAQ	MATW	Wed, Jun 20, 2001	19.41	20.66	19.41	20.53
1712	NASDAQ	MATW	Tue, Jun 19, 2001	19.20	19.36	19.20	19.36
1711	NASDAQ	MATW	Mon, Jun 18, 2001	19.11	19.20	19.10	19.18
1710	NASDAQ	MATW	Fri, Jun 15, 2001	18.98	19.20	18.97	19.20
1709	NASDAQ	MATW	Thu, Jun 14, 2001	19.18	19.30	19.01	19.30
1708	NASDAQ	MATW	Wed, Jun 13, 2001	19.05	19.10	19.00	19.10
1707	NASDAQ	MATW	Tue, Jun 12, 2001	18.80	19.00	18.70	19.00
1706	NASDAQ	MATW	Mon, Jun 11, 2001	18.63	19.03	18.60	18.83
1705	NASDAQ	MATW	Fri, Jun 8, 2001	18.45	18.64	18.43	18.63
1704	NASDAQ	MATW	Thu, Jun 7, 2001	18.42	18.60	18.25	18.60
1703	NASDAQ	MATW	Wed, Jun 6, 2001	18.38	18.57	18.30	18.55
1702	NASDAQ	MATW	Tue, Jun 5, 2001	17.95	18.38	17.95	18.38
1701	NASDAQ	MATW	Mon, Jun 4, 2001	17.69	17.92	17.69	17.92
1700	NASDAQ	MATW	Fri, Jun 1, 2001	17.50	17.93	17.50	17.88
1699	NASDAQ	MATW	Thu, May 31, 2001	17.71	17.71	17.43	17.51
1698	NASDAQ	MATW	Wed, May 30, 2001	17.64	17.64	17.50	17.63
1697	NASDAQ	MATW	Tue, May 29, 2001	17.55	17.68	17.55	17.56
1696	NASDAQ	MATW	Fri, May 25, 2001	17.67	17.70	17.54	17.57
1695	NASDAQ	MATW	Thu, May 24, 2001	17.74	17.77	17.51	17.69
1694	NASDAQ	MATW	Wed, May 23, 2001	17.70	17.75	17.65	17.69
1693	NASDAQ	MATW	Tue, May 22, 2001	17.75	17.75	17.60	17.66
1692	NASDAQ	MATW	Mon, May 21, 2001	17.75	17.75	17.60	17.74
1691	NASDAQ	MATW	Fri, May 18, 2001	17.91	17.99	17.55	17.75
1690	NASDAQ	MATW	Thu, May 17, 2001	17.70	18.13	17.56	17.85
1689	NASDAQ	MATW	Wed, May 16, 2001	17.35	18.00	17.29	17.75
1688	NASDAQ	MATW	Tue, May 15, 2001	17.25	17.37	16.77	16.98
1687	NASDAQ	MATW	Mon, May 14, 2001	16.79	17.44	16.73	17.05
1686	NASDAQ	MATW	Fri, May 11, 2001	16.95	17.00	16.70	16.79
1685	NASDAQ	MATW	Thu, May 10, 2001	16.71	17.04	16.71	16.84
1684	NASDAQ	MATW	Wed, May 9, 2001	16.64	16.67	16.45	16.65
1683	NASDAQ	MATW	Tue, May 8, 2001	16.95	17.00	16.68	16.70
1682	NASDAQ	MATW	Mon, May 7, 2001	17.00	17.07	16.75	16.75
1681	NASDAQ	MATW	Fri, May 4, 2001	16.60	17.03	16.59	17.02
1680	NASDAQ	MATW	Thu, May 3, 2001	16.99	16.99	16.56	16.67
1679	NASDAQ	MATW	Wed, May 2, 2001	16.95	17.00	16.91	16.98
1678	NASDAQ	MATW	Tue, May 1, 2001	16.95	16.98	16.87	16.94
1677	NASDAQ	MATW	Mon, Apr 30, 2001	17.00	17.00	16.87	16.87
1676	NASDAQ	MATW	Fri, Apr 27, 2001	16.85	16.98	16.77	16.98
1675	NASDAQ	MATW	Thu, Apr 26, 2001	16.66	17.00	16.22	16.96
1674	NASDAQ	MATW	Wed, Apr 25, 2001	16.38	16.65	16.25	16.65
1673	NASDAQ	MATW	Tue, Apr 24, 2001	16.23	16.46	15.97	16.39
1672	NASDAQ	MATW	Mon, Apr 23, 2001	16.18	16.25	15.86	16.14
1671	NASDAQ	MATW	Fri, Apr 20, 2001	16.42	16.50	16.33	16.33
1670	NASDAQ	MATW	Thu, Apr 19, 2001	16.41	16.50	16.33	16.50
1669	NASDAQ	MATW	Wed, Apr 18, 2001	16.31	16.50	16.26	16.50
1668	NASDAQ	MATW	Tue, Apr 17, 2001	16.26	16.50	16.23	16.50
1667	NASDAQ	MATW	Mon, Apr 16, 2001	16.24	16.49	16.24	16.26
1666	NASDAQ	MATW	Thu, Apr 12, 2001	16.50	16.50	16.24	16.24
1665	NASDAQ	MATW	Wed, Apr 11, 2001	16.50	16.50	16.16	16.22
1664	NASDAQ	MATW	Tue, Apr 10, 2001	16.11	16.50	16.10	16.50
1663	NASDAQ	MATW	Mon, Apr 9, 2001	16.34	16.34	15.93	16.14
1662	NASDAQ	MATW	Fri, Apr 6, 2001	15.88	16.25	15.88	16.25
1661	NASDAQ	MATW	Thu, Apr 5, 2001	16.00	16.31	15.94	16.00
1660	NASDAQ	MATW	Wed, Apr 4, 2001	16.03	16.13	16.03	16.09
1659	NASDAQ	MATW	Tue, Apr 3, 2001	16.00	16.31	16.00	16.09
1658	NASDAQ	MATW	Mon, Apr 2, 2001	16.44	16.50	16.06	16.06
1657	NASDAQ	MATW	Fri, Mar 30, 2001	15.94	16.38	15.94	16.36
1656	NASDAQ	MATW	Thu, Mar 29, 2001	16.06	16.28	15.97	16.06
1655	NASDAQ	MATW	Wed, Mar 28, 2001	16.00	16.31	15.88	16.13
1654	NASDAQ	MATW	Tue, Mar 27, 2001	16.47	16.50	16.25	16.34
1653	NASDAQ	MATW	Mon, Mar 26, 2001	16.44	16.56	16.44	16.50
1652	NASDAQ	MATW	Fri, Mar 23, 2001	16.44	16.50	16.26	16.50
1651	NASDAQ	MATW	Thu, Mar 22, 2001	16.15	16.50	15.88	16.50
1650	NASDAQ	MATW	Wed, Mar 21, 2001	16.31	16.44	16.19	16.44
1649	NASDAQ	MATW	Tue, Mar 20, 2001	16.50	16.53	16.31	16.38
1648	NASDAQ	MATW	Mon, Mar 19, 2001	16.03	16.50	16.03	16.46
1647	NASDAQ	MATW	Fri, Mar 16, 2001	15.97	16.22	15.97	16.22
1646	NASDAQ	MATW	Thu, Mar 15, 2001	16.00	16.25	15.97	16.25
1645	NASDAQ	MATW	Wed, Mar 14, 2001	16.38	16.53	15.94	16.03
1644	NASDAQ	MATW	Tue, Mar 13, 2001	15.94	16.47	15.94	16.44
1643	NASDAQ	MATW	Mon, Mar 12, 2001	15.94	16.06	15.94	15.94
1642	NASDAQ	MATW	Fri, Mar 9, 2001	15.91	16.06	15.91	15.98
1641	NASDAQ	MATW	Thu, Mar 8, 2001	15.94	16.25	15.81	15.91
1640	NASDAQ	MATW	Wed, Mar 7, 2001	15.88	16.17	15.75	16.06
1639	NASDAQ	MATW	Tue, Mar 6, 2001	15.88	15.91	15.69	15.88
1638	NASDAQ	MATW	Mon, Mar 5, 2001	15.69	15.88	15.56	15.88
1637	NASDAQ	MATW	Fri, Mar 2, 2001	15.00	15.69	15.00	15.69
1636	NASDAQ	MATW	Thu, Mar 1, 2001	15.35	15.69	15.00	15.25
1635	NASDAQ	MATW	Wed, Feb 28, 2001	15.25	15.81	15.25	15.56
1634	NASDAQ	MATW	Tue, Feb 27, 2001	14.94	15.75	14.84	15.28
1633	NASDAQ	MATW	Mon, Feb 26, 2001	14.74	15.31	14.59	15.31
1632	NASDAQ	MATW	Fri, Feb 23, 2001	14.81	14.88	14.53	14.81
1631	NASDAQ	MATW	Thu, Feb 22, 2001	14.81	14.88	14.81	14.88
1630	NASDAQ	MATW	Wed, Feb 21, 2001	14.88	14.97	14.81	14.84
1629	NASDAQ	MATW	Tue, Feb 20, 2001	15.69	15.69	14.75	14.75
1628	NASDAQ	MATW	Fri, Feb 16, 2001	15.69	15.69	15.03	15.13
1627	NASDAQ	MATW	Thu, Feb 15, 2001	15.66	15.69	15.47	15.66
1626	NASDAQ	MATW	Wed, Feb 14, 2001	15.38	15.66	15.38	15.66
1625	NASDAQ	MATW	Tue, Feb 13, 2001	15.69	15.69	15.38	15.38
1624	NASDAQ	MATW	Mon, Feb 12, 2001	15.03	15.69	15.00	15.63
1623	NASDAQ	MATW	Fri, Feb 9, 2001	14.94	15.00	14.94	14.97
1622	NASDAQ	MATW	Thu, Feb 8, 2001	15.25	15.25	14.66	15.00
1621	NASDAQ	MATW	Wed, Feb 7, 2001	15.19	15.19	14.75	14.97
1620	NASDAQ	MATW	Tue, Feb 6, 2001	15.69	15.69	15.19	15.34
1619	NASDAQ	MATW	Mon, Feb 5, 2001	15.69	15.69	15.44	15.56
1618	NASDAQ	MATW	Fri, Feb 2, 2001	15.63	15.72	15.56	15.69
1617	NASDAQ	MATW	Thu, Feb 1, 2001	15.44	15.75	15.44	15.53
1616	NASDAQ	MATW	Wed, Jan 31, 2001	15.53	15.63	15.44	15.50
1615	NASDAQ	MATW	Tue, Jan 30, 2001	15.69	15.69	15.38	15.47
1614	NASDAQ	MATW	Mon, Jan 29, 2001	15.44	15.69	15.41	15.69
1613	NASDAQ	MATW	Fri, Jan 26, 2001	15.50	15.69	15.44	15.66
1612	NASDAQ	MATW	Thu, Jan 25, 2001	15.66	15.69	15.50	15.56
1611	NASDAQ	MATW	Wed, Jan 24, 2001	15.50	15.59	15.47	15.59
1610	NASDAQ	MATW	Tue, Jan 23, 2001	15.47	15.78	15.44	15.53
1609	NASDAQ	MATW	Mon, Jan 22, 2001	15.38	15.53	15.38	15.50
1608	NASDAQ	MATW	Fri, Jan 19, 2001	15.56	15.81	15.56	15.59
1607	NASDAQ	MATW	Thu, Jan 18, 2001	15.50	15.88	15.45	15.81
1606	NASDAQ	MATW	Wed, Jan 17, 2001	15.70	15.88	15.50	15.53
1605	NASDAQ	MATW	Tue, Jan 16, 2001	15.64	16.00	15.64	15.81
1604	NASDAQ	MATW	Fri, Jan 12, 2001	15.66	16.00	15.54	15.81
1603	NASDAQ	MATW	Thu, Jan 11, 2001	15.91	15.91	15.69	15.69
1602	NASDAQ	MATW	Wed, Jan 10, 2001	15.25	16.00	15.25	15.75
1601	NASDAQ	MATW	Tue, Jan 9, 2001	15.38	15.47	15.19	15.25
1600	NASDAQ	MATW	Mon, Jan 8, 2001	15.13	15.31	15.09	15.28
1599	NASDAQ	MATW	Fri, Jan 5, 2001	15.13	15.34	15.08	15.19
1598	NASDAQ	MATW	Thu, Jan 4, 2001	15.09	15.25	14.94	15.25
1597	NASDAQ	MATW	Wed, Jan 3, 2001	14.97	15.38	14.97	15.22
1596	NASDAQ	MATW	Tue, Jan 2, 2001	15.75	15.77	14.81	14.94
1595	NASDAQ	MATW	Fri, Dec 29, 2000	16.06	16.25	15.75	15.78
1594	NASDAQ	MATW	Thu, Dec 28, 2000	15.06	16.08	15.00	15.94
1593	NASDAQ	MATW	Wed, Dec 27, 2000	15.06	15.13	14.97	15.13
1592	NASDAQ	MATW	Tue, Dec 26, 2000	14.94	15.06	14.91	15.03
1591	NASDAQ	MATW	Fri, Dec 22, 2000	14.84	15.00	14.81	15.00
1590	NASDAQ	MATW	Thu, Dec 21, 2000	14.63	14.88	14.59	14.84
1589	NASDAQ	MATW	Wed, Dec 20, 2000	14.84	14.94	14.63	14.63
1588	NASDAQ	MATW	Tue, Dec 19, 2000	14.75	14.97	14.69	14.97
1587	NASDAQ	MATW	Mon, Dec 18, 2000	14.75	14.88	14.63	14.75
1586	NASDAQ	MATW	Fri, Dec 15, 2000	14.72	14.78	14.63	14.72
1585	NASDAQ	MATW	Thu, Dec 14, 2000	14.63	14.72	14.63	14.72
1584	NASDAQ	MATW	Wed, Dec 13, 2000	14.59	14.72	14.53	14.63
1583	NASDAQ	MATW	Tue, Dec 12, 2000	14.63	14.63	14.44	14.63
1582	NASDAQ	MATW	Mon, Dec 11, 2000	14.44	14.59	14.41	14.50
1581	NASDAQ	MATW	Fri, Dec 8, 2000	14.62	14.63	14.44	14.56
1580	NASDAQ	MATW	Thu, Dec 7, 2000	14.50	14.59	14.44	14.59
1579	NASDAQ	MATW	Wed, Dec 6, 2000	14.63	14.63	14.50	14.50
1578	NASDAQ	MATW	Tue, Dec 5, 2000	14.61	14.71	14.50	14.56
1577	NASDAQ	MATW	Mon, Dec 4, 2000	14.50	14.69	14.44	14.53
1576	NASDAQ	MATW	Fri, Dec 1, 2000	14.31	14.69	14.31	14.69
1575	NASDAQ	MATW	Thu, Nov 30, 2000	14.41	14.63	14.28	14.44
1574	NASDAQ	MATW	Wed, Nov 29, 2000	14.25	14.44	14.25	14.31
1573	NASDAQ	MATW	Tue, Nov 28, 2000	14.53	14.53	14.34	14.38
1572	NASDAQ	MATW	Mon, Nov 27, 2000	14.00	14.53	14.00	14.44
1571	NASDAQ	MATW	Fri, Nov 24, 2000	14.00	14.38	14.00	14.32
1570	NASDAQ	MATW	Wed, Nov 22, 2000	14.00	14.25	13.94	14.06
1569	NASDAQ	MATW	Tue, Nov 21, 2000	14.00	14.25	13.94	13.94
1568	NASDAQ	MATW	Mon, Nov 20, 2000	14.00	14.06	13.94	13.94
1567	NASDAQ	MATW	Fri, Nov 17, 2000	14.25	14.38	14.13	14.14
1566	NASDAQ	MATW	Thu, Nov 16, 2000	14.19	14.47	13.84	13.97
1565	NASDAQ	MATW	Wed, Nov 15, 2000	13.94	14.13	13.94	13.94
1564	NASDAQ	MATW	Tue, Nov 14, 2000	14.09	14.09	13.94	13.94
1563	NASDAQ	MATW	Mon, Nov 13, 2000	13.81	14.06	13.81	14.06
1562	NASDAQ	MATW	Fri, Nov 10, 2000	13.81	13.94	13.81	13.91
1561	NASDAQ	MATW	Thu, Nov 9, 2000	14.00	14.00	13.81	13.99
1560	NASDAQ	MATW	Wed, Nov 8, 2000	13.44	14.13	13.41	14.00
1559	NASDAQ	MATW	Tue, Nov 7, 2000	13.25	13.44	13.25	13.44
1558	NASDAQ	MATW	Mon, Nov 6, 2000	13.19	13.50	13.09	13.47
1557	NASDAQ	MATW	Fri, Nov 3, 2000	12.88	13.31	12.88	13.22
1556	NASDAQ	MATW	Thu, Nov 2, 2000	13.31	13.31	12.50	13.06
1555	NASDAQ	MATW	Wed, Nov 1, 2000	13.63	13.75	13.28	13.31
1554	NASDAQ	MATW	Tue, Oct 31, 2000	13.31	13.75	13.31	13.50
1553	NASDAQ	MATW	Mon, Oct 30, 2000	13.66	13.98	13.38	13.69
1552	NASDAQ	MATW	Fri, Oct 27, 2000	13.66	13.66	13.66	13.66
1551	NASDAQ	MATW	Thu, Oct 26, 2000	13.59	13.88	13.41	13.50
1550	NASDAQ	MATW	Wed, Oct 25, 2000	13.59	13.94	13.59	13.66
1549	NASDAQ	MATW	Tue, Oct 24, 2000	14.25	14.47	14.25	14.38
1548	NASDAQ	MATW	Mon, Oct 23, 2000	14.47	14.53	14.19	14.50
1547	NASDAQ	MATW	Fri, Oct 20, 2000	14.50	14.72	14.38	14.47
1546	NASDAQ	MATW	Thu, Oct 19, 2000	14.25	14.47	14.25	14.47
1545	NASDAQ	MATW	Wed, Oct 18, 2000	13.88	14.21	13.88	13.94
1544	NASDAQ	MATW	Tue, Oct 17, 2000	14.59	14.59	13.88	13.88
1543	NASDAQ	MATW	Mon, Oct 16, 2000	14.38	14.50	14.34	14.34
1542	NASDAQ	MATW	Fri, Oct 13, 2000	14.44	14.53	14.25	14.50
1541	NASDAQ	MATW	Thu, Oct 12, 2000	14.25	14.47	14.09	14.44
1540	NASDAQ	MATW	Wed, Oct 11, 2000	13.97	14.16	13.97	14.16
1539	NASDAQ	MATW	Tue, Oct 10, 2000	13.94	14.00	13.75	13.97
1538	NASDAQ	MATW	Mon, Oct 9, 2000	13.91	14.00	13.81	13.97
1537	NASDAQ	MATW	Fri, Oct 6, 2000	14.16	14.16	13.88	13.88
1536	NASDAQ	MATW	Thu, Oct 5, 2000	14.22	14.34	14.16	14.19
1535	NASDAQ	MATW	Wed, Oct 4, 2000	14.56	14.56	14.00	14.25
1534	NASDAQ	MATW	Tue, Oct 3, 2000	14.72	14.72	14.56	14.56
1533	NASDAQ	MATW	Mon, Oct 2, 2000	14.50	14.72	14.38	14.69
1532	NASDAQ	MATW	Fri, Sep 29, 2000	14.63	14.75	14.50	14.69
1531	NASDAQ	MATW	Thu, Sep 28, 2000	14.28	14.72	14.28	14.72
1530	NASDAQ	MATW	Wed, Sep 27, 2000	14.28	14.50	14.19	14.50
1529	NASDAQ	MATW	Tue, Sep 26, 2000	14.72	14.72	14.25	14.25
1528	NASDAQ	MATW	Mon, Sep 25, 2000	14.88	14.88	14.63	14.72
1527	NASDAQ	MATW	Fri, Sep 22, 2000	14.63	14.69	14.31	14.63
1526	NASDAQ	MATW	Thu, Sep 21, 2000	14.69	14.69	14.63	14.69
1525	NASDAQ	MATW	Wed, Sep 20, 2000	14.50	14.78	14.50	14.75
1524	NASDAQ	MATW	Tue, Sep 19, 2000	14.47	14.59	14.47	14.53
1523	NASDAQ	MATW	Mon, Sep 18, 2000	14.47	14.50	14.47	14.47
1522	NASDAQ	MATW	Fri, Sep 15, 2000	14.48	14.53	14.47	14.50
1521	NASDAQ	MATW	Thu, Sep 14, 2000	14.47	14.50	14.47	14.50
1520	NASDAQ	MATW	Wed, Sep 13, 2000	14.50	14.50	14.47	14.47
1519	NASDAQ	MATW	Tue, Sep 12, 2000	14.47	14.53	14.47	14.50
1518	NASDAQ	MATW	Mon, Sep 11, 2000	14.47	14.63	14.47	14.50
1517	NASDAQ	MATW	Fri, Sep 8, 2000	14.47	14.50	14.47	14.50
1516	NASDAQ	MATW	Thu, Sep 7, 2000	14.47	14.50	14.47	14.50
1515	NASDAQ	MATW	Wed, Sep 6, 2000	14.50	14.50	14.44	14.47
1514	NASDAQ	MATW	Tue, Sep 5, 2000	14.38	14.75	14.38	14.47
1513	NASDAQ	MATW	Fri, Sep 1, 2000	14.48	14.53	14.25	14.47
1512	NASDAQ	MATW	Thu, Aug 31, 2000	14.44	14.50	14.44	14.50
1511	NASDAQ	MATW	Wed, Aug 30, 2000	14.38	14.50	14.38	14.38
1510	NASDAQ	MATW	Tue, Aug 29, 2000	14.47	14.50	14.41	14.50
1509	NASDAQ	MATW	Mon, Aug 28, 2000	14.41	14.47	14.38	14.47
1508	NASDAQ	MATW	Fri, Aug 25, 2000	14.56	14.56	14.25	14.44
