MFS Government Markets Income Trust NYSE:MGF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MGF	Wed, Mar 20, 2024	3.07	3.08	3.07	3.08
7999	NYSE	MGF	Tue, Mar 19, 2024	3.06	3.07	3.05	3.07
7998	NYSE	MGF	Mon, Mar 18, 2024	3.08	3.08	3.06	3.07
7997	NYSE	MGF	Fri, Mar 15, 2024	3.05	3.08	3.05	3.06
7996	NYSE	MGF	Thu, Mar 14, 2024	3.08	3.08	3.05	3.07
7995	NYSE	MGF	Wed, Mar 13, 2024	3.07	3.09	3.07	3.09
7994	NYSE	MGF	Tue, Mar 12, 2024	3.08	3.09	3.06	3.09
7993	NYSE	MGF	Mon, Mar 11, 2024	3.10	3.11	3.10	3.09
7992	NYSE	MGF	Fri, Mar 8, 2024	3.09	3.11	3.09	3.11
7991	NYSE	MGF	Thu, Mar 7, 2024	3.10	3.11	3.10	3.11
7990	NYSE	MGF	Wed, Mar 6, 2024	3.08	3.10	3.08	3.10
7989	NYSE	MGF	Tue, Mar 5, 2024	3.08	3.09	3.08	3.09
7988	NYSE	MGF	Mon, Mar 4, 2024	3.06	3.08	3.05	3.07
7987	NYSE	MGF	Fri, Mar 1, 2024	3.06	3.09	3.05	3.06
7986	NYSE	MGF	Thu, Feb 29, 2024	3.09	3.09	3.07	3.08
7985	NYSE	MGF	Wed, Feb 28, 2024	3.07	3.07	3.06	3.06
7984	NYSE	MGF	Tue, Feb 27, 2024	3.08	3.09	3.06	3.06
7983	NYSE	MGF	Mon, Feb 26, 2024	3.09	3.09	3.08	3.09
7982	NYSE	MGF	Fri, Feb 23, 2024	3.09	3.11	3.09	3.09
7981	NYSE	MGF	Thu, Feb 22, 2024	3.13	3.15	3.10	3.10
7980	NYSE	MGF	Wed, Feb 21, 2024	3.13	3.14	3.13	3.13
7979	NYSE	MGF	Tue, Feb 20, 2024	3.12	3.15	3.12	3.15
7978	NYSE	MGF	Fri, Feb 16, 2024	3.16	3.16	3.13	3.14
7977	NYSE	MGF	Thu, Feb 15, 2024	3.15	3.16	3.15	3.16
7976	NYSE	MGF	Wed, Feb 14, 2024	3.14	3.14	3.13	3.13
7975	NYSE	MGF	Tue, Feb 13, 2024	3.19	3.19	3.09	3.13
7974	NYSE	MGF	Mon, Feb 12, 2024	3.24	3.24	3.19	3.17
7973	NYSE	MGF	Fri, Feb 9, 2024	3.20	3.24	3.18	3.22
7972	NYSE	MGF	Thu, Feb 8, 2024	3.23	3.23	3.18	3.20
7971	NYSE	MGF	Wed, Feb 7, 2024	3.24	3.24	3.20	3.20
7970	NYSE	MGF	Tue, Feb 6, 2024	3.20	3.21	3.19	3.20
7969	NYSE	MGF	Mon, Feb 5, 2024	3.19	3.20	3.18	3.20
7968	NYSE	MGF	Fri, Feb 2, 2024	3.21	3.21	3.19	3.19
7967	NYSE	MGF	Thu, Feb 1, 2024	3.23	3.24	3.22	3.23
7966	NYSE	MGF	Wed, Jan 31, 2024	3.21	3.21	3.19	3.20
7965	NYSE	MGF	Tue, Jan 30, 2024	3.17	3.19	3.16	3.18
7964	NYSE	MGF	Mon, Jan 29, 2024	3.16	3.19	3.16	3.18
7963	NYSE	MGF	Fri, Jan 26, 2024	3.16	3.20	3.15	3.15
7962	NYSE	MGF	Thu, Jan 25, 2024	3.23	3.23	3.17	3.18
7961	NYSE	MGF	Wed, Jan 24, 2024	3.17	3.18	3.14	3.16
7960	NYSE	MGF	Tue, Jan 23, 2024	3.17	3.17	3.15	3.15
7959	NYSE	MGF	Mon, Jan 22, 2024	3.17	3.18	3.16	3.17
7958	NYSE	MGF	Fri, Jan 19, 2024	3.17	3.17	3.14	3.15
7957	NYSE	MGF	Thu, Jan 18, 2024	3.20	3.21	3.15	3.16
7956	NYSE	MGF	Wed, Jan 17, 2024	3.17	3.22	3.17	3.20
7955	NYSE	MGF	Tue, Jan 16, 2024	3.23	3.23	3.19	3.19
7954	NYSE	MGF	Fri, Jan 12, 2024	3.24	3.24	3.23	3.21
7953	NYSE	MGF	Thu, Jan 11, 2024	3.22	3.23	3.21	3.22
7952	NYSE	MGF	Wed, Jan 10, 2024	3.24	3.24	3.21	3.21
7951	NYSE	MGF	Tue, Jan 9, 2024	3.22	3.23	3.19	3.20
7950	NYSE	MGF	Mon, Jan 8, 2024	3.20	3.23	3.19	3.20
7949	NYSE	MGF	Fri, Jan 5, 2024	3.22	3.23	3.19	3.19
7948	NYSE	MGF	Thu, Jan 4, 2024	3.25	3.26	3.20	3.22
7947	NYSE	MGF	Wed, Jan 3, 2024	3.18	3.25	3.18	3.24
7946	NYSE	MGF	Tue, Jan 2, 2024	3.16	3.20	3.16	3.18
7945	NYSE	MGF	Fri, Dec 29, 2023	3.20	3.24	3.17	3.18
7944	NYSE	MGF	Thu, Dec 28, 2023	3.24	3.25	3.22	3.23
7943	NYSE	MGF	Wed, Dec 27, 2023	3.23	3.25	3.22	3.24
7942	NYSE	MGF	Tue, Dec 26, 2023	3.21	3.23	3.21	3.23
7941	NYSE	MGF	Fri, Dec 22, 2023	3.20	3.23	3.20	3.20
7940	NYSE	MGF	Thu, Dec 21, 2023	3.20	3.23	3.20	3.22
7939	NYSE	MGF	Wed, Dec 20, 2023	3.21	3.23	3.21	3.21
7938	NYSE	MGF	Tue, Dec 19, 2023	3.20	3.23	3.20	3.22
7937	NYSE	MGF	Mon, Dec 18, 2023	3.22	3.24	3.20	3.21
7936	NYSE	MGF	Fri, Dec 15, 2023	3.19	3.22	3.19	3.21
7935	NYSE	MGF	Thu, Dec 14, 2023	3.20	3.22	3.20	3.21
7934	NYSE	MGF	Wed, Dec 13, 2023	3.17	3.21	3.17	3.20
7933	NYSE	MGF	Tue, Dec 12, 2023	3.17	3.17	3.14	3.16
7932	NYSE	MGF	Mon, Dec 11, 2023	3.13	3.16	3.13	3.16
7931	NYSE	MGF	Fri, Dec 8, 2023	3.14	3.16	3.13	3.15
7930	NYSE	MGF	Thu, Dec 7, 2023	3.15	3.17	3.14	3.16
7929	NYSE	MGF	Wed, Dec 6, 2023	3.13	3.18	3.13	3.17
7928	NYSE	MGF	Tue, Dec 5, 2023	3.16	3.16	3.12	3.16
7927	NYSE	MGF	Mon, Dec 4, 2023	3.09	3.16	3.09	3.13
7926	NYSE	MGF	Fri, Dec 1, 2023	3.07	3.12	3.07	3.10
7925	NYSE	MGF	Thu, Nov 30, 2023	3.12	3.12	3.07	3.08
7924	NYSE	MGF	Wed, Nov 29, 2023	3.09	3.11	3.08	3.11
7923	NYSE	MGF	Tue, Nov 28, 2023	3.05	3.07	3.05	3.06
7922	NYSE	MGF	Mon, Nov 27, 2023	3.05	3.07	3.05	3.06
7921	NYSE	MGF	Fri, Nov 24, 2023	3.08	3.08	3.05	3.07
7920	NYSE	MGF	Wed, Nov 22, 2023	3.11	3.12	3.07	3.07
7919	NYSE	MGF	Tue, Nov 21, 2023	3.09	3.11	3.08	3.10
7918	NYSE	MGF	Mon, Nov 20, 2023	3.05	3.09	3.05	3.09
7917	NYSE	MGF	Fri, Nov 17, 2023	3.04	3.08	3.04	3.07
7916	NYSE	MGF	Thu, Nov 16, 2023	3.04	3.06	3.04	3.04
7915	NYSE	MGF	Wed, Nov 15, 2023	3.04	3.06	3.02	3.04
7914	NYSE	MGF	Tue, Nov 14, 2023	3.08	3.08	3.04	3.05
7913	NYSE	MGF	Mon, Nov 13, 2023	3.05	3.08	3.05	3.06
7912	NYSE	MGF	Fri, Nov 10, 2023	3.04	3.06	3.04	3.05
7911	NYSE	MGF	Thu, Nov 9, 2023	3.06	3.07	3.05	3.05
7910	NYSE	MGF	Wed, Nov 8, 2023	3.05	3.08	3.05	3.06
7909	NYSE	MGF	Tue, Nov 7, 2023	3.04	3.08	3.04	3.05
7908	NYSE	MGF	Mon, Nov 6, 2023	3.07	3.07	3.05	3.05
7907	NYSE	MGF	Fri, Nov 3, 2023	3.07	3.09	3.06	3.09
7906	NYSE	MGF	Thu, Nov 2, 2023	2.98	3.06	2.98	3.05
7905	NYSE	MGF	Wed, Nov 1, 2023	2.93	3.02	2.93	2.97
7904	NYSE	MGF	Tue, Oct 31, 2023	2.95	2.95	2.94	2.95
7903	NYSE	MGF	Mon, Oct 30, 2023	2.91	2.95	2.91	2.92
7902	NYSE	MGF	Fri, Oct 27, 2023	2.91	2.94	2.91	2.92
7901	NYSE	MGF	Thu, Oct 26, 2023	2.93	2.95	2.93	2.94
7900	NYSE	MGF	Wed, Oct 25, 2023	2.94	2.94	2.93	2.93
7899	NYSE	MGF	Tue, Oct 24, 2023	2.93	2.96	2.93	2.96
7898	NYSE	MGF	Mon, Oct 23, 2023	2.94	2.95	2.93	2.93
7897	NYSE	MGF	Fri, Oct 20, 2023	2.95	2.96	2.95	2.95
7896	NYSE	MGF	Thu, Oct 19, 2023	2.99	2.99	2.95	2.96
7895	NYSE	MGF	Wed, Oct 18, 2023	2.96	3.00	2.96	2.97
7894	NYSE	MGF	Tue, Oct 17, 2023	3.02	3.02	2.96	2.97
7893	NYSE	MGF	Mon, Oct 16, 2023	3.05	3.05	3.02	3.01
7892	NYSE	MGF	Fri, Oct 13, 2023	3.04	3.06	3.04	3.05
7891	NYSE	MGF	Thu, Oct 12, 2023	3.04	3.06	3.04	3.05
7890	NYSE	MGF	Wed, Oct 11, 2023	3.03	3.08	3.03	3.06
7889	NYSE	MGF	Tue, Oct 10, 2023	3.02	3.05	3.02	3.04
7888	NYSE	MGF	Mon, Oct 9, 2023	3.01	3.04	3.01	3.03
7887	NYSE	MGF	Fri, Oct 6, 2023	3.02	3.02	2.98	3.02
7886	NYSE	MGF	Thu, Oct 5, 2023	3.02	3.04	3.01	3.04
7885	NYSE	MGF	Wed, Oct 4, 2023	3.01	3.03	3.01	3.02
7884	NYSE	MGF	Tue, Oct 3, 2023	3.04	3.04	3.00	3.01
7883	NYSE	MGF	Mon, Oct 2, 2023	3.04	3.06	3.00	3.04
7882	NYSE	MGF	Fri, Sep 29, 2023	3.04	3.07	3.04	3.06
7881	NYSE	MGF	Thu, Sep 28, 2023	3.00	3.03	3.00	3.01
7880	NYSE	MGF	Wed, Sep 27, 2023	3.04	3.06	3.02	3.03
7879	NYSE	MGF	Tue, Sep 26, 2023	3.03	3.04	3.03	3.03
7878	NYSE	MGF	Mon, Sep 25, 2023	3.08	3.08	3.04	3.06
7877	NYSE	MGF	Fri, Sep 22, 2023	3.08	3.09	3.08	3.08
7876	NYSE	MGF	Thu, Sep 21, 2023	3.10	3.10	3.08	3.09
7875	NYSE	MGF	Wed, Sep 20, 2023	3.11	3.12	3.10	3.10
7874	NYSE	MGF	Tue, Sep 19, 2023	3.09	3.11	3.09	3.11
7873	NYSE	MGF	Mon, Sep 18, 2023	3.09	3.10	3.09	3.10
7872	NYSE	MGF	Fri, Sep 15, 2023	3.12	3.12	3.10	3.11
7871	NYSE	MGF	Thu, Sep 14, 2023	3.10	3.12	3.10	3.11
7870	NYSE	MGF	Wed, Sep 13, 2023	3.10	3.12	3.10	3.11
7869	NYSE	MGF	Tue, Sep 12, 2023	3.10	3.13	3.10	3.12
7868	NYSE	MGF	Mon, Sep 11, 2023	3.13	3.13	3.12	3.11
7867	NYSE	MGF	Fri, Sep 8, 2023	3.13	3.14	3.13	3.13
7866	NYSE	MGF	Thu, Sep 7, 2023	3.15	3.16	3.13	3.14
7865	NYSE	MGF	Wed, Sep 6, 2023	3.15	3.18	3.14	3.15
7864	NYSE	MGF	Tue, Sep 5, 2023	3.22	3.22	3.14	3.15
7863	NYSE	MGF	Fri, Sep 1, 2023	3.19	3.24	3.19	3.24
7862	NYSE	MGF	Thu, Aug 31, 2023	3.20	3.22	3.19	3.21
7861	NYSE	MGF	Wed, Aug 30, 2023	3.14	3.19	3.13	3.18
7860	NYSE	MGF	Tue, Aug 29, 2023	3.14	3.17	3.13	3.15
7859	NYSE	MGF	Mon, Aug 28, 2023	3.12	3.14	3.12	3.14
7858	NYSE	MGF	Fri, Aug 25, 2023	3.12	3.14	3.12	3.12
7857	NYSE	MGF	Thu, Aug 24, 2023	3.12	3.14	3.12	3.13
7856	NYSE	MGF	Wed, Aug 23, 2023	3.14	3.14	3.11	3.13
7855	NYSE	MGF	Tue, Aug 22, 2023	3.14	3.15	3.12	3.12
7854	NYSE	MGF	Mon, Aug 21, 2023	3.15	3.15	3.13	3.14
7853	NYSE	MGF	Fri, Aug 18, 2023	3.14	3.15	3.12	3.14
7852	NYSE	MGF	Thu, Aug 17, 2023	3.18	3.18	3.14	3.15
7851	NYSE	MGF	Wed, Aug 16, 2023	3.18	3.18	3.16	3.17
7850	NYSE	MGF	Tue, Aug 15, 2023	3.18	3.18	3.16	3.17
7849	NYSE	MGF	Mon, Aug 14, 2023	3.21	3.21	3.17	3.17
7848	NYSE	MGF	Fri, Aug 11, 2023	3.23	3.23	3.17	3.18
7847	NYSE	MGF	Thu, Aug 10, 2023	3.21	3.24	3.20	3.22
7846	NYSE	MGF	Wed, Aug 9, 2023	3.19	3.21	3.19	3.20
7845	NYSE	MGF	Tue, Aug 8, 2023	3.18	3.22	3.18	3.20
7844	NYSE	MGF	Mon, Aug 7, 2023	3.17	3.19	3.17	3.19
7843	NYSE	MGF	Fri, Aug 4, 2023	3.18	3.20	3.17	3.17
7842	NYSE	MGF	Thu, Aug 3, 2023	3.19	3.20	3.16	3.16
7841	NYSE	MGF	Wed, Aug 2, 2023	3.20	3.21	3.19	3.21
7840	NYSE	MGF	Tue, Aug 1, 2023	3.21	3.24	3.20	3.22
7839	NYSE	MGF	Mon, Jul 31, 2023	3.23	3.23	3.22	3.22
7838	NYSE	MGF	Fri, Jul 28, 2023	3.20	3.23	3.20	3.22
7837	NYSE	MGF	Thu, Jul 27, 2023	3.21	3.23	3.19	3.21
7836	NYSE	MGF	Wed, Jul 26, 2023	3.21	3.23	3.20	3.20
7835	NYSE	MGF	Tue, Jul 25, 2023	3.22	3.27	3.20	3.21
7834	NYSE	MGF	Mon, Jul 24, 2023	3.27	3.27	3.22	3.24
7833	NYSE	MGF	Fri, Jul 21, 2023	3.20	3.29	3.20	3.27
7832	NYSE	MGF	Thu, Jul 20, 2023	3.21	3.21	3.20	3.21
7831	NYSE	MGF	Wed, Jul 19, 2023	3.21	3.28	3.20	3.22
7830	NYSE	MGF	Tue, Jul 18, 2023	3.20	3.22	3.19	3.21
7829	NYSE	MGF	Mon, Jul 17, 2023	3.22	3.26	3.22	3.21
7828	NYSE	MGF	Fri, Jul 14, 2023	3.23	3.25	3.23	3.23
7827	NYSE	MGF	Thu, Jul 13, 2023	3.23	3.26	3.22	3.24
7826	NYSE	MGF	Wed, Jul 12, 2023	3.21	3.24	3.21	3.23
7825	NYSE	MGF	Tue, Jul 11, 2023	3.21	3.23	3.21	3.21
7824	NYSE	MGF	Mon, Jul 10, 2023	3.21	3.23	3.21	3.22
7823	NYSE	MGF	Fri, Jul 7, 2023	3.20	3.23	3.20	3.22
7822	NYSE	MGF	Thu, Jul 6, 2023	3.21	3.21	3.20	3.20
7821	NYSE	MGF	Wed, Jul 5, 2023	3.22	3.22	3.20	3.22
7820	NYSE	MGF	Mon, Jul 3, 2023	3.20	3.22	3.20	3.21
7819	NYSE	MGF	Fri, Jun 30, 2023	3.22	3.22	3.20	3.21
7818	NYSE	MGF	Thu, Jun 29, 2023	3.21	3.23	3.19	3.21
7817	NYSE	MGF	Wed, Jun 28, 2023	3.23	3.25	3.22	3.22
7816	NYSE	MGF	Tue, Jun 27, 2023	3.21	3.23	3.21	3.23
7815	NYSE	MGF	Mon, Jun 26, 2023	3.21	3.26	3.21	3.22
7814	NYSE	MGF	Fri, Jun 23, 2023	3.22	3.24	3.22	3.22
7813	NYSE	MGF	Thu, Jun 22, 2023	3.22	3.24	3.22	3.23
7812	NYSE	MGF	Wed, Jun 21, 2023	3.22	3.25	3.22	3.24
7811	NYSE	MGF	Tue, Jun 20, 2023	3.23	3.25	3.22	3.22
7810	NYSE	MGF	Fri, Jun 16, 2023	3.22	3.25	3.22	3.25
7809	NYSE	MGF	Thu, Jun 15, 2023	3.22	3.27	3.22	3.24
7808	NYSE	MGF	Wed, Jun 14, 2023	3.22	3.23	3.21	3.22
7807	NYSE	MGF	Tue, Jun 13, 2023	3.21	3.23	3.21	3.22
7806	NYSE	MGF	Mon, Jun 12, 2023	3.23	3.25	3.23	3.22
7805	NYSE	MGF	Fri, Jun 9, 2023	3.26	3.26	3.23	3.25
7804	NYSE	MGF	Thu, Jun 8, 2023	3.22	3.28	3.22	3.25
7803	NYSE	MGF	Wed, Jun 7, 2023	3.25	3.25	3.23	3.25
7802	NYSE	MGF	Tue, Jun 6, 2023	3.26	3.27	3.25	3.25
7801	NYSE	MGF	Mon, Jun 5, 2023	3.27	3.27	3.26	3.27
7800	NYSE	MGF	Fri, Jun 2, 2023	3.29	3.31	3.26	3.27
7799	NYSE	MGF	Thu, Jun 1, 2023	3.30	3.30	3.27	3.29
7798	NYSE	MGF	Wed, May 31, 2023	3.26	3.28	3.25	3.28
7797	NYSE	MGF	Tue, May 30, 2023	3.22	3.26	3.22	3.25
7796	NYSE	MGF	Fri, May 26, 2023	3.22	3.24	3.20	3.24
7795	NYSE	MGF	Thu, May 25, 2023	3.20	3.22	3.20	3.22
7794	NYSE	MGF	Wed, May 24, 2023	3.22	3.26	3.22	3.22
7793	NYSE	MGF	Tue, May 23, 2023	3.22	3.23	3.22	3.23
7792	NYSE	MGF	Mon, May 22, 2023	3.22	3.25	3.20	3.23
7791	NYSE	MGF	Fri, May 19, 2023	3.22	3.24	3.22	3.23
7790	NYSE	MGF	Thu, May 18, 2023	3.24	3.25	3.22	3.23
7789	NYSE	MGF	Wed, May 17, 2023	3.24	3.26	3.24	3.24
7788	NYSE	MGF	Tue, May 16, 2023	3.26	3.28	3.24	3.25
7787	NYSE	MGF	Mon, May 15, 2023	3.30	3.34	3.28	3.27
7786	NYSE	MGF	Fri, May 12, 2023	3.30	3.31	3.28	3.29
7785	NYSE	MGF	Thu, May 11, 2023	3.30	3.34	3.30	3.30
7784	NYSE	MGF	Wed, May 10, 2023	3.30	3.31	3.28	3.31
7783	NYSE	MGF	Tue, May 9, 2023	3.29	3.30	3.28	3.29
7782	NYSE	MGF	Mon, May 8, 2023	3.29	3.31	3.29	3.30
7781	NYSE	MGF	Fri, May 5, 2023	3.30	3.32	3.30	3.30
7780	NYSE	MGF	Thu, May 4, 2023	3.31	3.33	3.30	3.31
7779	NYSE	MGF	Wed, May 3, 2023	3.30	3.32	3.30	3.31
7778	NYSE	MGF	Tue, May 2, 2023	3.30	3.32	3.29	3.30
7777	NYSE	MGF	Mon, May 1, 2023	3.32	3.34	3.30	3.30
7776	NYSE	MGF	Fri, Apr 28, 2023	3.33	3.34	3.31	3.34
7775	NYSE	MGF	Thu, Apr 27, 2023	3.31	3.31	3.30	3.30
7774	NYSE	MGF	Wed, Apr 26, 2023	3.33	3.35	3.31	3.34
7773	NYSE	MGF	Tue, Apr 25, 2023	3.29	3.31	3.29	3.31
7772	NYSE	MGF	Mon, Apr 24, 2023	3.30	3.31	3.29	3.30
7771	NYSE	MGF	Fri, Apr 21, 2023	3.29	3.32	3.29	3.29
7770	NYSE	MGF	Thu, Apr 20, 2023	3.29	3.34	3.28	3.29
7769	NYSE	MGF	Wed, Apr 19, 2023	3.30	3.31	3.27	3.29
7768	NYSE	MGF	Tue, Apr 18, 2023	3.31	3.32	3.29	3.32
7767	NYSE	MGF	Mon, Apr 17, 2023	3.35	3.35	3.31	3.33
7766	NYSE	MGF	Fri, Apr 14, 2023	3.34	3.36	3.32	3.33
7765	NYSE	MGF	Thu, Apr 13, 2023	3.36	3.36	3.33	3.36
7764	NYSE	MGF	Wed, Apr 12, 2023	3.35	3.35	3.33	3.34
7763	NYSE	MGF	Tue, Apr 11, 2023	3.34	3.35	3.33	3.34
7762	NYSE	MGF	Mon, Apr 10, 2023	3.37	3.38	3.33	3.36
7761	NYSE	MGF	Thu, Apr 6, 2023	3.37	3.39	3.36	3.38
7760	NYSE	MGF	Wed, Apr 5, 2023	3.42	3.42	3.38	3.39
7759	NYSE	MGF	Tue, Apr 4, 2023	3.30	3.46	3.30	3.39
7758	NYSE	MGF	Mon, Apr 3, 2023	3.28	3.37	3.28	3.34
7757	NYSE	MGF	Fri, Mar 31, 2023	3.31	3.32	3.28	3.30
7756	NYSE	MGF	Thu, Mar 30, 2023	3.28	3.30	3.28	3.29
7755	NYSE	MGF	Wed, Mar 29, 2023	3.27	3.32	3.27	3.27
7754	NYSE	MGF	Tue, Mar 28, 2023	3.26	3.34	3.26	3.32
7753	NYSE	MGF	Mon, Mar 27, 2023	3.29	3.30	3.27	3.28
7752	NYSE	MGF	Fri, Mar 24, 2023	3.27	3.30	3.27	3.30
7751	NYSE	MGF	Thu, Mar 23, 2023	3.26	3.28	3.25	3.26
7750	NYSE	MGF	Wed, Mar 22, 2023	3.25	3.28	3.24	3.26
7749	NYSE	MGF	Tue, Mar 21, 2023	3.28	3.28	3.26	3.27
7748	NYSE	MGF	Mon, Mar 20, 2023	3.29	3.30	3.28	3.28
7747	NYSE	MGF	Fri, Mar 17, 2023	3.29	3.30	3.28	3.29
7746	NYSE	MGF	Thu, Mar 16, 2023	3.30	3.30	3.28	3.29
7745	NYSE	MGF	Wed, Mar 15, 2023	3.27	3.30	3.27	3.29
7744	NYSE	MGF	Tue, Mar 14, 2023	3.29	3.29	3.27	3.27
7743	NYSE	MGF	Mon, Mar 13, 2023	3.27	3.29	3.26	3.25
7742	NYSE	MGF	Fri, Mar 10, 2023	3.25	3.27	3.22	3.25
7741	NYSE	MGF	Thu, Mar 9, 2023	3.25	3.27	3.22	3.23
7740	NYSE	MGF	Wed, Mar 8, 2023	3.26	3.28	3.25	3.25
7739	NYSE	MGF	Tue, Mar 7, 2023	3.25	3.29	3.25	3.26
7738	NYSE	MGF	Mon, Mar 6, 2023	3.26	3.29	3.25	3.26
7737	NYSE	MGF	Fri, Mar 3, 2023	3.28	3.28	3.26	3.27
7736	NYSE	MGF	Thu, Mar 2, 2023	3.24	3.26	3.24	3.26
7735	NYSE	MGF	Wed, Mar 1, 2023	3.26	3.28	3.25	3.26
7734	NYSE	MGF	Tue, Feb 28, 2023	3.28	3.28	3.26	3.27
7733	NYSE	MGF	Mon, Feb 27, 2023	3.28	3.29	3.26	3.29
7732	NYSE	MGF	Fri, Feb 24, 2023	3.25	3.27	3.25	3.27
7731	NYSE	MGF	Thu, Feb 23, 2023	3.25	3.29	3.25	3.26
7730	NYSE	MGF	Wed, Feb 22, 2023	3.29	3.29	3.22	3.26
7729	NYSE	MGF	Tue, Feb 21, 2023	3.30	3.30	3.27	3.28
7728	NYSE	MGF	Fri, Feb 17, 2023	3.34	3.34	3.31	3.32
7727	NYSE	MGF	Thu, Feb 16, 2023	3.33	3.33	3.32	3.32
7726	NYSE	MGF	Wed, Feb 15, 2023	3.34	3.36	3.33	3.33
7725	NYSE	MGF	Tue, Feb 14, 2023	3.34	3.37	3.34	3.35
7724	NYSE	MGF	Mon, Feb 13, 2023	3.39	3.39	3.36	3.35
7723	NYSE	MGF	Fri, Feb 10, 2023	3.40	3.40	3.36	3.39
7722	NYSE	MGF	Thu, Feb 9, 2023	3.37	3.40	3.37	3.37
7721	NYSE	MGF	Wed, Feb 8, 2023	3.38	3.39	3.37	3.38
7720	NYSE	MGF	Tue, Feb 7, 2023	3.38	3.40	3.38	3.38
7719	NYSE	MGF	Mon, Feb 6, 2023	3.37	3.41	3.37	3.40
7718	NYSE	MGF	Fri, Feb 3, 2023	3.42	3.43	3.39	3.40
7717	NYSE	MGF	Thu, Feb 2, 2023	3.41	3.45	3.41	3.43
7716	NYSE	MGF	Wed, Feb 1, 2023	3.43	3.44	3.40	3.41
7715	NYSE	MGF	Tue, Jan 31, 2023	3.42	3.45	3.38	3.45
7714	NYSE	MGF	Mon, Jan 30, 2023	3.37	3.39	3.37	3.38
7713	NYSE	MGF	Fri, Jan 27, 2023	3.35	3.39	3.35	3.38
7712	NYSE	MGF	Thu, Jan 26, 2023	3.38	3.38	3.35	3.36
7711	NYSE	MGF	Wed, Jan 25, 2023	3.38	3.42	3.38	3.38
7710	NYSE	MGF	Tue, Jan 24, 2023	3.41	3.42	3.39	3.40
7709	NYSE	MGF	Mon, Jan 23, 2023	3.37	3.40	3.37	3.39
7708	NYSE	MGF	Fri, Jan 20, 2023	3.39	3.44	3.39	3.39
7707	NYSE	MGF	Thu, Jan 19, 2023	3.39	3.43	3.39	3.40
7706	NYSE	MGF	Wed, Jan 18, 2023	3.41	3.42	3.39	3.40
7705	NYSE	MGF	Tue, Jan 17, 2023	3.40	3.42	3.36	3.42
7704	NYSE	MGF	Fri, Jan 13, 2023	3.39	3.39	3.37	3.37
7703	NYSE	MGF	Thu, Jan 12, 2023	3.36	3.41	3.35	3.40
7702	NYSE	MGF	Wed, Jan 11, 2023	3.34	3.38	3.34	3.37
7701	NYSE	MGF	Tue, Jan 10, 2023	3.34	3.36	3.34	3.34
7700	NYSE	MGF	Mon, Jan 9, 2023	3.37	3.37	3.33	3.36
7699	NYSE	MGF	Fri, Jan 6, 2023	3.30	3.36	3.30	3.35
7698	NYSE	MGF	Thu, Jan 5, 2023	3.36	3.36	3.30	3.30
7697	NYSE	MGF	Wed, Jan 4, 2023	3.31	3.39	3.31	3.37
7696	NYSE	MGF	Tue, Jan 3, 2023	3.31	3.32	3.29	3.31
7695	NYSE	MGF	Fri, Dec 30, 2022	3.28	3.33	3.26	3.31
7694	NYSE	MGF	Thu, Dec 29, 2022	3.27	3.28	3.26	3.27
7693	NYSE	MGF	Wed, Dec 28, 2022	3.27	3.30	3.26	3.26
7692	NYSE	MGF	Tue, Dec 27, 2022	3.28	3.35	3.26	3.28
7691	NYSE	MGF	Fri, Dec 23, 2022	3.28	3.29	3.27	3.28
7690	NYSE	MGF	Thu, Dec 22, 2022	3.28	3.30	3.28	3.28
7689	NYSE	MGF	Wed, Dec 21, 2022	3.29	3.31	3.28	3.29
7688	NYSE	MGF	Tue, Dec 20, 2022	3.32	3.34	3.29	3.30
7687	NYSE	MGF	Mon, Dec 19, 2022	3.33	3.40	3.31	3.33
7686	NYSE	MGF	Fri, Dec 16, 2022	3.32	3.33	3.32	3.32
7685	NYSE	MGF	Thu, Dec 15, 2022	3.32	3.36	3.32	3.33
7684	NYSE	MGF	Wed, Dec 14, 2022	3.32	3.35	3.31	3.33
7683	NYSE	MGF	Tue, Dec 13, 2022	3.34	3.37	3.29	3.33
7682	NYSE	MGF	Mon, Dec 12, 2022	3.35	3.38	3.34	3.34
7681	NYSE	MGF	Fri, Dec 9, 2022	3.36	3.37	3.35	3.36
7680	NYSE	MGF	Thu, Dec 8, 2022	3.39	3.39	3.36	3.37
7679	NYSE	MGF	Wed, Dec 7, 2022	3.35	3.39	3.35	3.39
7678	NYSE	MGF	Tue, Dec 6, 2022	3.36	3.37	3.33	3.34
7677	NYSE	MGF	Mon, Dec 5, 2022	3.39	3.40	3.36	3.38
7676	NYSE	MGF	Fri, Dec 2, 2022	3.37	3.39	3.34	3.38
7675	NYSE	MGF	Thu, Dec 1, 2022	3.39	3.41	3.35	3.38
7674	NYSE	MGF	Wed, Nov 30, 2022	3.32	3.40	3.32	3.39
7673	NYSE	MGF	Tue, Nov 29, 2022	3.36	3.36	3.35	3.35
7672	NYSE	MGF	Mon, Nov 28, 2022	3.34	3.40	3.34	3.39
7671	NYSE	MGF	Fri, Nov 25, 2022	3.35	3.35	3.33	3.34
7670	NYSE	MGF	Wed, Nov 23, 2022	3.33	3.38	3.33	3.37
7669	NYSE	MGF	Tue, Nov 22, 2022	3.32	3.37	3.32	3.35
7668	NYSE	MGF	Mon, Nov 21, 2022	3.32	3.34	3.31	3.34
7667	NYSE	MGF	Fri, Nov 18, 2022	3.33	3.34	3.32	3.32
7666	NYSE	MGF	Thu, Nov 17, 2022	3.29	3.35	3.29	3.35
7665	NYSE	MGF	Wed, Nov 16, 2022	3.30	3.34	3.30	3.34
7664	NYSE	MGF	Tue, Nov 15, 2022	3.32	3.34	3.28	3.32
7663	NYSE	MGF	Mon, Nov 14, 2022	3.31	3.37	3.31	3.33
7662	NYSE	MGF	Fri, Nov 11, 2022	3.40	3.40	3.33	3.33
7661	NYSE	MGF	Thu, Nov 10, 2022	3.30	3.49	3.26	3.40
7660	NYSE	MGF	Wed, Nov 9, 2022	3.24	3.27	3.22	3.25
7659	NYSE	MGF	Tue, Nov 8, 2022	3.33	3.34	3.22	3.24
7658	NYSE	MGF	Mon, Nov 7, 2022	3.32	3.34	3.31	3.34
7657	NYSE	MGF	Fri, Nov 4, 2022	3.30	3.34	3.30	3.34
7656	NYSE	MGF	Thu, Nov 3, 2022	3.29	3.33	3.28	3.30
7655	NYSE	MGF	Wed, Nov 2, 2022	3.27	3.34	3.27	3.32
7654	NYSE	MGF	Tue, Nov 1, 2022	3.27	3.29	3.26	3.27
7653	NYSE	MGF	Mon, Oct 31, 2022	3.25	3.28	3.24	3.28
7652	NYSE	MGF	Fri, Oct 28, 2022	3.24	3.26	3.24	3.26
7651	NYSE	MGF	Thu, Oct 27, 2022	3.21	3.26	3.19	3.25
7650	NYSE	MGF	Wed, Oct 26, 2022	3.15	3.20	3.15	3.20
7649	NYSE	MGF	Tue, Oct 25, 2022	3.13	3.18	3.13	3.16
7648	NYSE	MGF	Mon, Oct 24, 2022	3.11	3.13	3.11	3.12
7647	NYSE	MGF	Fri, Oct 21, 2022	3.13	3.14	3.11	3.13
7646	NYSE	MGF	Thu, Oct 20, 2022	3.13	3.15	3.13	3.14
7645	NYSE	MGF	Wed, Oct 19, 2022	3.15	3.16	3.14	3.16
7644	NYSE	MGF	Tue, Oct 18, 2022	3.18	3.20	3.17	3.17
7643	NYSE	MGF	Mon, Oct 17, 2022	3.19	3.23	3.19	3.18
7642	NYSE	MGF	Fri, Oct 14, 2022	3.19	3.20	3.19	3.19
7641	NYSE	MGF	Thu, Oct 13, 2022	3.20	3.23	3.18	3.18
7640	NYSE	MGF	Wed, Oct 12, 2022	3.22	3.24	3.21	3.21
7639	NYSE	MGF	Tue, Oct 11, 2022	3.26	3.29	3.22	3.22
7638	NYSE	MGF	Mon, Oct 10, 2022	3.27	3.30	3.26	3.27
7637	NYSE	MGF	Fri, Oct 7, 2022	3.27	3.28	3.27	3.28
7636	NYSE	MGF	Thu, Oct 6, 2022	3.29	3.31	3.29	3.30
7635	NYSE	MGF	Wed, Oct 5, 2022	3.30	3.32	3.29	3.30
7634	NYSE	MGF	Tue, Oct 4, 2022	3.31	3.33	3.30	3.32
7633	NYSE	MGF	Mon, Oct 3, 2022	3.26	3.31	3.26	3.30
7632	NYSE	MGF	Fri, Sep 30, 2022	3.25	3.29	3.25	3.25
7631	NYSE	MGF	Thu, Sep 29, 2022	3.27	3.28	3.26	3.26
7630	NYSE	MGF	Wed, Sep 28, 2022	3.27	3.31	3.27	3.27
7629	NYSE	MGF	Tue, Sep 27, 2022	3.30	3.30	3.27	3.27
7628	NYSE	MGF	Mon, Sep 26, 2022	3.30	3.32	3.30	3.30
7627	NYSE	MGF	Fri, Sep 23, 2022	3.31	3.33	3.31	3.32
7626	NYSE	MGF	Thu, Sep 22, 2022	3.34	3.36	3.33	3.34
7625	NYSE	MGF	Wed, Sep 21, 2022	3.40	3.42	3.33	3.35
7624	NYSE	MGF	Tue, Sep 20, 2022	3.41	3.41	3.40	3.40
7623	NYSE	MGF	Mon, Sep 19, 2022	3.40	3.43	3.40	3.42
7622	NYSE	MGF	Fri, Sep 16, 2022	3.39	3.41	3.38	3.41
7621	NYSE	MGF	Thu, Sep 15, 2022	3.41	3.44	3.40	3.41
7620	NYSE	MGF	Wed, Sep 14, 2022	3.41	3.43	3.41	3.41
7619	NYSE	MGF	Tue, Sep 13, 2022	3.46	3.46	3.42	3.43
7618	NYSE	MGF	Mon, Sep 12, 2022	3.52	3.52	3.46	3.46
7617	NYSE	MGF	Fri, Sep 9, 2022	3.47	3.50	3.47	3.48
7616	NYSE	MGF	Thu, Sep 8, 2022	3.46	3.50	3.46	3.47
7615	NYSE	MGF	Wed, Sep 7, 2022	3.49	3.51	3.48	3.48
7614	NYSE	MGF	Tue, Sep 6, 2022	3.50	3.52	3.50	3.51
7613	NYSE	MGF	Fri, Sep 2, 2022	3.50	3.52	3.50	3.52
7612	NYSE	MGF	Thu, Sep 1, 2022	3.48	3.50	3.48	3.50
7611	NYSE	MGF	Wed, Aug 31, 2022	3.51	3.51	3.48	3.50
7610	NYSE	MGF	Tue, Aug 30, 2022	3.48	3.52	3.48	3.50
7609	NYSE	MGF	Mon, Aug 29, 2022	3.49	3.50	3.47	3.49
7608	NYSE	MGF	Fri, Aug 26, 2022	3.49	3.49	3.47	3.49
7607	NYSE	MGF	Thu, Aug 25, 2022	3.49	3.50	3.49	3.49
7606	NYSE	MGF	Wed, Aug 24, 2022	3.50	3.52	3.49	3.49
7605	NYSE	MGF	Tue, Aug 23, 2022	3.51	3.53	3.50	3.50
7604	NYSE	MGF	Mon, Aug 22, 2022	3.53	3.55	3.51	3.52
7603	NYSE	MGF	Fri, Aug 19, 2022	3.57	3.57	3.52	3.56
7602	NYSE	MGF	Thu, Aug 18, 2022	3.57	3.58	3.57	3.57
7601	NYSE	MGF	Wed, Aug 17, 2022	3.57	3.58	3.56	3.58
7600	NYSE	MGF	Tue, Aug 16, 2022	3.62	3.64	3.57	3.58
7599	NYSE	MGF	Mon, Aug 15, 2022	3.65	3.66	3.63	3.64
7598	NYSE	MGF	Fri, Aug 12, 2022	3.62	3.67	3.62	3.65
7597	NYSE	MGF	Thu, Aug 11, 2022	3.64	3.67	3.61	3.63
7596	NYSE	MGF	Wed, Aug 10, 2022	3.66	3.66	3.63	3.65
7595	NYSE	MGF	Tue, Aug 9, 2022	3.61	3.64	3.60	3.63
7594	NYSE	MGF	Mon, Aug 8, 2022	3.61	3.66	3.61	3.63
7593	NYSE	MGF	Fri, Aug 5, 2022	3.65	3.66	3.61	3.61
7592	NYSE	MGF	Thu, Aug 4, 2022	3.67	3.70	3.67	3.68
7591	NYSE	MGF	Wed, Aug 3, 2022	3.68	3.70	3.68	3.69
7590	NYSE	MGF	Tue, Aug 2, 2022	3.63	3.72	3.63	3.72
7589	NYSE	MGF	Mon, Aug 1, 2022	3.58	3.67	3.58	3.64
7588	NYSE	MGF	Fri, Jul 29, 2022	3.58	3.60	3.58	3.60
7587	NYSE	MGF	Thu, Jul 28, 2022	3.56	3.58	3.55	3.56
7586	NYSE	MGF	Wed, Jul 27, 2022	3.55	3.57	3.54	3.56
7585	NYSE	MGF	Tue, Jul 26, 2022	3.54	3.55	3.54	3.54
7584	NYSE	MGF	Mon, Jul 25, 2022	3.53	3.57	3.53	3.55
7583	NYSE	MGF	Fri, Jul 22, 2022	3.50	3.55	3.50	3.54
7582	NYSE	MGF	Thu, Jul 21, 2022	3.48	3.50	3.48	3.48
7581	NYSE	MGF	Wed, Jul 20, 2022	3.49	3.50	3.48	3.48
7580	NYSE	MGF	Tue, Jul 19, 2022	3.51	3.52	3.49	3.50
7579	NYSE	MGF	Mon, Jul 18, 2022	3.53	3.55	3.53	3.52
7578	NYSE	MGF	Fri, Jul 15, 2022	3.53	3.56	3.52	3.52
7577	NYSE	MGF	Thu, Jul 14, 2022	3.51	3.56	3.50	3.54
7576	NYSE	MGF	Wed, Jul 13, 2022	3.52	3.55	3.51	3.54
7575	NYSE	MGF	Tue, Jul 12, 2022	3.50	3.54	3.50	3.53
7574	NYSE	MGF	Mon, Jul 11, 2022	3.51	3.56	3.50	3.50
7573	NYSE	MGF	Fri, Jul 8, 2022	3.52	3.52	3.51	3.52
7572	NYSE	MGF	Thu, Jul 7, 2022	3.54	3.56	3.53	3.53
7571	NYSE	MGF	Wed, Jul 6, 2022	3.56	3.57	3.54	3.55
7570	NYSE	MGF	Tue, Jul 5, 2022	3.52	3.55	3.52	3.55
7569	NYSE	MGF	Fri, Jul 1, 2022	3.52	3.55	3.52	3.54
7568	NYSE	MGF	Thu, Jun 30, 2022	3.50	3.53	3.49	3.52
7567	NYSE	MGF	Wed, Jun 29, 2022	3.46	3.49	3.46	3.48
7566	NYSE	MGF	Tue, Jun 28, 2022	3.47	3.50	3.46	3.48
7565	NYSE	MGF	Mon, Jun 27, 2022	3.45	3.47	3.43	3.46
7564	NYSE	MGF	Fri, Jun 24, 2022	3.44	3.48	3.44	3.47
7563	NYSE	MGF	Thu, Jun 23, 2022	3.43	3.45	3.43	3.44
7562	NYSE	MGF	Wed, Jun 22, 2022	3.42	3.44	3.42	3.43
7561	NYSE	MGF	Tue, Jun 21, 2022	3.40	3.42	3.40	3.41
7560	NYSE	MGF	Fri, Jun 17, 2022	3.40	3.42	3.40	3.41
7559	NYSE	MGF	Thu, Jun 16, 2022	3.39	3.40	3.36	3.39
7558	NYSE	MGF	Wed, Jun 15, 2022	3.45	3.45	3.40	3.43
7557	NYSE	MGF	Tue, Jun 14, 2022	3.44	3.46	3.43	3.44
7556	NYSE	MGF	Mon, Jun 13, 2022	3.51	3.51	3.47	3.45
7555	NYSE	MGF	Fri, Jun 10, 2022	3.54	3.55	3.50	3.53
7554	NYSE	MGF	Thu, Jun 9, 2022	3.55	3.57	3.55	3.56
7553	NYSE	MGF	Wed, Jun 8, 2022	3.55	3.58	3.55	3.57
7552	NYSE	MGF	Tue, Jun 7, 2022	3.55	3.58	3.55	3.57
7551	NYSE	MGF	Mon, Jun 6, 2022	3.59	3.59	3.54	3.55
7550	NYSE	MGF	Fri, Jun 3, 2022	3.58	3.61	3.57	3.59
7549	NYSE	MGF	Thu, Jun 2, 2022	3.60	3.63	3.58	3.59
7548	NYSE	MGF	Wed, Jun 1, 2022	3.68	3.68	3.56	3.60
7547	NYSE	MGF	Tue, May 31, 2022	3.64	3.80	3.61	3.80
7546	NYSE	MGF	Fri, May 27, 2022	3.61	3.68	3.61	3.64
7545	NYSE	MGF	Thu, May 26, 2022	3.61	3.62	3.61	3.61
7544	NYSE	MGF	Wed, May 25, 2022	3.57	3.60	3.57	3.59
7543	NYSE	MGF	Tue, May 24, 2022	3.56	3.59	3.56	3.57
7542	NYSE	MGF	Mon, May 23, 2022	3.59	3.60	3.57	3.59
7541	NYSE	MGF	Fri, May 20, 2022	3.56	3.61	3.56	3.60
7540	NYSE	MGF	Thu, May 19, 2022	3.58	3.61	3.56	3.56
7539	NYSE	MGF	Wed, May 18, 2022	3.54	3.59	3.54	3.58
7538	NYSE	MGF	Tue, May 17, 2022	3.58	3.58	3.54	3.58
7537	NYSE	MGF	Mon, May 16, 2022	3.61	3.62	3.59	3.58
7536	NYSE	MGF	Fri, May 13, 2022	3.62	3.62	3.60	3.62
7535	NYSE	MGF	Thu, May 12, 2022	3.59	3.62	3.59	3.60
7534	NYSE	MGF	Wed, May 11, 2022	3.56	3.60	3.56	3.59
7533	NYSE	MGF	Tue, May 10, 2022	3.56	3.59	3.56	3.59
7532	NYSE	MGF	Mon, May 9, 2022	3.54	3.57	3.54	3.56
7531	NYSE	MGF	Fri, May 6, 2022	3.60	3.60	3.56	3.56
7530	NYSE	MGF	Thu, May 5, 2022	3.60	3.61	3.57	3.61
7529	NYSE	MGF	Wed, May 4, 2022	3.57	3.61	3.56	3.61
7528	NYSE	MGF	Tue, May 3, 2022	3.56	3.61	3.56	3.59
7527	NYSE	MGF	Mon, May 2, 2022	3.58	3.59	3.56	3.57
7526	NYSE	MGF	Fri, Apr 29, 2022	3.63	3.63	3.58	3.58
7525	NYSE	MGF	Thu, Apr 28, 2022	3.61	3.64	3.61	3.62
7524	NYSE	MGF	Wed, Apr 27, 2022	3.64	3.65	3.63	3.64
7523	NYSE	MGF	Tue, Apr 26, 2022	3.63	3.64	3.61	3.63
7522	NYSE	MGF	Mon, Apr 25, 2022	3.61	3.63	3.60	3.61
7521	NYSE	MGF	Fri, Apr 22, 2022	3.57	3.63	3.57	3.62
7520	NYSE	MGF	Thu, Apr 21, 2022	3.64	3.64	3.60	3.61
7519	NYSE	MGF	Wed, Apr 20, 2022	3.64	3.66	3.62	3.66
7518	NYSE	MGF	Tue, Apr 19, 2022	3.66	3.66	3.62	3.62
7517	NYSE	MGF	Mon, Apr 18, 2022	3.67	3.70	3.66	3.66
7516	NYSE	MGF	Thu, Apr 14, 2022	3.70	3.70	3.67	3.67
7515	NYSE	MGF	Wed, Apr 13, 2022	3.71	3.73	3.70	3.70
7514	NYSE	MGF	Tue, Apr 12, 2022	3.70	3.72	3.69	3.72
7513	NYSE	MGF	Mon, Apr 11, 2022	3.71	3.72	3.69	3.70
7512	NYSE	MGF	Fri, Apr 8, 2022	3.69	3.73	3.69	3.72
7511	NYSE	MGF	Thu, Apr 7, 2022	3.70	3.71	3.70	3.71
7510	NYSE	MGF	Wed, Apr 6, 2022	3.69	3.73	3.69	3.72
7509	NYSE	MGF	Tue, Apr 5, 2022	3.82	3.83	3.74	3.76
7508	NYSE	MGF	Mon, Apr 4, 2022	3.80	3.83	3.80	3.83
7507	NYSE	MGF	Fri, Apr 1, 2022	3.78	3.82	3.78	3.81
7506	NYSE	MGF	Thu, Mar 31, 2022	3.78	3.79	3.76	3.78
7505	NYSE	MGF	Wed, Mar 30, 2022	3.73	3.76	3.73	3.75
7504	NYSE	MGF	Tue, Mar 29, 2022	3.72	3.76	3.71	3.73
7503	NYSE	MGF	Mon, Mar 28, 2022	3.73	3.75	3.73	3.74
7502	NYSE	MGF	Fri, Mar 25, 2022	3.75	3.75	3.73	3.73
7501	NYSE	MGF	Thu, Mar 24, 2022	3.76	3.77	3.75	3.76
7500	NYSE	MGF	Wed, Mar 23, 2022	3.74	3.78	3.74	3.77
7499	NYSE	MGF	Tue, Mar 22, 2022	3.77	3.77	3.74	3.76
7498	NYSE	MGF	Mon, Mar 21, 2022	3.80	3.80	3.76	3.76
7497	NYSE	MGF	Fri, Mar 18, 2022	3.76	3.82	3.76	3.79
7496	NYSE	MGF	Thu, Mar 17, 2022	3.77	3.78	3.76	3.78
7495	NYSE	MGF	Wed, Mar 16, 2022	3.77	3.80	3.77	3.77
7494	NYSE	MGF	Tue, Mar 15, 2022	3.77	3.79	3.77	3.77
7493	NYSE	MGF	Mon, Mar 14, 2022	3.81	3.82	3.78	3.78
7492	NYSE	MGF	Fri, Mar 11, 2022	3.82	3.84	3.81	3.82
7491	NYSE	MGF	Thu, Mar 10, 2022	3.86	3.87	3.83	3.83
7490	NYSE	MGF	Wed, Mar 9, 2022	3.88	3.89	3.85	3.85
7489	NYSE	MGF	Tue, Mar 8, 2022	3.87	3.90	3.86	3.89
7488	NYSE	MGF	Mon, Mar 7, 2022	3.88	3.89	3.87	3.89
7487	NYSE	MGF	Fri, Mar 4, 2022	3.89	3.91	3.89	3.89
7486	NYSE	MGF	Thu, Mar 3, 2022	3.89	3.90	3.88	3.89
7485	NYSE	MGF	Wed, Mar 2, 2022	3.89	3.91	3.89	3.90
7484	NYSE	MGF	Tue, Mar 1, 2022	3.88	3.94	3.88	3.89
7483	NYSE	MGF	Mon, Feb 28, 2022	3.87	3.90	3.86	3.90
7482	NYSE	MGF	Fri, Feb 25, 2022	3.85	3.86	3.84	3.85
7481	NYSE	MGF	Thu, Feb 24, 2022	3.86	3.88	3.84	3.85
7480	NYSE	MGF	Wed, Feb 23, 2022	3.89	3.89	3.86	3.86
7479	NYSE	MGF	Tue, Feb 22, 2022	3.88	3.88	3.86	3.88
7478	NYSE	MGF	Fri, Feb 18, 2022	3.85	3.88	3.85	3.87
7477	NYSE	MGF	Thu, Feb 17, 2022	3.88	3.89	3.84	3.86
7476	NYSE	MGF	Wed, Feb 16, 2022	3.87	3.90	3.86	3.88
7475	NYSE	MGF	Tue, Feb 15, 2022	3.91	3.91	3.86	3.87
7474	NYSE	MGF	Mon, Feb 14, 2022	3.96	3.97	3.93	3.90
7473	NYSE	MGF	Fri, Feb 11, 2022	3.96	4.00	3.95	3.98
7472	NYSE	MGF	Thu, Feb 10, 2022	3.96	4.00	3.95	3.96
7471	NYSE	MGF	Wed, Feb 9, 2022	4.01	4.02	3.98	3.98
7470	NYSE	MGF	Tue, Feb 8, 2022	4.01	4.03	3.99	4.00
7469	NYSE	MGF	Mon, Feb 7, 2022	4.06	4.06	4.01	4.02
7468	NYSE	MGF	Fri, Feb 4, 2022	4.14	4.14	4.06	4.08
7467	NYSE	MGF	Thu, Feb 3, 2022	4.16	4.17	4.11	4.15
7466	NYSE	MGF	Wed, Feb 2, 2022	4.19	4.19	4.13	4.16
7465	NYSE	MGF	Tue, Feb 1, 2022	4.09	4.20	4.07	4.19
7464	NYSE	MGF	Mon, Jan 31, 2022	4.04	4.12	4.04	4.11
7463	NYSE	MGF	Fri, Jan 28, 2022	4.06	4.06	4.04	4.06
7462	NYSE	MGF	Thu, Jan 27, 2022	4.02	4.07	4.02	4.07
7461	NYSE	MGF	Wed, Jan 26, 2022	4.03	4.06	4.02	4.03
7460	NYSE	MGF	Tue, Jan 25, 2022	3.99	4.05	3.99	4.03
7459	NYSE	MGF	Mon, Jan 24, 2022	4.03	4.04	3.96	4.01
7458	NYSE	MGF	Fri, Jan 21, 2022	4.08	4.09	4.04	4.06
7457	NYSE	MGF	Thu, Jan 20, 2022	4.10	4.15	4.07	4.09
7456	NYSE	MGF	Wed, Jan 19, 2022	4.07	4.22	4.07	4.22
7455	NYSE	MGF	Tue, Jan 18, 2022	4.12	4.12	4.05	4.08
7454	NYSE	MGF	Fri, Jan 14, 2022	4.14	4.19	4.13	4.12
7453	NYSE	MGF	Thu, Jan 13, 2022	4.14	4.18	4.13	4.16
7452	NYSE	MGF	Wed, Jan 12, 2022	4.15	4.18	4.13	4.13
7451	NYSE	MGF	Tue, Jan 11, 2022	4.16	4.17	4.12	4.14
7450	NYSE	MGF	Mon, Jan 10, 2022	4.19	4.19	4.15	4.15
7449	NYSE	MGF	Fri, Jan 7, 2022	4.25	4.25	4.18	4.18
7448	NYSE	MGF	Thu, Jan 6, 2022	4.25	4.26	4.24	4.25
7447	NYSE	MGF	Wed, Jan 5, 2022	4.23	4.26	4.22	4.24
7446	NYSE	MGF	Tue, Jan 4, 2022	4.22	4.23	4.21	4.23
7445	NYSE	MGF	Mon, Jan 3, 2022	4.25	4.25	4.22	4.22
7444	NYSE	MGF	Fri, Dec 31, 2021	4.25	4.25	4.23	4.25
7443	NYSE	MGF	Thu, Dec 30, 2021	4.24	4.26	4.23	4.24
7442	NYSE	MGF	Wed, Dec 29, 2021	4.26	4.27	4.23	4.24
7441	NYSE	MGF	Tue, Dec 28, 2021	4.25	4.26	4.24	4.25
7440	NYSE	MGF	Mon, Dec 27, 2021	4.24	4.25	4.24	4.24
7439	NYSE	MGF	Thu, Dec 23, 2021	4.25	4.26	4.25	4.25
7438	NYSE	MGF	Wed, Dec 22, 2021	4.24	4.25	4.23	4.25
7437	NYSE	MGF	Tue, Dec 21, 2021	4.25	4.26	4.23	4.25
7436	NYSE	MGF	Mon, Dec 20, 2021	4.25	4.26	4.23	4.25
7435	NYSE	MGF	Fri, Dec 17, 2021	4.23	4.25	4.23	4.25
7434	NYSE	MGF	Thu, Dec 16, 2021	4.23	4.26	4.21	4.24
7433	NYSE	MGF	Wed, Dec 15, 2021	4.25	4.25	4.19	4.22
7432	NYSE	MGF	Tue, Dec 14, 2021	4.24	4.25	4.20	4.24
7431	NYSE	MGF	Mon, Dec 13, 2021	4.25	4.26	4.23	4.23
7430	NYSE	MGF	Fri, Dec 10, 2021	4.24	4.24	4.23	4.24
7429	NYSE	MGF	Thu, Dec 9, 2021	4.23	4.24	4.22	4.24
7428	NYSE	MGF	Wed, Dec 8, 2021	4.24	4.24	4.22	4.22
7427	NYSE	MGF	Tue, Dec 7, 2021	4.20	4.23	4.20	4.22
7426	NYSE	MGF	Mon, Dec 6, 2021	4.23	4.23	4.20	4.21