1507	NASDAQ	MATW	Thu, Aug 24, 2000	14.56	14.59	14.56	14.56
1506	NASDAQ	MATW	Wed, Aug 23, 2000	14.50	14.63	14.50	14.56
1505	NASDAQ	MATW	Tue, Aug 22, 2000	14.50	14.69	14.44	14.50
1504	NASDAQ	MATW	Mon, Aug 21, 2000	14.56	14.69	14.44	14.50
1503	NASDAQ	MATW	Fri, Aug 18, 2000	14.41	14.47	14.41	14.41
1502	NASDAQ	MATW	Thu, Aug 17, 2000	14.34	14.50	14.34	14.50
1501	NASDAQ	MATW	Wed, Aug 16, 2000	14.47	14.47	14.31	14.41
1500	NASDAQ	MATW	Tue, Aug 15, 2000	14.41	14.41	14.31	14.31
1499	NASDAQ	MATW	Mon, Aug 14, 2000	14.41	14.47	14.25	14.28
1498	NASDAQ	MATW	Fri, Aug 11, 2000	14.09	14.47	14.09	14.38
1497	NASDAQ	MATW	Thu, Aug 10, 2000	14.42	14.47	14.13	14.13
1496	NASDAQ	MATW	Wed, Aug 9, 2000	14.75	14.81	14.25	14.53
1495	NASDAQ	MATW	Tue, Aug 8, 2000	14.06	14.88	14.06	14.50
1494	NASDAQ	MATW	Mon, Aug 7, 2000	14.13	14.13	14.00	14.00
1493	NASDAQ	MATW	Fri, Aug 4, 2000	14.06	14.13	14.03	14.10
1492	NASDAQ	MATW	Thu, Aug 3, 2000	14.00	14.13	14.00	14.06
1491	NASDAQ	MATW	Wed, Aug 2, 2000	14.00	14.13	13.94	14.06
1490	NASDAQ	MATW	Tue, Aug 1, 2000	14.00	14.00	13.84	13.94
1489	NASDAQ	MATW	Mon, Jul 31, 2000	14.00	14.00	13.88	14.00
1488	NASDAQ	MATW	Fri, Jul 28, 2000	13.94	14.16	13.81	14.06
1487	NASDAQ	MATW	Thu, Jul 27, 2000	14.19	14.19	14.06	14.06
1486	NASDAQ	MATW	Wed, Jul 26, 2000	14.13	14.38	13.94	14.38
1485	NASDAQ	MATW	Tue, Jul 25, 2000	14.06	14.19	14.06	14.13
1484	NASDAQ	MATW	Mon, Jul 24, 2000	14.09	14.47	14.06	14.06
1483	NASDAQ	MATW	Fri, Jul 21, 2000	14.47	14.47	14.09	14.09
1482	NASDAQ	MATW	Thu, Jul 20, 2000	14.34	14.47	14.28	14.47
1481	NASDAQ	MATW	Wed, Jul 19, 2000	14.34	14.38	14.34	14.38
1480	NASDAQ	MATW	Tue, Jul 18, 2000	14.34	14.44	14.34	14.34
1479	NASDAQ	MATW	Mon, Jul 17, 2000	14.38	14.44	14.31	14.41
1478	NASDAQ	MATW	Fri, Jul 14, 2000	14.63	14.63	14.44	14.44
1477	NASDAQ	MATW	Thu, Jul 13, 2000	14.44	14.81	14.44	14.44
1476	NASDAQ	MATW	Wed, Jul 12, 2000	14.38	14.69	14.38	14.69
1475	NASDAQ	MATW	Tue, Jul 11, 2000	14.50	14.56	14.41	14.50
1474	NASDAQ	MATW	Mon, Jul 10, 2000	14.47	14.50	14.38	14.50
1473	NASDAQ	MATW	Fri, Jul 7, 2000	14.47	14.53	14.44	14.44
1472	NASDAQ	MATW	Thu, Jul 6, 2000	14.53	14.66	14.38	14.47
1471	NASDAQ	MATW	Wed, Jul 5, 2000	14.47	14.56	14.47	14.53
1470	NASDAQ	MATW	Mon, Jul 3, 2000	14.44	14.63	14.44	14.56
1469	NASDAQ	MATW	Fri, Jun 30, 2000	14.19	14.75	14.19	14.50
1468	NASDAQ	MATW	Thu, Jun 29, 2000	14.13	14.25	14.00	14.19
1467	NASDAQ	MATW	Wed, Jun 28, 2000	14.06	14.22	14.06	14.13
1466	NASDAQ	MATW	Tue, Jun 27, 2000	13.97	14.19	13.94	14.19
1465	NASDAQ	MATW	Mon, Jun 26, 2000	13.91	13.97	13.81	13.94
1464	NASDAQ	MATW	Fri, Jun 23, 2000	13.88	13.94	13.88	13.92
1463	NASDAQ	MATW	Thu, Jun 22, 2000	13.94	13.97	13.88	13.94
1462	NASDAQ	MATW	Wed, Jun 21, 2000	13.88	14.00	13.88	14.00
1461	NASDAQ	MATW	Tue, Jun 20, 2000	13.88	13.94	13.88	13.94
1460	NASDAQ	MATW	Mon, Jun 19, 2000	13.78	14.00	13.78	14.00
1459	NASDAQ	MATW	Fri, Jun 16, 2000	13.88	13.97	13.53	13.97
1458	NASDAQ	MATW	Thu, Jun 15, 2000	13.63	13.77	13.53	13.53
1457	NASDAQ	MATW	Wed, Jun 14, 2000	13.66	13.75	13.56	13.56
1456	NASDAQ	MATW	Tue, Jun 13, 2000	13.50	13.75	13.50	13.69
1455	NASDAQ	MATW	Mon, Jun 12, 2000	13.81	13.97	13.50	13.50
1454	NASDAQ	MATW	Fri, Jun 9, 2000	13.91	14.00	13.81	14.00
1453	NASDAQ	MATW	Thu, Jun 8, 2000	13.38	14.13	13.38	13.97
1452	NASDAQ	MATW	Wed, Jun 7, 2000	13.41	13.50	13.34	13.50
1451	NASDAQ	MATW	Tue, Jun 6, 2000	13.44	13.44	13.27	13.41
1450	NASDAQ	MATW	Mon, Jun 5, 2000	12.97	13.50	12.94	13.44
1449	NASDAQ	MATW	Fri, Jun 2, 2000	12.63	13.00	12.63	13.00
1448	NASDAQ	MATW	Thu, Jun 1, 2000	12.56	13.00	12.56	12.66
1447	NASDAQ	MATW	Wed, May 31, 2000	12.25	12.63	12.19	12.50
1446	NASDAQ	MATW	Tue, May 30, 2000	12.25	12.25	12.16	12.16
1445	NASDAQ	MATW	Fri, May 26, 2000	12.16	12.31	12.16	12.19
1444	NASDAQ	MATW	Thu, May 25, 2000	12.34	12.50	12.28	12.41
1443	NASDAQ	MATW	Wed, May 24, 2000	12.13	12.50	12.13	12.44
1442	NASDAQ	MATW	Tue, May 23, 2000	12.38	12.38	12.13	12.13
1441	NASDAQ	MATW	Mon, May 22, 2000	12.34	12.34	12.09	12.34
1440	NASDAQ	MATW	Fri, May 19, 2000	12.00	12.22	12.00	12.13
1439	NASDAQ	MATW	Thu, May 18, 2000	12.00	12.13	11.94	12.00
1438	NASDAQ	MATW	Wed, May 17, 2000	12.19	12.34	11.75	11.94
1437	NASDAQ	MATW	Tue, May 16, 2000	12.22	12.38	12.13	12.38
1436	NASDAQ	MATW	Mon, May 15, 2000	12.00	12.38	11.88	12.31
1435	NASDAQ	MATW	Fri, May 12, 2000	11.38	12.25	11.38	12.06
1434	NASDAQ	MATW	Thu, May 11, 2000	11.28	11.75	11.28	11.31
1433	NASDAQ	MATW	Wed, May 10, 2000	11.39	11.72	11.38	11.38
1432	NASDAQ	MATW	Tue, May 9, 2000	11.63	11.66	11.50	11.50
1431	NASDAQ	MATW	Mon, May 8, 2000	12.03	12.06	11.75	11.75
1430	NASDAQ	MATW	Fri, May 5, 2000	12.00	12.22	11.63	12.06
1429	NASDAQ	MATW	Thu, May 4, 2000	11.31	11.88	11.25	11.88
1428	NASDAQ	MATW	Wed, May 3, 2000	11.78	11.84	11.69	11.81
1427	NASDAQ	MATW	Tue, May 2, 2000	11.75	12.00	11.75	11.78
1426	NASDAQ	MATW	Mon, May 1, 2000	11.50	11.75	11.25	11.75
1425	NASDAQ	MATW	Fri, Apr 28, 2000	10.45	11.50	10.45	11.50
1424	NASDAQ	MATW	Thu, Apr 27, 2000	10.41	11.13	10.34	10.53
1423	NASDAQ	MATW	Wed, Apr 26, 2000	10.75	11.00	10.44	10.81
1422	NASDAQ	MATW	Tue, Apr 25, 2000	10.38	10.56	10.25	10.44
1421	NASDAQ	MATW	Mon, Apr 24, 2000	10.00	11.25	10.00	10.50
1420	NASDAQ	MATW	Thu, Apr 20, 2000	11.03	11.25	10.19	11.00
1419	NASDAQ	MATW	Wed, Apr 19, 2000	11.00	11.25	11.00	11.00
1418	NASDAQ	MATW	Tue, Apr 18, 2000	10.56	11.25	10.56	11.00
1417	NASDAQ	MATW	Mon, Apr 17, 2000	10.56	11.13	10.31	11.13
1416	NASDAQ	MATW	Fri, Apr 14, 2000	11.00	11.11	10.38	10.56
1415	NASDAQ	MATW	Thu, Apr 13, 2000	11.03	11.28	11.03	11.28
1414	NASDAQ	MATW	Wed, Apr 12, 2000	11.00	11.28	10.94	11.16
1413	NASDAQ	MATW	Tue, Apr 11, 2000	10.97	11.28	10.97	11.28
1412	NASDAQ	MATW	Mon, Apr 10, 2000	11.31	11.34	10.94	10.97
1411	NASDAQ	MATW	Fri, Apr 7, 2000	11.13	11.50	11.13	11.28
1410	NASDAQ	MATW	Thu, Apr 6, 2000	10.50	11.28	10.50	11.25
1409	NASDAQ	MATW	Wed, Apr 5, 2000	11.31	11.31	10.38	10.50
1408	NASDAQ	MATW	Tue, Apr 4, 2000	11.00	11.00	10.50	10.88
1407	NASDAQ	MATW	Mon, Apr 3, 2000	11.38	11.38	11.00	11.00
1406	NASDAQ	MATW	Fri, Mar 31, 2000	11.00	11.31	10.75	11.31
1405	NASDAQ	MATW	Thu, Mar 30, 2000	11.00	11.28	10.94	11.00
1404	NASDAQ	MATW	Wed, Mar 29, 2000	11.22	11.23	11.19	11.19
1403	NASDAQ	MATW	Tue, Mar 28, 2000	11.31	11.31	11.19	11.19
1402	NASDAQ	MATW	Mon, Mar 27, 2000	11.25	11.31	11.25	11.25
1401	NASDAQ	MATW	Fri, Mar 24, 2000	11.28	11.31	11.19	11.31
1400	NASDAQ	MATW	Thu, Mar 23, 2000	11.44	11.44	11.00	11.31
1399	NASDAQ	MATW	Wed, Mar 22, 2000	11.88	11.88	11.00	11.44
1398	NASDAQ	MATW	Tue, Mar 21, 2000	11.22	11.31	11.00	11.28
1397	NASDAQ	MATW	Mon, Mar 20, 2000	11.75	11.75	11.19	11.31
1396	NASDAQ	MATW	Fri, Mar 17, 2000	11.52	11.88	11.13	11.34
1395	NASDAQ	MATW	Thu, Mar 16, 2000	11.42	11.86	11.42	11.63
1394	NASDAQ	MATW	Wed, Mar 15, 2000	11.06	11.56	11.06	11.41
1393	NASDAQ	MATW	Tue, Mar 14, 2000	11.13	12.00	11.13	11.50
1392	NASDAQ	MATW	Mon, Mar 13, 2000	11.88	11.88	11.00	11.22
1391	NASDAQ	MATW	Fri, Mar 10, 2000	11.19	12.13	11.19	12.13
1390	NASDAQ	MATW	Thu, Mar 9, 2000	11.19	11.47	11.19	11.31
1389	NASDAQ	MATW	Wed, Mar 8, 2000	11.56	11.56	11.06	11.13
1388	NASDAQ	MATW	Tue, Mar 7, 2000	11.69	11.75	11.13	11.19
1387	NASDAQ	MATW	Mon, Mar 6, 2000	11.38	11.38	11.00	11.25
1386	NASDAQ	MATW	Fri, Mar 3, 2000	11.25	11.50	11.00	11.31
1385	NASDAQ	MATW	Thu, Mar 2, 2000	11.38	11.81	11.25	11.25
1384	NASDAQ	MATW	Wed, Mar 1, 2000	11.94	11.94	10.75	11.25
1383	NASDAQ	MATW	Tue, Feb 29, 2000	11.00	12.09	10.81	12.09
1382	NASDAQ	MATW	Mon, Feb 28, 2000	10.75	11.69	10.75	11.13
1381	NASDAQ	MATW	Fri, Feb 25, 2000	11.06	11.06	10.75	10.94
1380	NASDAQ	MATW	Thu, Feb 24, 2000	10.50	11.00	10.31	10.66
1379	NASDAQ	MATW	Wed, Feb 23, 2000	10.73	11.00	10.50	10.69
1378	NASDAQ	MATW	Tue, Feb 22, 2000	10.81	10.81	10.69	10.69
1377	NASDAQ	MATW	Fri, Feb 18, 2000	11.13	11.25	10.82	10.88
1376	NASDAQ	MATW	Thu, Feb 17, 2000	10.75	11.22	10.69	11.00
1375	NASDAQ	MATW	Wed, Feb 16, 2000	10.69	11.06	10.69	10.75
1374	NASDAQ	MATW	Tue, Feb 15, 2000	10.19	10.91	10.19	10.69
1373	NASDAQ	MATW	Mon, Feb 14, 2000	10.78	10.78	10.00	10.06
1372	NASDAQ	MATW	Fri, Feb 11, 2000	11.47	11.72	10.94	11.38
1371	NASDAQ	MATW	Thu, Feb 10, 2000	10.42	11.63	10.42	11.63
1370	NASDAQ	MATW	Wed, Feb 9, 2000	10.50	10.81	10.19	10.63
1369	NASDAQ	MATW	Tue, Feb 8, 2000	10.63	11.25	10.25	10.50
1368	NASDAQ	MATW	Mon, Feb 7, 2000	11.00	11.50	10.13	10.63
1367	NASDAQ	MATW	Fri, Feb 4, 2000	11.00	11.00	10.19	10.75
1366	NASDAQ	MATW	Thu, Feb 3, 2000	10.63	10.81	10.13	10.63
1365	NASDAQ	MATW	Wed, Feb 2, 2000	11.00	11.25	10.81	11.00
1364	NASDAQ	MATW	Tue, Feb 1, 2000	11.63	11.72	10.94	11.25
1363	NASDAQ	MATW	Mon, Jan 31, 2000	11.63	11.75	11.50	11.63
1362	NASDAQ	MATW	Fri, Jan 28, 2000	11.69	11.88	11.63	11.75
1361	NASDAQ	MATW	Thu, Jan 27, 2000	12.00	12.00	11.47	11.63
1360	NASDAQ	MATW	Wed, Jan 26, 2000	12.25	12.25	11.94	12.06
1359	NASDAQ	MATW	Tue, Jan 25, 2000	12.06	12.41	12.06	12.13
1358	NASDAQ	MATW	Mon, Jan 24, 2000	12.38	12.44	11.91	12.44
1357	NASDAQ	MATW	Fri, Jan 21, 2000	11.81	12.50	11.81	12.00
1356	NASDAQ	MATW	Thu, Jan 20, 2000	12.63	13.25	11.81	12.19
1355	NASDAQ	MATW	Wed, Jan 19, 2000	12.88	13.00	12.69	12.69
1354	NASDAQ	MATW	Tue, Jan 18, 2000	12.88	13.25	12.88	13.19
1353	NASDAQ	MATW	Fri, Jan 14, 2000	13.03	13.44	12.81	12.88
1352	NASDAQ	MATW	Thu, Jan 13, 2000	13.31	13.44	12.88	13.44
1351	NASDAQ	MATW	Wed, Jan 12, 2000	12.81	13.38	12.81	13.38
1350	NASDAQ	MATW	Tue, Jan 11, 2000	12.50	13.25	12.50	13.19
1349	NASDAQ	MATW	Mon, Jan 10, 2000	13.25	13.25	12.25	12.50
1348	NASDAQ	MATW	Fri, Jan 7, 2000	13.00	13.25	12.38	13.00
1347	NASDAQ	MATW	Thu, Jan 6, 2000	13.94	13.94	13.06	13.41
1346	NASDAQ	MATW	Wed, Jan 5, 2000	13.00	13.88	12.75	13.88
1345	NASDAQ	MATW	Tue, Jan 4, 2000	13.47	13.91	13.06	13.06
1344	NASDAQ	MATW	Mon, Jan 3, 2000	13.63	13.94	13.22	13.75
1343	NASDAQ	MATW	Fri, Dec 31, 1999	13.38	13.75	13.38	13.75
1342	NASDAQ	MATW	Thu, Dec 30, 1999	13.44	13.69	13.00	13.50
1341	NASDAQ	MATW	Wed, Dec 29, 1999	13.13	13.53	13.06	13.44
1340	NASDAQ	MATW	Tue, Dec 28, 1999	13.19	13.88	13.06	13.88
1339	NASDAQ	MATW	Mon, Dec 27, 1999	13.69	13.88	13.13	13.19
1338	NASDAQ	MATW	Thu, Dec 23, 1999	13.80	13.84	13.63	13.84
1337	NASDAQ	MATW	Wed, Dec 22, 1999	13.50	13.75	13.13	13.63
1336	NASDAQ	MATW	Tue, Dec 21, 1999	13.50	13.94	13.13	13.13
1335	NASDAQ	MATW	Mon, Dec 20, 1999	13.59	14.06	13.59	13.81
1334	NASDAQ	MATW	Fri, Dec 17, 1999	13.50	13.56	13.03	13.50
1333	NASDAQ	MATW	Thu, Dec 16, 1999	12.97	13.28	12.97	13.25
1332	NASDAQ	MATW	Wed, Dec 15, 1999	12.81	13.25	12.38	13.25
1331	NASDAQ	MATW	Tue, Dec 14, 1999	12.03	12.50	12.03	12.50
1330	NASDAQ	MATW	Mon, Dec 13, 1999	11.47	12.38	11.47	12.38
1329	NASDAQ	MATW	Fri, Dec 10, 1999	11.44	11.97	11.44	11.47
1328	NASDAQ	MATW	Thu, Dec 9, 1999	11.47	11.63	11.47	11.63
1327	NASDAQ	MATW	Wed, Dec 8, 1999	11.75	11.88	11.50	11.81
1326	NASDAQ	MATW	Tue, Dec 7, 1999	11.47	11.75	11.47	11.47
1325	NASDAQ	MATW	Mon, Dec 6, 1999	11.50	11.95	11.44	11.44
1324	NASDAQ	MATW	Fri, Dec 3, 1999	12.00	12.00	11.34	11.44
1323	NASDAQ	MATW	Thu, Dec 2, 1999	11.31	11.94	11.13	11.19
1322	NASDAQ	MATW	Wed, Dec 1, 1999	11.00	11.88	11.00	11.31
1321	NASDAQ	MATW	Tue, Nov 30, 1999	10.81	11.63	10.31	11.63
1320	NASDAQ	MATW	Mon, Nov 29, 1999	11.50	11.75	10.13	10.50
1319	NASDAQ	MATW	Fri, Nov 26, 1999	10.13	10.78	10.00	10.44
1318	NASDAQ	MATW	Wed, Nov 24, 1999	11.00	11.41	10.28	10.28
1317	NASDAQ	MATW	Tue, Nov 23, 1999	11.94	12.00	11.38	11.38
1316	NASDAQ	MATW	Mon, Nov 22, 1999	12.41	12.50	11.44	11.81
1315	NASDAQ	MATW	Fri, Nov 19, 1999	12.88	12.88	12.25	12.38
1314	NASDAQ	MATW	Thu, Nov 18, 1999	12.25	12.88	12.25	12.63
1313	NASDAQ	MATW	Wed, Nov 17, 1999	12.38	12.50	12.00	12.31
1312	NASDAQ	MATW	Tue, Nov 16, 1999	12.00	12.38	12.00	12.38
1311	NASDAQ	MATW	Mon, Nov 15, 1999	12.00	12.38	12.00	12.25
1310	NASDAQ	MATW	Fri, Nov 12, 1999	12.13	12.50	11.94	12.50
1309	NASDAQ	MATW	Thu, Nov 11, 1999	12.50	12.50	11.38	11.94
1308	NASDAQ	MATW	Wed, Nov 10, 1999	12.41	12.44	12.06	12.06
1307	NASDAQ	MATW	Tue, Nov 9, 1999	12.50	12.56	12.38	12.38
1306	NASDAQ	MATW	Mon, Nov 8, 1999	12.56	12.56	12.13	12.41
1305	NASDAQ	MATW	Fri, Nov 5, 1999	12.50	12.56	12.13	12.41
1304	NASDAQ	MATW	Thu, Nov 4, 1999	12.56	12.56	12.50	12.50
1303	NASDAQ	MATW	Wed, Nov 3, 1999	12.50	12.56	12.13	12.56
1302	NASDAQ	MATW	Tue, Nov 2, 1999	12.13	12.56	12.00	12.50
1301	NASDAQ	MATW	Mon, Nov 1, 1999	12.56	12.81	11.88	12.63
1300	NASDAQ	MATW	Fri, Oct 29, 1999	12.63	13.00	12.56	12.56
1299	NASDAQ	MATW	Thu, Oct 28, 1999	12.59	13.00	12.59	12.63
1298	NASDAQ	MATW	Wed, Oct 27, 1999	12.69	13.00	12.56	12.56
1297	NASDAQ	MATW	Tue, Oct 26, 1999	13.00	13.00	12.69	12.69
1296	NASDAQ	MATW	Mon, Oct 25, 1999	12.69	12.88	12.69	12.86
1295	NASDAQ	MATW	Fri, Oct 22, 1999	13.13	13.19	12.88	12.88
1294	NASDAQ	MATW	Thu, Oct 21, 1999	13.38	13.38	13.00	13.22
1293	NASDAQ	MATW	Wed, Oct 20, 1999	13.09	13.25	13.00	13.03
1292	NASDAQ	MATW	Tue, Oct 19, 1999	13.00	13.25	12.81	12.81
1291	NASDAQ	MATW	Mon, Oct 18, 1999	13.25	13.75	13.13	13.50
1290	NASDAQ	MATW	Fri, Oct 15, 1999	12.88	14.06	12.69	14.06
1289	NASDAQ	MATW	Thu, Oct 14, 1999	12.75	12.81	12.75	12.75
1288	NASDAQ	MATW	Wed, Oct 13, 1999	12.88	13.13	12.75	12.75
1287	NASDAQ	MATW	Tue, Oct 12, 1999	12.81	13.50	12.69	12.75
1286	NASDAQ	MATW	Mon, Oct 11, 1999	14.00	14.38	12.69	12.81
1285	NASDAQ	MATW	Fri, Oct 8, 1999	14.38	14.38	13.69	14.06
1284	NASDAQ	MATW	Thu, Oct 7, 1999	13.66	14.44	13.63	13.69
1283	NASDAQ	MATW	Wed, Oct 6, 1999	13.94	14.13	13.56	13.63
1282	NASDAQ	MATW	Tue, Oct 5, 1999	14.00	14.50	13.38	13.69
1281	NASDAQ	MATW	Mon, Oct 4, 1999	14.06	14.69	14.06	14.69
1280	NASDAQ	MATW	Fri, Oct 1, 1999	14.50	14.88	14.38	14.88
1279	NASDAQ	MATW	Thu, Sep 30, 1999	14.13	15.19	13.63	15.06
1278	NASDAQ	MATW	Wed, Sep 29, 1999	13.63	14.63	13.38	13.78
1277	NASDAQ	MATW	Tue, Sep 28, 1999	14.09	14.56	14.09	14.50
1276	NASDAQ	MATW	Mon, Sep 27, 1999	14.38	14.38	13.56	13.97
1275	NASDAQ	MATW	Fri, Sep 24, 1999	13.75	14.19	13.50	14.19
1274	NASDAQ	MATW	Thu, Sep 23, 1999	14.44	14.44	13.88	13.94
1273	NASDAQ	MATW	Wed, Sep 22, 1999	14.50	14.63	14.25	14.50
1272	NASDAQ	MATW	Tue, Sep 21, 1999	14.00	14.63	13.69	14.50
1271	NASDAQ	MATW	Mon, Sep 20, 1999	13.06	14.50	13.06	13.69
1270	NASDAQ	MATW	Fri, Sep 17, 1999	13.47	13.50	13.06	13.06
1269	NASDAQ	MATW	Thu, Sep 16, 1999	12.63	13.25	12.63	12.77
1268	NASDAQ	MATW	Wed, Sep 15, 1999	13.13	13.13	12.50	13.00
1267	NASDAQ	MATW	Tue, Sep 14, 1999	12.56	12.69	12.50	12.63
1266	NASDAQ	MATW	Mon, Sep 13, 1999	12.44	12.75	12.44	12.69
1265	NASDAQ	MATW	Fri, Sep 10, 1999	12.50	12.88	12.44	12.44
1264	NASDAQ	MATW	Thu, Sep 9, 1999	12.88	13.16	12.56	12.56
1263	NASDAQ	MATW	Wed, Sep 8, 1999	13.88	13.88	12.88	13.00
1262	NASDAQ	MATW	Tue, Sep 7, 1999	13.56	13.69	12.81	13.38
1261	NASDAQ	MATW	Fri, Sep 3, 1999	13.63	13.88	13.59	13.59
1260	NASDAQ	MATW	Thu, Sep 2, 1999	13.63	14.00	13.50	13.69
1259	NASDAQ	MATW	Wed, Sep 1, 1999	13.97	13.97	13.44	13.56
1258	NASDAQ	MATW	Tue, Aug 31, 1999	13.56	14.00	13.56	13.56
1257	NASDAQ	MATW	Mon, Aug 30, 1999	13.81	13.81	13.56	13.56
1256	NASDAQ	MATW	Fri, Aug 27, 1999	13.72	13.88	13.63	13.63
1255	NASDAQ	MATW	Thu, Aug 26, 1999	14.13	14.25	13.38	13.63
1254	NASDAQ	MATW	Wed, Aug 25, 1999	14.13	14.19	14.09	14.13
1253	NASDAQ	MATW	Tue, Aug 24, 1999	14.25	14.25	13.88	14.00
1252	NASDAQ	MATW	Mon, Aug 23, 1999	14.25	14.25	13.97	14.00
1251	NASDAQ	MATW	Fri, Aug 20, 1999	14.25	14.25	13.88	14.25
1250	NASDAQ	MATW	Thu, Aug 19, 1999	14.00	14.25	14.00	14.25
1249	NASDAQ	MATW	Wed, Aug 18, 1999	14.44	14.44	14.06	14.16
1248	NASDAQ	MATW	Tue, Aug 17, 1999	14.50	14.59	14.00	14.44
1247	NASDAQ	MATW	Mon, Aug 16, 1999	15.06	15.13	14.50	14.69
1246	NASDAQ	MATW	Fri, Aug 13, 1999	15.25	15.50	15.00	15.25
1245	NASDAQ	MATW	Thu, Aug 12, 1999	15.50	15.50	15.45	15.45
1244	NASDAQ	MATW	Wed, Aug 11, 1999	15.31	15.50	15.25	15.25
1243	NASDAQ	MATW	Tue, Aug 10, 1999	15.00	15.47	14.75	15.44
1242	NASDAQ	MATW	Mon, Aug 9, 1999	15.00	15.25	14.75	14.81
1241	NASDAQ	MATW	Fri, Aug 6, 1999	15.06	15.25	14.94	14.94
1240	NASDAQ	MATW	Thu, Aug 5, 1999	15.00	15.31	15.00	15.00
1239	NASDAQ	MATW	Wed, Aug 4, 1999	15.13	15.44	15.13	15.13
1238	NASDAQ	MATW	Tue, Aug 3, 1999	16.00	16.00	15.19	15.31
1237	NASDAQ	MATW	Mon, Aug 2, 1999	15.50	15.81	15.19	15.25
1236	NASDAQ	MATW	Fri, Jul 30, 1999	15.50	15.50	15.13	15.25
1235	NASDAQ	MATW	Thu, Jul 29, 1999	15.25	15.38	15.13	15.13
1234	NASDAQ	MATW	Wed, Jul 28, 1999	15.25	15.25	15.13	15.25
1233	NASDAQ	MATW	Tue, Jul 27, 1999	15.06	15.28	14.81	15.25
1232	NASDAQ	MATW	Mon, Jul 26, 1999	14.84	15.19	14.75	15.19
1231	NASDAQ	MATW	Fri, Jul 23, 1999	15.53	15.53	14.44	14.94
1230	NASDAQ	MATW	Thu, Jul 22, 1999	15.75	16.00	15.38	15.47
1229	NASDAQ	MATW	Wed, Jul 21, 1999	16.13	16.13	15.38	16.00
1228	NASDAQ	MATW	Tue, Jul 20, 1999	16.25	16.25	15.31	16.13
1227	NASDAQ	MATW	Mon, Jul 19, 1999	15.31	16.00	15.06	16.00
1226	NASDAQ	MATW	Fri, Jul 16, 1999	15.31	16.00	15.31	15.75
1225	NASDAQ	MATW	Thu, Jul 15, 1999	15.75	16.00	15.38	16.00
1224	NASDAQ	MATW	Wed, Jul 14, 1999	15.75	15.81	15.25	15.75
1223	NASDAQ	MATW	Tue, Jul 13, 1999	16.00	16.00	15.25	15.25
1222	NASDAQ	MATW	Mon, Jul 12, 1999	15.50	16.00	15.50	15.89
1221	NASDAQ	MATW	Fri, Jul 9, 1999	15.75	16.44	15.25	16.13
1220	NASDAQ	MATW	Thu, Jul 8, 1999	14.75	15.88	14.75	15.47
1219	NASDAQ	MATW	Wed, Jul 7, 1999	14.59	15.56	14.59	15.50
1218	NASDAQ	MATW	Tue, Jul 6, 1999	15.00	15.44	14.59	14.88
1217	NASDAQ	MATW	Fri, Jul 2, 1999	15.00	15.44	14.88	15.19
1216	NASDAQ	MATW	Thu, Jul 1, 1999	14.81	15.00	14.69	15.00
1215	NASDAQ	MATW	Wed, Jun 30, 1999	14.56	14.94	14.56	14.81
1214	NASDAQ	MATW	Tue, Jun 29, 1999	14.88	14.88	14.75	14.81
1213	NASDAQ	MATW	Mon, Jun 28, 1999	14.63	14.94	14.63	14.75
1212	NASDAQ	MATW	Fri, Jun 25, 1999	14.38	14.88	14.38	14.75
1211	NASDAQ	MATW	Thu, Jun 24, 1999	14.75	14.75	14.50	14.63
1210	NASDAQ	MATW	Wed, Jun 23, 1999	14.13	14.75	14.13	14.75
1209	NASDAQ	MATW	Tue, Jun 22, 1999	14.13	14.75	14.06	14.70
1208	NASDAQ	MATW	Mon, Jun 21, 1999	14.00	14.88	14.00	14.88
1207	NASDAQ	MATW	Fri, Jun 18, 1999	14.50	14.56	14.00	14.41
1206	NASDAQ	MATW	Thu, Jun 17, 1999	14.38	14.50	14.25	14.38
1205	NASDAQ	MATW	Wed, Jun 16, 1999	14.38	14.63	14.38	14.50
1204	NASDAQ	MATW	Tue, Jun 15, 1999	14.56	14.56	14.25	14.56
1203	NASDAQ	MATW	Mon, Jun 14, 1999	14.25	14.94	14.25	14.25
1202	NASDAQ	MATW	Fri, Jun 11, 1999	15.00	15.00	14.63	14.63
1201	NASDAQ	MATW	Thu, Jun 10, 1999	14.94	15.00	14.47	14.50
1200	NASDAQ	MATW	Wed, Jun 9, 1999	15.03	15.03	14.25	15.00
1199	NASDAQ	MATW	Tue, Jun 8, 1999	15.03	15.03	14.88	15.00
1198	NASDAQ	MATW	Mon, Jun 7, 1999	14.81	15.06	14.81	15.03
1197	NASDAQ	MATW	Fri, Jun 4, 1999	14.81	15.03	14.81	15.00
1196	NASDAQ	MATW	Thu, Jun 3, 1999	14.88	15.00	14.44	14.81
1195	NASDAQ	MATW	Wed, Jun 2, 1999	15.13	15.13	14.94	15.00
1194	NASDAQ	MATW	Tue, Jun 1, 1999	14.75	15.09	14.50	14.77
1193	NASDAQ	MATW	Fri, May 28, 1999	14.81	14.97	14.44	14.50
1192	NASDAQ	MATW	Thu, May 27, 1999	14.50	14.88	14.44	14.63
1191	NASDAQ	MATW	Wed, May 26, 1999	14.94	14.97	14.56	14.75
1190	NASDAQ	MATW	Tue, May 25, 1999	14.56	14.81	14.25	14.75
1189	NASDAQ	MATW	Mon, May 24, 1999	14.38	14.75	14.38	14.56
1188	NASDAQ	MATW	Fri, May 21, 1999	14.38	14.75	14.38	14.75
1187	NASDAQ	MATW	Thu, May 20, 1999	14.69	14.69	14.44	14.44
1186	NASDAQ	MATW	Wed, May 19, 1999	14.36	14.75	14.00	14.19
1185	NASDAQ	MATW	Tue, May 18, 1999	14.72	14.72	14.25	14.50
1184	NASDAQ	MATW	Mon, May 17, 1999	14.06	14.75	14.06	14.25
1183	NASDAQ	MATW	Fri, May 14, 1999	14.75	14.75	14.50	14.50
1182	NASDAQ	MATW	Thu, May 13, 1999	14.56	14.75	14.31	14.53
1181	NASDAQ	MATW	Wed, May 12, 1999	14.44	14.94	14.44	14.50
1180	NASDAQ	MATW	Tue, May 11, 1999	14.47	14.75	14.47	14.75
1179	NASDAQ	MATW	Mon, May 10, 1999	14.75	14.75	14.44	14.75
1178	NASDAQ	MATW	Fri, May 7, 1999	14.81	14.88	14.44	14.50
1177	NASDAQ	MATW	Thu, May 6, 1999	14.38	14.75	14.38	14.69
1176	NASDAQ	MATW	Wed, May 5, 1999	14.50	14.88	14.28	14.88
1175	NASDAQ	MATW	Tue, May 4, 1999	14.25	14.50	14.06	14.13
1174	NASDAQ	MATW	Mon, May 3, 1999	13.69	14.50	13.63	14.06
1173	NASDAQ	MATW	Fri, Apr 30, 1999	14.00	14.06	13.31	13.31
1172	NASDAQ	MATW	Thu, Apr 29, 1999	14.00	14.50	13.38	14.50
1171	NASDAQ	MATW	Wed, Apr 28, 1999	13.50	13.88	13.38	13.38
1170	NASDAQ	MATW	Tue, Apr 27, 1999	14.00	14.38	13.44	13.63
1169	NASDAQ	MATW	Mon, Apr 26, 1999	14.63	14.63	13.50	14.09
1168	NASDAQ	MATW	Fri, Apr 23, 1999	14.00	14.63	13.75	14.63
1167	NASDAQ	MATW	Thu, Apr 22, 1999	14.75	15.00	14.16	14.63
1166	NASDAQ	MATW	Wed, Apr 21, 1999	14.00	14.38	14.00	14.38
1165	NASDAQ	MATW	Tue, Apr 20, 1999	14.50	14.50	14.00	14.25
1164	NASDAQ	MATW	Mon, Apr 19, 1999	14.13	14.63	14.06	14.06
1163	NASDAQ	MATW	Fri, Apr 16, 1999	14.56	15.13	13.63	14.63
1162	NASDAQ	MATW	Thu, Apr 15, 1999	14.00	15.19	13.56	15.19
1161	NASDAQ	MATW	Wed, Apr 14, 1999	12.88	14.75	12.88	14.50
1160	NASDAQ	MATW	Tue, Apr 13, 1999	12.56	13.75	12.56	13.06
1159	NASDAQ	MATW	Mon, Apr 12, 1999	12.88	13.31	12.56	12.88
1158	NASDAQ	MATW	Fri, Apr 9, 1999	13.00	13.50	13.00	13.44
1157	NASDAQ	MATW	Thu, Apr 8, 1999	13.63	14.00	13.03	13.25
1156	NASDAQ	MATW	Wed, Apr 7, 1999	13.63	13.63	13.00	13.19
1155	NASDAQ	MATW	Tue, Apr 6, 1999	14.13	14.13	13.88	13.88
1154	NASDAQ	MATW	Mon, Apr 5, 1999	14.00	14.06	13.88	14.00
1153	NASDAQ	MATW	Thu, Apr 1, 1999	13.97	14.25	13.75	13.88
1152	NASDAQ	MATW	Wed, Mar 31, 1999	13.69	13.97	13.50	13.69
1151	NASDAQ	MATW	Tue, Mar 30, 1999	13.50	13.97	13.25	13.97
1150	NASDAQ	MATW	Mon, Mar 29, 1999	13.03	13.50	12.75	12.88
1149	NASDAQ	MATW	Fri, Mar 26, 1999	13.00	13.25	12.75	13.00
1148	NASDAQ	MATW	Thu, Mar 25, 1999	13.44	13.44	12.78	12.88
1147	NASDAQ	MATW	Wed, Mar 24, 1999	13.38	13.41	13.25	13.41
1146	NASDAQ	MATW	Tue, Mar 23, 1999	13.88	13.88	13.38	13.38
1145	NASDAQ	MATW	Mon, Mar 22, 1999	13.31	13.97	13.31	13.59
1144	NASDAQ	MATW	Fri, Mar 19, 1999	13.50	14.00	13.38	13.38
1143	NASDAQ	MATW	Thu, Mar 18, 1999	13.75	14.13	13.50	13.69
1142	NASDAQ	MATW	Wed, Mar 17, 1999	13.63	14.38	13.63	13.75
1141	NASDAQ	MATW	Tue, Mar 16, 1999	14.00	14.22	13.75	13.75
1140	NASDAQ	MATW	Mon, Mar 15, 1999	13.75	14.00	13.75	14.00
1139	NASDAQ	MATW	Fri, Mar 12, 1999	13.75	14.31	13.75	14.25
1138	NASDAQ	MATW	Thu, Mar 11, 1999	13.69	14.38	13.69	14.31
1137	NASDAQ	MATW	Wed, Mar 10, 1999	13.69	14.13	13.69	13.69
1136	NASDAQ	MATW	Tue, Mar 9, 1999	14.38	14.38	13.69	13.94
1135	NASDAQ	MATW	Mon, Mar 8, 1999	14.00	14.63	13.63	13.66
1134	NASDAQ	MATW	Fri, Mar 5, 1999	14.44	14.44	13.50	14.38
1133	NASDAQ	MATW	Thu, Mar 4, 1999	14.31	14.69	14.31	14.31
1132	NASDAQ	MATW	Wed, Mar 3, 1999	14.06	14.75	14.06	14.66
1131	NASDAQ	MATW	Tue, Mar 2, 1999	14.25	14.75	14.25	14.56
1130	NASDAQ	MATW	Mon, Mar 1, 1999	14.75	14.75	14.31	14.59
1129	NASDAQ	MATW	Fri, Feb 26, 1999	14.19	14.56	14.13	14.31
1128	NASDAQ	MATW	Thu, Feb 25, 1999	14.19	14.50	14.19	14.50
1127	NASDAQ	MATW	Wed, Feb 24, 1999	14.00	14.69	14.00	14.69
1126	NASDAQ	MATW	Tue, Feb 23, 1999	14.13	14.38	14.00	14.00
1125	NASDAQ	MATW	Mon, Feb 22, 1999	14.69	14.69	14.00	14.38
1124	NASDAQ	MATW	Fri, Feb 19, 1999	14.50	14.69	14.19	14.50
1123	NASDAQ	MATW	Thu, Feb 18, 1999	14.00	14.69	14.00	14.38
1122	NASDAQ	MATW	Wed, Feb 17, 1999	14.75	14.75	14.00	14.00
1121	NASDAQ	MATW	Tue, Feb 16, 1999	14.75	14.75	14.00	14.25
1120	NASDAQ	MATW	Fri, Feb 12, 1999	14.13	14.13	13.63	13.94
1119	NASDAQ	MATW	Thu, Feb 11, 1999	13.50	14.56	13.50	14.50
1118	NASDAQ	MATW	Wed, Feb 10, 1999	14.13	14.31	13.13	14.31
1117	NASDAQ	MATW	Tue, Feb 9, 1999	14.50	15.00	14.00	15.00
1116	NASDAQ	MATW	Mon, Feb 8, 1999	13.75	14.75	13.75	14.75
1115	NASDAQ	MATW	Fri, Feb 5, 1999	14.25	14.47	14.00	14.47
1114	NASDAQ	MATW	Thu, Feb 4, 1999	14.25	14.50	14.00	14.34
1113	NASDAQ	MATW	Wed, Feb 3, 1999	14.75	14.88	14.25	14.50
1112	NASDAQ	MATW	Tue, Feb 2, 1999	14.31	15.00	14.31	15.00
1111	NASDAQ	MATW	Mon, Feb 1, 1999	14.25	15.38	14.00	14.75
1110	NASDAQ	MATW	Fri, Jan 29, 1999	13.75	14.13	13.13	14.13
1109	NASDAQ	MATW	Thu, Jan 28, 1999	13.06	13.81	13.06	13.75
1108	NASDAQ	MATW	Wed, Jan 27, 1999	13.22	13.50	13.00	13.06
1107	NASDAQ	MATW	Tue, Jan 26, 1999	13.69	13.81	12.50	13.25
1106	NASDAQ	MATW	Mon, Jan 25, 1999	13.66	13.97	13.50	13.75
1105	NASDAQ	MATW	Fri, Jan 22, 1999	13.75	14.19	13.47	13.53
1104	NASDAQ	MATW	Thu, Jan 21, 1999	14.00	14.75	13.75	13.75
1103	NASDAQ	MATW	Wed, Jan 20, 1999	14.50	15.00	14.25	14.25
1102	NASDAQ	MATW	Tue, Jan 19, 1999	14.25	15.00	14.00	14.38
1101	NASDAQ	MATW	Fri, Jan 15, 1999	15.19	15.19	14.00	14.75
1100	NASDAQ	MATW	Thu, Jan 14, 1999	15.13	15.13	14.88	15.00
1099	NASDAQ	MATW	Wed, Jan 13, 1999	15.00	15.41	14.50	15.13
1098	NASDAQ	MATW	Tue, Jan 12, 1999	14.75	15.09	14.75	15.09
1097	NASDAQ	MATW	Mon, Jan 11, 1999	15.13	15.13	14.75	14.75