7425	NYSE	MGF	Fri, Dec 3, 2021	4.24	4.25	4.17	4.21
7424	NYSE	MGF	Thu, Dec 2, 2021	4.28	4.29	4.19	4.22
7423	NYSE	MGF	Wed, Dec 1, 2021	4.28	4.29	4.26	4.27
7422	NYSE	MGF	Tue, Nov 30, 2021	4.29	4.30	4.26	4.27
7421	NYSE	MGF	Mon, Nov 29, 2021	4.28	4.29	4.27	4.28
7420	NYSE	MGF	Fri, Nov 26, 2021	4.27	4.30	4.27	4.28
7419	NYSE	MGF	Wed, Nov 24, 2021	4.29	4.30	4.27	4.28
7418	NYSE	MGF	Tue, Nov 23, 2021	4.27	4.30	4.27	4.28
7417	NYSE	MGF	Mon, Nov 22, 2021	4.27	4.30	4.27	4.27
7416	NYSE	MGF	Fri, Nov 19, 2021	4.25	4.27	4.25	4.25
7415	NYSE	MGF	Thu, Nov 18, 2021	4.25	4.26	4.24	4.25
7414	NYSE	MGF	Wed, Nov 17, 2021	4.25	4.25	4.24	4.24
7413	NYSE	MGF	Tue, Nov 16, 2021	4.26	4.26	4.24	4.25
7412	NYSE	MGF	Mon, Nov 15, 2021	4.29	4.29	4.27	4.24
7411	NYSE	MGF	Fri, Nov 12, 2021	4.27	4.29	4.27	4.29
7410	NYSE	MGF	Thu, Nov 11, 2021	4.29	4.30	4.25	4.25
7409	NYSE	MGF	Wed, Nov 10, 2021	4.31	4.32	4.26	4.29
7408	NYSE	MGF	Tue, Nov 9, 2021	4.29	4.33	4.29	4.33
7407	NYSE	MGF	Mon, Nov 8, 2021	4.26	4.30	4.26	4.28
7406	NYSE	MGF	Fri, Nov 5, 2021	4.25	4.28	4.25	4.28
7405	NYSE	MGF	Thu, Nov 4, 2021	4.27	4.27	4.25	4.26
7404	NYSE	MGF	Wed, Nov 3, 2021	4.27	4.27	4.24	4.27
7403	NYSE	MGF	Tue, Nov 2, 2021	4.25	4.27	4.24	4.27
7402	NYSE	MGF	Mon, Nov 1, 2021	4.23	4.27	4.22	4.27
7401	NYSE	MGF	Fri, Oct 29, 2021	4.27	4.27	4.23	4.24
7400	NYSE	MGF	Thu, Oct 28, 2021	4.27	4.28	4.21	4.25
7399	NYSE	MGF	Wed, Oct 27, 2021	4.25	4.27	4.24	4.27
7398	NYSE	MGF	Tue, Oct 26, 2021	4.23	4.25	4.22	4.25
7397	NYSE	MGF	Mon, Oct 25, 2021	4.23	4.23	4.22	4.23
7396	NYSE	MGF	Fri, Oct 22, 2021	4.22	4.23	4.21	4.21
7395	NYSE	MGF	Thu, Oct 21, 2021	4.25	4.25	4.20	4.20
7394	NYSE	MGF	Wed, Oct 20, 2021	4.25	4.26	4.24	4.25
7393	NYSE	MGF	Tue, Oct 19, 2021	4.24	4.26	4.23	4.26
7392	NYSE	MGF	Mon, Oct 18, 2021	4.24	4.25	4.23	4.23
7391	NYSE	MGF	Fri, Oct 15, 2021	4.27	4.27	4.24	4.25
7390	NYSE	MGF	Thu, Oct 14, 2021	4.28	4.28	4.26	4.26
7389	NYSE	MGF	Wed, Oct 13, 2021	4.27	4.28	4.26	4.26
7388	NYSE	MGF	Tue, Oct 12, 2021	4.28	4.30	4.27	4.27
7387	NYSE	MGF	Mon, Oct 11, 2021	4.31	4.32	4.31	4.28
7386	NYSE	MGF	Fri, Oct 8, 2021	4.32	4.32	4.31	4.32
7385	NYSE	MGF	Thu, Oct 7, 2021	4.31	4.33	4.31	4.31
7384	NYSE	MGF	Wed, Oct 6, 2021	4.32	4.34	4.31	4.31
7383	NYSE	MGF	Tue, Oct 5, 2021	4.32	4.34	4.32	4.33
7382	NYSE	MGF	Mon, Oct 4, 2021	4.34	4.34	4.32	4.33
7381	NYSE	MGF	Fri, Oct 1, 2021	4.32	4.34	4.32	4.34
7380	NYSE	MGF	Thu, Sep 30, 2021	4.34	4.34	4.32	4.32
7379	NYSE	MGF	Wed, Sep 29, 2021	4.34	4.34	4.32	4.34
7378	NYSE	MGF	Tue, Sep 28, 2021	4.33	4.34	4.32	4.33
7377	NYSE	MGF	Mon, Sep 27, 2021	4.34	4.36	4.33	4.33
7376	NYSE	MGF	Fri, Sep 24, 2021	4.36	4.37	4.34	4.37
7375	NYSE	MGF	Thu, Sep 23, 2021	4.38	4.39	4.29	4.35
7374	NYSE	MGF	Wed, Sep 22, 2021	4.39	4.39	4.38	4.38
7373	NYSE	MGF	Tue, Sep 21, 2021	4.39	4.40	4.38	4.40
7372	NYSE	MGF	Mon, Sep 20, 2021	4.40	4.40	4.38	4.40
7371	NYSE	MGF	Fri, Sep 17, 2021	4.40	4.40	4.38	4.40
7370	NYSE	MGF	Thu, Sep 16, 2021	4.39	4.40	4.38	4.39
7369	NYSE	MGF	Wed, Sep 15, 2021	4.39	4.40	4.39	4.40
7368	NYSE	MGF	Tue, Sep 14, 2021	4.40	4.40	4.38	4.40
7367	NYSE	MGF	Mon, Sep 13, 2021	4.42	4.42	4.41	4.39
7366	NYSE	MGF	Fri, Sep 10, 2021	4.42	4.42	4.40	4.42
7365	NYSE	MGF	Thu, Sep 9, 2021	4.42	4.43	4.38	4.39
7364	NYSE	MGF	Wed, Sep 8, 2021	4.42	4.42	4.41	4.42
7363	NYSE	MGF	Tue, Sep 7, 2021	4.40	4.42	4.40	4.42
7362	NYSE	MGF	Fri, Sep 3, 2021	4.40	4.41	4.38	4.41
7361	NYSE	MGF	Thu, Sep 2, 2021	4.41	4.42	4.40	4.40
7360	NYSE	MGF	Wed, Sep 1, 2021	4.42	4.42	4.40	4.42
7359	NYSE	MGF	Tue, Aug 31, 2021	4.42	4.42	4.40	4.42
7358	NYSE	MGF	Mon, Aug 30, 2021	4.42	4.42	4.39	4.40
7357	NYSE	MGF	Fri, Aug 27, 2021	4.42	4.42	4.40	4.42
7356	NYSE	MGF	Thu, Aug 26, 2021	4.41	4.41	4.39	4.41
7355	NYSE	MGF	Wed, Aug 25, 2021	4.42	4.42	4.40	4.41
7354	NYSE	MGF	Tue, Aug 24, 2021	4.41	4.42	4.40	4.42
7353	NYSE	MGF	Mon, Aug 23, 2021	4.41	4.41	4.40	4.40
7352	NYSE	MGF	Fri, Aug 20, 2021	4.41	4.41	4.39	4.41
7351	NYSE	MGF	Thu, Aug 19, 2021	4.41	4.41	4.39	4.40
7350	NYSE	MGF	Wed, Aug 18, 2021	4.41	4.41	4.40	4.41
7349	NYSE	MGF	Tue, Aug 17, 2021	4.42	4.42	4.40	4.41
7348	NYSE	MGF	Mon, Aug 16, 2021	4.44	4.44	4.42	4.40
7347	NYSE	MGF	Fri, Aug 13, 2021	4.43	4.44	4.42	4.44
7346	NYSE	MGF	Thu, Aug 12, 2021	4.42	4.43	4.41	4.43
7345	NYSE	MGF	Wed, Aug 11, 2021	4.43	4.43	4.41	4.42
7344	NYSE	MGF	Tue, Aug 10, 2021	4.42	4.42	4.41	4.42
7343	NYSE	MGF	Mon, Aug 9, 2021	4.42	4.42	4.40	4.41
7342	NYSE	MGF	Fri, Aug 6, 2021	4.42	4.43	4.41	4.42
7341	NYSE	MGF	Thu, Aug 5, 2021	4.43	4.44	4.41	4.43
7340	NYSE	MGF	Wed, Aug 4, 2021	4.44	4.44	4.42	4.44
7339	NYSE	MGF	Tue, Aug 3, 2021	4.43	4.44	4.42	4.44
7338	NYSE	MGF	Mon, Aug 2, 2021	4.42	4.43	4.41	4.43
7337	NYSE	MGF	Fri, Jul 30, 2021	4.42	4.42	4.41	4.42
7336	NYSE	MGF	Thu, Jul 29, 2021	4.43	4.43	4.40	4.42
7335	NYSE	MGF	Wed, Jul 28, 2021	4.41	4.43	4.41	4.42
7334	NYSE	MGF	Tue, Jul 27, 2021	4.42	4.42	4.40	4.41
7333	NYSE	MGF	Mon, Jul 26, 2021	4.41	4.44	4.41	4.41
7332	NYSE	MGF	Fri, Jul 23, 2021	4.40	4.42	4.40	4.42
7331	NYSE	MGF	Thu, Jul 22, 2021	4.41	4.41	4.39	4.39
7330	NYSE	MGF	Wed, Jul 21, 2021	4.45	4.45	4.40	4.41
7329	NYSE	MGF	Tue, Jul 20, 2021	4.44	4.44	4.43	4.44
7328	NYSE	MGF	Mon, Jul 19, 2021	4.43	4.44	4.42	4.44
7327	NYSE	MGF	Fri, Jul 16, 2021	4.42	4.43	4.40	4.43
7326	NYSE	MGF	Thu, Jul 15, 2021	4.42	4.43	4.40	4.40
7325	NYSE	MGF	Wed, Jul 14, 2021	4.43	4.43	4.41	4.42
7324	NYSE	MGF	Tue, Jul 13, 2021	4.41	4.42	4.39	4.42
7323	NYSE	MGF	Mon, Jul 12, 2021	4.44	4.44	4.41	4.40
7322	NYSE	MGF	Fri, Jul 9, 2021	4.43	4.44	4.42	4.43
7321	NYSE	MGF	Thu, Jul 8, 2021	4.43	4.45	4.41	4.42
7320	NYSE	MGF	Wed, Jul 7, 2021	4.43	4.43	4.41	4.43
7319	NYSE	MGF	Tue, Jul 6, 2021	4.42	4.43	4.41	4.43
7318	NYSE	MGF	Fri, Jul 2, 2021	4.40	4.42	4.38	4.42
7317	NYSE	MGF	Thu, Jul 1, 2021	4.41	4.42	4.40	4.40
7316	NYSE	MGF	Wed, Jun 30, 2021	4.37	4.45	4.37	4.45
7315	NYSE	MGF	Tue, Jun 29, 2021	4.36	4.40	4.36	4.39
7314	NYSE	MGF	Mon, Jun 28, 2021	4.36	4.38	4.32	4.38
7313	NYSE	MGF	Fri, Jun 25, 2021	4.34	4.37	4.34	4.35
7312	NYSE	MGF	Thu, Jun 24, 2021	4.36	4.36	4.35	4.35
7311	NYSE	MGF	Wed, Jun 23, 2021	4.34	4.40	4.34	4.34
7310	NYSE	MGF	Tue, Jun 22, 2021	4.34	4.36	4.34	4.34
7309	NYSE	MGF	Mon, Jun 21, 2021	4.34	4.36	4.33	4.33
7308	NYSE	MGF	Fri, Jun 18, 2021	4.33	4.36	4.33	4.35
7307	NYSE	MGF	Thu, Jun 17, 2021	4.34	4.34	4.33	4.34
7306	NYSE	MGF	Wed, Jun 16, 2021	4.35	4.35	4.33	4.34
7305	NYSE	MGF	Tue, Jun 15, 2021	4.37	4.37	4.34	4.34
7304	NYSE	MGF	Mon, Jun 14, 2021	4.40	4.42	4.38	4.37
7303	NYSE	MGF	Fri, Jun 11, 2021	4.43	4.43	4.38	4.41
7302	NYSE	MGF	Thu, Jun 10, 2021	4.42	4.43	4.40	4.42
7301	NYSE	MGF	Wed, Jun 9, 2021	4.42	4.42	4.40	4.42
7300	NYSE	MGF	Tue, Jun 8, 2021	4.41	4.42	4.41	4.42
7299	NYSE	MGF	Mon, Jun 7, 2021	4.41	4.42	4.41	4.42
7298	NYSE	MGF	Fri, Jun 4, 2021	4.41	4.42	4.40	4.42
7297	NYSE	MGF	Thu, Jun 3, 2021	4.41	4.41	4.40	4.41
7296	NYSE	MGF	Wed, Jun 2, 2021	4.41	4.41	4.39	4.39
7295	NYSE	MGF	Tue, Jun 1, 2021	4.38	4.40	4.38	4.38
7294	NYSE	MGF	Fri, May 28, 2021	4.41	4.41	4.36	4.40
7293	NYSE	MGF	Thu, May 27, 2021	4.39	4.40	4.38	4.39
7292	NYSE	MGF	Wed, May 26, 2021	4.38	4.39	4.36	4.37
7291	NYSE	MGF	Tue, May 25, 2021	4.34	4.37	4.34	4.36
7290	NYSE	MGF	Mon, May 24, 2021	4.33	4.34	4.31	4.34
7289	NYSE	MGF	Fri, May 21, 2021	4.32	4.33	4.30	4.31
7288	NYSE	MGF	Thu, May 20, 2021	4.32	4.35	4.30	4.31
7287	NYSE	MGF	Wed, May 19, 2021	4.33	4.33	4.30	4.32
7286	NYSE	MGF	Tue, May 18, 2021	4.30	4.33	4.30	4.30
7285	NYSE	MGF	Mon, May 17, 2021	4.35	4.37	4.32	4.30
7284	NYSE	MGF	Fri, May 14, 2021	4.34	4.38	4.33	4.33
7283	NYSE	MGF	Thu, May 13, 2021	4.33	4.36	4.32	4.32
7282	NYSE	MGF	Wed, May 12, 2021	4.38	4.39	4.33	4.34
7281	NYSE	MGF	Tue, May 11, 2021	4.40	4.41	4.36	4.37
7280	NYSE	MGF	Mon, May 10, 2021	4.39	4.41	4.38	4.39
7279	NYSE	MGF	Fri, May 7, 2021	4.40	4.41	4.38	4.38
7278	NYSE	MGF	Thu, May 6, 2021	4.41	4.42	4.38	4.39
7277	NYSE	MGF	Wed, May 5, 2021	4.40	4.42	4.39	4.40
7276	NYSE	MGF	Tue, May 4, 2021	4.40	4.42	4.37	4.38
7275	NYSE	MGF	Mon, May 3, 2021	4.40	4.44	4.38	4.40
7274	NYSE	MGF	Fri, Apr 30, 2021	4.38	4.41	4.38	4.41
7273	NYSE	MGF	Thu, Apr 29, 2021	4.39	4.39	4.37	4.37
7272	NYSE	MGF	Wed, Apr 28, 2021	4.38	4.38	4.37	4.38
7271	NYSE	MGF	Tue, Apr 27, 2021	4.38	4.38	4.35	4.37
7270	NYSE	MGF	Mon, Apr 26, 2021	4.37	4.37	4.35	4.35
7269	NYSE	MGF	Fri, Apr 23, 2021	4.36	4.37	4.34	4.35
7268	NYSE	MGF	Thu, Apr 22, 2021	4.39	4.39	4.34	4.35
7267	NYSE	MGF	Wed, Apr 21, 2021	4.38	4.42	4.35	4.36
7266	NYSE	MGF	Tue, Apr 20, 2021	4.34	4.37	4.32	4.37
7265	NYSE	MGF	Mon, Apr 19, 2021	4.33	4.34	4.32	4.32
7264	NYSE	MGF	Fri, Apr 16, 2021	4.37	4.39	4.34	4.34
7263	NYSE	MGF	Thu, Apr 15, 2021	4.38	4.40	4.36	4.36
7262	NYSE	MGF	Wed, Apr 14, 2021	4.39	4.41	4.36	4.36
7261	NYSE	MGF	Tue, Apr 13, 2021	4.39	4.41	4.37	4.40
7260	NYSE	MGF	Mon, Apr 12, 2021	4.40	4.42	4.40	4.37
7259	NYSE	MGF	Fri, Apr 9, 2021	4.39	4.40	4.38	4.40
7258	NYSE	MGF	Thu, Apr 8, 2021	4.39	4.40	4.38	4.39
7257	NYSE	MGF	Wed, Apr 7, 2021	4.38	4.39	4.37	4.38
7256	NYSE	MGF	Tue, Apr 6, 2021	4.39	4.39	4.38	4.39
7255	NYSE	MGF	Mon, Apr 5, 2021	4.38	4.39	4.38	4.39
7254	NYSE	MGF	Thu, Apr 1, 2021	4.38	4.40	4.38	4.38
7253	NYSE	MGF	Wed, Mar 31, 2021	4.40	4.40	4.37	4.40
7252	NYSE	MGF	Tue, Mar 30, 2021	4.38	4.38	4.37	4.37
7251	NYSE	MGF	Mon, Mar 29, 2021	4.39	4.39	4.36	4.37
7250	NYSE	MGF	Fri, Mar 26, 2021	4.36	4.39	4.35	4.38
7249	NYSE	MGF	Thu, Mar 25, 2021	4.33	4.36	4.33	4.35
7248	NYSE	MGF	Wed, Mar 24, 2021	4.35	4.36	4.34	4.35
7247	NYSE	MGF	Tue, Mar 23, 2021	4.36	4.36	4.34	4.35
7246	NYSE	MGF	Mon, Mar 22, 2021	4.33	4.37	4.31	4.34
7245	NYSE	MGF	Fri, Mar 19, 2021	4.27	4.29	4.26	4.27
7244	NYSE	MGF	Thu, Mar 18, 2021	4.39	4.39	4.25	4.29
7243	NYSE	MGF	Wed, Mar 17, 2021	4.40	4.40	4.38	4.38
7242	NYSE	MGF	Tue, Mar 16, 2021	4.42	4.42	4.39	4.40
7241	NYSE	MGF	Mon, Mar 15, 2021	4.43	4.44	4.41	4.41
7240	NYSE	MGF	Fri, Mar 12, 2021	4.43	4.43	4.41	4.42
7239	NYSE	MGF	Thu, Mar 11, 2021	4.43	4.43	4.42	4.42
7238	NYSE	MGF	Wed, Mar 10, 2021	4.42	4.42	4.40	4.41
7237	NYSE	MGF	Tue, Mar 9, 2021	4.42	4.43	4.41	4.42
7236	NYSE	MGF	Mon, Mar 8, 2021	4.41	4.42	4.39	4.40
7235	NYSE	MGF	Fri, Mar 5, 2021	4.43	4.43	4.39	4.40
7234	NYSE	MGF	Thu, Mar 4, 2021	4.44	4.44	4.40	4.41
7233	NYSE	MGF	Wed, Mar 3, 2021	4.43	4.45	4.43	4.43
7232	NYSE	MGF	Tue, Mar 2, 2021	4.43	4.47	4.43	4.43
7231	NYSE	MGF	Mon, Mar 1, 2021	4.44	4.45	4.43	4.44
7230	NYSE	MGF	Fri, Feb 26, 2021	4.45	4.46	4.43	4.43
7229	NYSE	MGF	Thu, Feb 25, 2021	4.50	4.50	4.41	4.43
7228	NYSE	MGF	Wed, Feb 24, 2021	4.50	4.50	4.48	4.50
7227	NYSE	MGF	Tue, Feb 23, 2021	4.52	4.52	4.49	4.49
7226	NYSE	MGF	Mon, Feb 22, 2021	4.50	4.52	4.50	4.51
7225	NYSE	MGF	Fri, Feb 19, 2021	4.51	4.52	4.50	4.51
7224	NYSE	MGF	Thu, Feb 18, 2021	4.53	4.53	4.50	4.51
7223	NYSE	MGF	Wed, Feb 17, 2021	4.52	4.53	4.52	4.52
7222	NYSE	MGF	Tue, Feb 16, 2021	4.54	4.54	4.51	4.53
7221	NYSE	MGF	Fri, Feb 12, 2021	4.55	4.55	4.53	4.51
7220	NYSE	MGF	Thu, Feb 11, 2021	4.54	4.55	4.53	4.54
7219	NYSE	MGF	Wed, Feb 10, 2021	4.53	4.55	4.53	4.53
7218	NYSE	MGF	Tue, Feb 9, 2021	4.52	4.53	4.48	4.53
7217	NYSE	MGF	Mon, Feb 8, 2021	4.51	4.52	4.50	4.51
7216	NYSE	MGF	Fri, Feb 5, 2021	4.52	4.53	4.51	4.51
7215	NYSE	MGF	Thu, Feb 4, 2021	4.51	4.53	4.50	4.51
7214	NYSE	MGF	Wed, Feb 3, 2021	4.53	4.53	4.51	4.51
7213	NYSE	MGF	Tue, Feb 2, 2021	4.53	4.53	4.50	4.52
7212	NYSE	MGF	Mon, Feb 1, 2021	4.50	4.54	4.50	4.52
7211	NYSE	MGF	Fri, Jan 29, 2021	4.53	4.54	4.50	4.50
7210	NYSE	MGF	Thu, Jan 28, 2021	4.53	4.53	4.51	4.52
7209	NYSE	MGF	Wed, Jan 27, 2021	4.52	4.54	4.51	4.52
7208	NYSE	MGF	Tue, Jan 26, 2021	4.51	4.54	4.51	4.52
7207	NYSE	MGF	Mon, Jan 25, 2021	4.52	4.55	4.51	4.52
7206	NYSE	MGF	Fri, Jan 22, 2021	4.52	4.56	4.50	4.52
7205	NYSE	MGF	Thu, Jan 21, 2021	4.52	4.54	4.49	4.51
7204	NYSE	MGF	Wed, Jan 20, 2021	4.50	4.52	4.49	4.50
7203	NYSE	MGF	Tue, Jan 19, 2021	4.53	4.53	4.50	4.51
7202	NYSE	MGF	Fri, Jan 15, 2021	4.52	4.53	4.51	4.49
7201	NYSE	MGF	Thu, Jan 14, 2021	4.55	4.55	4.50	4.50
7200	NYSE	MGF	Wed, Jan 13, 2021	4.53	4.54	4.53	4.54
7199	NYSE	MGF	Tue, Jan 12, 2021	4.52	4.55	4.50	4.51
7198	NYSE	MGF	Mon, Jan 11, 2021	4.52	4.55	4.51	4.54
7197	NYSE	MGF	Fri, Jan 8, 2021	4.54	4.54	4.52	4.53
7196	NYSE	MGF	Thu, Jan 7, 2021	4.53	4.55	4.53	4.54
7195	NYSE	MGF	Wed, Jan 6, 2021	4.55	4.55	4.52	4.53
7194	NYSE	MGF	Tue, Jan 5, 2021	4.55	4.56	4.54	4.55
7193	NYSE	MGF	Mon, Jan 4, 2021	4.59	4.59	4.55	4.55
7192	NYSE	MGF	Thu, Dec 31, 2020	4.57	4.59	4.56	4.59
7191	NYSE	MGF	Wed, Dec 30, 2020	4.56	4.57	4.56	4.56
7190	NYSE	MGF	Tue, Dec 29, 2020	4.56	4.57	4.56	4.56
7189	NYSE	MGF	Mon, Dec 28, 2020	4.58	4.59	4.57	4.57
7188	NYSE	MGF	Thu, Dec 24, 2020	4.58	4.58	4.57	4.58
7187	NYSE	MGF	Wed, Dec 23, 2020	4.58	4.58	4.54	4.56
7186	NYSE	MGF	Tue, Dec 22, 2020	4.56	4.59	4.56	4.57
7185	NYSE	MGF	Mon, Dec 21, 2020	4.59	4.59	4.55	4.55
7184	NYSE	MGF	Fri, Dec 18, 2020	4.60	4.61	4.58	4.59
7183	NYSE	MGF	Thu, Dec 17, 2020	4.62	4.63	4.59	4.61
7182	NYSE	MGF	Wed, Dec 16, 2020	4.63	4.63	4.61	4.63
7181	NYSE	MGF	Tue, Dec 15, 2020	4.62	4.64	4.61	4.63
7180	NYSE	MGF	Mon, Dec 14, 2020	4.62	4.63	4.60	4.59
7179	NYSE	MGF	Fri, Dec 11, 2020	4.62	4.62	4.60	4.61
7178	NYSE	MGF	Thu, Dec 10, 2020	4.63	4.63	4.60	4.61
7177	NYSE	MGF	Wed, Dec 9, 2020	4.61	4.63	4.60	4.63
7176	NYSE	MGF	Tue, Dec 8, 2020	4.62	4.63	4.60	4.62
7175	NYSE	MGF	Mon, Dec 7, 2020	4.64	4.64	4.61	4.62
7174	NYSE	MGF	Fri, Dec 4, 2020	4.66	4.66	4.63	4.64
7173	NYSE	MGF	Thu, Dec 3, 2020	4.66	4.67	4.64	4.65
7172	NYSE	MGF	Wed, Dec 2, 2020	4.66	4.67	4.64	4.65
7171	NYSE	MGF	Tue, Dec 1, 2020	4.65	4.66	4.64	4.66
7170	NYSE	MGF	Mon, Nov 30, 2020	4.65	4.66	4.63	4.64
7169	NYSE	MGF	Fri, Nov 27, 2020	4.63	4.65	4.63	4.63
7168	NYSE	MGF	Wed, Nov 25, 2020	4.63	4.65	4.61	4.62
7167	NYSE	MGF	Tue, Nov 24, 2020	4.63	4.65	4.60	4.63
7166	NYSE	MGF	Mon, Nov 23, 2020	4.60	4.64	4.60	4.63
7165	NYSE	MGF	Fri, Nov 20, 2020	4.60	4.62	4.60	4.60
7164	NYSE	MGF	Thu, Nov 19, 2020	4.62	4.62	4.59	4.59
7163	NYSE	MGF	Wed, Nov 18, 2020	4.62	4.64	4.60	4.60
7162	NYSE	MGF	Tue, Nov 17, 2020	4.60	4.63	4.56	4.61
7161	NYSE	MGF	Mon, Nov 16, 2020	4.63	4.67	4.61	4.62
7160	NYSE	MGF	Fri, Nov 13, 2020	4.63	4.65	4.61	4.65
7159	NYSE	MGF	Thu, Nov 12, 2020	4.61	4.63	4.60	4.63
7158	NYSE	MGF	Wed, Nov 11, 2020	4.63	4.63	4.60	4.60
7157	NYSE	MGF	Tue, Nov 10, 2020	4.60	4.61	4.59	4.59
7156	NYSE	MGF	Mon, Nov 9, 2020	4.63	4.65	4.60	4.60
7155	NYSE	MGF	Fri, Nov 6, 2020	4.65	4.65	4.62	4.62
7154	NYSE	MGF	Thu, Nov 5, 2020	4.61	4.65	4.61	4.63
7153	NYSE	MGF	Wed, Nov 4, 2020	4.63	4.63	4.61	4.61
7152	NYSE	MGF	Tue, Nov 3, 2020	4.64	4.64	4.61	4.62
7151	NYSE	MGF	Mon, Nov 2, 2020	4.62	4.63	4.61	4.63
7150	NYSE	MGF	Fri, Oct 30, 2020	4.63	4.63	4.61	4.62
7149	NYSE	MGF	Thu, Oct 29, 2020	4.63	4.63	4.61	4.62
7148	NYSE	MGF	Wed, Oct 28, 2020	4.64	4.64	4.62	4.63
7147	NYSE	MGF	Tue, Oct 27, 2020	4.64	4.64	4.62	4.63
7146	NYSE	MGF	Mon, Oct 26, 2020	4.64	4.64	4.61	4.63
7145	NYSE	MGF	Fri, Oct 23, 2020	4.64	4.64	4.62	4.63
7144	NYSE	MGF	Thu, Oct 22, 2020	4.63	4.64	4.61	4.64
7143	NYSE	MGF	Wed, Oct 21, 2020	4.65	4.65	4.61	4.62
7142	NYSE	MGF	Tue, Oct 20, 2020	4.63	4.65	4.62	4.65
7141	NYSE	MGF	Mon, Oct 19, 2020	4.62	4.62	4.60	4.62
7140	NYSE	MGF	Fri, Oct 16, 2020	4.62	4.65	4.62	4.64
7139	NYSE	MGF	Thu, Oct 15, 2020	4.61	4.64	4.61	4.64
7138	NYSE	MGF	Wed, Oct 14, 2020	4.64	4.64	4.61	4.64
7137	NYSE	MGF	Tue, Oct 13, 2020	4.65	4.65	4.62	4.64
7136	NYSE	MGF	Mon, Oct 12, 2020	4.62	4.65	4.62	4.62
7135	NYSE	MGF	Fri, Oct 9, 2020	4.60	4.66	4.60	4.66
7134	NYSE	MGF	Thu, Oct 8, 2020	4.64	4.65	4.60	4.60
7133	NYSE	MGF	Wed, Oct 7, 2020	4.64	4.65	4.64	4.65
7132	NYSE	MGF	Tue, Oct 6, 2020	4.66	4.67	4.63	4.64
7131	NYSE	MGF	Mon, Oct 5, 2020	4.69	4.69	4.64	4.65
7130	NYSE	MGF	Fri, Oct 2, 2020	4.65	4.66	4.64	4.66
7129	NYSE	MGF	Thu, Oct 1, 2020	4.63	4.65	4.63	4.64
7128	NYSE	MGF	Wed, Sep 30, 2020	4.65	4.65	4.63	4.63
7127	NYSE	MGF	Tue, Sep 29, 2020	4.64	4.65	4.63	4.64
7126	NYSE	MGF	Mon, Sep 28, 2020	4.66	4.66	4.64	4.65
7125	NYSE	MGF	Fri, Sep 25, 2020	4.66	4.66	4.65	4.66
7124	NYSE	MGF	Thu, Sep 24, 2020	4.66	4.66	4.65	4.66
7123	NYSE	MGF	Wed, Sep 23, 2020	4.67	4.67	4.65	4.66
7122	NYSE	MGF	Tue, Sep 22, 2020	4.67	4.67	4.65	4.66
7121	NYSE	MGF	Mon, Sep 21, 2020	4.67	4.68	4.65	4.66
7120	NYSE	MGF	Fri, Sep 18, 2020	4.66	4.68	4.65	4.66
7119	NYSE	MGF	Thu, Sep 17, 2020	4.65	4.67	4.65	4.67
7118	NYSE	MGF	Wed, Sep 16, 2020	4.68	4.70	4.64	4.65
7117	NYSE	MGF	Tue, Sep 15, 2020	4.68	4.68	4.65	4.67
7116	NYSE	MGF	Mon, Sep 14, 2020	4.69	4.71	4.68	4.66
7115	NYSE	MGF	Fri, Sep 11, 2020	4.68	4.69	4.66	4.68
7114	NYSE	MGF	Thu, Sep 10, 2020	4.69	4.69	4.65	4.68
7113	NYSE	MGF	Wed, Sep 9, 2020	4.68	4.70	4.66	4.68
7112	NYSE	MGF	Tue, Sep 8, 2020	4.65	4.69	4.65	4.68
7111	NYSE	MGF	Fri, Sep 4, 2020	4.65	4.69	4.65	4.65
7110	NYSE	MGF	Thu, Sep 3, 2020	4.69	4.70	4.65	4.67
7109	NYSE	MGF	Wed, Sep 2, 2020	4.67	4.70	4.67	4.70
7108	NYSE	MGF	Tue, Sep 1, 2020	4.67	4.70	4.67	4.68
7107	NYSE	MGF	Mon, Aug 31, 2020	4.68	4.68	4.66	4.66
7106	NYSE	MGF	Fri, Aug 28, 2020	4.67	4.68	4.66	4.67
7105	NYSE	MGF	Thu, Aug 27, 2020	4.66	4.69	4.66	4.68
7104	NYSE	MGF	Wed, Aug 26, 2020	4.68	4.68	4.66	4.67
7103	NYSE	MGF	Tue, Aug 25, 2020	4.70	4.70	4.67	4.68
7102	NYSE	MGF	Mon, Aug 24, 2020	4.69	4.69	4.68	4.69
7101	NYSE	MGF	Fri, Aug 21, 2020	4.69	4.69	4.65	4.69
7100	NYSE	MGF	Thu, Aug 20, 2020	4.68	4.69	4.67	4.68
7099	NYSE	MGF	Wed, Aug 19, 2020	4.70	4.70	4.68	4.68
7098	NYSE	MGF	Tue, Aug 18, 2020	4.69	4.71	4.69	4.69
7097	NYSE	MGF	Mon, Aug 17, 2020	4.76	4.76	4.72	4.70
7096	NYSE	MGF	Fri, Aug 14, 2020	4.75	4.75	4.70	4.75
7095	NYSE	MGF	Thu, Aug 13, 2020	4.73	4.76	4.72	4.75
7094	NYSE	MGF	Wed, Aug 12, 2020	4.73	4.76	4.72	4.75
7093	NYSE	MGF	Tue, Aug 11, 2020	4.79	4.79	4.72	4.72
7092	NYSE	MGF	Mon, Aug 10, 2020	4.75	4.76	4.73	4.75
7091	NYSE	MGF	Fri, Aug 7, 2020	4.72	4.74	4.72	4.73
7090	NYSE	MGF	Thu, Aug 6, 2020	4.75	4.75	4.71	4.71
7089	NYSE	MGF	Wed, Aug 5, 2020	4.75	4.76	4.73	4.74
7088	NYSE	MGF	Tue, Aug 4, 2020	4.74	4.75	4.73	4.75
7087	NYSE	MGF	Mon, Aug 3, 2020	4.76	4.76	4.73	4.74
7086	NYSE	MGF	Fri, Jul 31, 2020	4.76	4.76	4.73	4.74
7085	NYSE	MGF	Thu, Jul 30, 2020	4.74	4.74	4.72	4.74
7084	NYSE	MGF	Wed, Jul 29, 2020	4.74	4.74	4.72	4.73
7083	NYSE	MGF	Tue, Jul 28, 2020	4.71	4.73	4.71	4.73
7082	NYSE	MGF	Mon, Jul 27, 2020	4.73	4.73	4.72	4.72
7081	NYSE	MGF	Fri, Jul 24, 2020	4.71	4.73	4.69	4.73
7080	NYSE	MGF	Thu, Jul 23, 2020	4.68	4.71	4.68	4.70
7079	NYSE	MGF	Wed, Jul 22, 2020	4.66	4.69	4.66	4.67
7078	NYSE	MGF	Tue, Jul 21, 2020	4.66	4.67	4.65	4.66
7077	NYSE	MGF	Mon, Jul 20, 2020	4.71	4.71	4.66	4.67
7076	NYSE	MGF	Fri, Jul 17, 2020	4.71	4.71	4.68	4.68
7075	NYSE	MGF	Thu, Jul 16, 2020	4.70	4.72	4.69	4.71
7074	NYSE	MGF	Wed, Jul 15, 2020	4.69	4.71	4.68	4.71
7073	NYSE	MGF	Tue, Jul 14, 2020	4.70	4.70	4.67	4.69
7072	NYSE	MGF	Mon, Jul 13, 2020	4.73	4.73	4.71	4.70
7071	NYSE	MGF	Fri, Jul 10, 2020	4.71	4.73	4.71	4.73
7070	NYSE	MGF	Thu, Jul 9, 2020	4.72	4.73	4.71	4.73
7069	NYSE	MGF	Wed, Jul 8, 2020	4.72	4.74	4.71	4.73
7068	NYSE	MGF	Tue, Jul 7, 2020	4.71	4.72	4.71	4.72
7067	NYSE	MGF	Mon, Jul 6, 2020	4.70	4.71	4.70	4.71
7066	NYSE	MGF	Thu, Jul 2, 2020	4.65	4.68	4.63	4.68
7065	NYSE	MGF	Wed, Jul 1, 2020	4.62	4.66	4.62	4.64
7064	NYSE	MGF	Tue, Jun 30, 2020	4.63	4.64	4.60	4.60
7063	NYSE	MGF	Mon, Jun 29, 2020	4.63	4.65	4.60	4.61
7062	NYSE	MGF	Fri, Jun 26, 2020	4.67	4.67	4.62	4.63
7061	NYSE	MGF	Thu, Jun 25, 2020	4.69	4.70	4.65	4.65
7060	NYSE	MGF	Wed, Jun 24, 2020	4.72	4.72	4.68	4.68
7059	NYSE	MGF	Tue, Jun 23, 2020	4.72	4.72	4.70	4.71
7058	NYSE	MGF	Mon, Jun 22, 2020	4.69	4.71	4.69	4.71
7057	NYSE	MGF	Fri, Jun 19, 2020	4.69	4.71	4.69	4.70
7056	NYSE	MGF	Thu, Jun 18, 2020	4.68	4.70	4.68	4.70
7055	NYSE	MGF	Wed, Jun 17, 2020	4.69	4.69	4.68	4.68
7054	NYSE	MGF	Tue, Jun 16, 2020	4.70	4.71	4.68	4.70
7053	NYSE	MGF	Mon, Jun 15, 2020	4.72	4.74	4.71	4.69
7052	NYSE	MGF	Fri, Jun 12, 2020	4.71	4.74	4.70	4.72
7051	NYSE	MGF	Thu, Jun 11, 2020	4.70	4.72	4.68	4.70
7050	NYSE	MGF	Wed, Jun 10, 2020	4.70	4.72	4.70	4.72
7049	NYSE	MGF	Tue, Jun 9, 2020	4.70	4.71	4.70	4.70
7048	NYSE	MGF	Mon, Jun 8, 2020	4.69	4.72	4.69	4.70
7047	NYSE	MGF	Fri, Jun 5, 2020	4.69	4.70	4.67	4.69
7046	NYSE	MGF	Thu, Jun 4, 2020	4.70	4.71	4.69	4.69
7045	NYSE	MGF	Wed, Jun 3, 2020	4.70	4.73	4.69	4.70
7044	NYSE	MGF	Tue, Jun 2, 2020	4.69	4.71	4.69	4.71
7043	NYSE	MGF	Mon, Jun 1, 2020	4.67	4.71	4.67	4.70
7042	NYSE	MGF	Fri, May 29, 2020	4.69	4.69	4.66	4.66
7041	NYSE	MGF	Thu, May 28, 2020	4.68	4.69	4.66	4.68
7040	NYSE	MGF	Wed, May 27, 2020	4.72	4.72	4.67	4.67
7039	NYSE	MGF	Tue, May 26, 2020	4.70	4.71	4.68	4.70
7038	NYSE	MGF	Fri, May 22, 2020	4.69	4.70	4.65	4.67
7037	NYSE	MGF	Thu, May 21, 2020	4.68	4.71	4.66	4.67
7036	NYSE	MGF	Wed, May 20, 2020	4.68	4.70	4.66	4.66
7035	NYSE	MGF	Tue, May 19, 2020	4.67	4.69	4.67	4.68
7034	NYSE	MGF	Mon, May 18, 2020	4.71	4.71	4.67	4.68
7033	NYSE	MGF	Fri, May 15, 2020	4.69	4.70	4.68	4.68
7032	NYSE	MGF	Thu, May 14, 2020	4.67	4.70	4.67	4.68
7031	NYSE	MGF	Wed, May 13, 2020	4.69	4.70	4.68	4.69
7030	NYSE	MGF	Tue, May 12, 2020	4.70	4.70	4.67	4.68
7029	NYSE	MGF	Mon, May 11, 2020	4.71	4.72	4.70	4.68
7028	NYSE	MGF	Fri, May 8, 2020	4.74	4.74	4.67	4.71
7027	NYSE	MGF	Thu, May 7, 2020	4.74	4.74	4.71	4.71
7026	NYSE	MGF	Wed, May 6, 2020	4.73	4.73	4.72	4.73
7025	NYSE	MGF	Tue, May 5, 2020	4.74	4.74	4.72	4.74
7024	NYSE	MGF	Mon, May 4, 2020	4.75	4.76	4.72	4.74
7023	NYSE	MGF	Fri, May 1, 2020	4.72	4.74	4.70	4.74
7022	NYSE	MGF	Thu, Apr 30, 2020	4.64	4.79	4.63	4.73
7021	NYSE	MGF	Wed, Apr 29, 2020	4.74	4.74	4.62	4.62
7020	NYSE	MGF	Tue, Apr 28, 2020	4.71	4.73	4.69	4.72
7019	NYSE	MGF	Mon, Apr 27, 2020	4.72	4.72	4.69	4.71
7018	NYSE	MGF	Fri, Apr 24, 2020	4.71	4.72	4.69	4.71
7017	NYSE	MGF	Thu, Apr 23, 2020	4.69	4.71	4.67	4.71
7016	NYSE	MGF	Wed, Apr 22, 2020	4.67	4.68	4.65	4.67
7015	NYSE	MGF	Tue, Apr 21, 2020	4.68	4.68	4.63	4.65
7014	NYSE	MGF	Mon, Apr 20, 2020	4.71	4.72	4.60	4.72
7013	NYSE	MGF	Fri, Apr 17, 2020	4.71	4.71	4.69	4.69
7012	NYSE	MGF	Thu, Apr 16, 2020	4.71	4.71	4.69	4.70
7011	NYSE	MGF	Wed, Apr 15, 2020	4.68	4.70	4.67	4.70
7010	NYSE	MGF	Tue, Apr 14, 2020	4.67	4.70	4.67	4.69
7009	NYSE	MGF	Mon, Apr 13, 2020	4.65	4.75	4.53	4.67
7008	NYSE	MGF	Thu, Apr 9, 2020	4.65	4.68	4.65	4.68
7007	NYSE	MGF	Wed, Apr 8, 2020	4.66	4.68	4.62	4.63
7006	NYSE	MGF	Tue, Apr 7, 2020	4.68	4.70	4.65	4.67
7005	NYSE	MGF	Mon, Apr 6, 2020	4.67	4.67	4.59	4.67
7004	NYSE	MGF	Fri, Apr 3, 2020	4.56	4.59	4.49	4.55
7003	NYSE	MGF	Thu, Apr 2, 2020	4.57	4.64	4.57	4.63
7002	NYSE	MGF	Wed, Apr 1, 2020	4.52	4.57	4.51	4.57
7001	NYSE	MGF	Tue, Mar 31, 2020	4.63	4.68	4.53	4.53
7000	NYSE	MGF	Mon, Mar 30, 2020	4.50	4.72	4.47	4.68
6999	NYSE	MGF	Fri, Mar 27, 2020	4.48	4.49	4.43	4.49
6998	NYSE	MGF	Thu, Mar 26, 2020	4.43	4.49	4.42	4.48
6997	NYSE	MGF	Wed, Mar 25, 2020	4.42	4.47	4.37	4.42
6996	NYSE	MGF	Tue, Mar 24, 2020	4.37	4.40	4.35	4.40
6995	NYSE	MGF	Mon, Mar 23, 2020	4.34	4.41	4.26	4.34
6994	NYSE	MGF	Fri, Mar 20, 2020	4.32	4.35	4.29	4.35
6993	NYSE	MGF	Thu, Mar 19, 2020	4.22	4.30	4.22	4.29
6992	NYSE	MGF	Wed, Mar 18, 2020	4.33	4.38	4.24	4.26
6991	NYSE	MGF	Tue, Mar 17, 2020	4.41	4.45	4.41	4.42
6990	NYSE	MGF	Mon, Mar 16, 2020	4.42	4.51	4.35	4.41
6989	NYSE	MGF	Fri, Mar 13, 2020	4.56	4.57	4.49	4.49
6988	NYSE	MGF	Thu, Mar 12, 2020	4.57	4.65	4.44	4.54
6987	NYSE	MGF	Wed, Mar 11, 2020	4.72	4.73	4.59	4.64
6986	NYSE	MGF	Tue, Mar 10, 2020	4.73	4.73	4.69	4.73
6985	NYSE	MGF	Mon, Mar 9, 2020	4.70	4.77	4.70	4.73
6984	NYSE	MGF	Fri, Mar 6, 2020	4.69	4.73	4.68	4.69
6983	NYSE	MGF	Thu, Mar 5, 2020	4.71	4.72	4.67	4.69
6982	NYSE	MGF	Wed, Mar 4, 2020	4.65	4.70	4.64	4.70
6981	NYSE	MGF	Tue, Mar 3, 2020	4.59	4.67	4.58	4.64
6980	NYSE	MGF	Mon, Mar 2, 2020	4.50	4.58	4.49	4.57
6979	NYSE	MGF	Fri, Feb 28, 2020	4.55	4.55	4.46	4.48
6978	NYSE	MGF	Thu, Feb 27, 2020	4.60	4.63	4.53	4.54
6977	NYSE	MGF	Wed, Feb 26, 2020	4.61	4.64	4.57	4.58
6976	NYSE	MGF	Tue, Feb 25, 2020	4.61	4.63	4.61	4.62
6975	NYSE	MGF	Mon, Feb 24, 2020	4.61	4.63	4.61	4.63
6974	NYSE	MGF	Fri, Feb 21, 2020	4.60	4.62	4.60	4.62
6973	NYSE	MGF	Thu, Feb 20, 2020	4.59	4.61	4.59	4.60
6972	NYSE	MGF	Wed, Feb 19, 2020	4.61	4.61	4.59	4.59
6971	NYSE	MGF	Tue, Feb 18, 2020	4.60	4.61	4.58	4.58
6970	NYSE	MGF	Fri, Feb 14, 2020	4.61	4.62	4.61	4.62
6969	NYSE	MGF	Thu, Feb 13, 2020	4.60	4.61	4.60	4.61
6968	NYSE	MGF	Wed, Feb 12, 2020	4.60	4.61	4.59	4.60
6967	NYSE	MGF	Tue, Feb 11, 2020	4.61	4.61	4.60	4.60
6966	NYSE	MGF	Mon, Feb 10, 2020	4.62	4.62	4.59	4.61
6965	NYSE	MGF	Fri, Feb 7, 2020	4.60	4.61	4.59	4.61
6964	NYSE	MGF	Thu, Feb 6, 2020	4.57	4.61	4.57	4.61
6963	NYSE	MGF	Wed, Feb 5, 2020	4.59	4.60	4.57	4.57
6962	NYSE	MGF	Tue, Feb 4, 2020	4.60	4.61	4.59	4.59
6961	NYSE	MGF	Mon, Feb 3, 2020	4.60	4.62	4.60	4.60
6960	NYSE	MGF	Fri, Jan 31, 2020	4.57	4.61	4.57	4.61
6959	NYSE	MGF	Thu, Jan 30, 2020	4.59	4.60	4.56	4.56
6958	NYSE	MGF	Wed, Jan 29, 2020	4.59	4.60	4.58	4.58
6957	NYSE	MGF	Tue, Jan 28, 2020	4.58	4.60	4.57	4.57
6956	NYSE	MGF	Mon, Jan 27, 2020	4.57	4.58	4.56	4.58
6955	NYSE	MGF	Fri, Jan 24, 2020	4.57	4.58	4.56	4.58
6954	NYSE	MGF	Thu, Jan 23, 2020	4.55	4.57	4.55	4.56
6953	NYSE	MGF	Wed, Jan 22, 2020	4.53	4.55	4.53	4.54
6952	NYSE	MGF	Tue, Jan 21, 2020	4.53	4.55	4.52	4.53
6951	NYSE	MGF	Fri, Jan 17, 2020	4.54	4.55	4.52	4.52
6950	NYSE	MGF	Thu, Jan 16, 2020	4.52	4.54	4.52	4.54
6949	NYSE	MGF	Wed, Jan 15, 2020	4.52	4.53	4.52	4.52
6948	NYSE	MGF	Tue, Jan 14, 2020	4.52	4.54	4.51	4.51
6947	NYSE	MGF	Mon, Jan 13, 2020	4.53	4.55	4.52	4.51
6946	NYSE	MGF	Fri, Jan 10, 2020	4.52	4.54	4.52	4.53
6945	NYSE	MGF	Thu, Jan 9, 2020	4.55	4.57	4.52	4.52
6944	NYSE	MGF	Wed, Jan 8, 2020	4.57	4.59	4.55	4.55
6943	NYSE	MGF	Tue, Jan 7, 2020	4.60	4.62	4.57	4.57
6942	NYSE	MGF	Mon, Jan 6, 2020	4.61	4.63	4.61	4.61
6941	NYSE	MGF	Fri, Jan 3, 2020	4.62	4.62	4.60	4.61
6940	NYSE	MGF	Thu, Jan 2, 2020	4.61	4.63	4.58	4.61
6939	NYSE	MGF	Tue, Dec 31, 2019	4.62	4.63	4.57	4.59
6938	NYSE	MGF	Mon, Dec 30, 2019	4.62	4.62	4.61	4.62
6937	NYSE	MGF	Fri, Dec 27, 2019	4.62	4.62	4.57	4.61
6936	NYSE	MGF	Thu, Dec 26, 2019	4.60	4.61	4.58	4.61
6935	NYSE	MGF	Tue, Dec 24, 2019	4.60	4.60	4.58	4.59
6934	NYSE	MGF	Mon, Dec 23, 2019	4.59	4.60	4.57	4.59
6933	NYSE	MGF	Fri, Dec 20, 2019	4.58	4.59	4.55	4.57
6932	NYSE	MGF	Thu, Dec 19, 2019	4.57	4.57	4.55	4.57
6931	NYSE	MGF	Wed, Dec 18, 2019	4.58	4.58	4.52	4.55
6930	NYSE	MGF	Tue, Dec 17, 2019	4.56	4.58	4.56	4.58
6929	NYSE	MGF	Mon, Dec 16, 2019	4.56	4.59	4.55	4.55
6928	NYSE	MGF	Fri, Dec 13, 2019	4.57	4.59	4.56	4.56
6927	NYSE	MGF	Thu, Dec 12, 2019	4.56	4.60	4.56	4.57
6926	NYSE	MGF	Wed, Dec 11, 2019	4.58	4.60	4.55	4.56
6925	NYSE	MGF	Tue, Dec 10, 2019	4.55	4.58	4.54	4.58
6924	NYSE	MGF	Mon, Dec 9, 2019	4.58	4.60	4.55	4.55
6923	NYSE	MGF	Fri, Dec 6, 2019	4.59	4.60	4.58	4.59
6922	NYSE	MGF	Thu, Dec 5, 2019	4.58	4.59	4.56	4.58
6921	NYSE	MGF	Wed, Dec 4, 2019	4.60	4.60	4.57	4.58
6920	NYSE	MGF	Tue, Dec 3, 2019	4.57	4.60	4.57	4.58
6919	NYSE	MGF	Mon, Dec 2, 2019	4.58	4.59	4.55	4.56
6918	NYSE	MGF	Fri, Nov 29, 2019	4.59	4.60	4.56	4.56
6917	NYSE	MGF	Wed, Nov 27, 2019	4.61	4.61	4.56	4.56
6916	NYSE	MGF	Tue, Nov 26, 2019	4.60	4.64	4.58	4.59
6915	NYSE	MGF	Mon, Nov 25, 2019	4.58	4.60	4.57	4.58
6914	NYSE	MGF	Fri, Nov 22, 2019	4.61	4.61	4.56	4.57
6913	NYSE	MGF	Thu, Nov 21, 2019	4.59	4.60	4.58	4.60
6912	NYSE	MGF	Wed, Nov 20, 2019	4.56	4.60	4.56	4.60
6911	NYSE	MGF	Tue, Nov 19, 2019	4.54	4.58	4.54	4.58
6910	NYSE	MGF	Mon, Nov 18, 2019	4.57	4.57	4.54	4.54
6909	NYSE	MGF	Fri, Nov 15, 2019	4.56	4.60	4.56	4.57
6908	NYSE	MGF	Thu, Nov 14, 2019	4.57	4.59	4.56	4.56
6907	NYSE	MGF	Wed, Nov 13, 2019	4.56	4.58	4.54	4.56
6906	NYSE	MGF	Tue, Nov 12, 2019	4.59	4.59	4.55	4.56
6905	NYSE	MGF	Mon, Nov 11, 2019	4.58	4.61	4.57	4.57
6904	NYSE	MGF	Fri, Nov 8, 2019	4.59	4.61	4.58	4.58
6903	NYSE	MGF	Thu, Nov 7, 2019	4.59	4.60	4.57	4.58
6902	NYSE	MGF	Wed, Nov 6, 2019	4.61	4.61	4.57	4.58
6901	NYSE	MGF	Tue, Nov 5, 2019	4.61	4.61	4.58	4.58
6900	NYSE	MGF	Mon, Nov 4, 2019	4.64	4.64	4.61	4.61
6899	NYSE	MGF	Fri, Nov 1, 2019	4.64	4.65	4.61	4.63
6898	NYSE	MGF	Thu, Oct 31, 2019	4.61	4.65	4.59	4.65
6897	NYSE	MGF	Wed, Oct 30, 2019	4.59	4.61	4.58	4.59
6896	NYSE	MGF	Tue, Oct 29, 2019	4.59	4.59	4.56	4.59
6895	NYSE	MGF	Mon, Oct 28, 2019	4.60	4.60	4.57	4.58
6894	NYSE	MGF	Fri, Oct 25, 2019	4.59	4.59	4.58	4.58
6893	NYSE	MGF	Thu, Oct 24, 2019	4.58	4.59	4.57	4.58
6892	NYSE	MGF	Wed, Oct 23, 2019	4.57	4.57	4.55	4.56
6891	NYSE	MGF	Tue, Oct 22, 2019	4.57	4.59	4.56	4.58
6890	NYSE	MGF	Mon, Oct 21, 2019	4.61	4.62	4.55	4.55
6889	NYSE	MGF	Fri, Oct 18, 2019	4.59	4.62	4.55	4.61
6888	NYSE	MGF	Thu, Oct 17, 2019	4.55	4.60	4.52	4.60
6887	NYSE	MGF	Wed, Oct 16, 2019	4.58	4.59	4.54	4.54
6886	NYSE	MGF	Tue, Oct 15, 2019	4.60	4.61	4.58	4.60
6885	NYSE	MGF	Mon, Oct 14, 2019	4.61	4.63	4.59	4.56
6884	NYSE	MGF	Fri, Oct 11, 2019	4.65	4.66	4.61	4.61
6883	NYSE	MGF	Thu, Oct 10, 2019	4.65	4.66	4.60	4.63
6882	NYSE	MGF	Wed, Oct 9, 2019	4.65	4.66	4.62	4.64
6881	NYSE	MGF	Tue, Oct 8, 2019	4.65	4.69	4.63	4.63
6880	NYSE	MGF	Mon, Oct 7, 2019	4.62	4.65	4.62	4.65
6879	NYSE	MGF	Fri, Oct 4, 2019	4.62	4.64	4.61	4.64
6878	NYSE	MGF	Thu, Oct 3, 2019	4.60	4.63	4.59	4.60
6877	NYSE	MGF	Wed, Oct 2, 2019	4.58	4.60	4.57	4.59
6876	NYSE	MGF	Tue, Oct 1, 2019	4.61	4.62	4.57	4.59
6875	NYSE	MGF	Mon, Sep 30, 2019	4.61	4.62	4.59	4.61
6874	NYSE	MGF	Fri, Sep 27, 2019	4.59	4.61	4.58	4.61
6873	NYSE	MGF	Thu, Sep 26, 2019	4.59	4.62	4.57	4.58
6872	NYSE	MGF	Wed, Sep 25, 2019	4.58	4.63	4.57	4.60
6871	NYSE	MGF	Tue, Sep 24, 2019	4.56	4.65	4.54	4.61
6870	NYSE	MGF	Mon, Sep 23, 2019	4.53	4.56	4.52	4.55
6869	NYSE	MGF	Fri, Sep 20, 2019	4.52	4.53	4.51	4.53
6868	NYSE	MGF	Thu, Sep 19, 2019	4.50	4.52	4.50	4.51
6867	NYSE	MGF	Wed, Sep 18, 2019	4.50	4.52	4.50	4.50
6866	NYSE	MGF	Tue, Sep 17, 2019	4.51	4.54	4.50	4.50
6865	NYSE	MGF	Mon, Sep 16, 2019	4.54	4.56	4.52	4.51
6864	NYSE	MGF	Fri, Sep 13, 2019	4.56	4.58	4.53	4.53
6863	NYSE	MGF	Thu, Sep 12, 2019	4.57	4.58	4.56	4.57
6862	NYSE	MGF	Wed, Sep 11, 2019	4.59	4.59	4.57	4.58
6861	NYSE	MGF	Tue, Sep 10, 2019	4.59	4.60	4.57	4.60
6860	NYSE	MGF	Mon, Sep 9, 2019	4.59	4.60	4.55	4.58
6859	NYSE	MGF	Fri, Sep 6, 2019	4.60	4.61	4.59	4.61
6858	NYSE	MGF	Thu, Sep 5, 2019	4.63	4.63	4.59	4.59
6857	NYSE	MGF	Wed, Sep 4, 2019	4.62	4.64	4.62	4.64
6856	NYSE	MGF	Tue, Sep 3, 2019	4.60	4.64	4.59	4.62
6855	NYSE	MGF	Fri, Aug 30, 2019	4.62	4.62	4.58	4.60
6854	NYSE	MGF	Thu, Aug 29, 2019	4.62	4.62	4.58	4.61
6853	NYSE	MGF	Wed, Aug 28, 2019	4.61	4.62	4.59	4.60
6852	NYSE	MGF	Tue, Aug 27, 2019	4.60	4.61	4.60	4.60
6851	NYSE	MGF	Mon, Aug 26, 2019	4.63	4.63	4.61	4.61
6850	NYSE	MGF	Fri, Aug 23, 2019	4.61	4.63	4.60	4.62