1096	NASDAQ	MATW	Fri, Jan 8, 1999	14.94	15.44	14.94	15.41
1095	NASDAQ	MATW	Thu, Jan 7, 1999	15.13	15.13	14.88	15.00
1094	NASDAQ	MATW	Wed, Jan 6, 1999	15.00	15.44	15.00	15.44
1093	NASDAQ	MATW	Tue, Jan 5, 1999	15.56	15.56	15.00	15.00
1092	NASDAQ	MATW	Mon, Jan 4, 1999	15.50	15.69	15.00	15.56
1091	NASDAQ	MATW	Thu, Dec 31, 1998	15.25	15.75	15.25	15.75
1090	NASDAQ	MATW	Wed, Dec 30, 1998	15.63	15.69	15.25	15.69
1089	NASDAQ	MATW	Tue, Dec 29, 1998	14.19	15.50	14.19	15.50
1088	NASDAQ	MATW	Mon, Dec 28, 1998	14.25	14.63	14.25	14.56
1087	NASDAQ	MATW	Thu, Dec 24, 1998	14.50	14.50	14.13	14.13
1086	NASDAQ	MATW	Wed, Dec 23, 1998	14.25	14.25	14.25	14.25
1085	NASDAQ	MATW	Tue, Dec 22, 1998	14.38	14.50	14.25	14.50
1084	NASDAQ	MATW	Mon, Dec 21, 1998	14.25	14.75	14.25	14.75
1083	NASDAQ	MATW	Fri, Dec 18, 1998	14.63	14.69	13.88	14.44
1082	NASDAQ	MATW	Thu, Dec 17, 1998	14.50	15.00	14.50	15.00
1081	NASDAQ	MATW	Wed, Dec 16, 1998	14.50	14.75	14.50	14.63
1080	NASDAQ	MATW	Tue, Dec 15, 1998	13.50	14.50	13.50	14.50
1079	NASDAQ	MATW	Mon, Dec 14, 1998	14.69	14.78	13.13	13.44
1078	NASDAQ	MATW	Fri, Dec 11, 1998	14.81	14.91	14.81	14.81
1077	NASDAQ	MATW	Thu, Dec 10, 1998	14.81	14.88	14.81	14.84
1076	NASDAQ	MATW	Wed, Dec 9, 1998	15.16	15.25	14.81	14.81
1075	NASDAQ	MATW	Tue, Dec 8, 1998	15.25	15.28	15.09	15.20
1074	NASDAQ	MATW	Mon, Dec 7, 1998	15.00	15.38	14.81	15.28
1073	NASDAQ	MATW	Fri, Dec 4, 1998	15.25	15.50	15.06	15.25
1072	NASDAQ	MATW	Thu, Dec 3, 1998	15.63	15.63	15.41	15.44
1071	NASDAQ	MATW	Wed, Dec 2, 1998	15.81	15.81	15.50	15.69
1070	NASDAQ	MATW	Tue, Dec 1, 1998	14.88	16.06	14.63	15.50
1069	NASDAQ	MATW	Mon, Nov 30, 1998	14.13	15.00	14.13	15.00
1068	NASDAQ	MATW	Fri, Nov 27, 1998	14.13	14.88	14.13	14.88
1067	NASDAQ	MATW	Wed, Nov 25, 1998	14.50	14.50	14.13	14.13
1066	NASDAQ	MATW	Tue, Nov 24, 1998	13.88	14.50	13.88	14.13
1065	NASDAQ	MATW	Mon, Nov 23, 1998	13.69	14.16	13.69	14.13
1064	NASDAQ	MATW	Fri, Nov 20, 1998	13.75	14.13	13.75	14.00
1063	NASDAQ	MATW	Thu, Nov 19, 1998	14.00	14.25	14.00	14.13
1062	NASDAQ	MATW	Wed, Nov 18, 1998	14.00	14.06	13.91	14.00
1061	NASDAQ	MATW	Tue, Nov 17, 1998	14.13	14.25	13.69	14.00
1060	NASDAQ	MATW	Mon, Nov 16, 1998	14.00	14.13	13.56	14.13
1059	NASDAQ	MATW	Fri, Nov 13, 1998	14.16	14.16	13.88	13.88
1058	NASDAQ	MATW	Thu, Nov 12, 1998	14.31	14.31	13.88	13.88
1057	NASDAQ	MATW	Wed, Nov 11, 1998	14.25	14.31	14.00	14.00
1056	NASDAQ	MATW	Tue, Nov 10, 1998	14.31	14.31	13.56	14.31
1055	NASDAQ	MATW	Mon, Nov 9, 1998	14.38	14.63	14.00	14.19
1054	NASDAQ	MATW	Fri, Nov 6, 1998	14.00	14.38	13.50	13.94
1053	NASDAQ	MATW	Thu, Nov 5, 1998	14.47	14.47	14.00	14.00
1052	NASDAQ	MATW	Wed, Nov 4, 1998	14.13	14.50	14.13	14.25
1051	NASDAQ	MATW	Tue, Nov 3, 1998	13.88	14.13	13.50	14.13
1050	NASDAQ	MATW	Mon, Nov 2, 1998	13.56	14.41	13.38	13.56
1049	NASDAQ	MATW	Fri, Oct 30, 1998	14.00	14.50	13.75	13.81
1048	NASDAQ	MATW	Thu, Oct 29, 1998	15.50	15.50	13.50	14.50
1047	NASDAQ	MATW	Wed, Oct 28, 1998	15.00	15.38	14.25	15.25
1046	NASDAQ	MATW	Tue, Oct 27, 1998	16.00	16.00	14.00	15.00
1045	NASDAQ	MATW	Mon, Oct 26, 1998	16.00	16.00	15.16	15.88
1044	NASDAQ	MATW	Fri, Oct 23, 1998	16.00	16.00	15.00	16.00
1043	NASDAQ	MATW	Thu, Oct 22, 1998	16.13	17.00	14.25	15.50
1042	NASDAQ	MATW	Wed, Oct 21, 1998	16.00	16.63	14.50	16.00
1041	NASDAQ	MATW	Tue, Oct 20, 1998	15.00	16.13	14.75	16.00
1040	NASDAQ	MATW	Mon, Oct 19, 1998	14.50	14.75	13.97	14.59
1039	NASDAQ	MATW	Fri, Oct 16, 1998	14.19	14.50	14.02	14.50
1038	NASDAQ	MATW	Thu, Oct 15, 1998	14.13	14.31	13.88	14.31
1037	NASDAQ	MATW	Wed, Oct 14, 1998	14.13	14.13	13.63	13.78
1036	NASDAQ	MATW	Tue, Oct 13, 1998	13.75	14.25	13.63	13.69
1035	NASDAQ	MATW	Mon, Oct 12, 1998	13.75	14.13	13.50	13.75
1034	NASDAQ	MATW	Fri, Oct 9, 1998	12.50	13.50	12.38	13.25
1033	NASDAQ	MATW	Thu, Oct 8, 1998	12.50	13.25	12.13	13.25
1032	NASDAQ	MATW	Wed, Oct 7, 1998	12.75	13.25	12.50	13.25
1031	NASDAQ	MATW	Tue, Oct 6, 1998	13.13	13.25	12.13	13.25
1030	NASDAQ	MATW	Mon, Oct 5, 1998	12.13	13.00	12.13	12.56
1029	NASDAQ	MATW	Fri, Oct 2, 1998	12.50	12.94	12.13	12.73
1028	NASDAQ	MATW	Thu, Oct 1, 1998	12.13	13.00	12.13	13.00
1027	NASDAQ	MATW	Wed, Sep 30, 1998	12.88	13.00	12.50	12.50
1026	NASDAQ	MATW	Tue, Sep 29, 1998	13.13	13.25	12.50	13.00
1025	NASDAQ	MATW	Mon, Sep 28, 1998	13.50	13.50	13.00	13.25
1024	NASDAQ	MATW	Fri, Sep 25, 1998	13.13	13.52	13.03	13.52
1023	NASDAQ	MATW	Thu, Sep 24, 1998	14.06	14.06	13.13	13.13
1022	NASDAQ	MATW	Wed, Sep 23, 1998	13.50	14.00	13.41	13.94
1021	NASDAQ	MATW	Tue, Sep 22, 1998	13.56	13.75	13.13	13.44
1020	NASDAQ	MATW	Mon, Sep 21, 1998	13.50	13.56	13.34	13.50
1019	NASDAQ	MATW	Fri, Sep 18, 1998	13.63	13.63	12.47	13.38
1018	NASDAQ	MATW	Thu, Sep 17, 1998	13.00	13.00	12.75	13.00
1017	NASDAQ	MATW	Wed, Sep 16, 1998	12.50	13.00	12.50	13.00
1016	NASDAQ	MATW	Tue, Sep 15, 1998	12.63	13.00	12.25	13.00
1015	NASDAQ	MATW	Mon, Sep 14, 1998	13.00	13.38	12.81	12.81
1014	NASDAQ	MATW	Fri, Sep 11, 1998	13.50	13.63	13.00	13.50
1013	NASDAQ	MATW	Thu, Sep 10, 1998	13.25	13.69	12.38	13.50
1012	NASDAQ	MATW	Wed, Sep 9, 1998	13.00	13.75	13.00	13.75
1011	NASDAQ	MATW	Tue, Sep 8, 1998	14.00	14.00	13.56	13.88
1010	NASDAQ	MATW	Fri, Sep 4, 1998	13.69	14.50	13.50	13.91
1009	NASDAQ	MATW	Thu, Sep 3, 1998	12.63	13.88	12.63	13.69
1008	NASDAQ	MATW	Wed, Sep 2, 1998	13.56	13.56	12.81	13.31
1007	NASDAQ	MATW	Tue, Sep 1, 1998	12.44	13.38	12.19	13.22
1006	NASDAQ	MATW	Mon, Aug 31, 1998	12.25	12.53	12.19	12.31
1005	NASDAQ	MATW	Fri, Aug 28, 1998	12.56	12.56	12.19	12.56
1004	NASDAQ	MATW	Thu, Aug 27, 1998	12.19	12.63	11.88	12.41
1003	NASDAQ	MATW	Wed, Aug 26, 1998	12.50	12.75	12.00	12.19
1002	NASDAQ	MATW	Tue, Aug 25, 1998	12.50	12.88	12.19	12.38
1001	NASDAQ	MATW	Mon, Aug 24, 1998	12.31	12.50	12.31	12.50
1000	NASDAQ	MATW	Fri, Aug 21, 1998	12.50	12.50	11.94	12.50
999	NASDAQ	MATW	Thu, Aug 20, 1998	11.63	12.25	11.63	12.13
998	NASDAQ	MATW	Wed, Aug 19, 1998	11.69	12.50	11.50	12.50
997	NASDAQ	MATW	Tue, Aug 18, 1998	11.13	12.25	11.13	12.25
996	NASDAQ	MATW	Mon, Aug 17, 1998	12.25	12.25	11.50	12.00
995	NASDAQ	MATW	Fri, Aug 14, 1998	11.50	12.25	11.50	11.50
994	NASDAQ	MATW	Thu, Aug 13, 1998	11.75	11.75	11.69	11.69
993	NASDAQ	MATW	Wed, Aug 12, 1998	11.38	11.88	11.38	11.38
992	NASDAQ	MATW	Tue, Aug 11, 1998	11.38	12.00	11.38	12.00
991	NASDAQ	MATW	Mon, Aug 10, 1998	11.75	12.00	11.38	11.38
990	NASDAQ	MATW	Fri, Aug 7, 1998	11.88	12.25	11.88	12.19
989	NASDAQ	MATW	Thu, Aug 6, 1998	11.13	11.38	10.94	11.38
988	NASDAQ	MATW	Wed, Aug 5, 1998	11.25	12.00	11.13	11.13
987	NASDAQ	MATW	Tue, Aug 4, 1998	11.69	12.00	11.13	11.50
986	NASDAQ	MATW	Mon, Aug 3, 1998	11.25	12.25	10.63	11.44
985	NASDAQ	MATW	Fri, Jul 31, 1998	12.38	12.38	11.00	11.00
984	NASDAQ	MATW	Thu, Jul 30, 1998	12.13	12.44	12.13	12.31
983	NASDAQ	MATW	Wed, Jul 29, 1998	12.50	12.50	12.13	12.13
982	NASDAQ	MATW	Tue, Jul 28, 1998	12.25	12.50	12.19	12.25
981	NASDAQ	MATW	Mon, Jul 27, 1998	12.50	12.50	12.19	12.50
980	NASDAQ	MATW	Fri, Jul 24, 1998	12.50	12.50	12.00	12.00
979	NASDAQ	MATW	Thu, Jul 23, 1998	12.50	12.56	12.13	12.44
978	NASDAQ	MATW	Wed, Jul 22, 1998	13.00	13.00	12.53	12.69
977	NASDAQ	MATW	Tue, Jul 21, 1998	13.00	13.00	12.50	12.88
976	NASDAQ	MATW	Mon, Jul 20, 1998	12.50	13.19	12.31	12.81
975	NASDAQ	MATW	Fri, Jul 17, 1998	12.63	12.75	12.25	12.38
974	NASDAQ	MATW	Thu, Jul 16, 1998	12.13	12.50	12.13	12.50
973	NASDAQ	MATW	Wed, Jul 15, 1998	12.50	12.50	12.31	12.47
972	NASDAQ	MATW	Tue, Jul 14, 1998	12.50	12.50	12.00	12.38
971	NASDAQ	MATW	Mon, Jul 13, 1998	12.00	12.63	12.00	12.13
970	NASDAQ	MATW	Fri, Jul 10, 1998	12.25	12.25	11.13	11.78
969	NASDAQ	MATW	Thu, Jul 9, 1998	12.06	12.25	12.06	12.06
968	NASDAQ	MATW	Wed, Jul 8, 1998	12.25	12.50	12.00	12.13
967	NASDAQ	MATW	Tue, Jul 7, 1998	12.63	12.63	12.00	12.19
966	NASDAQ	MATW	Mon, Jul 6, 1998	12.25	12.56	12.25	12.56
965	NASDAQ	MATW	Thu, Jul 2, 1998	12.25	12.50	12.06	12.13
964	NASDAQ	MATW	Wed, Jul 1, 1998	12.31	12.41	12.25	12.31
963	NASDAQ	MATW	Tue, Jun 30, 1998	12.13	12.50	12.13	12.28
962	NASDAQ	MATW	Mon, Jun 29, 1998	12.25	12.31	12.25	12.25
961	NASDAQ	MATW	Fri, Jun 26, 1998	12.44	12.44	12.16	12.25
960	NASDAQ	MATW	Thu, Jun 25, 1998	11.88	12.56	11.88	12.25
959	NASDAQ	MATW	Wed, Jun 24, 1998	12.38	12.38	11.75	11.94
958	NASDAQ	MATW	Tue, Jun 23, 1998	12.50	12.50	12.38	12.38
957	NASDAQ	MATW	Mon, Jun 22, 1998	12.50	12.56	12.44	12.44
956	NASDAQ	MATW	Fri, Jun 19, 1998	12.41	12.56	12.38	12.50
955	NASDAQ	MATW	Thu, Jun 18, 1998	12.56	12.56	12.38	12.41
954	NASDAQ	MATW	Wed, Jun 17, 1998	12.25	12.56	12.25	12.50
953	NASDAQ	MATW	Tue, Jun 16, 1998	12.25	12.63	11.88	12.22
952	NASDAQ	MATW	Mon, Jun 15, 1998	12.13	12.75	11.88	12.63
951	NASDAQ	MATW	Fri, Jun 12, 1998	12.66	13.00	12.13	12.44
950	NASDAQ	MATW	Thu, Jun 11, 1998	12.66	13.00	12.50	12.59
949	NASDAQ	MATW	Wed, Jun 10, 1998	12.75	12.75	12.19	12.59
948	NASDAQ	MATW	Tue, Jun 9, 1998	13.13	13.13	12.66	12.75
947	NASDAQ	MATW	Mon, Jun 8, 1998	13.50	13.50	12.73	12.73
946	NASDAQ	MATW	Fri, Jun 5, 1998	12.50	12.88	12.50	12.75
945	NASDAQ	MATW	Thu, Jun 4, 1998	13.00	13.13	12.56	12.69
944	NASDAQ	MATW	Wed, Jun 3, 1998	13.13	13.63	12.45	12.45
943	NASDAQ	MATW	Tue, Jun 2, 1998	12.94	13.13	12.25	12.41
942	NASDAQ	MATW	Mon, Jun 1, 1998	13.06	13.06	12.50	12.94
941	NASDAQ	MATW	Fri, May 29, 1998	12.33	12.44	12.33	12.42
940	NASDAQ	MATW	Thu, May 28, 1998	12.50	12.50	12.00	12.13
939	NASDAQ	MATW	Wed, May 27, 1998	11.91	12.38	11.81	12.31
938	NASDAQ	MATW	Tue, May 26, 1998	12.19	12.50	12.13	12.25
937	NASDAQ	MATW	Fri, May 22, 1998	12.50	12.50	12.34	12.44
936	NASDAQ	MATW	Thu, May 21, 1998	11.94	12.38	11.94	12.34
935	NASDAQ	MATW	Wed, May 20, 1998	12.13	12.38	12.13	12.13
934	NASDAQ	MATW	Tue, May 19, 1998	12.38	12.38	12.25	12.38
933	NASDAQ	MATW	Mon, May 18, 1998	12.19	12.19	12.13	12.19
932	NASDAQ	MATW	Fri, May 15, 1998	12.63	12.63	12.22	12.38
931	NASDAQ	MATW	Thu, May 14, 1998	12.28	12.38	12.19	12.23
930	NASDAQ	MATW	Wed, May 13, 1998	12.13	12.31	12.09	12.28
929	NASDAQ	MATW	Tue, May 12, 1998	12.13	12.13	11.72	12.13
928	NASDAQ	MATW	Mon, May 11, 1998	12.13	12.13	12.00	12.00
927	NASDAQ	MATW	Fri, May 8, 1998	12.13	12.13	11.63	12.13
926	NASDAQ	MATW	Thu, May 7, 1998	11.75	12.13	11.69	11.89
925	NASDAQ	MATW	Wed, May 6, 1998	12.00	12.25	11.72	11.75
924	NASDAQ	MATW	Tue, May 5, 1998	11.63	12.25	11.50	11.88
923	NASDAQ	MATW	Mon, May 4, 1998	11.50	11.53	11.34	11.47
922	NASDAQ	MATW	Fri, May 1, 1998	11.50	11.63	11.41	11.50
921	NASDAQ	MATW	Thu, Apr 30, 1998	11.13	11.56	11.13	11.50
920	NASDAQ	MATW	Wed, Apr 29, 1998	11.00	11.25	10.88	10.91
919	NASDAQ	MATW	Tue, Apr 28, 1998	10.72	10.78	10.59	10.59
918	NASDAQ	MATW	Mon, Apr 27, 1998	10.84	11.00	10.84	10.84
917	NASDAQ	MATW	Fri, Apr 24, 1998	10.75	10.94	10.64	10.94
916	NASDAQ	MATW	Thu, Apr 23, 1998	10.31	10.78	10.31	10.75
915	NASDAQ	MATW	Wed, Apr 22, 1998	10.56	10.56	10.38	10.50
914	NASDAQ	MATW	Tue, Apr 21, 1998	10.56	10.56	10.38	10.38
913	NASDAQ	MATW	Mon, Apr 20, 1998	10.41	10.58	10.41	10.55
912	NASDAQ	MATW	Fri, Apr 17, 1998	10.25	10.50	10.25	10.31
911	NASDAQ	MATW	Thu, Apr 16, 1998	10.36	10.50	10.34	10.44
910	NASDAQ	MATW	Wed, Apr 15, 1998	10.48	10.50	10.31	10.50
909	NASDAQ	MATW	Tue, Apr 14, 1998	10.41	10.50	10.25	10.45
908	NASDAQ	MATW	Mon, Apr 13, 1998	10.31	10.44	10.13	10.38
907	NASDAQ	MATW	Thu, Apr 9, 1998	10.19	10.38	10.19	10.28
906	NASDAQ	MATW	Wed, Apr 8, 1998	10.14	10.27	10.14	10.27
905	NASDAQ	MATW	Tue, Apr 7, 1998	10.13	10.34	10.13	10.27
904	NASDAQ	MATW	Mon, Apr 6, 1998	10.06	10.25	10.00	10.16
903	NASDAQ	MATW	Fri, Apr 3, 1998	10.00	10.38	10.00	10.38
902	NASDAQ	MATW	Thu, Apr 2, 1998	10.13	10.25	10.13	10.25
901	NASDAQ	MATW	Wed, Apr 1, 1998	10.13	10.25	10.00	10.25
900	NASDAQ	MATW	Tue, Mar 31, 1998	10.19	10.19	9.97	10.00
899	NASDAQ	MATW	Mon, Mar 30, 1998	9.88	10.00	9.88	10.00
898	NASDAQ	MATW	Fri, Mar 27, 1998	10.25	10.25	10.13	10.25
897	NASDAQ	MATW	Thu, Mar 26, 1998	10.13	10.13	10.09	10.13
896	NASDAQ	MATW	Wed, Mar 25, 1998	10.09	10.09	10.00	10.00
895	NASDAQ	MATW	Tue, Mar 24, 1998	9.88	10.06	9.88	9.94
894	NASDAQ	MATW	Mon, Mar 23, 1998	10.31	10.31	10.03	10.06
893	NASDAQ	MATW	Fri, Mar 20, 1998	10.38	10.38	9.75	10.00
892	NASDAQ	MATW	Thu, Mar 19, 1998	10.00	10.50	10.00	10.03
891	NASDAQ	MATW	Wed, Mar 18, 1998	10.00	10.00	10.00	10.00
890	NASDAQ	MATW	Tue, Mar 17, 1998	10.63	10.63	9.94	9.94