6849	NYSE	MGF	Thu, Aug 22, 2019	4.62	4.62	4.60	4.60
6848	NYSE	MGF	Wed, Aug 21, 2019	4.61	4.63	4.61	4.62
6847	NYSE	MGF	Tue, Aug 20, 2019	4.60	4.62	4.60	4.62
6846	NYSE	MGF	Mon, Aug 19, 2019	4.59	4.60	4.58	4.58
6845	NYSE	MGF	Fri, Aug 16, 2019	4.59	4.62	4.58	4.59
6844	NYSE	MGF	Thu, Aug 15, 2019	4.59	4.61	4.59	4.59
6843	NYSE	MGF	Wed, Aug 14, 2019	4.59	4.62	4.59	4.59
6842	NYSE	MGF	Tue, Aug 13, 2019	4.59	4.62	4.57	4.61
6841	NYSE	MGF	Mon, Aug 12, 2019	4.60	4.62	4.60	4.57
6840	NYSE	MGF	Fri, Aug 9, 2019	4.61	4.62	4.59	4.59
6839	NYSE	MGF	Thu, Aug 8, 2019	4.61	4.62	4.59	4.61
6838	NYSE	MGF	Wed, Aug 7, 2019	4.62	4.62	4.60	4.60
6837	NYSE	MGF	Tue, Aug 6, 2019	4.60	4.64	4.58	4.60
6836	NYSE	MGF	Mon, Aug 5, 2019	4.58	4.61	4.58	4.59
6835	NYSE	MGF	Fri, Aug 2, 2019	4.60	4.60	4.59	4.60
6834	NYSE	MGF	Thu, Aug 1, 2019	4.58	4.60	4.57	4.60
6833	NYSE	MGF	Wed, Jul 31, 2019	4.57	4.58	4.56	4.58
6832	NYSE	MGF	Tue, Jul 30, 2019	4.57	4.57	4.55	4.57
6831	NYSE	MGF	Mon, Jul 29, 2019	4.54	4.56	4.54	4.55
6830	NYSE	MGF	Fri, Jul 26, 2019	4.54	4.55	4.53	4.54
6829	NYSE	MGF	Thu, Jul 25, 2019	4.55	4.57	4.53	4.53
6828	NYSE	MGF	Wed, Jul 24, 2019	4.56	4.57	4.56	4.56
6827	NYSE	MGF	Tue, Jul 23, 2019	4.57	4.57	4.55	4.55
6826	NYSE	MGF	Mon, Jul 22, 2019	4.56	4.59	4.55	4.57
6825	NYSE	MGF	Fri, Jul 19, 2019	4.55	4.57	4.54	4.56
6824	NYSE	MGF	Thu, Jul 18, 2019	4.56	4.58	4.53	4.58
6823	NYSE	MGF	Wed, Jul 17, 2019	4.52	4.54	4.52	4.53
6822	NYSE	MGF	Tue, Jul 16, 2019	4.51	4.53	4.50	4.51
6821	NYSE	MGF	Mon, Jul 15, 2019	4.53	4.55	4.53	4.51
6820	NYSE	MGF	Fri, Jul 12, 2019	4.56	4.58	4.47	4.54
6819	NYSE	MGF	Thu, Jul 11, 2019	4.58	4.60	4.55	4.55
6818	NYSE	MGF	Wed, Jul 10, 2019	4.58	4.60	4.56	4.57
6817	NYSE	MGF	Tue, Jul 9, 2019	4.58	4.59	4.53	4.57
6816	NYSE	MGF	Mon, Jul 8, 2019	4.57	4.60	4.56	4.57
6815	NYSE	MGF	Fri, Jul 5, 2019	4.59	4.60	4.56	4.56
6814	NYSE	MGF	Wed, Jul 3, 2019	4.59	4.63	4.58	4.58
6813	NYSE	MGF	Tue, Jul 2, 2019	4.62	4.63	4.58	4.59
6812	NYSE	MGF	Mon, Jul 1, 2019	4.59	4.63	4.58	4.61
6811	NYSE	MGF	Fri, Jun 28, 2019	4.61	4.63	4.57	4.57
6810	NYSE	MGF	Thu, Jun 27, 2019	4.62	4.63	4.58	4.62
6809	NYSE	MGF	Wed, Jun 26, 2019	4.63	4.64	4.61	4.61
6808	NYSE	MGF	Tue, Jun 25, 2019	4.62	4.63	4.62	4.63
6807	NYSE	MGF	Mon, Jun 24, 2019	4.63	4.64	4.62	4.62
6806	NYSE	MGF	Fri, Jun 21, 2019	4.63	4.64	4.60	4.63
6805	NYSE	MGF	Thu, Jun 20, 2019	4.62	4.63	4.61	4.62
6804	NYSE	MGF	Wed, Jun 19, 2019	4.60	4.63	4.58	4.62
6803	NYSE	MGF	Tue, Jun 18, 2019	4.63	4.64	4.60	4.60
6802	NYSE	MGF	Mon, Jun 17, 2019	4.64	4.65	4.62	4.61
6801	NYSE	MGF	Fri, Jun 14, 2019	4.61	4.65	4.60	4.65
6800	NYSE	MGF	Thu, Jun 13, 2019	4.63	4.66	4.60	4.61
6799	NYSE	MGF	Wed, Jun 12, 2019	4.64	4.68	4.62	4.62
6798	NYSE	MGF	Tue, Jun 11, 2019	4.62	4.65	4.60	4.64
6797	NYSE	MGF	Mon, Jun 10, 2019	4.60	4.64	4.58	4.61
6796	NYSE	MGF	Fri, Jun 7, 2019	4.63	4.63	4.60	4.62
6795	NYSE	MGF	Thu, Jun 6, 2019	4.62	4.64	4.56	4.60
6794	NYSE	MGF	Wed, Jun 5, 2019	4.62	4.65	4.56	4.62
6793	NYSE	MGF	Tue, Jun 4, 2019	4.60	4.60	4.55	4.58
6792	NYSE	MGF	Mon, Jun 3, 2019	4.58	4.59	4.57	4.58
6791	NYSE	MGF	Fri, May 31, 2019	4.58	4.58	4.54	4.57
6790	NYSE	MGF	Thu, May 30, 2019	4.56	4.56	4.53	4.55
6789	NYSE	MGF	Wed, May 29, 2019	4.53	4.56	4.52	4.56
6788	NYSE	MGF	Tue, May 28, 2019	4.54	4.56	4.52	4.52
6787	NYSE	MGF	Fri, May 24, 2019	4.53	4.57	4.53	4.55
6786	NYSE	MGF	Thu, May 23, 2019	4.52	4.54	4.51	4.54
6785	NYSE	MGF	Wed, May 22, 2019	4.51	4.52	4.49	4.51
6784	NYSE	MGF	Tue, May 21, 2019	4.49	4.54	4.49	4.54
6783	NYSE	MGF	Mon, May 20, 2019	4.50	4.50	4.49	4.49
6782	NYSE	MGF	Fri, May 17, 2019	4.51	4.51	4.49	4.50
6781	NYSE	MGF	Thu, May 16, 2019	4.51	4.52	4.49	4.52
6780	NYSE	MGF	Wed, May 15, 2019	4.52	4.53	4.51	4.51
6779	NYSE	MGF	Tue, May 14, 2019	4.49	4.52	4.49	4.52
6778	NYSE	MGF	Mon, May 13, 2019	4.53	4.57	4.51	4.48
6777	NYSE	MGF	Fri, May 10, 2019	4.54	4.63	4.52	4.53
6776	NYSE	MGF	Thu, May 9, 2019	4.56	4.59	4.53	4.54
6775	NYSE	MGF	Wed, May 8, 2019	4.58	4.58	4.53	4.55
6774	NYSE	MGF	Tue, May 7, 2019	4.50	4.59	4.50	4.58
6773	NYSE	MGF	Mon, May 6, 2019	4.49	4.51	4.47	4.49
6772	NYSE	MGF	Fri, May 3, 2019	4.50	4.52	4.49	4.50
6771	NYSE	MGF	Thu, May 2, 2019	4.52	4.52	4.45	4.50
6770	NYSE	MGF	Wed, May 1, 2019	4.47	4.53	4.47	4.52
6769	NYSE	MGF	Tue, Apr 30, 2019	4.45	4.47	4.44	4.47
6768	NYSE	MGF	Mon, Apr 29, 2019	4.44	4.45	4.44	4.45
6767	NYSE	MGF	Fri, Apr 26, 2019	4.45	4.45	4.43	4.45
6766	NYSE	MGF	Thu, Apr 25, 2019	4.44	4.44	4.43	4.44
6765	NYSE	MGF	Wed, Apr 24, 2019	4.42	4.44	4.41	4.44
6764	NYSE	MGF	Tue, Apr 23, 2019	4.39	4.42	4.38	4.41
6763	NYSE	MGF	Mon, Apr 22, 2019	4.40	4.41	4.36	4.38
6762	NYSE	MGF	Thu, Apr 18, 2019	4.40	4.42	4.39	4.39
6761	NYSE	MGF	Wed, Apr 17, 2019	4.40	4.41	4.39	4.40
6760	NYSE	MGF	Tue, Apr 16, 2019	4.44	4.44	4.39	4.40
6759	NYSE	MGF	Mon, Apr 15, 2019	4.45	4.46	4.44	4.42
6758	NYSE	MGF	Fri, Apr 12, 2019	4.46	4.47	4.43	4.44
6757	NYSE	MGF	Thu, Apr 11, 2019	4.47	4.47	4.45	4.46
6756	NYSE	MGF	Wed, Apr 10, 2019	4.46	4.47	4.46	4.46
6755	NYSE	MGF	Tue, Apr 9, 2019	4.46	4.48	4.46	4.47
6754	NYSE	MGF	Mon, Apr 8, 2019	4.48	4.48	4.45	4.45
6753	NYSE	MGF	Fri, Apr 5, 2019	4.47	4.49	4.46	4.49
6752	NYSE	MGF	Thu, Apr 4, 2019	4.45	4.48	4.45	4.48
6751	NYSE	MGF	Wed, Apr 3, 2019	4.44	4.46	4.44	4.45
6750	NYSE	MGF	Tue, Apr 2, 2019	4.47	4.49	4.47	4.47
6749	NYSE	MGF	Mon, Apr 1, 2019	4.48	4.48	4.47	4.47
6748	NYSE	MGF	Fri, Mar 29, 2019	4.48	4.49	4.48	4.49
6747	NYSE	MGF	Thu, Mar 28, 2019	4.47	4.48	4.46	4.48
6746	NYSE	MGF	Wed, Mar 27, 2019	4.45	4.47	4.45	4.47
6745	NYSE	MGF	Tue, Mar 26, 2019	4.43	4.46	4.43	4.45
6744	NYSE	MGF	Mon, Mar 25, 2019	4.44	4.45	4.44	4.44
6743	NYSE	MGF	Fri, Mar 22, 2019	4.42	4.45	4.42	4.45
6742	NYSE	MGF	Thu, Mar 21, 2019	4.41	4.43	4.39	4.40
6741	NYSE	MGF	Wed, Mar 20, 2019	4.40	4.42	4.40	4.40
6740	NYSE	MGF	Tue, Mar 19, 2019	4.42	4.42	4.38	4.40
6739	NYSE	MGF	Mon, Mar 18, 2019	4.41	4.43	4.41	4.41
6738	NYSE	MGF	Fri, Mar 15, 2019	4.41	4.42	4.40	4.42
6737	NYSE	MGF	Thu, Mar 14, 2019	4.43	4.43	4.40	4.40
6736	NYSE	MGF	Wed, Mar 13, 2019	4.42	4.43	4.41	4.43
6735	NYSE	MGF	Tue, Mar 12, 2019	4.43	4.44	4.41	4.41
6734	NYSE	MGF	Mon, Mar 11, 2019	4.44	4.46	4.44	4.42
6733	NYSE	MGF	Fri, Mar 8, 2019	4.46	4.46	4.44	4.44
6732	NYSE	MGF	Thu, Mar 7, 2019	4.45	4.46	4.44	4.45
6731	NYSE	MGF	Wed, Mar 6, 2019	4.43	4.46	4.43	4.45
6730	NYSE	MGF	Tue, Mar 5, 2019	4.44	4.45	4.42	4.44
6729	NYSE	MGF	Mon, Mar 4, 2019	4.43	4.44	4.42	4.43
6728	NYSE	MGF	Fri, Mar 1, 2019	4.43	4.44	4.42	4.44
6727	NYSE	MGF	Thu, Feb 28, 2019	4.41	4.43	4.41	4.42
6726	NYSE	MGF	Wed, Feb 27, 2019	4.42	4.44	4.42	4.42
6725	NYSE	MGF	Tue, Feb 26, 2019	4.43	4.44	4.41	4.41
6724	NYSE	MGF	Mon, Feb 25, 2019	4.41	4.43	4.40	4.41
6723	NYSE	MGF	Fri, Feb 22, 2019	4.44	4.44	4.41	4.42
6722	NYSE	MGF	Thu, Feb 21, 2019	4.48	4.49	4.42	4.43
6721	NYSE	MGF	Wed, Feb 20, 2019	4.48	4.49	4.47	4.48
6720	NYSE	MGF	Tue, Feb 19, 2019	4.42	4.47	4.42	4.47
6719	NYSE	MGF	Fri, Feb 15, 2019	4.42	4.44	4.41	4.41
6718	NYSE	MGF	Thu, Feb 14, 2019	4.46	4.47	4.41	4.44
6717	NYSE	MGF	Wed, Feb 13, 2019	4.48	4.48	4.41	4.45
6716	NYSE	MGF	Tue, Feb 12, 2019	4.46	4.49	4.46	4.48
6715	NYSE	MGF	Mon, Feb 11, 2019	4.51	4.54	4.46	4.43
6714	NYSE	MGF	Fri, Feb 8, 2019	4.49	4.53	4.48	4.53
6713	NYSE	MGF	Thu, Feb 7, 2019	4.49	4.51	4.46	4.48
6712	NYSE	MGF	Wed, Feb 6, 2019	4.46	4.50	4.46	4.50
6711	NYSE	MGF	Tue, Feb 5, 2019	4.49	4.49	4.45	4.45
6710	NYSE	MGF	Mon, Feb 4, 2019	4.49	4.49	4.46	4.49
6709	NYSE	MGF	Fri, Feb 1, 2019	4.56	4.56	4.48	4.51
6708	NYSE	MGF	Thu, Jan 31, 2019	4.51	4.54	4.49	4.54
6707	NYSE	MGF	Wed, Jan 30, 2019	4.48	4.49	4.47	4.49
6706	NYSE	MGF	Tue, Jan 29, 2019	4.44	4.49	4.42	4.49
6705	NYSE	MGF	Mon, Jan 28, 2019	4.39	4.44	4.39	4.44
6704	NYSE	MGF	Fri, Jan 25, 2019	4.42	4.43	4.39	4.41
6703	NYSE	MGF	Thu, Jan 24, 2019	4.40	4.42	4.38	4.38
6702	NYSE	MGF	Wed, Jan 23, 2019	4.40	4.41	4.38	4.39
6701	NYSE	MGF	Tue, Jan 22, 2019	4.41	4.43	4.39	4.39
6700	NYSE	MGF	Fri, Jan 18, 2019	4.41	4.43	4.41	4.42
6699	NYSE	MGF	Thu, Jan 17, 2019	4.42	4.44	4.41	4.43
6698	NYSE	MGF	Wed, Jan 16, 2019	4.43	4.44	4.42	4.42
6697	NYSE	MGF	Tue, Jan 15, 2019	4.43	4.47	4.43	4.43
6696	NYSE	MGF	Mon, Jan 14, 2019	4.49	4.51	4.46	4.43
6695	NYSE	MGF	Fri, Jan 11, 2019	4.52	4.53	4.51	4.51
6694	NYSE	MGF	Thu, Jan 10, 2019	4.50	4.54	4.50	4.54
6693	NYSE	MGF	Wed, Jan 9, 2019	4.50	4.53	4.50	4.50
6692	NYSE	MGF	Tue, Jan 8, 2019	4.51	4.52	4.50	4.50
6691	NYSE	MGF	Mon, Jan 7, 2019	4.51	4.51	4.49	4.51
6690	NYSE	MGF	Fri, Jan 4, 2019	4.49	4.51	4.48	4.50
6689	NYSE	MGF	Thu, Jan 3, 2019	4.48	4.51	4.46	4.46
6688	NYSE	MGF	Wed, Jan 2, 2019	4.49	4.51	4.46	4.51
6687	NYSE	MGF	Mon, Dec 31, 2018	4.49	4.49	4.45	4.49
6686	NYSE	MGF	Fri, Dec 28, 2018	4.44	4.46	4.43	4.46
6685	NYSE	MGF	Thu, Dec 27, 2018	4.41	4.44	4.41	4.43
6684	NYSE	MGF	Wed, Dec 26, 2018	4.44	4.46	4.41	4.44
6683	NYSE	MGF	Mon, Dec 24, 2018	4.39	4.44	4.35	4.44
6682	NYSE	MGF	Fri, Dec 21, 2018	4.35	4.39	4.34	4.36
6681	NYSE	MGF	Thu, Dec 20, 2018	4.37	4.39	4.37	4.38
6680	NYSE	MGF	Wed, Dec 19, 2018	4.35	4.38	4.34	4.37
6679	NYSE	MGF	Tue, Dec 18, 2018	4.35	4.36	4.34	4.34
6678	NYSE	MGF	Mon, Dec 17, 2018	4.41	4.41	4.38	4.37
6677	NYSE	MGF	Fri, Dec 14, 2018	4.38	4.41	4.38	4.41
6676	NYSE	MGF	Thu, Dec 13, 2018	4.38	4.41	4.37	4.38
6675	NYSE	MGF	Wed, Dec 12, 2018	4.38	4.39	4.37	4.38
6674	NYSE	MGF	Tue, Dec 11, 2018	4.38	4.41	4.38	4.38
6673	NYSE	MGF	Mon, Dec 10, 2018	4.38	4.39	4.36	4.37
6672	NYSE	MGF	Fri, Dec 7, 2018	4.36	4.40	4.36	4.39
6671	NYSE	MGF	Thu, Dec 6, 2018	4.37	4.41	4.36	4.37
6670	NYSE	MGF	Tue, Dec 4, 2018	4.37	4.38	4.35	4.37
6669	NYSE	MGF	Mon, Dec 3, 2018	4.37	4.38	4.34	4.37
6668	NYSE	MGF	Fri, Nov 30, 2018	4.34	4.37	4.33	4.36
6667	NYSE	MGF	Thu, Nov 29, 2018	4.33	4.36	4.33	4.35
6666	NYSE	MGF	Wed, Nov 28, 2018	4.33	4.35	4.31	4.31
6665	NYSE	MGF	Tue, Nov 27, 2018	4.35	4.36	4.30	4.34
6664	NYSE	MGF	Mon, Nov 26, 2018	4.34	4.37	4.34	4.35
6663	NYSE	MGF	Fri, Nov 23, 2018	4.36	4.36	4.34	4.35
6662	NYSE	MGF	Wed, Nov 21, 2018	4.32	4.40	4.32	4.33
6661	NYSE	MGF	Tue, Nov 20, 2018	4.31	4.36	4.30	4.34
6660	NYSE	MGF	Mon, Nov 19, 2018	4.31	4.33	4.31	4.33
6659	NYSE	MGF	Fri, Nov 16, 2018	4.30	4.32	4.29	4.32
6658	NYSE	MGF	Thu, Nov 15, 2018	4.30	4.31	4.30	4.31
6657	NYSE	MGF	Wed, Nov 14, 2018	4.31	4.31	4.29	4.31
6656	NYSE	MGF	Tue, Nov 13, 2018	4.30	4.31	4.29	4.30
6655	NYSE	MGF	Mon, Nov 12, 2018	4.31	4.33	4.29	4.29
6654	NYSE	MGF	Fri, Nov 9, 2018	4.33	4.34	4.31	4.31
6653	NYSE	MGF	Thu, Nov 8, 2018	4.36	4.36	4.33	4.33
6652	NYSE	MGF	Wed, Nov 7, 2018	4.34	4.37	4.32	4.35
6651	NYSE	MGF	Tue, Nov 6, 2018	4.33	4.35	4.33	4.34
6650	NYSE	MGF	Mon, Nov 5, 2018	4.34	4.36	4.33	4.33
6649	NYSE	MGF	Fri, Nov 2, 2018	4.36	4.37	4.34	4.34
6648	NYSE	MGF	Thu, Nov 1, 2018	4.37	4.39	4.34	4.36
6647	NYSE	MGF	Wed, Oct 31, 2018	4.36	4.37	4.34	4.37
6646	NYSE	MGF	Tue, Oct 30, 2018	4.36	4.36	4.35	4.35
6645	NYSE	MGF	Mon, Oct 29, 2018	4.36	4.37	4.36	4.36
6644	NYSE	MGF	Fri, Oct 26, 2018	4.35	4.36	4.35	4.35
6643	NYSE	MGF	Thu, Oct 25, 2018	4.36	4.37	4.35	4.37
6642	NYSE	MGF	Wed, Oct 24, 2018	4.35	4.36	4.35	4.35
6641	NYSE	MGF	Tue, Oct 23, 2018	4.35	4.36	4.33	4.35
6640	NYSE	MGF	Mon, Oct 22, 2018	4.36	4.36	4.33	4.35
6639	NYSE	MGF	Fri, Oct 19, 2018	4.36	4.37	4.34	4.37
6638	NYSE	MGF	Thu, Oct 18, 2018	4.35	4.36	4.35	4.36
6637	NYSE	MGF	Wed, Oct 17, 2018	4.35	4.36	4.34	4.35
6636	NYSE	MGF	Tue, Oct 16, 2018	4.34	4.37	4.33	4.35
6635	NYSE	MGF	Mon, Oct 15, 2018	4.34	4.37	4.34	4.34
6634	NYSE	MGF	Fri, Oct 12, 2018	4.35	4.35	4.32	4.34
6633	NYSE	MGF	Thu, Oct 11, 2018	4.34	4.37	4.34	4.34
6632	NYSE	MGF	Wed, Oct 10, 2018	4.35	4.37	4.34	4.35
6631	NYSE	MGF	Tue, Oct 9, 2018	4.40	4.40	4.35	4.35
6630	NYSE	MGF	Mon, Oct 8, 2018	4.41	4.43	4.39	4.39
6629	NYSE	MGF	Fri, Oct 5, 2018	4.40	4.42	4.39	4.41
6628	NYSE	MGF	Thu, Oct 4, 2018	4.44	4.44	4.39	4.40
6627	NYSE	MGF	Wed, Oct 3, 2018	4.46	4.46	4.44	4.44
6626	NYSE	MGF	Tue, Oct 2, 2018	4.45	4.46	4.42	4.45
6625	NYSE	MGF	Mon, Oct 1, 2018	4.43	4.45	4.40	4.45
6624	NYSE	MGF	Fri, Sep 28, 2018	4.41	4.43	4.41	4.43
6623	NYSE	MGF	Thu, Sep 27, 2018	4.43	4.43	4.40	4.40
6622	NYSE	MGF	Wed, Sep 26, 2018	4.41	4.43	4.40	4.43
6621	NYSE	MGF	Tue, Sep 25, 2018	4.42	4.42	4.40	4.40
6620	NYSE	MGF	Mon, Sep 24, 2018	4.39	4.43	4.38	4.43
6619	NYSE	MGF	Fri, Sep 21, 2018	4.39	4.40	4.39	4.40
6618	NYSE	MGF	Thu, Sep 20, 2018	4.40	4.40	4.38	4.40
6617	NYSE	MGF	Wed, Sep 19, 2018	4.42	4.42	4.39	4.39
6616	NYSE	MGF	Tue, Sep 18, 2018	4.43	4.43	4.41	4.43
6615	NYSE	MGF	Mon, Sep 17, 2018	4.45	4.45	4.44	4.42
6614	NYSE	MGF	Fri, Sep 14, 2018	4.45	4.45	4.44	4.44
6613	NYSE	MGF	Thu, Sep 13, 2018	4.44	4.45	4.43	4.45
6612	NYSE	MGF	Wed, Sep 12, 2018	4.45	4.45	4.44	4.44
6611	NYSE	MGF	Tue, Sep 11, 2018	4.46	4.46	4.45	4.45
6610	NYSE	MGF	Mon, Sep 10, 2018	4.45	4.46	4.45	4.46
6609	NYSE	MGF	Fri, Sep 7, 2018	4.46	4.46	4.45	4.46
6608	NYSE	MGF	Thu, Sep 6, 2018	4.46	4.55	4.45	4.46
6607	NYSE	MGF	Wed, Sep 5, 2018	4.47	4.47	4.45	4.45
6606	NYSE	MGF	Tue, Sep 4, 2018	4.47	4.47	4.46	4.47
6605	NYSE	MGF	Fri, Aug 31, 2018	4.46	4.47	4.46	4.46
6604	NYSE	MGF	Thu, Aug 30, 2018	4.46	4.47	4.46	4.46
6603	NYSE	MGF	Wed, Aug 29, 2018	4.47	4.47	4.45	4.47
6602	NYSE	MGF	Tue, Aug 28, 2018	4.47	4.47	4.46	4.46
6601	NYSE	MGF	Mon, Aug 27, 2018	4.47	4.48	4.46	4.48
6600	NYSE	MGF	Fri, Aug 24, 2018	4.46	4.48	4.46	4.46
6599	NYSE	MGF	Thu, Aug 23, 2018	4.46	4.48	4.46	4.46
6598	NYSE	MGF	Wed, Aug 22, 2018	4.47	4.48	4.46	4.46
6597	NYSE	MGF	Tue, Aug 21, 2018	4.46	4.47	4.45	4.46
6596	NYSE	MGF	Mon, Aug 20, 2018	4.46	4.47	4.46	4.46
6595	NYSE	MGF	Fri, Aug 17, 2018	4.47	4.48	4.46	4.46
6594	NYSE	MGF	Thu, Aug 16, 2018	4.46	4.47	4.46	4.46
6593	NYSE	MGF	Wed, Aug 15, 2018	4.48	4.48	4.46	4.46
6592	NYSE	MGF	Tue, Aug 14, 2018	4.49	4.49	4.47	4.48
6591	NYSE	MGF	Mon, Aug 13, 2018	4.47	4.50	4.47	4.45
6590	NYSE	MGF	Fri, Aug 10, 2018	4.47	4.48	4.47	4.47
6589	NYSE	MGF	Thu, Aug 9, 2018	4.46	4.48	4.46	4.48
6588	NYSE	MGF	Wed, Aug 8, 2018	4.46	4.48	4.46	4.46
6587	NYSE	MGF	Tue, Aug 7, 2018	4.47	4.48	4.47	4.47
6586	NYSE	MGF	Mon, Aug 6, 2018	4.45	4.48	4.45	4.48
6585	NYSE	MGF	Fri, Aug 3, 2018	4.46	4.47	4.45	4.46
6584	NYSE	MGF	Thu, Aug 2, 2018	4.47	4.48	4.46	4.46
6583	NYSE	MGF	Wed, Aug 1, 2018	4.47	4.48	4.46	4.48
6582	NYSE	MGF	Tue, Jul 31, 2018	4.48	4.48	4.46	4.48
6581	NYSE	MGF	Mon, Jul 30, 2018	4.45	4.47	4.45	4.46
6580	NYSE	MGF	Fri, Jul 27, 2018	4.47	4.48	4.46	4.46
6579	NYSE	MGF	Thu, Jul 26, 2018	4.47	4.47	4.46	4.47
6578	NYSE	MGF	Wed, Jul 25, 2018	4.46	4.47	4.45	4.47
6577	NYSE	MGF	Tue, Jul 24, 2018	4.47	4.49	4.46	4.46
6576	NYSE	MGF	Mon, Jul 23, 2018	4.49	4.49	4.47	4.47
6575	NYSE	MGF	Fri, Jul 20, 2018	4.48	4.50	4.48	4.49
6574	NYSE	MGF	Thu, Jul 19, 2018	4.48	4.49	4.48	4.48
6573	NYSE	MGF	Wed, Jul 18, 2018	4.51	4.51	4.48	4.49
6572	NYSE	MGF	Tue, Jul 17, 2018	4.51	4.52	4.49	4.52
6571	NYSE	MGF	Mon, Jul 16, 2018	4.51	4.53	4.51	4.50
6570	NYSE	MGF	Fri, Jul 13, 2018	4.50	4.51	4.50	4.50
6569	NYSE	MGF	Thu, Jul 12, 2018	4.50	4.51	4.49	4.51
6568	NYSE	MGF	Wed, Jul 11, 2018	4.50	4.50	4.49	4.49
6567	NYSE	MGF	Tue, Jul 10, 2018	4.51	4.51	4.50	4.51
6566	NYSE	MGF	Mon, Jul 9, 2018	4.50	4.51	4.50	4.50
6565	NYSE	MGF	Fri, Jul 6, 2018	4.50	4.52	4.50	4.50
6564	NYSE	MGF	Thu, Jul 5, 2018	4.50	4.51	4.50	4.50
6563	NYSE	MGF	Tue, Jul 3, 2018	4.50	4.52	4.50	4.50
6562	NYSE	MGF	Mon, Jul 2, 2018	4.49	4.52	4.49	4.50
6561	NYSE	MGF	Fri, Jun 29, 2018	4.52	4.52	4.49	4.50
6560	NYSE	MGF	Thu, Jun 28, 2018	4.51	4.55	4.51	4.51
6559	NYSE	MGF	Wed, Jun 27, 2018	4.51	4.52	4.49	4.52
6558	NYSE	MGF	Tue, Jun 26, 2018	4.48	4.49	4.48	4.49
6557	NYSE	MGF	Mon, Jun 25, 2018	4.51	4.51	4.49	4.49
6556	NYSE	MGF	Fri, Jun 22, 2018	4.51	4.53	4.49	4.50
6555	NYSE	MGF	Thu, Jun 21, 2018	4.49	4.51	4.49	4.50
6554	NYSE	MGF	Wed, Jun 20, 2018	4.50	4.51	4.49	4.49
6553	NYSE	MGF	Tue, Jun 19, 2018	4.47	4.50	4.47	4.50
6552	NYSE	MGF	Mon, Jun 18, 2018	4.49	4.49	4.45	4.47
6551	NYSE	MGF	Fri, Jun 15, 2018	4.49	4.51	4.49	4.51
6550	NYSE	MGF	Thu, Jun 14, 2018	4.48	4.50	4.48	4.49
6549	NYSE	MGF	Wed, Jun 13, 2018	4.47	4.49	4.47	4.48
6548	NYSE	MGF	Tue, Jun 12, 2018	4.47	4.48	4.46	4.47
6547	NYSE	MGF	Mon, Jun 11, 2018	4.50	4.51	4.49	4.47
6546	NYSE	MGF	Fri, Jun 8, 2018	4.47	4.50	4.47	4.50
6545	NYSE	MGF	Thu, Jun 7, 2018	4.48	4.49	4.48	4.48
6544	NYSE	MGF	Wed, Jun 6, 2018	4.50	4.51	4.48	4.48
6543	NYSE	MGF	Tue, Jun 5, 2018	4.51	4.52	4.51	4.51
6542	NYSE	MGF	Mon, Jun 4, 2018	4.54	4.54	4.51	4.51
6541	NYSE	MGF	Fri, Jun 1, 2018	4.53	4.56	4.53	4.56
6540	NYSE	MGF	Thu, May 31, 2018	4.54	4.55	4.53	4.54
6539	NYSE	MGF	Wed, May 30, 2018	4.51	4.54	4.51	4.53
6538	NYSE	MGF	Tue, May 29, 2018	4.51	4.53	4.51	4.51
6537	NYSE	MGF	Fri, May 25, 2018	4.49	4.52	4.49	4.49
6536	NYSE	MGF	Thu, May 24, 2018	4.49	4.51	4.49	4.50
6535	NYSE	MGF	Wed, May 23, 2018	4.48	4.49	4.48	4.49
6534	NYSE	MGF	Tue, May 22, 2018	4.47	4.49	4.47	4.49
6533	NYSE	MGF	Mon, May 21, 2018	4.46	4.49	4.46	4.48
6532	NYSE	MGF	Fri, May 18, 2018	4.50	4.51	4.47	4.47
6531	NYSE	MGF	Thu, May 17, 2018	4.47	4.49	4.47	4.49
6530	NYSE	MGF	Wed, May 16, 2018	4.48	4.48	4.46	4.48
6529	NYSE	MGF	Tue, May 15, 2018	4.50	4.51	4.48	4.50
6528	NYSE	MGF	Mon, May 14, 2018	4.52	4.54	4.52	4.50
6527	NYSE	MGF	Fri, May 11, 2018	4.53	4.53	4.52	4.52
6526	NYSE	MGF	Thu, May 10, 2018	4.53	4.54	4.52	4.54
6525	NYSE	MGF	Wed, May 9, 2018	4.54	4.55	4.52	4.54
6524	NYSE	MGF	Tue, May 8, 2018	4.55	4.55	4.53	4.53
6523	NYSE	MGF	Mon, May 7, 2018	4.56	4.56	4.54	4.56
6522	NYSE	MGF	Fri, May 4, 2018	4.54	4.56	4.54	4.56
6521	NYSE	MGF	Thu, May 3, 2018	4.55	4.56	4.54	4.55
6520	NYSE	MGF	Wed, May 2, 2018	4.57	4.57	4.53	4.54
6519	NYSE	MGF	Tue, May 1, 2018	4.53	4.58	4.53	4.58
6518	NYSE	MGF	Mon, Apr 30, 2018	4.54	4.55	4.52	4.54
6517	NYSE	MGF	Fri, Apr 27, 2018	4.51	4.53	4.51	4.53
6516	NYSE	MGF	Thu, Apr 26, 2018	4.53	4.53	4.50	4.51
6515	NYSE	MGF	Wed, Apr 25, 2018	4.52	4.52	4.50	4.51
6514	NYSE	MGF	Tue, Apr 24, 2018	4.52	4.53	4.50	4.51
6513	NYSE	MGF	Mon, Apr 23, 2018	4.54	4.55	4.52	4.52
6512	NYSE	MGF	Fri, Apr 20, 2018	4.55	4.55	4.54	4.55
6511	NYSE	MGF	Thu, Apr 19, 2018	4.55	4.56	4.54	4.55
6510	NYSE	MGF	Wed, Apr 18, 2018	4.55	4.57	4.53	4.53
6509	NYSE	MGF	Tue, Apr 17, 2018	4.57	4.57	4.55	4.56
6508	NYSE	MGF	Mon, Apr 16, 2018	4.59	4.59	4.57	4.55
6507	NYSE	MGF	Fri, Apr 13, 2018	4.61	4.61	4.57	4.58
6506	NYSE	MGF	Thu, Apr 12, 2018	4.60	4.61	4.58	4.60
6505	NYSE	MGF	Wed, Apr 11, 2018	4.60	4.62	4.59	4.60
6504	NYSE	MGF	Tue, Apr 10, 2018	4.62	4.62	4.60	4.60
6503	NYSE	MGF	Mon, Apr 9, 2018	4.61	4.62	4.60	4.62
6502	NYSE	MGF	Fri, Apr 6, 2018	4.61	4.62	4.60	4.61
6501	NYSE	MGF	Thu, Apr 5, 2018	4.62	4.63	4.61	4.63
6500	NYSE	MGF	Wed, Apr 4, 2018	4.60	4.63	4.60	4.63
6499	NYSE	MGF	Tue, Apr 3, 2018	4.61	4.63	4.61	4.62
6498	NYSE	MGF	Mon, Apr 2, 2018	4.63	4.64	4.60	4.64
6497	NYSE	MGF	Thu, Mar 29, 2018	4.61	4.63	4.60	4.63
6496	NYSE	MGF	Wed, Mar 28, 2018	4.59	4.60	4.59	4.60
6495	NYSE	MGF	Tue, Mar 27, 2018	4.60	4.60	4.58	4.59
6494	NYSE	MGF	Mon, Mar 26, 2018	4.61	4.61	4.59	4.60
6493	NYSE	MGF	Fri, Mar 23, 2018	4.57	4.60	4.56	4.59
6492	NYSE	MGF	Thu, Mar 22, 2018	4.58	4.58	4.56	4.57
6491	NYSE	MGF	Wed, Mar 21, 2018	4.58	4.59	4.56	4.57
6490	NYSE	MGF	Tue, Mar 20, 2018	4.59	4.59	4.57	4.59
6489	NYSE	MGF	Mon, Mar 19, 2018	4.59	4.59	4.58	4.59
6488	NYSE	MGF	Fri, Mar 16, 2018	4.58	4.60	4.58	4.59
6487	NYSE	MGF	Thu, Mar 15, 2018	4.61	4.61	4.57	4.59
6486	NYSE	MGF	Wed, Mar 14, 2018	4.61	4.61	4.58	4.58
6485	NYSE	MGF	Tue, Mar 13, 2018	4.62	4.62	4.57	4.60
6484	NYSE	MGF	Mon, Mar 12, 2018	4.64	4.65	4.58	4.60
6483	NYSE	MGF	Fri, Mar 9, 2018	4.63	4.65	4.62	4.64
6482	NYSE	MGF	Thu, Mar 8, 2018	4.65	4.66	4.62	4.62
6481	NYSE	MGF	Wed, Mar 7, 2018	4.66	4.68	4.64	4.64
6480	NYSE	MGF	Tue, Mar 6, 2018	4.65	4.65	4.62	4.65
6479	NYSE	MGF	Mon, Mar 5, 2018	4.63	4.65	4.63	4.65
6478	NYSE	MGF	Fri, Mar 2, 2018	4.67	4.67	4.63	4.63
6477	NYSE	MGF	Thu, Mar 1, 2018	4.67	4.68	4.65	4.68
6476	NYSE	MGF	Wed, Feb 28, 2018	4.68	4.68	4.64	4.66
6475	NYSE	MGF	Tue, Feb 27, 2018	4.66	4.68	4.64	4.65
6474	NYSE	MGF	Mon, Feb 26, 2018	4.67	4.68	4.66	4.68
6473	NYSE	MGF	Fri, Feb 23, 2018	4.65	4.66	4.63	4.65
6472	NYSE	MGF	Thu, Feb 22, 2018	4.63	4.64	4.63	4.64
6471	NYSE	MGF	Wed, Feb 21, 2018	4.63	4.66	4.62	4.63
6470	NYSE	MGF	Tue, Feb 20, 2018	4.61	4.64	4.59	4.60
6469	NYSE	MGF	Fri, Feb 16, 2018	4.62	4.63	4.60	4.61
6468	NYSE	MGF	Thu, Feb 15, 2018	4.63	4.64	4.60	4.63
6467	NYSE	MGF	Wed, Feb 14, 2018	4.62	4.65	4.62	4.64
6466	NYSE	MGF	Tue, Feb 13, 2018	4.63	4.64	4.60	4.61
6465	NYSE	MGF	Mon, Feb 12, 2018	4.65	4.66	4.63	4.63
6464	NYSE	MGF	Fri, Feb 9, 2018	4.62	4.63	4.62	4.63
6463	NYSE	MGF	Thu, Feb 8, 2018	4.64	4.65	4.63	4.64
6462	NYSE	MGF	Wed, Feb 7, 2018	4.65	4.68	4.65	4.68
6461	NYSE	MGF	Tue, Feb 6, 2018	4.65	4.67	4.64	4.66
6460	NYSE	MGF	Mon, Feb 5, 2018	4.73	4.73	4.63	4.68
6459	NYSE	MGF	Fri, Feb 2, 2018	4.75	4.75	4.70	4.74
6458	NYSE	MGF	Thu, Feb 1, 2018	4.74	4.77	4.73	4.75
6457	NYSE	MGF	Wed, Jan 31, 2018	4.74	4.75	4.70	4.75
6456	NYSE	MGF	Tue, Jan 30, 2018	4.74	4.74	4.70	4.74
6455	NYSE	MGF	Mon, Jan 29, 2018	4.73	4.77	4.71	4.75
6454	NYSE	MGF	Fri, Jan 26, 2018	4.69	4.74	4.69	4.74
6453	NYSE	MGF	Thu, Jan 25, 2018	4.73	4.73	4.69	4.69
6452	NYSE	MGF	Wed, Jan 24, 2018	4.70	4.72	4.70	4.72
6451	NYSE	MGF	Tue, Jan 23, 2018	4.71	4.71	4.68	4.69
6450	NYSE	MGF	Mon, Jan 22, 2018	4.71	4.71	4.69	4.69
6449	NYSE	MGF	Fri, Jan 19, 2018	4.70	4.71	4.69	4.71
6448	NYSE	MGF	Thu, Jan 18, 2018	4.71	4.71	4.69	4.71
6447	NYSE	MGF	Wed, Jan 17, 2018	4.71	4.72	4.71	4.71
6446	NYSE	MGF	Tue, Jan 16, 2018	4.70	4.73	4.70	4.71
6445	NYSE	MGF	Fri, Jan 12, 2018	4.74	4.75	4.74	4.74
6444	NYSE	MGF	Thu, Jan 11, 2018	4.74	4.76	4.73	4.74
6443	NYSE	MGF	Wed, Jan 10, 2018	4.75	4.75	4.74	4.74
6442	NYSE	MGF	Tue, Jan 9, 2018	4.75	4.76	4.75	4.75
6441	NYSE	MGF	Mon, Jan 8, 2018	4.76	4.78	4.75	4.76
6440	NYSE	MGF	Fri, Jan 5, 2018	4.80	4.82	4.77	4.77
6439	NYSE	MGF	Thu, Jan 4, 2018	4.81	4.83	4.79	4.79
6438	NYSE	MGF	Wed, Jan 3, 2018	4.84	4.85	4.80	4.81
6437	NYSE	MGF	Tue, Jan 2, 2018	4.78	4.86	4.78	4.86
6436	NYSE	MGF	Fri, Dec 29, 2017	4.81	4.81	4.77	4.79
6435	NYSE	MGF	Thu, Dec 28, 2017	4.78	4.81	4.78	4.80
6434	NYSE	MGF	Wed, Dec 27, 2017	4.78	4.80	4.77	4.80
6433	NYSE	MGF	Tue, Dec 26, 2017	4.77	4.79	4.76	4.78
6432	NYSE	MGF	Fri, Dec 22, 2017	4.78	4.81	4.78	4.79
6431	NYSE	MGF	Thu, Dec 21, 2017	4.76	4.78	4.75	4.78
6430	NYSE	MGF	Wed, Dec 20, 2017	4.78	4.78	4.75	4.76
6429	NYSE	MGF	Tue, Dec 19, 2017	4.83	4.83	4.76	4.78
6428	NYSE	MGF	Mon, Dec 18, 2017	4.80	4.86	4.80	4.82
6427	NYSE	MGF	Fri, Dec 15, 2017	4.81	4.83	4.80	4.81
6426	NYSE	MGF	Thu, Dec 14, 2017	4.80	4.82	4.80	4.82
6425	NYSE	MGF	Wed, Dec 13, 2017	4.80	4.81	4.79	4.81
6424	NYSE	MGF	Tue, Dec 12, 2017	4.79	4.81	4.79	4.80
6423	NYSE	MGF	Mon, Dec 11, 2017	4.79	4.82	4.79	4.81
6422	NYSE	MGF	Fri, Dec 8, 2017	4.79	4.81	4.78	4.80
6421	NYSE	MGF	Thu, Dec 7, 2017	4.83	4.86	4.79	4.80
6420	NYSE	MGF	Wed, Dec 6, 2017	4.82	4.95	4.80	4.85
6419	NYSE	MGF	Tue, Dec 5, 2017	4.81	4.82	4.81	4.82
6418	NYSE	MGF	Mon, Dec 4, 2017	4.83	4.83	4.80	4.82
6417	NYSE	MGF	Fri, Dec 1, 2017	4.83	4.85	4.81	4.85
6416	NYSE	MGF	Thu, Nov 30, 2017	4.80	4.82	4.79	4.81
6415	NYSE	MGF	Wed, Nov 29, 2017	4.81	4.82	4.78	4.81
6414	NYSE	MGF	Tue, Nov 28, 2017	4.84	4.84	4.80	4.81
6413	NYSE	MGF	Mon, Nov 27, 2017	4.81	4.83	4.81	4.82
6412	NYSE	MGF	Fri, Nov 24, 2017	4.82	4.83	4.82	4.83
6411	NYSE	MGF	Wed, Nov 22, 2017	4.80	4.83	4.79	4.83
6410	NYSE	MGF	Tue, Nov 21, 2017	4.84	4.84	4.79	4.82
6409	NYSE	MGF	Mon, Nov 20, 2017	4.81	4.85	4.79	4.85
6408	NYSE	MGF	Fri, Nov 17, 2017	4.81	4.84	4.78	4.84
6407	NYSE	MGF	Thu, Nov 16, 2017	4.80	4.81	4.78	4.79
6406	NYSE	MGF	Wed, Nov 15, 2017	4.78	4.83	4.78	4.83
6405	NYSE	MGF	Tue, Nov 14, 2017	4.80	4.81	4.78	4.78
6404	NYSE	MGF	Mon, Nov 13, 2017	4.84	4.85	4.81	4.82
6403	NYSE	MGF	Fri, Nov 10, 2017	4.85	4.85	4.81	4.83
6402	NYSE	MGF	Thu, Nov 9, 2017	4.90	4.91	4.83	4.84
6401	NYSE	MGF	Wed, Nov 8, 2017	4.90	4.91	4.90	4.91
6400	NYSE	MGF	Tue, Nov 7, 2017	4.91	4.92	4.89	4.90
6399	NYSE	MGF	Mon, Nov 6, 2017	4.90	4.91	4.90	4.91
6398	NYSE	MGF	Fri, Nov 3, 2017	4.91	4.91	4.89	4.90
6397	NYSE	MGF	Thu, Nov 2, 2017	4.94	4.95	4.90	4.91
6396	NYSE	MGF	Wed, Nov 1, 2017	4.92	4.95	4.92	4.95
6395	NYSE	MGF	Tue, Oct 31, 2017	4.92	4.94	4.90	4.92
6394	NYSE	MGF	Mon, Oct 30, 2017	4.90	4.92	4.89	4.92
6393	NYSE	MGF	Fri, Oct 27, 2017	4.88	4.90	4.87	4.90
6392	NYSE	MGF	Thu, Oct 26, 2017	4.92	4.92	4.87	4.87
6391	NYSE	MGF	Wed, Oct 25, 2017	4.93	4.95	4.91	4.91
6390	NYSE	MGF	Tue, Oct 24, 2017	4.92	4.94	4.92	4.94
6389	NYSE	MGF	Mon, Oct 23, 2017	4.93	4.94	4.92	4.93
6388	NYSE	MGF	Fri, Oct 20, 2017	4.92	4.93	4.91	4.93
6387	NYSE	MGF	Thu, Oct 19, 2017	4.92	4.93	4.92	4.93
6386	NYSE	MGF	Wed, Oct 18, 2017	4.91	4.93	4.90	4.93
6385	NYSE	MGF	Tue, Oct 17, 2017	4.91	4.92	4.91	4.91
6384	NYSE	MGF	Mon, Oct 16, 2017	4.93	4.95	4.93	4.92
6383	NYSE	MGF	Fri, Oct 13, 2017	4.94	4.95	4.92	4.93
6382	NYSE	MGF	Thu, Oct 12, 2017	4.93	4.94	4.92	4.93
6381	NYSE	MGF	Wed, Oct 11, 2017	4.94	4.95	4.93	4.94
6380	NYSE	MGF	Tue, Oct 10, 2017	4.92	4.95	4.92	4.94
6379	NYSE	MGF	Mon, Oct 9, 2017	4.93	4.93	4.90	4.93
6378	NYSE	MGF	Fri, Oct 6, 2017	4.92	4.93	4.92	4.93
6377	NYSE	MGF	Thu, Oct 5, 2017	4.92	4.93	4.92	4.92
6376	NYSE	MGF	Wed, Oct 4, 2017	4.93	4.94	4.92	4.93
6375	NYSE	MGF	Tue, Oct 3, 2017	4.95	4.95	4.92	4.93
6374	NYSE	MGF	Mon, Oct 2, 2017	4.95	4.96	4.94	4.96
6373	NYSE	MGF	Fri, Sep 29, 2017	4.92	4.95	4.92	4.94
6372	NYSE	MGF	Thu, Sep 28, 2017	4.92	4.94	4.92	4.94
6371	NYSE	MGF	Wed, Sep 27, 2017	4.92	4.94	4.92	4.94
6370	NYSE	MGF	Tue, Sep 26, 2017	4.91	4.94	4.90	4.94
6369	NYSE	MGF	Mon, Sep 25, 2017	4.94	4.95	4.91	4.91
6368	NYSE	MGF	Fri, Sep 22, 2017	4.92	4.95	4.92	4.94
6367	NYSE	MGF	Thu, Sep 21, 2017	4.96	4.96	4.91	4.94
6366	NYSE	MGF	Wed, Sep 20, 2017	4.93	4.97	4.93	4.96
6365	NYSE	MGF	Tue, Sep 19, 2017	4.94	4.96	4.93	4.96
6364	NYSE	MGF	Mon, Sep 18, 2017	4.93	4.94	4.92	4.94
6363	NYSE	MGF	Fri, Sep 15, 2017	4.93	4.93	4.90	4.92
6362	NYSE	MGF	Thu, Sep 14, 2017	4.92	4.92	4.90	4.90
6361	NYSE	MGF	Wed, Sep 13, 2017	4.91	4.93	4.91	4.92
6360	NYSE	MGF	Tue, Sep 12, 2017	4.92	4.93	4.91	4.91
6359	NYSE	MGF	Mon, Sep 11, 2017	4.96	4.96	4.95	4.92
6358	NYSE	MGF	Fri, Sep 8, 2017	4.97	4.97	4.96	4.97
6357	NYSE	MGF	Thu, Sep 7, 2017	4.95	4.98	4.95	4.98
6356	NYSE	MGF	Wed, Sep 6, 2017	4.96	4.98	4.94	4.95
6355	NYSE	MGF	Tue, Sep 5, 2017	4.95	4.97	4.94	4.97
6354	NYSE	MGF	Fri, Sep 1, 2017	4.93	4.96	4.93	4.94
6353	NYSE	MGF	Thu, Aug 31, 2017	4.96	4.97	4.93	4.93
6352	NYSE	MGF	Wed, Aug 30, 2017	4.95	4.97	4.95	4.96
6351	NYSE	MGF	Tue, Aug 29, 2017	4.96	4.97	4.94	4.94
6350	NYSE	MGF	Mon, Aug 28, 2017	4.97	4.97	4.94	4.95
6349	NYSE	MGF	Fri, Aug 25, 2017	4.97	4.97	4.95	4.97
6348	NYSE	MGF	Thu, Aug 24, 2017	4.97	4.97	4.96	4.97
6347	NYSE	MGF	Wed, Aug 23, 2017	4.94	4.98	4.94	4.98
6346	NYSE	MGF	Tue, Aug 22, 2017	4.97	4.97	4.93	4.93
6345	NYSE	MGF	Mon, Aug 21, 2017	4.94	4.98	4.94	4.98
6344	NYSE	MGF	Fri, Aug 18, 2017	4.95	4.97	4.93	4.93
6343	NYSE	MGF	Thu, Aug 17, 2017	4.93	4.96	4.92	4.96
6342	NYSE	MGF	Wed, Aug 16, 2017	4.94	4.94	4.93	4.94
6341	NYSE	MGF	Tue, Aug 15, 2017	4.96	4.97	4.94	4.96
6340	NYSE	MGF	Mon, Aug 14, 2017	4.96	4.99	4.95	4.96
6339	NYSE	MGF	Fri, Aug 11, 2017	4.84	4.98	4.82	4.98
6338	NYSE	MGF	Thu, Aug 10, 2017	4.94	4.95	4.91	4.92
6337	NYSE	MGF	Wed, Aug 9, 2017	4.93	4.98	4.93	4.94
6336	NYSE	MGF	Tue, Aug 8, 2017	4.93	4.96	4.93	4.96
6335	NYSE	MGF	Mon, Aug 7, 2017	4.94	4.95	4.92	4.92
6334	NYSE	MGF	Fri, Aug 4, 2017	4.94	4.95	4.93	4.95
6333	NYSE	MGF	Thu, Aug 3, 2017	4.96	4.97	4.93	4.94
6332	NYSE	MGF	Wed, Aug 2, 2017	4.99	4.99	4.93	4.98
6331	NYSE	MGF	Tue, Aug 1, 2017	4.94	4.99	4.94	4.99
6330	NYSE	MGF	Mon, Jul 31, 2017	4.95	4.96	4.92	4.92
6329	NYSE	MGF	Fri, Jul 28, 2017	4.92	4.97	4.92	4.92
6328	NYSE	MGF	Thu, Jul 27, 2017	4.95	4.96	4.91	4.94
6327	NYSE	MGF	Wed, Jul 26, 2017	4.91	4.95	4.91	4.95
6326	NYSE	MGF	Tue, Jul 25, 2017	4.95	4.96	4.91	4.91
6325	NYSE	MGF	Mon, Jul 24, 2017	4.96	4.97	4.95	4.97
6324	NYSE	MGF	Fri, Jul 21, 2017	4.96	4.97	4.95	4.95
6323	NYSE	MGF	Thu, Jul 20, 2017	4.97	4.97	4.95	4.97
6322	NYSE	MGF	Wed, Jul 19, 2017	4.96	4.97	4.95	4.97
6321	NYSE	MGF	Tue, Jul 18, 2017	4.95	4.96	4.94	4.96
6320	NYSE	MGF	Mon, Jul 17, 2017	4.96	4.98	4.95	4.93
6319	NYSE	MGF	Fri, Jul 14, 2017	4.96	4.98	4.95	4.97
6318	NYSE	MGF	Thu, Jul 13, 2017	4.93	4.96	4.91	4.95
6317	NYSE	MGF	Wed, Jul 12, 2017	4.93	4.96	4.92	4.94
6316	NYSE	MGF	Tue, Jul 11, 2017	4.92	4.93	4.89	4.93
6315	NYSE	MGF	Mon, Jul 10, 2017	4.94	4.95	4.91	4.91
6314	NYSE	MGF	Fri, Jul 7, 2017	4.95	4.95	4.90	4.93
6313	NYSE	MGF	Thu, Jul 6, 2017	4.93	4.95	4.90	4.95
6312	NYSE	MGF	Wed, Jul 5, 2017	4.95	4.95	4.92	4.92
6311	NYSE	MGF	Mon, Jul 3, 2017	5.01	5.01	4.94	4.98
6310	NYSE	MGF	Fri, Jun 30, 2017	4.98	5.01	4.94	5.01
6309	NYSE	MGF	Thu, Jun 29, 2017	4.98	4.98	4.95	4.98
6308	NYSE	MGF	Wed, Jun 28, 2017	4.96	4.97	4.95	4.97
6307	NYSE	MGF	Tue, Jun 27, 2017	4.98	4.98	4.96	4.96
6306	NYSE	MGF	Mon, Jun 26, 2017	4.98	4.99	4.95	4.99
6305	NYSE	MGF	Fri, Jun 23, 2017	4.98	4.98	4.97	4.97
6304	NYSE	MGF	Thu, Jun 22, 2017	4.96	4.98	4.96	4.98
6303	NYSE	MGF	Wed, Jun 21, 2017	4.98	4.98	4.95	4.95
6302	NYSE	MGF	Tue, Jun 20, 2017	4.93	4.98	4.93	4.98
6301	NYSE	MGF	Mon, Jun 19, 2017	4.98	4.98	4.93	4.93
6300	NYSE	MGF	Fri, Jun 16, 2017	4.93	4.98	4.93	4.98
6299	NYSE	MGF	Thu, Jun 15, 2017	4.96	4.98	4.90	4.93
6298	NYSE	MGF	Wed, Jun 14, 2017	4.98	5.00	4.96	4.96
6297	NYSE	MGF	Tue, Jun 13, 2017	4.95	4.98	4.94	4.98
6296	NYSE	MGF	Mon, Jun 12, 2017	4.96	4.98	4.96	4.95
6295	NYSE	MGF	Fri, Jun 9, 2017	4.97	4.98	4.96	4.96
6294	NYSE	MGF	Thu, Jun 8, 2017	4.96	4.98	4.94	4.98
6293	NYSE	MGF	Wed, Jun 7, 2017	4.99	4.99	4.96	4.96
6292	NYSE	MGF	Tue, Jun 6, 2017	4.95	5.00	4.95	5.00
6291	NYSE	MGF	Mon, Jun 5, 2017	4.96	4.98	4.94	4.95
6290	NYSE	MGF	Fri, Jun 2, 2017	4.96	4.97	4.95	4.96
6289	NYSE	MGF	Thu, Jun 1, 2017	4.93	4.96	4.93	4.96
6288	NYSE	MGF	Wed, May 31, 2017	4.95	4.96	4.93	4.94
6287	NYSE	MGF	Tue, May 30, 2017	4.93	4.95	4.92	4.92
6286	NYSE	MGF	Fri, May 26, 2017	4.92	4.95	4.92	4.94
6285	NYSE	MGF	Thu, May 25, 2017	4.95	4.95	4.92	4.92
6284	NYSE	MGF	Wed, May 24, 2017	4.94	4.96	4.91	4.95
6283	NYSE	MGF	Tue, May 23, 2017	4.92	4.95	4.92	4.93
6282	NYSE	MGF	Mon, May 22, 2017	4.93	4.94	4.92	4.92
6281	NYSE	MGF	Fri, May 19, 2017	4.92	4.95	4.91	4.92
6280	NYSE	MGF	Thu, May 18, 2017	4.92	4.94	4.92	4.93
6279	NYSE	MGF	Wed, May 17, 2017	4.91	4.95	4.91	4.93
6278	NYSE	MGF	Tue, May 16, 2017	4.91	4.93	4.90	4.90
6277	NYSE	MGF	Mon, May 15, 2017	4.93	4.95	4.93	4.91
6276	NYSE	MGF	Fri, May 12, 2017	4.92	4.93	4.91	4.92
6275	NYSE	MGF	Thu, May 11, 2017	4.89	4.93	4.89	4.91
6274	NYSE	MGF	Wed, May 10, 2017	4.91	4.92	4.91	4.91
6273	NYSE	MGF	Tue, May 9, 2017	4.93	4.93	4.91	4.92