889	NASDAQ	MATW	Mon, Mar 16, 1998	10.69	10.69	10.13	10.13
888	NASDAQ	MATW	Fri, Mar 13, 1998	10.63	10.69	10.63	10.69
887	NASDAQ	MATW	Thu, Mar 12, 1998	10.44	10.63	10.31	10.63
886	NASDAQ	MATW	Wed, Mar 11, 1998	10.54	10.54	10.54	10.54
885	NASDAQ	MATW	Tue, Mar 10, 1998	10.19	10.69	10.19	10.19
884	NASDAQ	MATW	Mon, Mar 9, 1998	10.19	10.69	10.19	10.69
883	NASDAQ	MATW	Fri, Mar 6, 1998	10.44	10.69	10.38	10.61
882	NASDAQ	MATW	Thu, Mar 5, 1998	10.59	10.59	10.34	10.34
881	NASDAQ	MATW	Wed, Mar 4, 1998	10.69	10.69	10.69	10.69
880	NASDAQ	MATW	Tue, Mar 3, 1998	10.75	10.75	10.63	10.75
879	NASDAQ	MATW	Mon, Mar 2, 1998	10.50	10.69	10.50	10.53
878	NASDAQ	MATW	Fri, Feb 27, 1998	10.38	10.69	10.38	10.50
877	NASDAQ	MATW	Thu, Feb 26, 1998	10.50	10.75	10.50	10.53
876	NASDAQ	MATW	Wed, Feb 25, 1998	10.56	10.69	10.50	10.50
875	NASDAQ	MATW	Tue, Feb 24, 1998	10.44	10.63	10.44	10.61
874	NASDAQ	MATW	Mon, Feb 23, 1998	10.44	10.66	10.44	10.66
873	NASDAQ	MATW	Fri, Feb 20, 1998	10.56	10.56	10.47	10.50
872	NASDAQ	MATW	Thu, Feb 19, 1998	10.56	10.66	10.56	10.66
871	NASDAQ	MATW	Wed, Feb 18, 1998	10.56	10.59	10.56	10.59
870	NASDAQ	MATW	Tue, Feb 17, 1998	10.58	10.72	10.58	10.72
869	NASDAQ	MATW	Fri, Feb 13, 1998	10.75	10.75	10.66	10.66
868	NASDAQ	MATW	Thu, Feb 12, 1998	10.56	10.75	10.56	10.75
867	NASDAQ	MATW	Wed, Feb 11, 1998	10.56	10.72	10.56	10.72
866	NASDAQ	MATW	Tue, Feb 10, 1998	10.75	10.75	10.72	10.72
865	NASDAQ	MATW	Mon, Feb 9, 1998	10.75	10.75	10.63	10.75
864	NASDAQ	MATW	Fri, Feb 6, 1998	10.67	10.68	10.63	10.63
863	NASDAQ	MATW	Thu, Feb 5, 1998	10.58	10.72	10.56	10.72
862	NASDAQ	MATW	Wed, Feb 4, 1998	10.75	10.75	10.69	10.69
861	NASDAQ	MATW	Tue, Feb 3, 1998	10.75	10.75	10.50	10.72
860	NASDAQ	MATW	Mon, Feb 2, 1998	10.75	10.75	10.50	10.75
859	NASDAQ	MATW	Fri, Jan 30, 1998	10.75	10.75	10.63	10.70
858	NASDAQ	MATW	Thu, Jan 29, 1998	10.66	10.75	10.66	10.75
857	NASDAQ	MATW	Wed, Jan 28, 1998	10.56	10.69	10.56	10.63
856	NASDAQ	MATW	Tue, Jan 27, 1998	10.56	10.56	10.50	10.56
855	NASDAQ	MATW	Mon, Jan 26, 1998	10.25	10.31	10.13	10.28
854	NASDAQ	MATW	Fri, Jan 23, 1998	10.50	10.63	10.00	10.00
853	NASDAQ	MATW	Thu, Jan 22, 1998	10.63	10.69	10.50	10.69
852	NASDAQ	MATW	Wed, Jan 21, 1998	10.75	10.81	10.19	10.81
851	NASDAQ	MATW	Tue, Jan 20, 1998	10.75	10.75	10.47	10.50
850	NASDAQ	MATW	Fri, Jan 16, 1998	10.56	10.56	10.19	10.47
849	NASDAQ	MATW	Thu, Jan 15, 1998	9.95	10.56	9.95	10.56
848	NASDAQ	MATW	Wed, Jan 14, 1998	9.94	10.22	9.94	10.13
847	NASDAQ	MATW	Tue, Jan 13, 1998	10.03	10.13	9.81	10.13
846	NASDAQ	MATW	Mon, Jan 12, 1998	10.61	10.61	9.94	10.44
845	NASDAQ	MATW	Fri, Jan 9, 1998	10.61	10.61	10.60	10.60
844	NASDAQ	MATW	Thu, Jan 8, 1998	10.63	10.88	10.63	10.69
843	NASDAQ	MATW	Wed, Jan 7, 1998	10.69	10.81	10.69	10.69
842	NASDAQ	MATW	Tue, Jan 6, 1998	10.88	10.94	10.63	10.88
841	NASDAQ	MATW	Mon, Jan 5, 1998	11.25	11.25	10.88	10.88
840	NASDAQ	MATW	Fri, Jan 2, 1998	10.88	11.13	10.75	11.13
839	NASDAQ	MATW	Wed, Dec 31, 1997	11.25	11.50	11.00	11.00
838	NASDAQ	MATW	Tue, Dec 30, 1997	10.88	11.00	10.88	10.88
837	NASDAQ	MATW	Mon, Dec 29, 1997	10.81	11.00	10.75	10.88
836	NASDAQ	MATW	Fri, Dec 26, 1997	11.13	11.13	11.13	11.13
835	NASDAQ	MATW	Wed, Dec 24, 1997	10.81	11.06	10.75	10.75
834	NASDAQ	MATW	Tue, Dec 23, 1997	10.53	10.69	10.50	10.66
833	NASDAQ	MATW	Mon, Dec 22, 1997	10.38	10.56	10.38	10.56
832	NASDAQ	MATW	Fri, Dec 19, 1997	10.38	10.75	10.38	10.56
831	NASDAQ	MATW	Thu, Dec 18, 1997	10.50	10.59	10.38	10.50
830	NASDAQ	MATW	Wed, Dec 17, 1997	10.44	10.56	10.41	10.56
829	NASDAQ	MATW	Tue, Dec 16, 1997	10.72	10.72	10.44	10.44
828	NASDAQ	MATW	Mon, Dec 15, 1997	10.44	10.88	10.44	10.88
827	NASDAQ	MATW	Fri, Dec 12, 1997	10.50	10.50	10.44	10.44
826	NASDAQ	MATW	Thu, Dec 11, 1997	10.75	10.88	10.50	10.75
825	NASDAQ	MATW	Wed, Dec 10, 1997	10.72	11.00	10.72	10.84
824	NASDAQ	MATW	Mon, Dec 8, 1997	10.61	10.61	10.47	10.47
823	NASDAQ	MATW	Fri, Dec 5, 1997	10.72	10.72	10.72	10.72
822	NASDAQ	MATW	Thu, Dec 4, 1997	10.72	10.72	10.72	10.72
821	NASDAQ	MATW	Wed, Dec 3, 1997	10.48	10.69	10.48	10.69
820	NASDAQ	MATW	Tue, Dec 2, 1997	10.75	10.75	10.66	10.66
819	NASDAQ	MATW	Mon, Dec 1, 1997	10.63	10.63	10.44	10.63
818	NASDAQ	MATW	Fri, Nov 28, 1997	10.63	10.66	10.56	10.66
817	NASDAQ	MATW	Wed, Nov 26, 1997	10.38	10.75	10.38	10.39
816	NASDAQ	MATW	Tue, Nov 25, 1997	10.75	10.75	10.50	10.75
815	NASDAQ	MATW	Mon, Nov 24, 1997	10.63	10.75	10.39	10.75
814	NASDAQ	MATW	Fri, Nov 21, 1997	10.25	10.69	10.25	10.59
813	NASDAQ	MATW	Thu, Nov 20, 1997	10.56	10.56	10.38	10.50
812	NASDAQ	MATW	Wed, Nov 19, 1997	10.69	10.75	10.63	10.63
811	NASDAQ	MATW	Tue, Nov 18, 1997	10.75	10.75	10.63	10.63
810	NASDAQ	MATW	Mon, Nov 17, 1997	10.75	10.75	10.50	10.50
809	NASDAQ	MATW	Fri, Nov 14, 1997	10.50	10.75	10.50	10.63
808	NASDAQ	MATW	Thu, Nov 13, 1997	10.38	10.63	10.38	10.63
807	NASDAQ	MATW	Wed, Nov 12, 1997	10.63	10.63	10.31	10.38
806	NASDAQ	MATW	Tue, Nov 11, 1997	10.75	10.88	10.63	10.72
805	NASDAQ	MATW	Mon, Nov 10, 1997	10.56	10.59	10.56	10.59
804	NASDAQ	MATW	Fri, Nov 7, 1997	10.34	10.34	10.34	10.34
803	NASDAQ	MATW	Thu, Nov 6, 1997	10.75	10.75	10.38	10.38
802	NASDAQ	MATW	Wed, Nov 5, 1997	10.78	10.78	10.38	10.38
801	NASDAQ	MATW	Tue, Nov 4, 1997	10.25	10.75	10.25	10.73
800	NASDAQ	MATW	Mon, Nov 3, 1997	10.53	10.69	10.25	10.69
799	NASDAQ	MATW	Fri, Oct 31, 1997	9.81	10.63	9.81	10.63
798	NASDAQ	MATW	Thu, Oct 30, 1997	10.06	10.06	9.63	10.06
797	NASDAQ	MATW	Wed, Oct 29, 1997	10.00	10.00	9.75	9.94
796	NASDAQ	MATW	Tue, Oct 28, 1997	9.69	9.94	9.38	9.66
795	NASDAQ	MATW	Mon, Oct 27, 1997	10.00	10.13	10.00	10.03
794	NASDAQ	MATW	Fri, Oct 24, 1997	10.44	10.44	10.00	10.00
793	NASDAQ	MATW	Thu, Oct 23, 1997	10.44	10.63	10.25	10.31
792	NASDAQ	MATW	Wed, Oct 22, 1997	10.31	10.44	10.25	10.25
791	NASDAQ	MATW	Tue, Oct 21, 1997	10.34	10.34	10.27	10.34
790	NASDAQ	MATW	Mon, Oct 20, 1997	10.13	10.50	10.13	10.13
789	NASDAQ	MATW	Fri, Oct 17, 1997	10.56	10.56	10.19	10.28
788	NASDAQ	MATW	Thu, Oct 16, 1997	10.06	10.50	10.06	10.38
787	NASDAQ	MATW	Wed, Oct 15, 1997	10.25	10.25	10.13	10.13
786	NASDAQ	MATW	Tue, Oct 14, 1997	10.13	10.44	10.13	10.28
785	NASDAQ	MATW	Mon, Oct 13, 1997	10.13	10.44	10.13	10.13
784	NASDAQ	MATW	Fri, Oct 10, 1997	10.38	10.44	10.13	10.16
783	NASDAQ	MATW	Thu, Oct 9, 1997	9.91	10.38	9.91	10.34
782	NASDAQ	MATW	Wed, Oct 8, 1997	9.97	10.00	9.94	10.00
781	NASDAQ	MATW	Tue, Oct 7, 1997	10.00	10.00	9.91	10.00
780	NASDAQ	MATW	Mon, Oct 6, 1997	9.88	9.95	9.88	9.91
779	NASDAQ	MATW	Fri, Oct 3, 1997	9.88	10.25	9.88	9.88
778	NASDAQ	MATW	Thu, Oct 2, 1997	10.00	10.25	10.00	10.25
777	NASDAQ	MATW	Wed, Oct 1, 1997	9.88	10.09	9.88	10.00
776	NASDAQ	MATW	Tue, Sep 30, 1997	10.00	10.00	9.94	9.94
775	NASDAQ	MATW	Mon, Sep 29, 1997	9.94	10.00	9.75	9.75
774	NASDAQ	MATW	Fri, Sep 26, 1997	10.00	10.00	9.75	9.75
773	NASDAQ	MATW	Thu, Sep 25, 1997	9.94	10.13	9.94	9.94
772	NASDAQ	MATW	Wed, Sep 24, 1997	10.00	10.31	10.00	10.00
771	NASDAQ	MATW	Mon, Sep 22, 1997	10.00	10.00	9.81	10.00
770	NASDAQ	MATW	Fri, Sep 19, 1997	9.81	9.88	9.81	9.88
769	NASDAQ	MATW	Thu, Sep 18, 1997	9.81	10.19	9.81	10.03
768	NASDAQ	MATW	Wed, Sep 17, 1997	9.81	10.19	9.81	10.06
767	NASDAQ	MATW	Tue, Sep 16, 1997	9.81	10.00	9.81	9.81
766	NASDAQ	MATW	Mon, Sep 15, 1997	10.00	10.19	9.86	9.86
765	NASDAQ	MATW	Fri, Sep 12, 1997	9.81	10.19	9.81	10.19
764	NASDAQ	MATW	Thu, Sep 11, 1997	10.19	10.19	10.00	10.00
763	NASDAQ	MATW	Wed, Sep 10, 1997	10.00	10.19	10.00	10.19
762	NASDAQ	MATW	Tue, Sep 9, 1997	9.94	9.94	9.94	9.94
761	NASDAQ	MATW	Mon, Sep 8, 1997	10.13	10.13	9.88	9.88
760	NASDAQ	MATW	Fri, Sep 5, 1997	10.13	10.13	9.91	9.91
759	NASDAQ	MATW	Thu, Sep 4, 1997	9.69	10.13	9.69	10.13
758	NASDAQ	MATW	Wed, Sep 3, 1997	10.13	10.13	9.69	9.69
757	NASDAQ	MATW	Tue, Sep 2, 1997	10.13	10.13	9.69	9.81
756	NASDAQ	MATW	Fri, Aug 29, 1997	9.69	10.13	9.69	9.69
755	NASDAQ	MATW	Thu, Aug 28, 1997	9.81	10.13	9.69	9.91
754	NASDAQ	MATW	Wed, Aug 27, 1997	10.13	10.13	10.00	10.13
753	NASDAQ	MATW	Tue, Aug 26, 1997	9.69	10.13	9.69	9.75
752	NASDAQ	MATW	Mon, Aug 25, 1997	9.69	9.81	9.69	9.72
751	NASDAQ	MATW	Fri, Aug 22, 1997	10.19	10.19	9.75	10.19
750	NASDAQ	MATW	Thu, Aug 21, 1997	9.75	10.25	9.75	10.25
749	NASDAQ	MATW	Wed, Aug 20, 1997	10.13	10.25	9.75	10.25
748	NASDAQ	MATW	Tue, Aug 19, 1997	10.13	10.13	9.81	9.81
747	NASDAQ	MATW	Mon, Aug 18, 1997	9.81	10.25	9.81	9.81
746	NASDAQ	MATW	Fri, Aug 15, 1997	10.31	10.31	9.88	9.88
745	NASDAQ	MATW	Thu, Aug 14, 1997	10.09	10.31	10.09	10.31
744	NASDAQ	MATW	Wed, Aug 13, 1997	9.88	10.25	9.88	10.22
743	NASDAQ	MATW	Tue, Aug 12, 1997	10.00	10.00	9.78	9.91
742	NASDAQ	MATW	Mon, Aug 11, 1997	9.94	10.13	9.81	10.00
741	NASDAQ	MATW	Fri, Aug 8, 1997	10.00	10.13	9.69	10.13
740	NASDAQ	MATW	Thu, Aug 7, 1997	10.25	10.25	9.75	9.97
739	NASDAQ	MATW	Tue, Aug 5, 1997	10.00	10.19	9.94	9.94
738	NASDAQ	MATW	Mon, Aug 4, 1997	10.03	10.03	9.75	10.00
737	NASDAQ	MATW	Fri, Aug 1, 1997	9.75	10.03	9.75	10.03
736	NASDAQ	MATW	Thu, Jul 31, 1997	9.81	10.06	9.69	10.03
735	NASDAQ	MATW	Wed, Jul 30, 1997	9.25	9.72	9.25	9.63
734	NASDAQ	MATW	Tue, Jul 29, 1997	9.47	9.63	9.25	9.63
733	NASDAQ	MATW	Mon, Jul 28, 1997	9.50	9.75	9.38	9.63
732	NASDAQ	MATW	Fri, Jul 25, 1997	9.75	9.75	9.75	9.75
731	NASDAQ	MATW	Thu, Jul 24, 1997	9.25	9.88	9.25	9.50
730	NASDAQ	MATW	Wed, Jul 23, 1997	9.56	9.56	9.25	9.25
729	NASDAQ	MATW	Tue, Jul 22, 1997	9.44	9.69	9.31	9.31
728	NASDAQ	MATW	Mon, Jul 21, 1997	9.75	9.88	9.44	9.44
727	NASDAQ	MATW	Fri, Jul 18, 1997	9.94	9.94	9.75	9.94
726	NASDAQ	MATW	Thu, Jul 17, 1997	9.94	9.94	9.75	9.75
725	NASDAQ	MATW	Wed, Jul 16, 1997	9.94	9.94	9.94	9.94
724	NASDAQ	MATW	Tue, Jul 15, 1997	9.75	9.88	9.75	9.75
723	NASDAQ	MATW	Mon, Jul 14, 1997	9.78	10.00	9.56	9.75
722	NASDAQ	MATW	Fri, Jul 11, 1997	9.63	9.78	9.56	9.56
721	NASDAQ	MATW	Thu, Jul 10, 1997	9.41	9.59	9.41	9.59
720	NASDAQ	MATW	Wed, Jul 9, 1997	9.50	9.75	9.44	9.50
719	NASDAQ	MATW	Tue, Jul 8, 1997	10.00	10.00	9.50	9.75
718	NASDAQ	MATW	Mon, Jul 7, 1997	9.44	9.75	9.19	9.75
717	NASDAQ	MATW	Thu, Jul 3, 1997	9.13	9.44	9.13	9.44
716	NASDAQ	MATW	Wed, Jul 2, 1997	9.13	9.13	8.88	9.13
715	NASDAQ	MATW	Tue, Jul 1, 1997	9.19	9.19	8.88	9.00
714	NASDAQ	MATW	Mon, Jun 30, 1997	8.88	9.13	8.69	9.13
713	NASDAQ	MATW	Fri, Jun 27, 1997	8.75	8.88	8.50	8.88
712	NASDAQ	MATW	Thu, Jun 26, 1997	8.75	8.75	8.75	8.75
711	NASDAQ	MATW	Wed, Jun 25, 1997	8.75	8.75	8.56	8.66
710	NASDAQ	MATW	Tue, Jun 24, 1997	8.75	8.75	8.63	8.63
709	NASDAQ	MATW	Mon, Jun 23, 1997	8.72	8.75	8.50	8.63
708	NASDAQ	MATW	Fri, Jun 20, 1997	8.63	8.72	8.47	8.63
707	NASDAQ	MATW	Thu, Jun 19, 1997	8.50	8.63	8.38	8.63
706	NASDAQ	MATW	Wed, Jun 18, 1997	8.19	8.50	8.19	8.50
705	NASDAQ	MATW	Tue, Jun 17, 1997	8.19	8.38	8.19	8.38
704	NASDAQ	MATW	Mon, Jun 16, 1997	8.19	8.38	8.19	8.38
703	NASDAQ	MATW	Fri, Jun 13, 1997	8.31	8.38	8.13	8.38
702	NASDAQ	MATW	Thu, Jun 12, 1997	8.09	8.25	8.09	8.09
701	NASDAQ	MATW	Wed, Jun 11, 1997	8.31	8.31	8.09	8.09
700	NASDAQ	MATW	Tue, Jun 10, 1997	8.56	8.56	8.19	8.31
699	NASDAQ	MATW	Mon, Jun 9, 1997	8.50	8.69	8.50	8.50
698	NASDAQ	MATW	Fri, Jun 6, 1997	8.50	8.63	8.50	8.50
697	NASDAQ	MATW	Thu, Jun 5, 1997	8.38	8.69	8.38	8.63
696	NASDAQ	MATW	Wed, Jun 4, 1997	8.44	8.56	8.38	8.38
695	NASDAQ	MATW	Tue, Jun 3, 1997	8.88	8.88	8.50	8.50
694	NASDAQ	MATW	Mon, Jun 2, 1997	8.63	8.81	8.63	8.81
693	NASDAQ	MATW	Fri, May 30, 1997	8.16	8.56	8.06	8.56
692	NASDAQ	MATW	Thu, May 29, 1997	7.97	8.16	7.97	8.00
691	NASDAQ	MATW	Wed, May 28, 1997	8.19	8.19	7.94	7.97
690	NASDAQ	MATW	Tue, May 27, 1997	8.00	8.19	7.78	8.19
689	NASDAQ	MATW	Fri, May 23, 1997	7.56	7.97	7.56	7.97
688	NASDAQ	MATW	Thu, May 22, 1997	7.34	7.75	7.34	7.56
687	NASDAQ	MATW	Wed, May 21, 1997	7.41	7.50	7.31	7.41
686	NASDAQ	MATW	Tue, May 20, 1997	7.50	7.50	7.31	7.31
685	NASDAQ	MATW	Mon, May 19, 1997	7.41	7.50	7.41	7.50
684	NASDAQ	MATW	Fri, May 16, 1997	7.56	7.56	7.38	7.41
683	NASDAQ	MATW	Thu, May 15, 1997	7.38	7.38	7.38	7.38
682	NASDAQ	MATW	Wed, May 14, 1997	7.50	7.63	7.38	7.38
681	NASDAQ	MATW	Tue, May 13, 1997	7.38	7.50	7.38	7.50
680	NASDAQ	MATW	Mon, May 12, 1997	7.38	7.63	7.38	7.44
679	NASDAQ	MATW	Fri, May 9, 1997	7.63	7.63	7.38	7.38
678	NASDAQ	MATW	Thu, May 8, 1997	7.56	7.56	7.38	7.38
677	NASDAQ	MATW	Wed, May 7, 1997	7.53	7.63	7.44	7.63
676	NASDAQ	MATW	Tue, May 6, 1997	7.56	7.63	7.44	7.44
675	NASDAQ	MATW	Mon, May 5, 1997	7.56	7.56	7.38	7.50
674	NASDAQ	MATW	Fri, May 2, 1997	7.25	7.50	7.25	7.38