6272	NYSE	MGF	Mon, May 8, 2017	4.93	4.95	4.92	4.95
6271	NYSE	MGF	Fri, May 5, 2017	4.93	4.97	4.93	4.93
6270	NYSE	MGF	Thu, May 4, 2017	4.94	4.96	4.92	4.95
6269	NYSE	MGF	Wed, May 3, 2017	4.94	4.95	4.94	4.94
6268	NYSE	MGF	Tue, May 2, 2017	4.97	4.98	4.93	4.94
6267	NYSE	MGF	Mon, May 1, 2017	4.99	4.99	4.97	4.97
6266	NYSE	MGF	Fri, Apr 28, 2017	4.99	4.99	4.97	4.97
6265	NYSE	MGF	Thu, Apr 27, 2017	4.99	4.99	4.96	4.99
6264	NYSE	MGF	Wed, Apr 26, 2017	4.97	5.00	4.97	4.98
6263	NYSE	MGF	Tue, Apr 25, 2017	5.01	5.03	4.96	4.96
6262	NYSE	MGF	Mon, Apr 24, 2017	5.00	5.01	4.98	5.01
6261	NYSE	MGF	Fri, Apr 21, 2017	5.00	5.00	4.99	5.00
6260	NYSE	MGF	Thu, Apr 20, 2017	4.99	5.00	4.98	5.00
6259	NYSE	MGF	Wed, Apr 19, 2017	4.97	5.00	4.95	5.00
6258	NYSE	MGF	Tue, Apr 18, 2017	4.95	4.97	4.95	4.97
6257	NYSE	MGF	Mon, Apr 17, 2017	4.98	5.00	4.98	4.96
6256	NYSE	MGF	Thu, Apr 13, 2017	4.97	5.00	4.97	4.97
6255	NYSE	MGF	Wed, Apr 12, 2017	4.97	5.00	4.96	5.00
6254	NYSE	MGF	Tue, Apr 11, 2017	4.98	5.00	4.97	4.97
6253	NYSE	MGF	Mon, Apr 10, 2017	4.97	5.00	4.97	5.00
6252	NYSE	MGF	Fri, Apr 7, 2017	4.94	4.97	4.94	4.97
6251	NYSE	MGF	Thu, Apr 6, 2017	4.95	4.95	4.93	4.94
6250	NYSE	MGF	Wed, Apr 5, 2017	4.94	4.96	4.94	4.96
6249	NYSE	MGF	Tue, Apr 4, 2017	4.95	4.97	4.95	4.95
6248	NYSE	MGF	Mon, Apr 3, 2017	4.95	4.98	4.95	4.98
6247	NYSE	MGF	Fri, Mar 31, 2017	4.94	4.96	4.92	4.95
6246	NYSE	MGF	Thu, Mar 30, 2017	4.93	4.95	4.92	4.94
6245	NYSE	MGF	Wed, Mar 29, 2017	4.93	4.95	4.90	4.94
6244	NYSE	MGF	Tue, Mar 28, 2017	4.95	4.96	4.92	4.92
6243	NYSE	MGF	Mon, Mar 27, 2017	4.93	4.95	4.93	4.94
6242	NYSE	MGF	Fri, Mar 24, 2017	4.92	4.95	4.91	4.94
6241	NYSE	MGF	Thu, Mar 23, 2017	4.91	4.94	4.91	4.92
6240	NYSE	MGF	Wed, Mar 22, 2017	4.93	4.94	4.92	4.92
6239	NYSE	MGF	Tue, Mar 21, 2017	4.91	4.93	4.91	4.92
6238	NYSE	MGF	Mon, Mar 20, 2017	4.90	4.94	4.89	4.94
6237	NYSE	MGF	Fri, Mar 17, 2017	4.89	4.91	4.89	4.89
6236	NYSE	MGF	Thu, Mar 16, 2017	4.90	4.93	4.87	4.93
6235	NYSE	MGF	Wed, Mar 15, 2017	4.87	4.92	4.84	4.90
6234	NYSE	MGF	Tue, Mar 14, 2017	4.89	4.90	4.88	4.88
6233	NYSE	MGF	Mon, Mar 13, 2017	4.98	4.99	4.91	4.88
6232	NYSE	MGF	Fri, Mar 10, 2017	4.99	5.01	4.95	4.96
6231	NYSE	MGF	Thu, Mar 9, 2017	5.01	5.01	4.98	4.98
6230	NYSE	MGF	Wed, Mar 8, 2017	5.03	5.03	5.00	5.01
6229	NYSE	MGF	Tue, Mar 7, 2017	5.06	5.06	5.01	5.01
6228	NYSE	MGF	Mon, Mar 6, 2017	5.08	5.08	5.03	5.08
6227	NYSE	MGF	Fri, Mar 3, 2017	5.03	5.07	5.02	5.07
6226	NYSE	MGF	Thu, Mar 2, 2017	5.06	5.07	5.02	5.03
6225	NYSE	MGF	Wed, Mar 1, 2017	5.07	5.09	5.03	5.08
6224	NYSE	MGF	Tue, Feb 28, 2017	5.06	5.10	5.04	5.09
6223	NYSE	MGF	Mon, Feb 27, 2017	5.07	5.07	5.04	5.06
6222	NYSE	MGF	Fri, Feb 24, 2017	5.07	5.10	5.05	5.06
6221	NYSE	MGF	Thu, Feb 23, 2017	5.02	5.08	5.02	5.08
6220	NYSE	MGF	Wed, Feb 22, 2017	5.02	5.03	5.01	5.01
6219	NYSE	MGF	Tue, Feb 21, 2017	4.99	5.03	4.98	5.03
6218	NYSE	MGF	Fri, Feb 17, 2017	5.01	5.02	4.99	4.99
6217	NYSE	MGF	Thu, Feb 16, 2017	5.02	5.03	5.02	5.02
6216	NYSE	MGF	Wed, Feb 15, 2017	5.00	5.05	5.00	5.00
6215	NYSE	MGF	Tue, Feb 14, 2017	5.01	5.02	5.00	5.01
6214	NYSE	MGF	Mon, Feb 13, 2017	5.03	5.05	5.03	5.01
6213	NYSE	MGF	Fri, Feb 10, 2017	5.03	5.04	5.00	5.03
6212	NYSE	MGF	Thu, Feb 9, 2017	5.01	5.05	5.00	5.05
6211	NYSE	MGF	Wed, Feb 8, 2017	5.01	5.03	5.01	5.01
6210	NYSE	MGF	Tue, Feb 7, 2017	5.00	5.03	4.99	5.00
6209	NYSE	MGF	Mon, Feb 6, 2017	5.00	5.01	4.98	4.99
6208	NYSE	MGF	Fri, Feb 3, 2017	5.01	5.02	4.99	5.01
6207	NYSE	MGF	Thu, Feb 2, 2017	5.01	5.01	4.98	5.00
6206	NYSE	MGF	Wed, Feb 1, 2017	4.99	5.03	4.97	5.01
6205	NYSE	MGF	Tue, Jan 31, 2017	4.98	5.00	4.98	4.99
6204	NYSE	MGF	Mon, Jan 30, 2017	4.98	5.00	4.98	4.99
6203	NYSE	MGF	Fri, Jan 27, 2017	4.99	5.00	4.99	4.99
6202	NYSE	MGF	Thu, Jan 26, 2017	4.98	5.03	4.98	5.01
6201	NYSE	MGF	Wed, Jan 25, 2017	5.00	5.01	4.99	5.01
6200	NYSE	MGF	Tue, Jan 24, 2017	5.01	5.01	4.99	5.00
6199	NYSE	MGF	Mon, Jan 23, 2017	5.02	5.02	4.99	5.02
6198	NYSE	MGF	Fri, Jan 20, 2017	4.99	5.00	4.99	5.00
6197	NYSE	MGF	Thu, Jan 19, 2017	4.98	5.01	4.98	5.01
6196	NYSE	MGF	Wed, Jan 18, 2017	5.00	5.02	4.98	5.01
6195	NYSE	MGF	Tue, Jan 17, 2017	5.02	5.02	5.00	5.00
6194	NYSE	MGF	Fri, Jan 13, 2017	5.02	5.05	5.01	5.05
6193	NYSE	MGF	Thu, Jan 12, 2017	5.03	5.05	5.02	5.04
6192	NYSE	MGF	Wed, Jan 11, 2017	4.99	5.03	4.99	5.02
6191	NYSE	MGF	Tue, Jan 10, 2017	5.00	5.01	4.99	4.99
6190	NYSE	MGF	Mon, Jan 9, 2017	5.03	5.04	5.01	5.01
6189	NYSE	MGF	Fri, Jan 6, 2017	5.02	5.03	5.00	5.03
6188	NYSE	MGF	Thu, Jan 5, 2017	5.00	5.02	4.99	5.00
6187	NYSE	MGF	Wed, Jan 4, 2017	5.02	5.03	4.99	5.00
6186	NYSE	MGF	Tue, Jan 3, 2017	5.02	5.03	4.97	5.00
6185	NYSE	MGF	Fri, Dec 30, 2016	5.00	5.04	4.98	5.04
6184	NYSE	MGF	Thu, Dec 29, 2016	4.99	5.00	4.95	4.98
6183	NYSE	MGF	Wed, Dec 28, 2016	4.98	4.99	4.97	4.99
6182	NYSE	MGF	Tue, Dec 27, 2016	4.97	4.98	4.95	4.97
6181	NYSE	MGF	Fri, Dec 23, 2016	4.96	4.98	4.93	4.96
6180	NYSE	MGF	Thu, Dec 22, 2016	4.94	4.96	4.92	4.94
6179	NYSE	MGF	Wed, Dec 21, 2016	4.94	4.97	4.92	4.94
6178	NYSE	MGF	Tue, Dec 20, 2016	4.97	4.99	4.94	4.94
6177	NYSE	MGF	Mon, Dec 19, 2016	5.04	5.04	4.99	4.98
6176	NYSE	MGF	Fri, Dec 16, 2016	4.99	5.04	4.99	5.04
6175	NYSE	MGF	Thu, Dec 15, 2016	5.02	5.02	4.99	5.01
6174	NYSE	MGF	Wed, Dec 14, 2016	5.00	5.03	5.00	5.02
6173	NYSE	MGF	Tue, Dec 13, 2016	5.01	5.03	5.00	5.02
6172	NYSE	MGF	Mon, Dec 12, 2016	5.01	5.02	4.99	5.02
6171	NYSE	MGF	Fri, Dec 9, 2016	5.02	5.04	5.00	5.00
6170	NYSE	MGF	Thu, Dec 8, 2016	5.02	5.03	5.01	5.02
6169	NYSE	MGF	Wed, Dec 7, 2016	5.01	5.06	5.00	5.03
6168	NYSE	MGF	Tue, Dec 6, 2016	5.01	5.05	5.01	5.02
6167	NYSE	MGF	Mon, Dec 5, 2016	5.05	5.05	5.00	5.03
6166	NYSE	MGF	Fri, Dec 2, 2016	5.08	5.11	5.05	5.06
6165	NYSE	MGF	Thu, Dec 1, 2016	5.07	5.11	5.04	5.11
6164	NYSE	MGF	Wed, Nov 30, 2016	5.05	5.07	5.04	5.06
6163	NYSE	MGF	Tue, Nov 29, 2016	5.07	5.08	5.06	5.06
6162	NYSE	MGF	Mon, Nov 28, 2016	5.11	5.13	5.05	5.08
6161	NYSE	MGF	Fri, Nov 25, 2016	5.07	5.16	5.07	5.12
6160	NYSE	MGF	Wed, Nov 23, 2016	5.16	5.16	5.05	5.09
6159	NYSE	MGF	Tue, Nov 22, 2016	5.10	5.17	5.10	5.17
6158	NYSE	MGF	Mon, Nov 21, 2016	5.14	5.14	5.10	5.14
6157	NYSE	MGF	Fri, Nov 18, 2016	5.17	5.17	5.06	5.11
6156	NYSE	MGF	Thu, Nov 17, 2016	5.08	5.18	5.03	5.14
6155	NYSE	MGF	Wed, Nov 16, 2016	5.02	5.10	5.02	5.07
6154	NYSE	MGF	Tue, Nov 15, 2016	5.03	5.05	4.98	4.99
6153	NYSE	MGF	Mon, Nov 14, 2016	5.08	5.08	5.00	5.01
6152	NYSE	MGF	Fri, Nov 11, 2016	5.07	5.15	5.05	5.11
6151	NYSE	MGF	Thu, Nov 10, 2016	5.16	5.16	5.05	5.07
6150	NYSE	MGF	Wed, Nov 9, 2016	5.24	5.24	5.16	5.17
6149	NYSE	MGF	Tue, Nov 8, 2016	5.15	5.27	5.15	5.26
6148	NYSE	MGF	Mon, Nov 7, 2016	5.20	5.22	5.16	5.17
6147	NYSE	MGF	Fri, Nov 4, 2016	5.18	5.21	5.18	5.20
6146	NYSE	MGF	Thu, Nov 3, 2016	5.22	5.24	5.18	5.18
6145	NYSE	MGF	Wed, Nov 2, 2016	5.25	5.28	5.22	5.24
6144	NYSE	MGF	Tue, Nov 1, 2016	5.24	5.30	5.21	5.24
6143	NYSE	MGF	Mon, Oct 31, 2016	5.24	5.24	5.18	5.21
6142	NYSE	MGF	Fri, Oct 28, 2016	5.16	5.22	5.16	5.22
6141	NYSE	MGF	Thu, Oct 27, 2016	5.23	5.24	5.16	5.18
6140	NYSE	MGF	Wed, Oct 26, 2016	5.25	5.28	5.25	5.25
6139	NYSE	MGF	Tue, Oct 25, 2016	5.24	5.25	5.22	5.24
6138	NYSE	MGF	Mon, Oct 24, 2016	5.23	5.24	5.21	5.24
6137	NYSE	MGF	Fri, Oct 21, 2016	5.20	5.23	5.19	5.22
6136	NYSE	MGF	Thu, Oct 20, 2016	5.20	5.21	5.19	5.19
6135	NYSE	MGF	Wed, Oct 19, 2016	5.19	5.23	5.16	5.20
6134	NYSE	MGF	Tue, Oct 18, 2016	5.18	5.20	5.14	5.18
6133	NYSE	MGF	Mon, Oct 17, 2016	5.23	5.23	5.19	5.18
6132	NYSE	MGF	Fri, Oct 14, 2016	5.25	5.25	5.20	5.20
6131	NYSE	MGF	Thu, Oct 13, 2016	5.23	5.26	5.23	5.23
6130	NYSE	MGF	Wed, Oct 12, 2016	5.26	5.27	5.24	5.26
6129	NYSE	MGF	Tue, Oct 11, 2016	5.25	5.28	5.23	5.26
6128	NYSE	MGF	Mon, Oct 10, 2016	5.22	5.26	5.22	5.26
6127	NYSE	MGF	Fri, Oct 7, 2016	5.26	5.28	5.21	5.21
6126	NYSE	MGF	Thu, Oct 6, 2016	5.24	5.27	5.24	5.25
6125	NYSE	MGF	Wed, Oct 5, 2016	5.29	5.31	5.24	5.26
6124	NYSE	MGF	Tue, Oct 4, 2016	5.38	5.38	5.31	5.31
6123	NYSE	MGF	Mon, Oct 3, 2016	5.40	5.40	5.36	5.40
6122	NYSE	MGF	Fri, Sep 30, 2016	5.39	5.40	5.36	5.40
6121	NYSE	MGF	Thu, Sep 29, 2016	5.38	5.39	5.34	5.38
6120	NYSE	MGF	Wed, Sep 28, 2016	5.38	5.41	5.36	5.38
6119	NYSE	MGF	Tue, Sep 27, 2016	5.42	5.42	5.36	5.36
6118	NYSE	MGF	Mon, Sep 26, 2016	5.34	5.37	5.34	5.37
6117	NYSE	MGF	Fri, Sep 23, 2016	5.36	5.37	5.32	5.33
6116	NYSE	MGF	Thu, Sep 22, 2016	5.37	5.37	5.35	5.37
6115	NYSE	MGF	Wed, Sep 21, 2016	5.33	5.35	5.33	5.34
6114	NYSE	MGF	Tue, Sep 20, 2016	5.35	5.35	5.32	5.33
6113	NYSE	MGF	Mon, Sep 19, 2016	5.37	5.38	5.35	5.32
6112	NYSE	MGF	Fri, Sep 16, 2016	5.32	5.38	5.32	5.37
6111	NYSE	MGF	Thu, Sep 15, 2016	5.32	5.36	5.30	5.32
6110	NYSE	MGF	Wed, Sep 14, 2016	5.32	5.35	5.30	5.32
6109	NYSE	MGF	Tue, Sep 13, 2016	5.35	5.36	5.31	5.31
6108	NYSE	MGF	Mon, Sep 12, 2016	5.40	5.40	5.31	5.35
6107	NYSE	MGF	Fri, Sep 9, 2016	5.42	5.42	5.36	5.36
6106	NYSE	MGF	Thu, Sep 8, 2016	5.44	5.44	5.41	5.42
6105	NYSE	MGF	Wed, Sep 7, 2016	5.41	5.45	5.41	5.45
6104	NYSE	MGF	Tue, Sep 6, 2016	5.41	5.44	5.41	5.44
6103	NYSE	MGF	Fri, Sep 2, 2016	5.43	5.44	5.36	5.42
6102	NYSE	MGF	Thu, Sep 1, 2016	5.44	5.44	5.38	5.43
6101	NYSE	MGF	Wed, Aug 31, 2016	5.44	5.44	5.41	5.44
6100	NYSE	MGF	Tue, Aug 30, 2016	5.40	5.43	5.40	5.42
6099	NYSE	MGF	Mon, Aug 29, 2016	5.44	5.45	5.40	5.40
6098	NYSE	MGF	Fri, Aug 26, 2016	5.43	5.51	5.42	5.43
6097	NYSE	MGF	Thu, Aug 25, 2016	5.45	5.46	5.41	5.43
6096	NYSE	MGF	Wed, Aug 24, 2016	5.43	5.46	5.42	5.45
6095	NYSE	MGF	Tue, Aug 23, 2016	5.41	5.42	5.39	5.39
6094	NYSE	MGF	Mon, Aug 22, 2016	5.43	5.43	5.38	5.38
6093	NYSE	MGF	Fri, Aug 19, 2016	5.44	5.44	5.40	5.43
6092	NYSE	MGF	Thu, Aug 18, 2016	5.43	5.45	5.43	5.45
6091	NYSE	MGF	Wed, Aug 17, 2016	5.44	5.44	5.40	5.42
6090	NYSE	MGF	Tue, Aug 16, 2016	5.43	5.43	5.40	5.43
6089	NYSE	MGF	Mon, Aug 15, 2016	5.46	5.46	5.42	5.40
6088	NYSE	MGF	Fri, Aug 12, 2016	5.43	5.45	5.42	5.45
6087	NYSE	MGF	Thu, Aug 11, 2016	5.42	5.44	5.41	5.42
6086	NYSE	MGF	Wed, Aug 10, 2016	5.40	5.42	5.40	5.41
6085	NYSE	MGF	Tue, Aug 9, 2016	5.45	5.45	5.40	5.40
6084	NYSE	MGF	Mon, Aug 8, 2016	5.46	5.47	5.41	5.44
6083	NYSE	MGF	Fri, Aug 5, 2016	5.45	5.46	5.45	5.45
6082	NYSE	MGF	Thu, Aug 4, 2016	5.44	5.46	5.44	5.45
6081	NYSE	MGF	Wed, Aug 3, 2016	5.41	5.44	5.40	5.43
6080	NYSE	MGF	Tue, Aug 2, 2016	5.43	5.43	5.37	5.41
6079	NYSE	MGF	Mon, Aug 1, 2016	5.42	5.45	5.35	5.45
6078	NYSE	MGF	Fri, Jul 29, 2016	5.43	5.45	5.40	5.40
6077	NYSE	MGF	Thu, Jul 28, 2016	5.40	5.43	5.40	5.43
6076	NYSE	MGF	Wed, Jul 27, 2016	5.39	5.40	5.37	5.40
6075	NYSE	MGF	Tue, Jul 26, 2016	5.39	5.41	5.34	5.38
6074	NYSE	MGF	Mon, Jul 25, 2016	5.35	5.37	5.34	5.37
6073	NYSE	MGF	Fri, Jul 22, 2016	5.35	5.35	5.34	5.35
6072	NYSE	MGF	Thu, Jul 21, 2016	5.35	5.35	5.32	5.35
6071	NYSE	MGF	Wed, Jul 20, 2016	5.31	5.35	5.30	5.35
6070	NYSE	MGF	Tue, Jul 19, 2016	5.31	5.33	5.28	5.32
6069	NYSE	MGF	Mon, Jul 18, 2016	5.33	5.34	5.31	5.29
6068	NYSE	MGF	Fri, Jul 15, 2016	5.35	5.36	5.31	5.35
6067	NYSE	MGF	Thu, Jul 14, 2016	5.36	5.37	5.31	5.32
6066	NYSE	MGF	Wed, Jul 13, 2016	5.40	5.40	5.33	5.38
6065	NYSE	MGF	Tue, Jul 12, 2016	5.38	5.40	5.36	5.39
6064	NYSE	MGF	Mon, Jul 11, 2016	5.42	5.44	5.36	5.39
6063	NYSE	MGF	Fri, Jul 8, 2016	5.40	5.43	5.40	5.43
6062	NYSE	MGF	Thu, Jul 7, 2016	5.43	5.44	5.40	5.40
6061	NYSE	MGF	Wed, Jul 6, 2016	5.42	5.44	5.41	5.44
6060	NYSE	MGF	Tue, Jul 5, 2016	5.45	5.45	5.39	5.42
6059	NYSE	MGF	Fri, Jul 1, 2016	5.39	5.44	5.39	5.44
6058	NYSE	MGF	Thu, Jun 30, 2016	5.42	5.42	5.37	5.41
6057	NYSE	MGF	Wed, Jun 29, 2016	5.39	5.43	5.39	5.42
6056	NYSE	MGF	Tue, Jun 28, 2016	5.39	5.40	5.37	5.40
6055	NYSE	MGF	Mon, Jun 27, 2016	5.36	5.37	5.34	5.37
6054	NYSE	MGF	Fri, Jun 24, 2016	5.23	5.35	5.23	5.34
6053	NYSE	MGF	Thu, Jun 23, 2016	5.32	5.33	5.31	5.33
6052	NYSE	MGF	Wed, Jun 22, 2016	5.36	5.36	5.32	5.32
6051	NYSE	MGF	Tue, Jun 21, 2016	5.34	5.36	5.33	5.35
6050	NYSE	MGF	Mon, Jun 20, 2016	5.35	5.36	5.30	5.34
6049	NYSE	MGF	Fri, Jun 17, 2016	5.36	5.37	5.34	5.35
6048	NYSE	MGF	Thu, Jun 16, 2016	5.37	5.37	5.34	5.35
6047	NYSE	MGF	Wed, Jun 15, 2016	5.37	5.37	5.35	5.36
6046	NYSE	MGF	Tue, Jun 14, 2016	5.37	5.38	5.36	5.37
6045	NYSE	MGF	Mon, Jun 13, 2016	5.40	5.40	5.38	5.34
6044	NYSE	MGF	Fri, Jun 10, 2016	5.38	5.40	5.38	5.39
6043	NYSE	MGF	Thu, Jun 9, 2016	5.36	5.40	5.36	5.37
6042	NYSE	MGF	Wed, Jun 8, 2016	5.39	5.39	5.36	5.39
6041	NYSE	MGF	Tue, Jun 7, 2016	5.36	5.39	5.32	5.39
6040	NYSE	MGF	Mon, Jun 6, 2016	5.36	5.38	5.35	5.36
6039	NYSE	MGF	Fri, Jun 3, 2016	5.32	5.36	5.32	5.36
6038	NYSE	MGF	Thu, Jun 2, 2016	5.28	5.32	5.28	5.32
6037	NYSE	MGF	Wed, Jun 1, 2016	5.28	5.35	5.27	5.29
6036	NYSE	MGF	Tue, May 31, 2016	5.30	5.31	5.27	5.27
6035	NYSE	MGF	Fri, May 27, 2016	5.33	5.33	5.26	5.27
6034	NYSE	MGF	Thu, May 26, 2016	5.33	5.33	5.30	5.31
6033	NYSE	MGF	Wed, May 25, 2016	5.35	5.35	5.34	5.34
6032	NYSE	MGF	Tue, May 24, 2016	5.32	5.35	5.32	5.35
6031	NYSE	MGF	Mon, May 23, 2016	5.30	5.33	5.30	5.33
6030	NYSE	MGF	Fri, May 20, 2016	5.32	5.32	5.23	5.32
6029	NYSE	MGF	Thu, May 19, 2016	5.34	5.34	5.29	5.32
6028	NYSE	MGF	Wed, May 18, 2016	5.35	5.36	5.31	5.31
6027	NYSE	MGF	Tue, May 17, 2016	5.35	5.36	5.30	5.35
6026	NYSE	MGF	Mon, May 16, 2016	5.35	5.38	5.33	5.37
6025	NYSE	MGF	Fri, May 13, 2016	5.32	5.36	5.31	5.36
6024	NYSE	MGF	Thu, May 12, 2016	5.32	5.35	5.31	5.33
6023	NYSE	MGF	Wed, May 11, 2016	5.27	5.35	5.27	5.34
6022	NYSE	MGF	Tue, May 10, 2016	5.29	5.31	5.28	5.28
6021	NYSE	MGF	Mon, May 9, 2016	5.28	5.31	5.28	5.28
6020	NYSE	MGF	Fri, May 6, 2016	5.27	5.30	5.27	5.28
6019	NYSE	MGF	Thu, May 5, 2016	5.29	5.31	5.28	5.29
6018	NYSE	MGF	Wed, May 4, 2016	5.28	5.31	5.28	5.29
6017	NYSE	MGF	Tue, May 3, 2016	5.31	5.33	5.28	5.28
6016	NYSE	MGF	Mon, May 2, 2016	5.32	5.32	5.29	5.30
6015	NYSE	MGF	Fri, Apr 29, 2016	5.36	5.36	5.30	5.30
6014	NYSE	MGF	Thu, Apr 28, 2016	5.33	5.35	5.31	5.32
6013	NYSE	MGF	Wed, Apr 27, 2016	5.33	5.36	5.32	5.33
6012	NYSE	MGF	Tue, Apr 26, 2016	5.38	5.38	5.33	5.33
6011	NYSE	MGF	Mon, Apr 25, 2016	5.37	5.38	5.32	5.32
6010	NYSE	MGF	Fri, Apr 22, 2016	5.41	5.43	5.37	5.37
6009	NYSE	MGF	Thu, Apr 21, 2016	5.38	5.40	5.37	5.40
6008	NYSE	MGF	Wed, Apr 20, 2016	5.37	5.38	5.36	5.38
6007	NYSE	MGF	Tue, Apr 19, 2016	5.37	5.39	5.36	5.39
6006	NYSE	MGF	Mon, Apr 18, 2016	5.39	5.41	5.39	5.41
6005	NYSE	MGF	Fri, Apr 15, 2016	5.38	5.40	5.38	5.39
6004	NYSE	MGF	Thu, Apr 14, 2016	5.39	5.41	5.38	5.38
6003	NYSE	MGF	Wed, Apr 13, 2016	5.38	5.40	5.37	5.39
6002	NYSE	MGF	Tue, Apr 12, 2016	5.39	5.40	5.38	5.38
6001	NYSE	MGF	Mon, Apr 11, 2016	5.38	5.40	5.38	5.39
6000	NYSE	MGF	Fri, Apr 8, 2016	5.41	5.41	5.36	5.38
5999	NYSE	MGF	Thu, Apr 7, 2016	5.44	5.46	5.41	5.41
5998	NYSE	MGF	Wed, Apr 6, 2016	5.45	5.50	5.44	5.46
5997	NYSE	MGF	Tue, Apr 5, 2016	5.45	5.45	5.45	5.48
5996	NYSE	MGF	Mon, Apr 4, 2016	5.44	5.46	5.44	5.45
5995	NYSE	MGF	Fri, Apr 1, 2016	5.47	5.50	5.43	5.44
5994	NYSE	MGF	Thu, Mar 31, 2016	5.40	5.42	5.39	5.50
5993	NYSE	MGF	Wed, Mar 30, 2016	5.38	5.41	5.38	5.40
5992	NYSE	MGF	Tue, Mar 29, 2016	5.39	5.41	5.39	5.38
5991	NYSE	MGF	Mon, Mar 28, 2016	5.46	5.47	5.40	5.40
5990	NYSE	MGF	Thu, Mar 24, 2016	5.41	5.46	5.40	5.46
5989	NYSE	MGF	Wed, Mar 23, 2016	5.40	5.46	5.38	5.44
5988	NYSE	MGF	Tue, Mar 22, 2016	5.38	5.42	5.36	5.42
5987	NYSE	MGF	Mon, Mar 21, 2016	5.39	5.42	5.36	5.38
5986	NYSE	MGF	Fri, Mar 18, 2016	5.41	5.43	5.37	5.39
5985	NYSE	MGF	Thu, Mar 17, 2016	5.40	5.42	5.39	5.39