673	NASDAQ	MATW	Thu, May 1, 1997	7.25	7.44	7.25	7.25
672	NASDAQ	MATW	Wed, Apr 30, 1997	7.27	7.34	7.25	7.31
671	NASDAQ	MATW	Tue, Apr 29, 1997	7.25	7.44	7.25	7.25
670	NASDAQ	MATW	Mon, Apr 28, 1997	7.25	7.44	7.25	7.25
669	NASDAQ	MATW	Fri, Apr 25, 1997	7.25	7.31	7.25	7.31
668	NASDAQ	MATW	Thu, Apr 24, 1997	7.34	7.34	7.31	7.31
667	NASDAQ	MATW	Wed, Apr 23, 1997	7.25	7.28	7.25	7.28
666	NASDAQ	MATW	Tue, Apr 22, 1997	7.28	7.44	7.28	7.41
665	NASDAQ	MATW	Mon, Apr 21, 1997	7.44	7.44	7.44	7.44
664	NASDAQ	MATW	Fri, Apr 18, 1997	7.25	7.25	7.25	7.25
663	NASDAQ	MATW	Thu, Apr 17, 1997	7.44	7.44	7.34	7.34
662	NASDAQ	MATW	Wed, Apr 16, 1997	7.38	7.38	7.25	7.28
661	NASDAQ	MATW	Tue, Apr 15, 1997	7.25	7.44	7.25	7.31
660	NASDAQ	MATW	Mon, Apr 14, 1997	7.44	7.44	7.25	7.28
659	NASDAQ	MATW	Fri, Apr 11, 1997	7.31	7.31	7.31	7.31
658	NASDAQ	MATW	Thu, Apr 10, 1997	7.25	7.38	7.25	7.34
657	NASDAQ	MATW	Wed, Apr 9, 1997	7.22	7.41	7.22	7.38
656	NASDAQ	MATW	Tue, Apr 8, 1997	7.69	7.78	7.22	7.22
655	NASDAQ	MATW	Mon, Apr 7, 1997	7.78	7.78	7.69	7.69
654	NASDAQ	MATW	Fri, Apr 4, 1997	7.63	7.75	7.56	7.75
653	NASDAQ	MATW	Thu, Apr 3, 1997	7.59	7.66	7.59	7.63
652	NASDAQ	MATW	Wed, Apr 2, 1997	7.78	7.78	7.59	7.59
651	NASDAQ	MATW	Tue, Apr 1, 1997	7.63	7.81	7.56	7.63
650	NASDAQ	MATW	Mon, Mar 31, 1997	7.50	7.61	7.50	7.61
649	NASDAQ	MATW	Thu, Mar 27, 1997	7.53	7.75	7.53	7.63
648	NASDAQ	MATW	Wed, Mar 26, 1997	7.53	7.59	7.50	7.59
647	NASDAQ	MATW	Tue, Mar 25, 1997	7.53	7.53	7.44	7.53
646	NASDAQ	MATW	Mon, Mar 24, 1997	7.53	7.53	7.38	7.41
645	NASDAQ	MATW	Fri, Mar 21, 1997	7.38	7.50	7.38	7.38
644	NASDAQ	MATW	Thu, Mar 20, 1997	7.44	7.50	7.38	7.50
643	NASDAQ	MATW	Wed, Mar 19, 1997	7.44	7.44	7.25	7.31
642	NASDAQ	MATW	Tue, Mar 18, 1997	7.25	7.31	7.19	7.31
641	NASDAQ	MATW	Mon, Mar 17, 1997	7.25	7.28	7.19	7.19
640	NASDAQ	MATW	Fri, Mar 14, 1997	7.25	7.31	7.19	7.19
639	NASDAQ	MATW	Thu, Mar 13, 1997	7.19	7.31	7.19	7.25
638	NASDAQ	MATW	Wed, Mar 12, 1997	7.31	7.31	7.19	7.19
637	NASDAQ	MATW	Tue, Mar 11, 1997	7.13	7.31	7.13	7.31
636	NASDAQ	MATW	Mon, Mar 10, 1997	7.13	7.22	7.13	7.13
635	NASDAQ	MATW	Fri, Mar 7, 1997	7.22	7.25	7.13	7.13
634	NASDAQ	MATW	Thu, Mar 6, 1997	7.25	7.25	7.13	7.13
633	NASDAQ	MATW	Wed, Mar 5, 1997	7.13	7.31	7.13	7.31
632	NASDAQ	MATW	Tue, Mar 4, 1997	7.22	7.22	7.13	7.13
631	NASDAQ	MATW	Mon, Mar 3, 1997	7.13	7.31	7.13	7.22
630	NASDAQ	MATW	Fri, Feb 28, 1997	7.13	7.31	7.13	7.13
629	NASDAQ	MATW	Thu, Feb 27, 1997	7.25	7.25	7.13	7.19
628	NASDAQ	MATW	Wed, Feb 26, 1997	7.22	7.25	7.13	7.16
627	NASDAQ	MATW	Tue, Feb 25, 1997	7.31	7.31	7.19	7.25
626	NASDAQ	MATW	Mon, Feb 24, 1997	7.31	7.31	7.19	7.19
625	NASDAQ	MATW	Fri, Feb 21, 1997	7.16	7.16	7.13	7.16
624	NASDAQ	MATW	Thu, Feb 20, 1997	7.13	7.25	7.13	7.13
623	NASDAQ	MATW	Wed, Feb 19, 1997	7.16	7.19	7.13	7.16
622	NASDAQ	MATW	Tue, Feb 18, 1997	7.28	7.28	7.13	7.19
621	NASDAQ	MATW	Fri, Feb 14, 1997	7.13	7.19	7.13	7.19
620	NASDAQ	MATW	Thu, Feb 13, 1997	7.13	7.16	7.13	7.16
619	NASDAQ	MATW	Wed, Feb 12, 1997	7.13	7.13	7.09	7.09
618	NASDAQ	MATW	Tue, Feb 11, 1997	7.13	7.16	7.13	7.16
617	NASDAQ	MATW	Mon, Feb 10, 1997	7.28	7.28	7.13	7.28
616	NASDAQ	MATW	Fri, Feb 7, 1997	7.22	7.28	7.13	7.13
615	NASDAQ	MATW	Thu, Feb 6, 1997	7.16	7.20	7.16	7.20
614	NASDAQ	MATW	Wed, Feb 5, 1997	7.28	7.28	7.13	7.28
613	NASDAQ	MATW	Tue, Feb 4, 1997	7.14	7.23	7.06	7.16
612	NASDAQ	MATW	Mon, Feb 3, 1997	7.06	7.22	7.06	7.09
611	NASDAQ	MATW	Fri, Jan 31, 1997	7.22	7.22	7.09	7.09
610	NASDAQ	MATW	Thu, Jan 30, 1997	7.06	7.22	7.06	7.13
609	NASDAQ	MATW	Wed, Jan 29, 1997	7.06	7.22	7.06	7.06
608	NASDAQ	MATW	Tue, Jan 28, 1997	7.06	7.22	7.06	7.22
607	NASDAQ	MATW	Mon, Jan 27, 1997	7.25	7.25	7.06	7.22
606	NASDAQ	MATW	Fri, Jan 24, 1997	7.13	7.31	7.13	7.22
605	NASDAQ	MATW	Thu, Jan 23, 1997	7.19	7.31	7.19	7.22
604	NASDAQ	MATW	Wed, Jan 22, 1997	7.19	7.28	7.19	7.28
603	NASDAQ	MATW	Tue, Jan 21, 1997	7.25	7.31	7.19	7.19
602	NASDAQ	MATW	Mon, Jan 20, 1997	7.19	7.19	7.19	7.19
601	NASDAQ	MATW	Fri, Jan 17, 1997	7.19	7.38	7.19	7.19
600	NASDAQ	MATW	Thu, Jan 16, 1997	7.25	7.44	7.19	7.19
599	NASDAQ	MATW	Wed, Jan 15, 1997	7.19	7.44	7.19	7.19
598	NASDAQ	MATW	Tue, Jan 14, 1997	7.28	7.44	7.19	7.19
597	NASDAQ	MATW	Mon, Jan 13, 1997	7.25	7.31	7.19	7.25
596	NASDAQ	MATW	Fri, Jan 10, 1997	7.31	7.31	7.13	7.31
595	NASDAQ	MATW	Thu, Jan 9, 1997	7.13	7.25	7.13	7.25
594	NASDAQ	MATW	Wed, Jan 8, 1997	7.31	7.31	7.13	7.13
593	NASDAQ	MATW	Mon, Jan 6, 1997	7.13	7.13	7.13	7.13
592	NASDAQ	MATW	Fri, Jan 3, 1997	7.13	7.31	7.13	7.31
591	NASDAQ	MATW	Thu, Jan 2, 1997	7.06	7.31	7.06	7.31
590	NASDAQ	MATW	Tue, Dec 31, 1996	7.31	7.31	7.06	7.06
589	NASDAQ	MATW	Mon, Dec 30, 1996	7.09	7.19	7.06	7.13
588	NASDAQ	MATW	Fri, Dec 27, 1996	7.31	7.31	7.31	7.31
587	NASDAQ	MATW	Tue, Dec 24, 1996	7.06	7.13	7.06	7.13
586	NASDAQ	MATW	Mon, Dec 23, 1996	7.06	7.13	7.06	7.13
585	NASDAQ	MATW	Fri, Dec 20, 1996	7.19	7.25	7.00	7.25
584	NASDAQ	MATW	Thu, Dec 19, 1996	7.06	7.19	6.94	6.94
583	NASDAQ	MATW	Wed, Dec 18, 1996	6.94	7.06	6.94	7.06
582	NASDAQ	MATW	Tue, Dec 17, 1996	6.94	7.13	6.94	7.13
581	NASDAQ	MATW	Mon, Dec 16, 1996	7.03	7.03	6.94	6.94
580	NASDAQ	MATW	Fri, Dec 13, 1996	6.94	7.13	6.94	6.97
579	NASDAQ	MATW	Wed, Dec 11, 1996	7.06	7.19	7.06	7.19
578	NASDAQ	MATW	Tue, Dec 10, 1996	7.25	7.25	7.06	7.16
577	NASDAQ	MATW	Mon, Dec 9, 1996	7.13	7.13	7.13	7.13
576	NASDAQ	MATW	Fri, Dec 6, 1996	7.06	7.19	7.06	7.19
575	NASDAQ	MATW	Thu, Dec 5, 1996	7.13	7.31	7.13	7.25
574	NASDAQ	MATW	Wed, Dec 4, 1996	7.31	7.31	7.13	7.22
573	NASDAQ	MATW	Tue, Dec 3, 1996	7.19	7.38	7.19	7.25
572	NASDAQ	MATW	Mon, Dec 2, 1996	7.16	7.31	7.13	7.19
571	NASDAQ	MATW	Fri, Nov 29, 1996	7.22	7.22	7.16	7.16
570	NASDAQ	MATW	Wed, Nov 27, 1996	7.19	7.22	7.13	7.16
569	NASDAQ	MATW	Tue, Nov 26, 1996	7.34	7.44	7.25	7.34
568	NASDAQ	MATW	Mon, Nov 25, 1996	7.38	7.38	7.31	7.31
567	NASDAQ	MATW	Fri, Nov 22, 1996	7.19	7.28	7.19	7.25
566	NASDAQ	MATW	Thu, Nov 21, 1996	7.19	7.19	7.19	7.19
565	NASDAQ	MATW	Wed, Nov 20, 1996	7.25	7.38	7.19	7.25
564	NASDAQ	MATW	Tue, Nov 19, 1996	7.25	7.44	7.25	7.44
563	NASDAQ	MATW	Mon, Nov 18, 1996	7.44	7.56	7.25	7.25
562	NASDAQ	MATW	Thu, Nov 14, 1996	7.38	7.44	7.38	7.38
561	NASDAQ	MATW	Wed, Nov 13, 1996	7.38	7.38	7.38	7.38
560	NASDAQ	MATW	Tue, Nov 12, 1996	7.63	7.63	7.38	7.38
559	NASDAQ	MATW	Mon, Nov 11, 1996	7.41	7.56	7.41	7.56
558	NASDAQ	MATW	Fri, Nov 8, 1996	7.31	7.31	7.31	7.31
557	NASDAQ	MATW	Thu, Nov 7, 1996	7.31	7.44	7.31	7.44
556	NASDAQ	MATW	Wed, Nov 6, 1996	7.31	7.31	7.31	7.31
555	NASDAQ	MATW	Tue, Nov 5, 1996	7.50	7.50	7.31	7.38
554	NASDAQ	MATW	Mon, Nov 4, 1996	7.50	7.50	7.50	7.50
553	NASDAQ	MATW	Fri, Nov 1, 1996	7.31	7.50	7.31	7.50
552	NASDAQ	MATW	Thu, Oct 31, 1996	7.31	7.41	7.31	7.41
551	NASDAQ	MATW	Tue, Oct 29, 1996	7.38	7.38	7.38	7.38
550	NASDAQ	MATW	Mon, Oct 28, 1996	7.38	7.50	7.38	7.41
549	NASDAQ	MATW	Fri, Oct 25, 1996	7.41	7.41	7.41	7.41
548	NASDAQ	MATW	Thu, Oct 24, 1996	7.31	7.50	7.31	7.38
547	NASDAQ	MATW	Wed, Oct 23, 1996	7.31	7.31	7.31	7.31
546	NASDAQ	MATW	Tue, Oct 22, 1996	7.31	7.31	7.31	7.31
545	NASDAQ	MATW	Mon, Oct 21, 1996	7.31	7.44	7.31	7.38
544	NASDAQ	MATW	Fri, Oct 18, 1996	7.38	7.38	7.31	7.38
543	NASDAQ	MATW	Thu, Oct 17, 1996	7.38	7.50	7.31	7.50
542	NASDAQ	MATW	Wed, Oct 16, 1996	7.44	7.44	7.31	7.31
541	NASDAQ	MATW	Tue, Oct 15, 1996	7.50	7.63	7.50	7.50
540	NASDAQ	MATW	Fri, Oct 11, 1996	7.50	7.56	7.50	7.50
539	NASDAQ	MATW	Thu, Oct 10, 1996	7.50	7.50	7.50	7.50
538	NASDAQ	MATW	Wed, Oct 9, 1996	7.50	7.50	7.50	7.50
537	NASDAQ	MATW	Tue, Oct 8, 1996	7.69	7.69	7.44	7.44
536	NASDAQ	MATW	Mon, Oct 7, 1996	7.44	7.63	7.44	7.63
535	NASDAQ	MATW	Fri, Oct 4, 1996	7.31	7.38	7.31	7.38
534	NASDAQ	MATW	Thu, Oct 3, 1996	7.31	7.50	7.31	7.31
533	NASDAQ	MATW	Wed, Oct 2, 1996	7.16	7.50	7.16	7.50
532	NASDAQ	MATW	Tue, Oct 1, 1996	7.06	7.25	7.06	7.22
531	NASDAQ	MATW	Mon, Sep 30, 1996	7.13	7.25	7.06	7.06
530	NASDAQ	MATW	Fri, Sep 27, 1996	7.06	7.25	7.06	7.16
529	NASDAQ	MATW	Thu, Sep 26, 1996	7.25	7.25	7.06	7.25
528	NASDAQ	MATW	Wed, Sep 25, 1996	7.13	7.31	7.00	7.06
527	NASDAQ	MATW	Mon, Sep 23, 1996	7.09	7.09	7.09	7.09
526	NASDAQ	MATW	Fri, Sep 20, 1996	7.13	7.19	7.06	7.19
525	NASDAQ	MATW	Thu, Sep 19, 1996	7.13	7.25	7.13	7.13
524	NASDAQ	MATW	Wed, Sep 18, 1996	7.06	7.25	7.06	7.22
523	NASDAQ	MATW	Tue, Sep 17, 1996	7.03	7.19	7.03	7.19
522	NASDAQ	MATW	Mon, Sep 16, 1996	7.13	7.13	6.94	7.13
521	NASDAQ	MATW	Fri, Sep 13, 1996	7.06	7.25	7.00	7.00
520	NASDAQ	MATW	Thu, Sep 12, 1996	7.13	7.13	7.13	7.13
519	NASDAQ	MATW	Wed, Sep 11, 1996	7.13	7.13	7.13	7.13
518	NASDAQ	MATW	Tue, Sep 10, 1996	7.19	7.31	7.19	7.31
517	NASDAQ	MATW	Mon, Sep 9, 1996	7.56	7.56	7.19	7.25
516	NASDAQ	MATW	Fri, Sep 6, 1996	7.44	7.56	7.44	7.44
515	NASDAQ	MATW	Thu, Sep 5, 1996	7.63	7.63	7.44	7.56
514	NASDAQ	MATW	Wed, Sep 4, 1996	7.56	7.56	7.44	7.44
513	NASDAQ	MATW	Tue, Sep 3, 1996	7.38	7.56	7.38	7.56
512	NASDAQ	MATW	Fri, Aug 30, 1996	7.44	7.56	7.44	7.56
511	NASDAQ	MATW	Thu, Aug 29, 1996	7.50	7.56	7.44	7.44
510	NASDAQ	MATW	Wed, Aug 28, 1996	7.44	7.56	7.44	7.56
509	NASDAQ	MATW	Tue, Aug 27, 1996	7.44	7.44	7.44	7.44
508	NASDAQ	MATW	Mon, Aug 26, 1996	7.56	7.56	7.56	7.56
507	NASDAQ	MATW	Fri, Aug 23, 1996	7.47	7.47	7.47	7.47
506	NASDAQ	MATW	Thu, Aug 22, 1996	7.44	7.63	7.44	7.44
505	NASDAQ	MATW	Wed, Aug 21, 1996	7.44	7.44	7.44	7.44
504	NASDAQ	MATW	Tue, Aug 20, 1996	7.44	7.63	7.44	7.63
503	NASDAQ	MATW	Fri, Aug 16, 1996	7.44	7.50	7.44	7.50
502	NASDAQ	MATW	Thu, Aug 15, 1996	7.50	7.56	7.50	7.50
501	NASDAQ	MATW	Wed, Aug 14, 1996	7.44	7.47	7.44	7.47
500	NASDAQ	MATW	Tue, Aug 13, 1996	7.38	7.56	7.31	7.44
499	NASDAQ	MATW	Mon, Aug 12, 1996	7.25	7.28	7.19	7.19
498	NASDAQ	MATW	Fri, Aug 9, 1996	7.19	7.19	7.19	7.19
497	NASDAQ	MATW	Thu, Aug 8, 1996	7.38	7.38	7.19	7.19
496	NASDAQ	MATW	Wed, Aug 7, 1996	7.25	7.34	7.19	7.19
495	NASDAQ	MATW	Tue, Aug 6, 1996	7.19	7.25	7.19	7.25
494	NASDAQ	MATW	Mon, Aug 5, 1996	7.19	7.31	7.19	7.25
493	NASDAQ	MATW	Fri, Aug 2, 1996	7.31	7.31	7.19	7.19
492	NASDAQ	MATW	Thu, Aug 1, 1996	7.13	7.25	7.00	7.25
491	NASDAQ	MATW	Wed, Jul 31, 1996	7.13	7.13	6.94	6.94
490	NASDAQ	MATW	Tue, Jul 30, 1996	6.94	7.00	6.94	7.00
489	NASDAQ	MATW	Mon, Jul 29, 1996	6.94	6.94	6.94	6.94
488	NASDAQ	MATW	Thu, Jul 25, 1996	6.94	7.13	6.94	7.03
487	NASDAQ	MATW	Wed, Jul 24, 1996	6.94	6.94	6.94	6.94
486	NASDAQ	MATW	Tue, Jul 23, 1996	7.00	7.06	6.94	6.94
485	NASDAQ	MATW	Mon, Jul 22, 1996	7.00	7.13	7.00	7.13
484	NASDAQ	MATW	Fri, Jul 19, 1996	7.00	7.13	7.00	7.13
483	NASDAQ	MATW	Thu, Jul 18, 1996	6.88	7.06	6.88	7.03
482	NASDAQ	MATW	Wed, Jul 17, 1996	6.81	6.88	6.81	6.88
481	NASDAQ	MATW	Tue, Jul 16, 1996	6.81	7.06	6.81	6.88
480	NASDAQ	MATW	Mon, Jul 15, 1996	7.06	7.06	6.88	6.88
479	NASDAQ	MATW	Fri, Jul 12, 1996	7.06	7.06	6.88	6.88
478	NASDAQ	MATW	Thu, Jul 11, 1996	7.06	7.06	6.88	6.88
477	NASDAQ	MATW	Wed, Jul 10, 1996	7.06	7.06	6.88	7.00
476	NASDAQ	MATW	Tue, Jul 9, 1996	7.06	7.06	6.88	7.00
475	NASDAQ	MATW	Mon, Jul 8, 1996	6.81	7.06	6.81	7.06
474	NASDAQ	MATW	Fri, Jul 5, 1996	6.81	6.81	6.81	6.81
473	NASDAQ	MATW	Wed, Jul 3, 1996	7.06	7.06	6.97	6.97
472	NASDAQ	MATW	Tue, Jul 2, 1996	6.94	7.06	6.94	6.94
471	NASDAQ	MATW	Mon, Jul 1, 1996	6.78	6.88	6.78	6.88
470	NASDAQ	MATW	Fri, Jun 28, 1996	6.69	6.94	6.69	6.88
469	NASDAQ	MATW	Thu, Jun 27, 1996	6.94	6.94	6.69	6.75
468	NASDAQ	MATW	Wed, Jun 26, 1996	6.94	6.94	6.69	6.94
467	NASDAQ	MATW	Tue, Jun 25, 1996	6.88	6.94	6.75	6.94
466	NASDAQ	MATW	Mon, Jun 24, 1996	6.88	7.13	6.63	7.03
465	NASDAQ	MATW	Fri, Jun 21, 1996	6.88	6.88	6.63	6.88
464	NASDAQ	MATW	Thu, Jun 20, 1996	6.88	6.88	6.63	6.75
463	NASDAQ	MATW	Wed, Jun 19, 1996	6.63	6.88	6.63	6.72
462	NASDAQ	MATW	Tue, Jun 18, 1996	6.63	6.88	6.63	6.88
461	NASDAQ	MATW	Mon, Jun 17, 1996	6.63	6.63	6.63	6.63
460	NASDAQ	MATW	Fri, Jun 14, 1996	6.69	6.88	6.69	6.88
459	NASDAQ	MATW	Thu, Jun 13, 1996	6.63	6.88	6.63	6.88
458	NASDAQ	MATW	Wed, Jun 12, 1996	6.63	6.88	6.63	6.88
457	NASDAQ	MATW	Tue, Jun 11, 1996	6.63	6.63	6.63	6.63
456	NASDAQ	MATW	Mon, Jun 10, 1996	6.88	6.88	6.63	6.88
455	NASDAQ	MATW	Fri, Jun 7, 1996	6.81	6.81	6.63	6.81
454	NASDAQ	MATW	Thu, Jun 6, 1996	6.94	7.06	6.94	7.06
453	NASDAQ	MATW	Wed, Jun 5, 1996	6.94	7.00	6.94	6.95
452	NASDAQ	MATW	Tue, Jun 4, 1996	6.94	7.06	6.94	7.06
451	NASDAQ	MATW	Mon, Jun 3, 1996	7.00	7.06	6.94	7.00
450	NASDAQ	MATW	Fri, May 31, 1996	7.31	7.31	6.94	7.00
449	NASDAQ	MATW	Thu, May 30, 1996	7.31	7.31	7.13	7.13
448	NASDAQ	MATW	Wed, May 29, 1996	7.31	7.31	7.13	7.13
447	NASDAQ	MATW	Tue, May 28, 1996	7.38	7.38	7.19	7.25
446	NASDAQ	MATW	Fri, May 24, 1996	7.31	7.31	7.31	7.31
445	NASDAQ	MATW	Thu, May 23, 1996	7.19	7.38	7.19	7.28
444	NASDAQ	MATW	Wed, May 22, 1996	7.38	7.38	7.19	7.25
443	NASDAQ	MATW	Tue, May 21, 1996	7.25	7.38	7.25	7.38
442	NASDAQ	MATW	Mon, May 20, 1996	7.19	7.28	7.19	7.28
441	NASDAQ	MATW	Fri, May 17, 1996	7.38	7.38	7.19	7.19
440	NASDAQ	MATW	Thu, May 16, 1996	7.31	7.31	7.19	7.25
439	NASDAQ	MATW	Wed, May 15, 1996	7.19	7.38	7.19	7.31
438	NASDAQ	MATW	Tue, May 14, 1996	7.19	7.38	7.19	7.25
437	NASDAQ	MATW	Mon, May 13, 1996	7.31	7.31	7.13	7.28
436	NASDAQ	MATW	Fri, May 10, 1996	7.00	7.31	7.00	7.25
435	NASDAQ	MATW	Thu, May 9, 1996	7.13	7.13	7.00	7.00
434	NASDAQ	MATW	Wed, May 8, 1996	7.06	7.13	6.94	7.06
433	NASDAQ	MATW	Tue, May 7, 1996	6.81	7.13	6.81	7.03
432	NASDAQ	MATW	Mon, May 6, 1996	6.88	6.88	6.81	6.81
431	NASDAQ	MATW	Fri, May 3, 1996	6.81	7.00	6.81	7.00
430	NASDAQ	MATW	Thu, May 2, 1996	6.88	7.00	6.88	7.00
429	NASDAQ	MATW	Wed, May 1, 1996	6.94	7.00	6.88	6.88
428	NASDAQ	MATW	Tue, Apr 30, 1996	7.00	7.00	6.88	7.00
427	NASDAQ	MATW	Mon, Apr 29, 1996	7.06	7.06	6.88	7.00
426	NASDAQ	MATW	Fri, Apr 26, 1996	7.06	7.06	6.94	7.06
425	NASDAQ	MATW	Thu, Apr 25, 1996	6.88	7.06	6.88	6.94
424	NASDAQ	MATW	Wed, Apr 24, 1996	6.81	6.88	6.69	6.88
423	NASDAQ	MATW	Tue, Apr 23, 1996	6.75	6.88	6.75	6.75
422	NASDAQ	MATW	Mon, Apr 22, 1996	6.75	6.94	6.75	6.75
421	NASDAQ	MATW	Fri, Apr 19, 1996	6.88	6.88	6.69	6.69
420	NASDAQ	MATW	Thu, Apr 18, 1996	6.63	6.88	6.56	6.88
419	NASDAQ	MATW	Wed, Apr 17, 1996	6.63	6.63	6.59	6.62
418	NASDAQ	MATW	Tue, Apr 16, 1996	6.69	6.69	6.69	6.69
417	NASDAQ	MATW	Mon, Apr 15, 1996	6.69	6.69	6.56	6.66
416	NASDAQ	MATW	Fri, Apr 12, 1996	6.69	6.69	6.63	6.66
415	NASDAQ	MATW	Thu, Apr 11, 1996	6.69	6.69	6.50	6.56
414	NASDAQ	MATW	Wed, Apr 10, 1996	6.50	6.69	6.50	6.66
413	NASDAQ	MATW	Tue, Apr 9, 1996	6.50	6.75	6.50	6.75
412	NASDAQ	MATW	Mon, Apr 8, 1996	6.38	6.63	6.38	6.50
411	NASDAQ	MATW	Thu, Apr 4, 1996	6.56	6.56	6.56	6.56
410	NASDAQ	MATW	Wed, Apr 3, 1996	6.75	6.75	6.56	6.75
409	NASDAQ	MATW	Tue, Apr 2, 1996	6.75	6.75	6.69	6.75
408	NASDAQ	MATW	Mon, Apr 1, 1996	6.69	6.75	6.56	6.56
407	NASDAQ	MATW	Fri, Mar 29, 1996	6.63	6.69	6.56	6.69
406	NASDAQ	MATW	Thu, Mar 28, 1996	6.69	6.69	6.56	6.56
405	NASDAQ	MATW	Wed, Mar 27, 1996	6.56	6.75	6.56	6.75
404	NASDAQ	MATW	Tue, Mar 26, 1996	6.81	6.81	6.56	6.56
403	NASDAQ	MATW	Mon, Mar 25, 1996	6.56	6.81	6.56	6.63
402	NASDAQ	MATW	Fri, Mar 22, 1996	6.75	6.75	6.56	6.72
401	NASDAQ	MATW	Thu, Mar 21, 1996	6.63	6.75	6.44	6.75
400	NASDAQ	MATW	Wed, Mar 20, 1996	6.63	6.63	6.44	6.44
399	NASDAQ	MATW	Tue, Mar 19, 1996	6.44	6.63	6.44	6.50
398	NASDAQ	MATW	Mon, Mar 18, 1996	6.56	6.63	6.38	6.56
397	NASDAQ	MATW	Fri, Mar 15, 1996	6.38	6.56	6.38	6.56
396	NASDAQ	MATW	Thu, Mar 14, 1996	6.38	6.41	6.38	6.38
395	NASDAQ	MATW	Wed, Mar 13, 1996	6.44	6.56	6.38	6.38
394	NASDAQ	MATW	Tue, Mar 12, 1996	6.44	6.56	6.38	6.53
393	NASDAQ	MATW	Mon, Mar 11, 1996	6.38	6.56	6.38	6.47
392	NASDAQ	MATW	Fri, Mar 8, 1996	6.56	6.69	6.38	6.38
391	NASDAQ	MATW	Thu, Mar 7, 1996	6.56	6.75	6.50	6.66
390	NASDAQ	MATW	Wed, Mar 6, 1996	6.63	6.75	6.56	6.56
389	NASDAQ	MATW	Tue, Mar 5, 1996	6.44	6.63	6.41	6.61
388	NASDAQ	MATW	Mon, Mar 4, 1996	6.50	6.50	6.31	6.31
387	NASDAQ	MATW	Fri, Mar 1, 1996	6.13	6.44	6.13	6.44
386	NASDAQ	MATW	Thu, Feb 29, 1996	6.19	6.38	6.19	6.19
385	NASDAQ	MATW	Wed, Feb 28, 1996	6.19	6.69	6.13	6.31
384	NASDAQ	MATW	Tue, Feb 27, 1996	5.81	6.13	5.81	6.06
383	NASDAQ	MATW	Mon, Feb 26, 1996	5.63	5.88	5.63	5.84
382	NASDAQ	MATW	Fri, Feb 23, 1996	5.44	5.81	5.44	5.81
381	NASDAQ	MATW	Thu, Feb 22, 1996	5.50	5.63	5.44	5.63
380	NASDAQ	MATW	Wed, Feb 21, 1996	5.50	5.56	5.31	5.50
379	NASDAQ	MATW	Tue, Feb 20, 1996	5.48	5.48	5.31	5.31
378	NASDAQ	MATW	Fri, Feb 16, 1996	5.31	5.50	5.31	5.41
377	NASDAQ	MATW	Thu, Feb 15, 1996	5.38	5.41	5.31	5.31
376	NASDAQ	MATW	Wed, Feb 14, 1996	5.41	5.41	5.31	5.31
375	NASDAQ	MATW	Tue, Feb 13, 1996	5.31	5.31	5.31	5.31
374	NASDAQ	MATW	Mon, Feb 12, 1996	5.50	5.50	5.31	5.31
373	NASDAQ	MATW	Fri, Feb 9, 1996	5.38	5.53	5.31	5.31
372	NASDAQ	MATW	Thu, Feb 8, 1996	5.38	5.41	5.38	5.41
371	NASDAQ	MATW	Wed, Feb 7, 1996	5.38	5.56	5.38	5.42
370	NASDAQ	MATW	Tue, Feb 6, 1996	5.38	5.44	5.38	5.38
369	NASDAQ	MATW	Mon, Feb 5, 1996	5.38	5.50	5.38	5.47
368	NASDAQ	MATW	Fri, Feb 2, 1996	5.56	5.56	5.38	5.38
367	NASDAQ	MATW	Thu, Feb 1, 1996	5.38	5.56	5.38	5.38
366	NASDAQ	MATW	Wed, Jan 31, 1996	5.38	5.56	5.38	5.38
365	NASDAQ	MATW	Tue, Jan 30, 1996	5.38	5.56	5.38	5.38
364	NASDAQ	MATW	Mon, Jan 29, 1996	5.56	5.63	5.44	5.63
363	NASDAQ	MATW	Fri, Jan 26, 1996	5.00	5.69	5.00	5.53
362	NASDAQ	MATW	Thu, Jan 25, 1996	5.19	5.19	4.94	4.94
361	NASDAQ	MATW	Wed, Jan 24, 1996	5.00	5.19	4.94	4.94
360	NASDAQ	MATW	Tue, Jan 23, 1996	4.97	5.06	4.94	5.06
359	NASDAQ	MATW	Mon, Jan 22, 1996	4.94	5.06	4.94	5.06
358	NASDAQ	MATW	Fri, Jan 19, 1996	5.13	5.13	4.94	5.13
357	NASDAQ	MATW	Thu, Jan 18, 1996	4.94	5.13	4.94	4.94
356	NASDAQ	MATW	Wed, Jan 17, 1996	5.00	5.13	4.88	5.13
355	NASDAQ	MATW	Tue, Jan 16, 1996	4.75	5.00	4.75	5.00
354	NASDAQ	MATW	Mon, Jan 15, 1996	4.88	4.88	4.75	4.75
353	NASDAQ	MATW	Fri, Jan 12, 1996	4.88	4.88	4.88	4.88
352	NASDAQ	MATW	Thu, Jan 11, 1996	4.69	4.78	4.69	4.78
351	NASDAQ	MATW	Wed, Jan 10, 1996	4.66	4.75	4.66	4.75
350	NASDAQ	MATW	Tue, Jan 9, 1996	4.69	4.88	4.69	4.72
349	NASDAQ	MATW	Mon, Jan 8, 1996	4.75	4.88	4.69	4.76
348	NASDAQ	MATW	Fri, Jan 5, 1996	4.81	5.00	4.75	4.88
347	NASDAQ	MATW	Thu, Jan 4, 1996	4.81	5.00	4.81	5.00
346	NASDAQ	MATW	Wed, Jan 3, 1996	4.81	5.00	4.81	4.94
345	NASDAQ	MATW	Tue, Jan 2, 1996	4.75	5.00	4.75	4.81
344	NASDAQ	MATW	Fri, Dec 29, 1995	4.75	4.88	4.75	4.88
343	NASDAQ	MATW	Thu, Dec 28, 1995	4.75	4.75	4.66	4.66
342	NASDAQ	MATW	Wed, Dec 27, 1995	4.75	4.75	4.66	4.75
341	NASDAQ	MATW	Tue, Dec 26, 1995	4.73	4.81	4.66	4.75
340	NASDAQ	MATW	Fri, Dec 22, 1995	4.66	4.81	4.66	4.81
339	NASDAQ	MATW	Thu, Dec 21, 1995	4.66	4.72	4.66	4.72
338	NASDAQ	MATW	Wed, Dec 20, 1995	4.66	4.81	4.66	4.81
337	NASDAQ	MATW	Tue, Dec 19, 1995	4.81	4.81	4.66	4.66
336	NASDAQ	MATW	Mon, Dec 18, 1995	4.69	4.81	4.69	4.69
335	NASDAQ	MATW	Fri, Dec 15, 1995	4.81	4.81	4.69	4.69
334	NASDAQ	MATW	Thu, Dec 14, 1995	4.81	4.81	4.63	4.81
333	NASDAQ	MATW	Wed, Dec 13, 1995	4.63	4.69	4.63	4.69
332	NASDAQ	MATW	Tue, Dec 12, 1995	4.63	4.66	4.63	4.63
331	NASDAQ	MATW	Mon, Dec 11, 1995	4.63	4.81	4.63	4.66
330	NASDAQ	MATW	Thu, Dec 7, 1995	4.63	4.81	4.63	4.81
329	NASDAQ	MATW	Wed, Dec 6, 1995	4.63	4.63	4.63	4.63
328	NASDAQ	MATW	Tue, Dec 5, 1995	4.88	4.88	4.69	4.81
327	NASDAQ	MATW	Mon, Dec 4, 1995	4.88	4.88	4.69	4.75
326	NASDAQ	MATW	Fri, Dec 1, 1995	4.81	4.81	4.69	4.69
325	NASDAQ	MATW	Thu, Nov 30, 1995	4.69	4.81	4.69	4.81
324	NASDAQ	MATW	Wed, Nov 29, 1995	4.63	4.69	4.63	4.63
323	NASDAQ	MATW	Tue, Nov 28, 1995	4.63	4.81	4.63	4.63
322	NASDAQ	MATW	Mon, Nov 27, 1995	4.63	4.72	4.63	4.63
321	NASDAQ	MATW	Fri, Nov 24, 1995	4.75	4.75	4.69	4.72
320	NASDAQ	MATW	Wed, Nov 22, 1995	4.88	4.88	4.69	4.75
319	NASDAQ	MATW	Tue, Nov 21, 1995	4.81	4.81	4.81	4.81
318	NASDAQ	MATW	Mon, Nov 20, 1995	4.88	4.94	4.81	4.81
317	NASDAQ	MATW	Fri, Nov 17, 1995	4.81	5.06	4.81	4.81
316	NASDAQ	MATW	Thu, Nov 16, 1995	5.06	5.06	4.81	4.88
315	NASDAQ	MATW	Wed, Nov 15, 1995	4.81	4.88	4.81	4.81
314	NASDAQ	MATW	Tue, Nov 14, 1995	4.81	4.81	4.81	4.81
313	NASDAQ	MATW	Mon, Nov 13, 1995	4.81	4.84	4.81	4.81
312	NASDAQ	MATW	Fri, Nov 10, 1995	4.81	4.94	4.81	4.94
311	NASDAQ	MATW	Thu, Nov 9, 1995	4.81	5.06	4.81	5.06
310	NASDAQ	MATW	Wed, Nov 8, 1995	4.81	4.94	4.81	4.94
309	NASDAQ	MATW	Tue, Nov 7, 1995	4.81	5.06	4.81	5.06
308	NASDAQ	MATW	Mon, Nov 6, 1995	5.06	5.06	4.81	4.81
307	NASDAQ	MATW	Fri, Nov 3, 1995	4.81	4.81	4.81	4.81
306	NASDAQ	MATW	Thu, Nov 2, 1995	4.86	5.00	4.86	4.94
305	NASDAQ	MATW	Wed, Nov 1, 1995	4.81	5.06	4.81	5.06
304	NASDAQ	MATW	Tue, Oct 31, 1995	4.81	5.06	4.81	5.06
303	NASDAQ	MATW	Mon, Oct 30, 1995	4.81	4.81	4.81	4.81
302	NASDAQ	MATW	Fri, Oct 27, 1995	4.81	4.84	4.81	4.81
301	NASDAQ	MATW	Thu, Oct 26, 1995	4.81	5.00	4.81	5.00
300	NASDAQ	MATW	Wed, Oct 25, 1995	4.81	4.88	4.81	4.81
299	NASDAQ	MATW	Tue, Oct 24, 1995	4.81	5.00	4.81	5.00
298	NASDAQ	MATW	Mon, Oct 23, 1995	4.88	4.88	4.81	4.88
297	NASDAQ	MATW	Fri, Oct 20, 1995	4.81	4.91	4.81	4.91
296	NASDAQ	MATW	Thu, Oct 19, 1995	4.88	5.00	4.81	4.81
295	NASDAQ	MATW	Wed, Oct 18, 1995	4.81	4.81	4.81	4.81
294	NASDAQ	MATW	Tue, Oct 17, 1995	4.88	4.88	4.88	4.88
293	NASDAQ	MATW	Mon, Oct 16, 1995	4.81	5.00	4.81	5.00
292	NASDAQ	MATW	Fri, Oct 13, 1995	5.00	5.00	4.81	4.81
291	NASDAQ	MATW	Thu, Oct 12, 1995	4.81	4.81	4.81	4.81
290	NASDAQ	MATW	Wed, Oct 11, 1995	4.91	4.97	4.88	4.94
289	NASDAQ	MATW	Tue, Oct 10, 1995	4.81	4.81	4.81	4.81
288	NASDAQ	MATW	Mon, Oct 9, 1995	4.88	5.00	4.88	5.00
287	NASDAQ	MATW	Fri, Oct 6, 1995	4.94	5.00	4.88	4.88
286	NASDAQ	MATW	Thu, Oct 5, 1995	4.97	5.00	4.94	4.97
285	NASDAQ	MATW	Wed, Oct 4, 1995	5.03	5.06	4.94	4.97
284	NASDAQ	MATW	Tue, Oct 3, 1995	4.94	5.03	4.94	5.00
283	NASDAQ	MATW	Mon, Oct 2, 1995	5.00	5.03	4.94	5.00
282	NASDAQ	MATW	Fri, Sep 29, 1995	5.00	5.03	4.94	5.03
281	NASDAQ	MATW	Thu, Sep 28, 1995	4.94	5.03	4.94	5.03
280	NASDAQ	MATW	Wed, Sep 27, 1995	4.94	4.94	4.94	4.94
279	NASDAQ	MATW	Tue, Sep 26, 1995	5.00	5.00	4.94	4.97
278	NASDAQ	MATW	Mon, Sep 25, 1995	4.94	4.94	4.94	4.94
277	NASDAQ	MATW	Fri, Sep 22, 1995	4.94	5.03	4.94	5.03
276	NASDAQ	MATW	Thu, Sep 21, 1995	4.94	5.13	4.94	5.13
275	NASDAQ	MATW	Wed, Sep 20, 1995	4.94	5.13	4.94	4.94
274	NASDAQ	MATW	Tue, Sep 19, 1995	4.94	5.06	4.94	4.94
273	NASDAQ	MATW	Mon, Sep 18, 1995	4.94	5.06	4.94	5.06
272	NASDAQ	MATW	Fri, Sep 15, 1995	4.94	5.00	4.94	5.00
271	NASDAQ	MATW	Thu, Sep 14, 1995	4.94	5.00	4.94	5.00
270	NASDAQ	MATW	Wed, Sep 13, 1995	4.94	4.97	4.94	4.94
269	NASDAQ	MATW	Tue, Sep 12, 1995	5.06	5.06	4.94	4.94
268	NASDAQ	MATW	Mon, Sep 11, 1995	4.94	5.06	4.94	5.06
267	NASDAQ	MATW	Fri, Sep 8, 1995	5.06	5.06	4.94	4.94
266	NASDAQ	MATW	Thu, Sep 7, 1995	4.94	5.06	4.94	5.06
265	NASDAQ	MATW	Wed, Sep 6, 1995	5.00	5.13	4.94	4.94
264	NASDAQ	MATW	Tue, Sep 5, 1995	5.03	5.06	4.94	5.06
263	NASDAQ	MATW	Fri, Sep 1, 1995	4.94	5.06	4.94	5.06
262	NASDAQ	MATW	Thu, Aug 31, 1995	5.06	5.13	4.97	5.03
261	NASDAQ	MATW	Wed, Aug 30, 1995	4.94	5.06	4.94	5.06
260	NASDAQ	MATW	Tue, Aug 29, 1995	5.06	5.06	4.88	4.97
259	NASDAQ	MATW	Mon, Aug 28, 1995	5.00	5.06	4.88	4.88
258	NASDAQ	MATW	Fri, Aug 25, 1995	4.94	4.94	4.81	4.88
257	NASDAQ	MATW	Thu, Aug 24, 1995	4.94	4.94	4.81	4.81
256	NASDAQ	MATW	Wed, Aug 23, 1995	4.81	4.94	4.81	4.94
255	NASDAQ	MATW	Tue, Aug 22, 1995	4.88	4.94	4.75	4.88
254	NASDAQ	MATW	Mon, Aug 21, 1995	4.69	4.84	4.69	4.84
253	NASDAQ	MATW	Fri, Aug 18, 1995	4.84	4.84	4.75	4.78
252	NASDAQ	MATW	Thu, Aug 17, 1995	4.84	4.84	4.69	4.84
251	NASDAQ	MATW	Wed, Aug 16, 1995	4.72	4.81	4.69	4.81
250	NASDAQ	MATW	Tue, Aug 15, 1995	4.63	4.81	4.63	4.81
249	NASDAQ	MATW	Mon, Aug 14, 1995	4.81	4.81	4.63	4.75
248	NASDAQ	MATW	Fri, Aug 11, 1995	4.63	4.81	4.63	4.81
247	NASDAQ	MATW	Thu, Aug 10, 1995	4.63	4.63	4.63	4.63
246	NASDAQ	MATW	Wed, Aug 9, 1995	4.63	4.63	4.63	4.63
245	NASDAQ	MATW	Tue, Aug 8, 1995	4.81	4.88	4.63	4.63
244	NASDAQ	MATW	Mon, Aug 7, 1995	4.81	4.94	4.78	4.81
243	NASDAQ	MATW	Fri, Aug 4, 1995	4.81	4.94	4.81	4.81
242	NASDAQ	MATW	Thu, Aug 3, 1995	4.81	4.81	4.81	4.81
241	NASDAQ	MATW	Wed, Aug 2, 1995	4.81	4.94	4.81	4.81
240	NASDAQ	MATW	Tue, Aug 1, 1995	4.81	4.94	4.81	4.83
239	NASDAQ	MATW	Mon, Jul 31, 1995	5.00	5.00	4.83	4.94
238	NASDAQ	MATW	Fri, Jul 28, 1995	4.75	5.00	4.75	4.88
237	NASDAQ	MATW	Thu, Jul 27, 1995	4.75	5.00	4.75	5.00
236	NASDAQ	MATW	Wed, Jul 26, 1995	5.00	5.00	4.81	4.88
235	NASDAQ	MATW	Tue, Jul 25, 1995	4.88	5.00	4.81	4.81
234	NASDAQ	MATW	Mon, Jul 24, 1995	4.81	4.81	4.81	4.81
233	NASDAQ	MATW	Fri, Jul 21, 1995	4.81	4.84	4.81	4.84
232	NASDAQ	MATW	Thu, Jul 20, 1995	4.81	5.00	4.81	4.81
231	NASDAQ	MATW	Wed, Jul 19, 1995	4.91	4.91	4.81	4.81
230	NASDAQ	MATW	Tue, Jul 18, 1995	4.81	4.91	4.81	4.81
229	NASDAQ	MATW	Mon, Jul 17, 1995	4.81	5.00	4.81	5.00
228	NASDAQ	MATW	Fri, Jul 14, 1995	4.81	5.00	4.81	5.00
227	NASDAQ	MATW	Thu, Jul 13, 1995	4.81	5.00	4.81	5.00
226	NASDAQ	MATW	Wed, Jul 12, 1995	4.75	4.94	4.63	4.94
225	NASDAQ	MATW	Tue, Jul 11, 1995	4.64	4.75	4.59	4.75
224	NASDAQ	MATW	Mon, Jul 10, 1995	4.56	4.75	4.56	4.75
223	NASDAQ	MATW	Fri, Jul 7, 1995	4.75	4.75	4.56	4.56
222	NASDAQ	MATW	Thu, Jul 6, 1995	4.56	4.75	4.56	4.63
221	NASDAQ	MATW	Wed, Jul 5, 1995	4.81	4.81	4.56	4.56
220	NASDAQ	MATW	Mon, Jul 3, 1995	4.56	4.81	4.56	4.72
219	NASDAQ	MATW	Fri, Jun 30, 1995	4.38	4.75	4.38	4.69
218	NASDAQ	MATW	Thu, Jun 29, 1995	4.44	4.50	4.36	4.41
217	NASDAQ	MATW	Tue, Jun 27, 1995	4.31	4.44	4.31	4.38
216	NASDAQ	MATW	Mon, Jun 26, 1995	4.31	4.31	4.31	4.31
215	NASDAQ	MATW	Fri, Jun 23, 1995	4.31	4.33	4.31	4.33
214	NASDAQ	MATW	Thu, Jun 22, 1995	4.44	4.44	4.31	4.38
213	NASDAQ	MATW	Wed, Jun 21, 1995	4.38	4.38	4.25	4.31
212	NASDAQ	MATW	Tue, Jun 20, 1995	4.44	4.44	4.25	4.27
211	NASDAQ	MATW	Mon, Jun 19, 1995	4.44	4.44	4.34	4.34
210	NASDAQ	MATW	Fri, Jun 16, 1995	4.25	4.38	4.25	4.25
209	NASDAQ	MATW	Thu, Jun 15, 1995	4.25	4.25	4.25	4.25
208	NASDAQ	MATW	Wed, Jun 14, 1995	4.19	4.44	4.19	4.44
207	NASDAQ	MATW	Tue, Jun 13, 1995	4.19	4.38	4.19	4.38
206	NASDAQ	MATW	Mon, Jun 12, 1995	4.19	4.25	4.19	4.25
205	NASDAQ	MATW	Fri, Jun 9, 1995	4.38	4.38	4.19	4.38
204	NASDAQ	MATW	Thu, Jun 8, 1995	4.19	4.28	4.19	4.25
203	NASDAQ	MATW	Wed, Jun 7, 1995	4.25	4.38	4.19	4.38
202	NASDAQ	MATW	Tue, Jun 6, 1995	4.19	4.38	4.19	4.38
201	NASDAQ	MATW	Mon, Jun 5, 1995	4.19	4.31	4.19	4.22
200	NASDAQ	MATW	Fri, Jun 2, 1995	4.31	4.31	4.19	4.31
199	NASDAQ	MATW	Thu, Jun 1, 1995	4.19	4.38	4.19	4.33
198	NASDAQ	MATW	Wed, May 31, 1995	4.13	4.25	4.13	4.13
197	NASDAQ	MATW	Tue, May 30, 1995	4.13	4.25	4.13	4.13
196	NASDAQ	MATW	Fri, May 26, 1995	4.13	4.13	4.13	4.13
195	NASDAQ	MATW	Thu, May 25, 1995	4.13	4.16	4.13	4.13
194	NASDAQ	MATW	Wed, May 24, 1995	4.13	4.25	4.13	4.13
193	NASDAQ	MATW	Tue, May 23, 1995	4.25	4.25	4.13	4.13
192	NASDAQ	MATW	Mon, May 22, 1995	4.13	4.25	4.13	4.13
191	NASDAQ	MATW	Fri, May 19, 1995	4.03	4.19	4.00	4.11
190	NASDAQ	MATW	Thu, May 18, 1995	3.94	4.13	3.94	4.13
189	NASDAQ	MATW	Wed, May 17, 1995	4.06	4.06	3.94	3.97
188	NASDAQ	MATW	Tue, May 16, 1995	3.94	4.06	3.94	3.94
187	NASDAQ	MATW	Mon, May 15, 1995	3.94	4.06	3.94	4.02
186	NASDAQ	MATW	Fri, May 12, 1995	4.00	4.00	3.94	3.94
185	NASDAQ	MATW	Thu, May 11, 1995	3.94	3.94	3.94	3.94
184	NASDAQ	MATW	Wed, May 10, 1995	3.94	4.06	3.94	4.00
183	NASDAQ	MATW	Tue, May 9, 1995	3.94	4.06	3.94	4.05
182	NASDAQ	MATW	Mon, May 8, 1995	3.94	4.00	3.94	3.94
181	NASDAQ	MATW	Fri, May 5, 1995	4.06	4.06	3.94	4.00
180	NASDAQ	MATW	Thu, May 4, 1995	4.06	4.06	4.00	4.03
179	NASDAQ	MATW	Wed, May 3, 1995	3.94	3.95	3.94	3.95
178	NASDAQ	MATW	Tue, May 2, 1995	4.06	4.06	3.94	4.00
177	NASDAQ	MATW	Mon, May 1, 1995	3.94	4.06	3.94	4.06
176	NASDAQ	MATW	Fri, Apr 28, 1995	4.00	4.00	3.94	4.00
175	NASDAQ	MATW	Thu, Apr 27, 1995	3.88	4.02	3.88	4.02
174	NASDAQ	MATW	Wed, Apr 26, 1995	3.81	3.94	3.81	3.89
173	NASDAQ	MATW	Tue, Apr 25, 1995	3.81	3.88	3.81	3.88
172	NASDAQ	MATW	Mon, Apr 24, 1995	3.81	3.94	3.81	3.89
171	NASDAQ	MATW	Fri, Apr 21, 1995	3.94	3.94	3.81	3.89
170	NASDAQ	MATW	Thu, Apr 20, 1995	3.88	3.88	3.81	3.81
169	NASDAQ	MATW	Wed, Apr 19, 1995	3.75	3.94	3.75	3.94
168	NASDAQ	MATW	Tue, Apr 18, 1995	3.75	3.78	3.75	3.75
167	NASDAQ	MATW	Mon, Apr 17, 1995	3.75	3.94	3.75	3.81
166	NASDAQ	MATW	Thu, Apr 13, 1995	3.91	3.94	3.88	3.88
165	NASDAQ	MATW	Wed, Apr 12, 1995	3.75	3.88	3.75	3.88
164	NASDAQ	MATW	Tue, Apr 11, 1995	3.78	3.91	3.75	3.84
163	NASDAQ	MATW	Mon, Apr 10, 1995	3.75	3.78	3.75	3.75
162	NASDAQ	MATW	Fri, Apr 7, 1995	3.88	3.94	3.81	3.88
161	NASDAQ	MATW	Thu, Apr 6, 1995	3.88	3.88	3.88	3.88
160	NASDAQ	MATW	Wed, Apr 5, 1995	3.88	3.97	3.88	3.97
159	NASDAQ	MATW	Tue, Apr 4, 1995	4.06	4.06	3.88	3.88
158	NASDAQ	MATW	Mon, Apr 3, 1995	4.00	4.06	3.88	4.06
157	NASDAQ	MATW	Fri, Mar 31, 1995	3.88	3.94	3.88	3.88
156	NASDAQ	MATW	Thu, Mar 30, 1995	3.91	3.97	3.88	3.88
155	NASDAQ	MATW	Wed, Mar 29, 1995	3.88	3.88	3.88	3.88
154	NASDAQ	MATW	Tue, Mar 28, 1995	3.91	4.06	3.88	3.88
153	NASDAQ	MATW	Mon, Mar 27, 1995	3.88	3.88	3.88	3.88
152	NASDAQ	MATW	Fri, Mar 24, 1995	3.88	4.00	3.88	3.94
151	NASDAQ	MATW	Thu, Mar 23, 1995	3.88	4.00	3.88	4.00
150	NASDAQ	MATW	Wed, Mar 22, 1995	3.88	3.88	3.88	3.88
149	NASDAQ	MATW	Tue, Mar 21, 1995	3.88	3.94	3.88	3.94
148	NASDAQ	MATW	Mon, Mar 20, 1995	3.94	3.94	3.88	3.88
147	NASDAQ	MATW	Fri, Mar 17, 1995	3.81	3.91	3.81	3.91
146	NASDAQ	MATW	Thu, Mar 16, 1995	3.81	3.88	3.81	3.81
145	NASDAQ	MATW	Wed, Mar 15, 1995	3.69	3.94	3.69	3.88
144	NASDAQ	MATW	Tue, Mar 14, 1995	3.75	3.81	3.69	3.81
143	NASDAQ	MATW	Mon, Mar 13, 1995	3.59	3.81	3.59	3.69
142	NASDAQ	MATW	Fri, Mar 10, 1995	3.59	3.59	3.59	3.59
141	NASDAQ	MATW	Thu, Mar 9, 1995	3.66	3.66	3.59	3.66
140	NASDAQ	MATW	Wed, Mar 8, 1995	3.63	3.69	3.63	3.63
139	NASDAQ	MATW	Tue, Mar 7, 1995	3.63	3.69	3.63	3.69
138	NASDAQ	MATW	Mon, Mar 6, 1995	3.69	3.69	3.56	3.56
137	NASDAQ	MATW	Fri, Mar 3, 1995	3.63	3.63	3.63	3.63
136	NASDAQ	MATW	Thu, Mar 2, 1995	3.56	3.56	3.56	3.56
135	NASDAQ	MATW	Wed, Mar 1, 1995	3.63	3.63	3.56	3.56
134	NASDAQ	MATW	Tue, Feb 28, 1995	3.69	3.75	3.63	3.75
133	NASDAQ	MATW	Mon, Feb 27, 1995	3.63	3.69	3.56	3.63
132	NASDAQ	MATW	Fri, Feb 24, 1995	3.59	3.69	3.56	3.63
131	NASDAQ	MATW	Thu, Feb 23, 1995	3.53	3.69	3.53	3.59
130	NASDAQ	MATW	Wed, Feb 22, 1995	3.53	3.66	3.53	3.59
129	NASDAQ	MATW	Tue, Feb 21, 1995	3.59	3.59	3.59	3.59
128	NASDAQ	MATW	Fri, Feb 17, 1995	3.53	3.63	3.53	3.63
127	NASDAQ	MATW	Thu, Feb 16, 1995	3.50	3.63	3.50	3.63
126	NASDAQ	MATW	Wed, Feb 15, 1995	3.50	3.63	3.50	3.50
125	NASDAQ	MATW	Tue, Feb 14, 1995	3.56	3.63	3.50	3.59
124	NASDAQ	MATW	Mon, Feb 13, 1995	3.50	3.63	3.50	3.63
123	NASDAQ	MATW	Fri, Feb 10, 1995	3.50	3.63	3.47	3.47
122	NASDAQ	MATW	Thu, Feb 9, 1995	3.44	3.53	3.44	3.44
121	NASDAQ	MATW	Wed, Feb 8, 1995	3.63	3.63	3.50	3.50
120	NASDAQ	MATW	Mon, Feb 6, 1995	3.44	3.50	3.44	3.44
119	NASDAQ	MATW	Fri, Feb 3, 1995	3.50	3.59	3.44	3.59
118	NASDAQ	MATW	Thu, Feb 2, 1995	3.63	3.63	3.44	3.44
117	NASDAQ	MATW	Tue, Jan 31, 1995	3.47	3.56	3.38	3.38
116	NASDAQ	MATW	Mon, Jan 30, 1995	3.56	3.56	3.38	3.56
115	NASDAQ	MATW	Fri, Jan 27, 1995	3.50	3.50	3.38	3.41
114	NASDAQ	MATW	Thu, Jan 26, 1995	3.44	3.44	3.25	3.34
113	NASDAQ	MATW	Tue, Jan 24, 1995	3.25	3.44	3.25	3.25
112	NASDAQ	MATW	Mon, Jan 23, 1995	3.28	3.44	3.28	3.34
111	NASDAQ	MATW	Fri, Jan 20, 1995	3.44	3.44	3.25	3.25
110	NASDAQ	MATW	Thu, Jan 19, 1995	3.25	3.38	3.25	3.25
109	NASDAQ	MATW	Wed, Jan 18, 1995	3.38	3.44	3.25	3.25
108	NASDAQ	MATW	Tue, Jan 17, 1995	3.38	3.44	3.13	3.25
107	NASDAQ	MATW	Mon, Jan 16, 1995	3.56	3.56	3.38	3.38
106	NASDAQ	MATW	Fri, Jan 13, 1995	3.44	3.56	3.38	3.38
105	NASDAQ	MATW	Thu, Jan 12, 1995	3.44	3.56	3.44	3.47
104	NASDAQ	MATW	Wed, Jan 11, 1995	3.44	3.44	3.44	3.44
103	NASDAQ	MATW	Tue, Jan 10, 1995	3.44	3.56	3.44	3.47
102	NASDAQ	MATW	Mon, Jan 9, 1995	3.44	3.56	3.44	3.56
101	NASDAQ	MATW	Fri, Jan 6, 1995	3.56	3.56	3.50	3.50
100	NASDAQ	MATW	Thu, Jan 5, 1995	3.56	3.56	3.44	3.44
99	NASDAQ	MATW	Wed, Jan 4, 1995	3.44	3.53	3.44	3.53
98	NASDAQ	MATW	Tue, Jan 3, 1995	3.44	3.44	3.44	3.44
97	NASDAQ	MATW	Fri, Dec 30, 1994	3.44	3.44	3.44	3.44
96	NASDAQ	MATW	Wed, Dec 28, 1994	3.56	3.56	3.50	3.56
95	NASDAQ	MATW	Tue, Dec 27, 1994	3.44	3.56	3.44	3.44
94	NASDAQ	MATW	Fri, Dec 23, 1994	3.44	3.56	3.44	3.44
93	NASDAQ	MATW	Thu, Dec 22, 1994	3.44	3.44	3.44	3.44
92	NASDAQ	MATW	Wed, Dec 21, 1994	3.44	3.56	3.44	3.56
91	NASDAQ	MATW	Tue, Dec 20, 1994	3.44	3.44	3.44	3.44
90	NASDAQ	MATW	Fri, Dec 16, 1994	3.44	3.50	3.44	3.44
89	NASDAQ	MATW	Thu, Dec 15, 1994	3.44	3.44	3.44	3.44
88	NASDAQ	MATW	Wed, Dec 14, 1994	3.50	3.63	3.47	3.47
87	NASDAQ	MATW	Tue, Dec 13, 1994	3.50	3.63	3.50	3.50
86	NASDAQ	MATW	Mon, Dec 12, 1994	3.50	3.69	3.50	3.69
85	NASDAQ	MATW	Fri, Dec 9, 1994	3.50	3.63	3.50	3.50
84	NASDAQ	MATW	Thu, Dec 8, 1994	3.56	3.56	3.50	3.50
83	NASDAQ	MATW	Wed, Dec 7, 1994	3.56	3.69	3.56	3.56
82	NASDAQ	MATW	Tue, Dec 6, 1994	3.63	3.69	3.56	3.63
81	NASDAQ	MATW	Mon, Dec 5, 1994	3.63	3.81	3.63	3.81
80	NASDAQ	MATW	Fri, Dec 2, 1994	3.75	3.75	3.75	3.75
79	NASDAQ	MATW	Thu, Dec 1, 1994	3.66	3.78	3.63	3.63
78	NASDAQ	MATW	Wed, Nov 30, 1994	3.75	3.88	3.66	3.88
77	NASDAQ	MATW	Tue, Nov 29, 1994	3.66	3.75	3.66	3.75
76	NASDAQ	MATW	Mon, Nov 28, 1994	3.66	3.69	3.66	3.66
75	NASDAQ	MATW	Fri, Nov 25, 1994	3.69	3.69	3.69	3.69
74	NASDAQ	MATW	Wed, Nov 23, 1994	3.69	3.69	3.69	3.69
73	NASDAQ	MATW	Tue, Nov 22, 1994	3.81	3.81	3.69	3.69
72	NASDAQ	MATW	Mon, Nov 21, 1994	3.81	3.88	3.69	3.78
71	NASDAQ	MATW	Fri, Nov 18, 1994	3.63	3.88	3.63	3.81
70	NASDAQ	MATW	Thu, Nov 17, 1994	3.75	3.75	3.63	3.66
69	NASDAQ	MATW	Wed, Nov 16, 1994	3.63	3.81	3.63	3.63
68	NASDAQ	MATW	Tue, Nov 15, 1994	3.69	3.88	3.63	3.88
67	NASDAQ	MATW	Mon, Nov 14, 1994	3.63	3.66	3.63	3.63
66	NASDAQ	MATW	Fri, Nov 11, 1994	3.75	3.75	3.63	3.75
65	NASDAQ	MATW	Thu, Nov 10, 1994	3.63	3.88	3.63	3.63
64	NASDAQ	MATW	Wed, Nov 9, 1994	3.69	3.69	3.63	3.63
63	NASDAQ	MATW	Tue, Nov 8, 1994	3.81	3.81	3.63	3.63
62	NASDAQ	MATW	Fri, Nov 4, 1994	3.63	3.63	3.63	3.63
61	NASDAQ	MATW	Thu, Nov 3, 1994	3.63	3.72	3.63	3.72
60	NASDAQ	MATW	Wed, Nov 2, 1994	3.63	3.63	3.63	3.63
59	NASDAQ	MATW	Tue, Nov 1, 1994	3.81	3.81	3.63	3.75
58	NASDAQ	MATW	Mon, Oct 31, 1994	3.81	3.81	3.63	3.81
57	NASDAQ	MATW	Fri, Oct 28, 1994	3.63	3.75	3.63	3.72
56	NASDAQ	MATW	Thu, Oct 27, 1994	3.63	3.75	3.63	3.63
55	NASDAQ	MATW	Wed, Oct 26, 1994	3.63	3.63	3.63	3.63
54	NASDAQ	MATW	Tue, Oct 25, 1994	3.63	3.75	3.63	3.75
53	NASDAQ	MATW	Mon, Oct 24, 1994	3.63	3.69	3.63	3.69
52	NASDAQ	MATW	Fri, Oct 21, 1994	3.63	3.75	3.63	3.75
51	NASDAQ	MATW	Thu, Oct 20, 1994	3.63	3.63	3.63	3.63
50	NASDAQ	MATW	Wed, Oct 19, 1994	3.63	3.75	3.63	3.69
49	NASDAQ	MATW	Tue, Oct 18, 1994	3.69	3.69	3.63	3.63
48	NASDAQ	MATW	Mon, Oct 17, 1994	3.81	3.81	3.75	3.75
47	NASDAQ	MATW	Fri, Oct 14, 1994	3.63	3.63	3.63	3.63
46	NASDAQ	MATW	Thu, Oct 13, 1994	3.69	3.81	3.63	3.63
45	NASDAQ	MATW	Wed, Oct 12, 1994	3.69	3.69	3.69	3.69
44	NASDAQ	MATW	Tue, Oct 11, 1994	3.78	3.78	3.69	3.69
43	NASDAQ	MATW	Mon, Oct 10, 1994	3.69	3.69	3.69	3.69
42	NASDAQ	MATW	Fri, Oct 7, 1994	3.69	3.69	3.69	3.69
41	NASDAQ	MATW	Thu, Oct 6, 1994	3.69	3.69	3.69	3.69
40	NASDAQ	MATW	Wed, Oct 5, 1994	3.88	3.88	3.69	3.81
39	NASDAQ	MATW	Tue, Oct 4, 1994	3.69	3.75	3.69	3.69
38	NASDAQ	MATW	Mon, Oct 3, 1994	3.88	3.88	3.69	3.69
37	NASDAQ	MATW	Fri, Sep 30, 1994	3.88	3.88	3.75	3.78
36	NASDAQ	MATW	Thu, Sep 29, 1994	3.69	3.88	3.69	3.69
35	NASDAQ	MATW	Wed, Sep 28, 1994	3.69	3.88	3.69	3.69
34	NASDAQ	MATW	Tue, Sep 27, 1994	3.69	3.69	3.69	3.69
33	NASDAQ	MATW	Mon, Sep 26, 1994	3.69	3.78	3.69	3.78
32	NASDAQ	MATW	Fri, Sep 23, 1994	3.88	3.88	3.69	3.69
31	NASDAQ	MATW	Thu, Sep 22, 1994	3.75	3.94	3.75	3.78
30	NASDAQ	MATW	Wed, Sep 21, 1994	3.94	3.94	3.75	3.75
29	NASDAQ	MATW	Tue, Sep 20, 1994	3.75	3.94	3.75	3.94
28	NASDAQ	MATW	Mon, Sep 19, 1994	3.91	3.91	3.75	3.75
27	NASDAQ	MATW	Fri, Sep 16, 1994	3.75	3.75	3.75	3.75
26	NASDAQ	MATW	Thu, Sep 15, 1994	3.91	3.91	3.81	3.81
25	NASDAQ	MATW	Wed, Sep 14, 1994	3.94	3.94	3.81	3.81
24	NASDAQ	MATW	Tue, Sep 13, 1994	3.75	3.94	3.75	3.94
23	NASDAQ	MATW	Mon, Sep 12, 1994	3.75	3.75	3.75	3.75
22	NASDAQ	MATW	Fri, Sep 9, 1994	3.78	3.94	3.75	3.75
21	NASDAQ	MATW	Thu, Sep 8, 1994	3.75	3.88	3.75	3.88
20	NASDAQ	MATW	Wed, Sep 7, 1994	4.00	4.00	3.75	3.75
19	NASDAQ	MATW	Tue, Sep 6, 1994	3.75	3.75	3.75	3.75
18	NASDAQ	MATW	Fri, Sep 2, 1994	3.75	3.75	3.75	3.75
17	NASDAQ	MATW	Thu, Sep 1, 1994	4.00	4.00	4.00	4.00
16	NASDAQ	MATW	Wed, Aug 31, 1994	4.00	4.00	3.88	3.94
15	NASDAQ	MATW	Tue, Aug 30, 1994	4.06	4.06	3.81	3.81
14	NASDAQ	MATW	Mon, Aug 29, 1994	4.06	4.06	3.88	4.06
13	NASDAQ	MATW	Fri, Aug 26, 1994	3.94	4.13	3.94	3.94
12	NASDAQ	MATW	Thu, Aug 25, 1994	3.94	4.13	3.94	4.13
11	NASDAQ	MATW	Wed, Aug 24, 1994	4.00	4.03	3.75	4.03
10	NASDAQ	MATW	Tue, Aug 23, 1994	3.75	4.00	3.75	3.75
9	NASDAQ	MATW	Mon, Aug 22, 1994	3.75	4.00	3.75	3.88
8	NASDAQ	MATW	Fri, Aug 19, 1994	3.81	4.00	3.81	3.88
7	NASDAQ	MATW	Thu, Aug 18, 1994	3.94	3.94	3.81	3.81
6	NASDAQ	MATW	Wed, Aug 17, 1994	3.78	3.94	3.75	3.94
5	NASDAQ	MATW	Tue, Aug 16, 1994	3.94	3.94	3.75	3.75
4	NASDAQ	MATW	Mon, Aug 15, 1994	3.94	3.94	3.75	3.78
3	NASDAQ	MATW	Fri, Aug 12, 1994	3.94	3.94	3.75	3.94
2	NASDAQ	MATW	Thu, Aug 11, 1994	3.75	4.00	3.75	3.81
1	NASDAQ	MATW	Wed, Aug 10, 1994	4.00	4.00	3.75	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Matthews International Corp NASDAQ:MATW 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