5984	NYSE	MGF	Wed, Mar 16, 2016	5.39	5.41	5.38	5.41
5983	NYSE	MGF	Tue, Mar 15, 2016	5.36	5.36	5.36	5.39
5982	NYSE	MGF	Mon, Mar 14, 2016	5.38	5.39	5.36	5.36
5981	NYSE	MGF	Fri, Mar 11, 2016	5.43	5.43	5.43	5.37
5980	NYSE	MGF	Thu, Mar 10, 2016	5.41	5.41	5.41	5.43
5979	NYSE	MGF	Wed, Mar 9, 2016	5.40	5.47	5.40	5.41
5978	NYSE	MGF	Tue, Mar 8, 2016	5.41	5.46	5.40	5.42
5977	NYSE	MGF	Mon, Mar 7, 2016	5.41	5.45	5.40	5.40
5976	NYSE	MGF	Fri, Mar 4, 2016	5.39	5.39	5.38	5.40
5975	NYSE	MGF	Thu, Mar 3, 2016	5.39	5.39	5.39	5.38
5974	NYSE	MGF	Wed, Mar 2, 2016	5.40	5.40	5.38	5.39
5973	NYSE	MGF	Tue, Mar 1, 2016	5.42	5.44	5.37	5.37
5972	NYSE	MGF	Mon, Feb 29, 2016	5.42	5.46	5.36	5.40
5971	NYSE	MGF	Fri, Feb 26, 2016	5.43	5.43	5.40	5.40
5970	NYSE	MGF	Thu, Feb 25, 2016	5.40	5.44	5.40	5.44
5969	NYSE	MGF	Wed, Feb 24, 2016	5.33	5.44	5.33	5.40
5968	NYSE	MGF	Tue, Feb 23, 2016	5.40	5.45	5.32	5.35
5967	NYSE	MGF	Mon, Feb 22, 2016	5.44	5.45	5.40	5.42
5966	NYSE	MGF	Fri, Feb 19, 2016	5.38	5.46	5.38	5.40
5965	NYSE	MGF	Thu, Feb 18, 2016	5.38	5.42	5.36	5.40
5964	NYSE	MGF	Wed, Feb 17, 2016	5.41	5.42	5.32	5.40
5963	NYSE	MGF	Tue, Feb 16, 2016	5.46	5.46	5.37	5.38
5962	NYSE	MGF	Fri, Feb 12, 2016	5.45	5.50	5.38	5.47
5961	NYSE	MGF	Thu, Feb 11, 2016	5.42	5.47	5.41	5.42
5960	NYSE	MGF	Wed, Feb 10, 2016	5.42	5.43	5.39	5.43
5959	NYSE	MGF	Tue, Feb 9, 2016	5.37	5.43	5.36	5.41
5958	NYSE	MGF	Mon, Feb 8, 2016	5.47	5.52	5.36	5.37
5957	NYSE	MGF	Fri, Feb 5, 2016	5.46	5.48	5.40	5.47
5956	NYSE	MGF	Thu, Feb 4, 2016	5.44	5.50	5.41	5.46
5955	NYSE	MGF	Wed, Feb 3, 2016	5.47	5.47	5.42	5.45
5954	NYSE	MGF	Tue, Feb 2, 2016	5.39	5.47	5.39	5.47
5953	NYSE	MGF	Mon, Feb 1, 2016	5.41	5.46	5.37	5.46
5952	NYSE	MGF	Fri, Jan 29, 2016	5.39	5.43	5.37	5.40
5951	NYSE	MGF	Thu, Jan 28, 2016	5.35	5.40	5.35	5.38
5950	NYSE	MGF	Wed, Jan 27, 2016	5.35	5.39	5.34	5.36
5949	NYSE	MGF	Tue, Jan 26, 2016	5.26	5.35	5.26	5.35
5948	NYSE	MGF	Mon, Jan 25, 2016	5.32	5.36	5.28	5.29
5947	NYSE	MGF	Fri, Jan 22, 2016	5.38	5.38	5.28	5.34
5946	NYSE	MGF	Thu, Jan 21, 2016	5.33	5.38	5.33	5.38
5945	NYSE	MGF	Wed, Jan 20, 2016	5.26	5.32	5.26	5.32
5944	NYSE	MGF	Tue, Jan 19, 2016	5.31	5.32	5.29	5.30
5943	NYSE	MGF	Fri, Jan 15, 2016	5.32	5.38	5.32	5.33
5942	NYSE	MGF	Thu, Jan 14, 2016	5.34	5.37	5.33	5.36
5941	NYSE	MGF	Wed, Jan 13, 2016	5.34	5.37	5.34	5.37
5940	NYSE	MGF	Tue, Jan 12, 2016	5.36	5.38	5.35	5.37
5939	NYSE	MGF	Mon, Jan 11, 2016	5.33	5.36	5.32	5.36
5938	NYSE	MGF	Fri, Jan 8, 2016	5.33	5.37	5.31	5.32
5937	NYSE	MGF	Thu, Jan 7, 2016	5.33	5.35	5.30	5.30
5936	NYSE	MGF	Wed, Jan 6, 2016	5.33	5.37	5.31	5.33
5935	NYSE	MGF	Tue, Jan 5, 2016	5.33	5.34	5.31	5.33
5934	NYSE	MGF	Mon, Jan 4, 2016	5.26	5.32	5.26	5.31
5933	NYSE	MGF	Thu, Dec 31, 2015	5.27	5.31	5.27	5.30
5932	NYSE	MGF	Wed, Dec 30, 2015	5.28	5.29	5.24	5.29
5931	NYSE	MGF	Tue, Dec 29, 2015	5.31	5.32	5.28	5.30
5930	NYSE	MGF	Mon, Dec 28, 2015	5.36	5.36	5.26	5.31
5929	NYSE	MGF	Thu, Dec 24, 2015	5.37	5.38	5.34	5.36
5928	NYSE	MGF	Wed, Dec 23, 2015	5.30	5.38	5.30	5.38
5927	NYSE	MGF	Tue, Dec 22, 2015	5.34	5.35	5.32	5.35
5926	NYSE	MGF	Mon, Dec 21, 2015	5.35	5.35	5.29	5.34
5925	NYSE	MGF	Fri, Dec 18, 2015	5.33	5.35	5.29	5.35
5924	NYSE	MGF	Thu, Dec 17, 2015	5.25	5.34	5.23	5.34
5923	NYSE	MGF	Wed, Dec 16, 2015	5.19	5.25	5.14	5.25
5922	NYSE	MGF	Tue, Dec 15, 2015	5.18	5.19	5.15	5.18
5921	NYSE	MGF	Mon, Dec 14, 2015	5.24	5.24	5.22	5.22
5920	NYSE	MGF	Fri, Dec 11, 2015	5.24	5.26	5.21	5.24
5919	NYSE	MGF	Thu, Dec 10, 2015	5.21	5.24	5.20	5.24
5918	NYSE	MGF	Wed, Dec 9, 2015	5.20	5.23	5.18	5.22
5917	NYSE	MGF	Tue, Dec 8, 2015	5.20	5.22	5.17	5.19
5916	NYSE	MGF	Mon, Dec 7, 2015	5.24	5.24	5.04	5.17
5915	NYSE	MGF	Fri, Dec 4, 2015	5.20	5.23	5.20	5.21
5914	NYSE	MGF	Thu, Dec 3, 2015	5.32	5.32	5.20	5.21
5913	NYSE	MGF	Wed, Dec 2, 2015	5.32	5.33	5.28	5.32
5912	NYSE	MGF	Tue, Dec 1, 2015	5.26	5.32	5.23	5.32
5911	NYSE	MGF	Mon, Nov 30, 2015	5.28	5.28	5.23	5.26
5910	NYSE	MGF	Fri, Nov 27, 2015	5.28	5.28	5.25	5.25
5909	NYSE	MGF	Wed, Nov 25, 2015	5.29	5.30	5.25	5.25
5908	NYSE	MGF	Tue, Nov 24, 2015	5.32	5.33	5.29	5.30
5907	NYSE	MGF	Mon, Nov 23, 2015	5.28	5.34	5.28	5.32
5906	NYSE	MGF	Fri, Nov 20, 2015	5.27	5.29	5.27	5.29
5905	NYSE	MGF	Thu, Nov 19, 2015	5.27	5.30	5.27	5.30
5904	NYSE	MGF	Wed, Nov 18, 2015	5.28	5.28	5.27	5.27
5903	NYSE	MGF	Tue, Nov 17, 2015	5.28	5.31	5.26	5.27
5902	NYSE	MGF	Mon, Nov 16, 2015	5.28	5.32	5.28	5.30
5901	NYSE	MGF	Fri, Nov 13, 2015	5.23	5.28	5.23	5.28
5900	NYSE	MGF	Thu, Nov 12, 2015	5.22	5.26	5.22	5.25
5899	NYSE	MGF	Wed, Nov 11, 2015	5.26	5.27	5.23	5.23
5898	NYSE	MGF	Tue, Nov 10, 2015	5.27	5.29	5.26	5.27
5897	NYSE	MGF	Mon, Nov 9, 2015	5.32	5.32	5.27	5.29
5896	NYSE	MGF	Fri, Nov 6, 2015	5.32	5.33	5.30	5.30
5895	NYSE	MGF	Thu, Nov 5, 2015	5.35	5.37	5.35	5.36
5894	NYSE	MGF	Wed, Nov 4, 2015	5.37	5.39	5.35	5.35
5893	NYSE	MGF	Tue, Nov 3, 2015	5.42	5.42	5.35	5.40
5892	NYSE	MGF	Mon, Nov 2, 2015	5.40	5.42	5.37	5.42
5891	NYSE	MGF	Fri, Oct 30, 2015	5.38	5.39	5.36	5.39
5890	NYSE	MGF	Thu, Oct 29, 2015	5.35	5.37	5.35	5.37
5889	NYSE	MGF	Wed, Oct 28, 2015	5.34	5.37	5.34	5.37
5888	NYSE	MGF	Tue, Oct 27, 2015	5.35	5.37	5.33	5.35
5887	NYSE	MGF	Mon, Oct 26, 2015	5.38	5.38	5.31	5.35
5886	NYSE	MGF	Fri, Oct 23, 2015	5.37	5.37	5.35	5.35
5885	NYSE	MGF	Thu, Oct 22, 2015	5.35	5.37	5.33	5.37
5884	NYSE	MGF	Wed, Oct 21, 2015	5.34	5.35	5.32	5.35
5883	NYSE	MGF	Tue, Oct 20, 2015	5.30	5.34	5.30	5.34
5882	NYSE	MGF	Mon, Oct 19, 2015	5.30	5.30	5.28	5.30
5881	NYSE	MGF	Fri, Oct 16, 2015	5.28	5.29	5.26	5.29
5880	NYSE	MGF	Thu, Oct 15, 2015	5.23	5.30	5.23	5.28
5879	NYSE	MGF	Wed, Oct 14, 2015	5.24	5.25	5.23	5.23
5878	NYSE	MGF	Tue, Oct 13, 2015	5.26	5.26	5.23	5.23
5877	NYSE	MGF	Mon, Oct 12, 2015	5.27	5.29	5.27	5.27
5876	NYSE	MGF	Fri, Oct 9, 2015	5.29	5.29	5.27	5.28
5875	NYSE	MGF	Thu, Oct 8, 2015	5.26	5.30	5.26	5.29
5874	NYSE	MGF	Wed, Oct 7, 2015	5.30	5.31	5.26	5.26
5873	NYSE	MGF	Tue, Oct 6, 2015	5.29	5.31	5.27	5.31
5872	NYSE	MGF	Mon, Oct 5, 2015	5.37	5.37	5.25	5.29
5871	NYSE	MGF	Fri, Oct 2, 2015	5.35	5.37	5.34	5.37
5870	NYSE	MGF	Thu, Oct 1, 2015	5.36	5.38	5.31	5.33
5869	NYSE	MGF	Wed, Sep 30, 2015	5.43	5.44	5.30	5.37
5868	NYSE	MGF	Tue, Sep 29, 2015	5.36	5.44	5.36	5.43
5867	NYSE	MGF	Mon, Sep 28, 2015	5.37	5.38	5.35	5.38
5866	NYSE	MGF	Fri, Sep 25, 2015	5.33	5.36	5.33	5.36
5865	NYSE	MGF	Thu, Sep 24, 2015	5.31	5.35	5.31	5.32
5864	NYSE	MGF	Wed, Sep 23, 2015	5.28	5.32	5.28	5.31
5863	NYSE	MGF	Tue, Sep 22, 2015	5.29	5.31	5.26	5.30
5862	NYSE	MGF	Mon, Sep 21, 2015	5.27	5.29	5.22	5.29
5861	NYSE	MGF	Fri, Sep 18, 2015	5.22	5.27	5.20	5.27
5860	NYSE	MGF	Thu, Sep 17, 2015	5.16	5.23	5.16	5.23
5859	NYSE	MGF	Wed, Sep 16, 2015	5.18	5.19	5.16	5.16
5858	NYSE	MGF	Tue, Sep 15, 2015	5.22	5.22	5.17	5.17
5857	NYSE	MGF	Mon, Sep 14, 2015	5.28	5.30	5.25	5.25
5856	NYSE	MGF	Fri, Sep 11, 2015	5.28	5.29	5.27	5.28
5855	NYSE	MGF	Thu, Sep 10, 2015	5.26	5.29	5.25	5.28
5854	NYSE	MGF	Wed, Sep 9, 2015	5.28	5.31	5.25	5.25
5853	NYSE	MGF	Tue, Sep 8, 2015	5.32	5.33	5.27	5.27
5852	NYSE	MGF	Fri, Sep 4, 2015	5.30	5.35	5.30	5.33
5851	NYSE	MGF	Thu, Sep 3, 2015	5.29	5.35	5.29	5.35
5850	NYSE	MGF	Wed, Sep 2, 2015	5.30	5.31	5.27	5.28
5849	NYSE	MGF	Tue, Sep 1, 2015	5.25	5.30	5.22	5.30
5848	NYSE	MGF	Mon, Aug 31, 2015	5.26	5.27	5.23	5.23
5847	NYSE	MGF	Fri, Aug 28, 2015	5.22	5.25	5.22	5.24
5846	NYSE	MGF	Thu, Aug 27, 2015	5.21	5.24	5.20	5.22
5845	NYSE	MGF	Wed, Aug 26, 2015	5.21	5.23	5.20	5.21
5844	NYSE	MGF	Tue, Aug 25, 2015	5.23	5.26	5.20	5.21
5843	NYSE	MGF	Mon, Aug 24, 2015	5.19	5.25	5.19	5.21
5842	NYSE	MGF	Fri, Aug 21, 2015	5.29	5.32	5.26	5.26
5841	NYSE	MGF	Thu, Aug 20, 2015	5.30	5.32	5.29	5.29
5840	NYSE	MGF	Wed, Aug 19, 2015	5.30	5.31	5.28	5.31
5839	NYSE	MGF	Tue, Aug 18, 2015	5.29	5.31	5.26	5.30
5838	NYSE	MGF	Mon, Aug 17, 2015	5.31	5.33	5.30	5.30
5837	NYSE	MGF	Fri, Aug 14, 2015	5.32	5.33	5.31	5.31
5836	NYSE	MGF	Thu, Aug 13, 2015	5.33	5.38	5.32	5.32
5835	NYSE	MGF	Wed, Aug 12, 2015	5.36	5.36	5.33	5.34
5834	NYSE	MGF	Tue, Aug 11, 2015	5.33	5.37	5.33	5.37
5833	NYSE	MGF	Mon, Aug 10, 2015	5.33	5.35	5.32	5.33
5832	NYSE	MGF	Fri, Aug 7, 2015	5.30	5.36	5.30	5.36
5831	NYSE	MGF	Thu, Aug 6, 2015	5.29	5.33	5.29	5.33
5830	NYSE	MGF	Wed, Aug 5, 2015	5.33	5.33	5.28	5.31
5829	NYSE	MGF	Tue, Aug 4, 2015	5.30	5.32	5.29	5.32
5828	NYSE	MGF	Mon, Aug 3, 2015	5.33	5.35	5.29	5.29
5827	NYSE	MGF	Fri, Jul 31, 2015	5.33	5.34	5.27	5.32
5826	NYSE	MGF	Thu, Jul 30, 2015	5.29	5.35	5.28	5.30
5825	NYSE	MGF	Wed, Jul 29, 2015	5.26	5.29	5.25	5.27
5824	NYSE	MGF	Tue, Jul 28, 2015	5.30	5.31	5.25	5.25
5823	NYSE	MGF	Mon, Jul 27, 2015	5.28	5.30	5.28	5.30
5822	NYSE	MGF	Fri, Jul 24, 2015	5.37	5.37	5.28	5.28
5821	NYSE	MGF	Thu, Jul 23, 2015	5.34	5.38	5.34	5.38
5820	NYSE	MGF	Wed, Jul 22, 2015	5.36	5.39	5.34	5.36
5819	NYSE	MGF	Tue, Jul 21, 2015	5.34	5.36	5.34	5.36
5818	NYSE	MGF	Mon, Jul 20, 2015	5.34	5.36	5.32	5.36
5817	NYSE	MGF	Fri, Jul 17, 2015	5.32	5.34	5.29	5.34
5816	NYSE	MGF	Thu, Jul 16, 2015	5.31	5.34	5.30	5.32
5815	NYSE	MGF	Wed, Jul 15, 2015	5.29	5.35	5.28	5.31
5814	NYSE	MGF	Tue, Jul 14, 2015	5.27	5.30	5.27	5.27
5813	NYSE	MGF	Mon, Jul 13, 2015	5.36	5.37	5.33	5.33
5812	NYSE	MGF	Fri, Jul 10, 2015	5.35	5.39	5.33	5.35
5811	NYSE	MGF	Thu, Jul 9, 2015	5.40	5.41	5.35	5.35
5810	NYSE	MGF	Wed, Jul 8, 2015	5.38	5.44	5.38	5.40
5809	NYSE	MGF	Tue, Jul 7, 2015	5.43	5.43	5.39	5.39
5808	NYSE	MGF	Mon, Jul 6, 2015	5.45	5.47	5.41	5.41
5807	NYSE	MGF	Thu, Jul 2, 2015	5.44	5.46	5.43	5.45
5806	NYSE	MGF	Wed, Jul 1, 2015	5.40	5.45	5.37	5.45
5805	NYSE	MGF	Tue, Jun 30, 2015	5.29	5.40	5.23	5.40
5804	NYSE	MGF	Mon, Jun 29, 2015	5.26	5.33	5.23	5.25
5803	NYSE	MGF	Fri, Jun 26, 2015	5.40	5.40	5.22	5.22
5802	NYSE	MGF	Thu, Jun 25, 2015	5.44	5.47	5.39	5.39
5801	NYSE	MGF	Wed, Jun 24, 2015	5.47	5.48	5.43	5.43
5800	NYSE	MGF	Tue, Jun 23, 2015	5.43	5.46	5.42	5.46
5799	NYSE	MGF	Mon, Jun 22, 2015	5.45	5.46	5.42	5.43
5798	NYSE	MGF	Fri, Jun 19, 2015	5.40	5.45	5.40	5.45
5797	NYSE	MGF	Thu, Jun 18, 2015	5.43	5.45	5.40	5.41
5796	NYSE	MGF	Wed, Jun 17, 2015	5.43	5.45	5.43	5.43
5795	NYSE	MGF	Tue, Jun 16, 2015	5.45	5.45	5.42	5.43
5794	NYSE	MGF	Mon, Jun 15, 2015	5.46	5.47	5.45	5.47
5793	NYSE	MGF	Fri, Jun 12, 2015	5.48	5.50	5.44	5.46
5792	NYSE	MGF	Thu, Jun 11, 2015	5.50	5.52	5.48	5.48
5791	NYSE	MGF	Wed, Jun 10, 2015	5.50	5.50	5.47	5.50
5790	NYSE	MGF	Tue, Jun 9, 2015	5.51	5.51	5.42	5.49
5789	NYSE	MGF	Mon, Jun 8, 2015	5.49	5.51	5.48	5.50
5788	NYSE	MGF	Fri, Jun 5, 2015	5.55	5.55	5.50	5.50
5787	NYSE	MGF	Thu, Jun 4, 2015	5.55	5.57	5.54	5.56
5786	NYSE	MGF	Wed, Jun 3, 2015	5.58	5.58	5.55	5.55
5785	NYSE	MGF	Tue, Jun 2, 2015	5.60	5.60	5.56	5.57
5784	NYSE	MGF	Mon, Jun 1, 2015	5.59	5.61	5.58	5.59
5783	NYSE	MGF	Fri, May 29, 2015	5.59	5.60	5.56	5.60
5782	NYSE	MGF	Thu, May 28, 2015	5.55	5.59	5.55	5.59
5781	NYSE	MGF	Wed, May 27, 2015	5.56	5.59	5.55	5.55
5780	NYSE	MGF	Tue, May 26, 2015	5.60	5.61	5.53	5.57
5779	NYSE	MGF	Fri, May 22, 2015	5.63	5.68	5.59	5.59
5778	NYSE	MGF	Thu, May 21, 2015	5.62	5.66	5.62	5.66
5777	NYSE	MGF	Wed, May 20, 2015	5.57	5.63	5.57	5.63
5776	NYSE	MGF	Tue, May 19, 2015	5.57	5.59	5.57	5.59
5775	NYSE	MGF	Mon, May 18, 2015	5.57	5.59	5.56	5.58
5774	NYSE	MGF	Fri, May 15, 2015	5.60	5.61	5.56	5.57
5773	NYSE	MGF	Thu, May 14, 2015	5.60	5.61	5.57	5.59
5772	NYSE	MGF	Wed, May 13, 2015	5.58	5.62	5.56	5.57
5771	NYSE	MGF	Tue, May 12, 2015	5.58	5.60	5.57	5.60
5770	NYSE	MGF	Mon, May 11, 2015	5.62	5.64	5.59	5.62
5769	NYSE	MGF	Fri, May 8, 2015	5.61	5.64	5.61	5.62
5768	NYSE	MGF	Thu, May 7, 2015	5.63	5.64	5.61	5.61
5767	NYSE	MGF	Wed, May 6, 2015	5.64	5.67	5.61	5.63
5766	NYSE	MGF	Tue, May 5, 2015	5.65	5.65	5.63	5.64
5765	NYSE	MGF	Mon, May 4, 2015	5.64	5.66	5.63	5.64
5764	NYSE	MGF	Fri, May 1, 2015	5.64	5.66	5.63	5.64
5763	NYSE	MGF	Thu, Apr 30, 2015	5.65	5.65	5.62	5.63
5762	NYSE	MGF	Wed, Apr 29, 2015	5.65	5.65	5.64	5.64
5761	NYSE	MGF	Tue, Apr 28, 2015	5.67	5.67	5.65	5.66
5760	NYSE	MGF	Mon, Apr 27, 2015	5.68	5.68	5.65	5.67
5759	NYSE	MGF	Fri, Apr 24, 2015	5.65	5.68	5.65	5.67
5758	NYSE	MGF	Thu, Apr 23, 2015	5.67	5.67	5.64	5.66
5757	NYSE	MGF	Wed, Apr 22, 2015	5.65	5.67	5.62	5.67
5756	NYSE	MGF	Tue, Apr 21, 2015	5.61	5.65	5.61	5.65
5755	NYSE	MGF	Mon, Apr 20, 2015	5.60	5.61	5.59	5.61
5754	NYSE	MGF	Fri, Apr 17, 2015	5.60	5.62	5.60	5.60
5753	NYSE	MGF	Thu, Apr 16, 2015	5.62	5.63	5.59	5.60
5752	NYSE	MGF	Wed, Apr 15, 2015	5.60	5.62	5.58	5.62
5751	NYSE	MGF	Tue, Apr 14, 2015	5.62	5.63	5.60	5.60
5750	NYSE	MGF	Mon, Apr 13, 2015	5.59	5.64	5.57	5.64
5749	NYSE	MGF	Fri, Apr 10, 2015	5.62	5.62	5.58	5.58
5748	NYSE	MGF	Thu, Apr 9, 2015	5.60	5.62	5.60	5.62
5747	NYSE	MGF	Wed, Apr 8, 2015	5.63	5.63	5.58	5.61
5746	NYSE	MGF	Tue, Apr 7, 2015	5.63	5.64	5.60	5.64
5745	NYSE	MGF	Mon, Apr 6, 2015	5.62	5.64	5.61	5.63
5744	NYSE	MGF	Thu, Apr 2, 2015	5.63	5.65	5.62	5.62
5743	NYSE	MGF	Wed, Apr 1, 2015	5.63	5.64	5.61	5.64
5742	NYSE	MGF	Tue, Mar 31, 2015	5.60	5.62	5.58	5.60
5741	NYSE	MGF	Mon, Mar 30, 2015	5.65	5.66	5.58	5.59
5740	NYSE	MGF	Fri, Mar 27, 2015	5.63	5.66	5.63	5.65
5739	NYSE	MGF	Thu, Mar 26, 2015	5.65	5.67	5.64	5.64
5738	NYSE	MGF	Wed, Mar 25, 2015	5.66	5.67	5.64	5.66
5737	NYSE	MGF	Tue, Mar 24, 2015	5.63	5.66	5.62	5.66
5736	NYSE	MGF	Mon, Mar 23, 2015	5.62	5.64	5.60	5.63
5735	NYSE	MGF	Fri, Mar 20, 2015	5.59	5.62	5.59	5.61
5734	NYSE	MGF	Thu, Mar 19, 2015	5.59	5.60	5.55	5.59
5733	NYSE	MGF	Wed, Mar 18, 2015	5.58	5.61	5.50	5.61
5732	NYSE	MGF	Tue, Mar 17, 2015	5.56	5.59	5.55	5.58
5731	NYSE	MGF	Mon, Mar 16, 2015	5.63	5.64	5.57	5.58
5730	NYSE	MGF	Fri, Mar 13, 2015	5.63	5.65	5.61	5.64
5729	NYSE	MGF	Thu, Mar 12, 2015	5.65	5.68	5.58	5.64
5728	NYSE	MGF	Wed, Mar 11, 2015	5.65	5.65	5.59	5.65
5727	NYSE	MGF	Tue, Mar 10, 2015	5.62	5.67	5.62	5.63
5726	NYSE	MGF	Mon, Mar 9, 2015	5.66	5.72	5.63	5.63
5725	NYSE	MGF	Fri, Mar 6, 2015	5.74	5.74	5.67	5.68
5724	NYSE	MGF	Thu, Mar 5, 2015	5.78	5.79	5.73	5.76
5723	NYSE	MGF	Wed, Mar 4, 2015	5.81	5.82	5.78	5.78
5722	NYSE	MGF	Tue, Mar 3, 2015	5.80	5.82	5.79	5.81
5721	NYSE	MGF	Mon, Mar 2, 2015	5.83	5.83	5.80	5.82
5720	NYSE	MGF	Fri, Feb 27, 2015	5.82	5.83	5.80	5.80
5719	NYSE	MGF	Thu, Feb 26, 2015	5.80	5.82	5.78	5.82
5718	NYSE	MGF	Wed, Feb 25, 2015	5.79	5.82	5.75	5.77
5717	NYSE	MGF	Tue, Feb 24, 2015	5.79	5.81	5.76	5.76
5716	NYSE	MGF	Mon, Feb 23, 2015	5.78	5.79	5.75	5.79
5715	NYSE	MGF	Fri, Feb 20, 2015	5.80	5.80	5.74	5.80
5714	NYSE	MGF	Thu, Feb 19, 2015	5.80	5.81	5.78	5.78
5713	NYSE	MGF	Wed, Feb 18, 2015	5.78	5.80	5.77	5.78
5712	NYSE	MGF	Tue, Feb 17, 2015	5.82	5.83	5.75	5.75
5711	NYSE	MGF	Fri, Feb 13, 2015	5.84	5.86	5.82	5.86
5710	NYSE	MGF	Thu, Feb 12, 2015	5.85	5.86	5.82	5.85
5709	NYSE	MGF	Wed, Feb 11, 2015	5.86	5.86	5.81	5.84
5708	NYSE	MGF	Tue, Feb 10, 2015	5.78	5.87	5.78	5.87
5707	NYSE	MGF	Mon, Feb 9, 2015	5.81	5.81	5.76	5.76
5706	NYSE	MGF	Fri, Feb 6, 2015	5.72	5.83	5.70	5.83
5705	NYSE	MGF	Thu, Feb 5, 2015	5.85	5.86	5.73	5.73
5704	NYSE	MGF	Wed, Feb 4, 2015	5.86	5.89	5.82	5.83
5703	NYSE	MGF	Tue, Feb 3, 2015	5.80	5.85	5.78	5.84
5702	NYSE	MGF	Mon, Feb 2, 2015	5.88	5.88	5.75	5.79
5701	NYSE	MGF	Fri, Jan 30, 2015	5.87	5.89	5.86	5.88
5700	NYSE	MGF	Thu, Jan 29, 2015	5.89	5.89	5.85	5.88
5699	NYSE	MGF	Wed, Jan 28, 2015	5.88	5.91	5.83	5.89
5698	NYSE	MGF	Tue, Jan 27, 2015	5.86	5.88	5.83	5.88
5697	NYSE	MGF	Mon, Jan 26, 2015	5.85	5.88	5.83	5.87
5696	NYSE	MGF	Fri, Jan 23, 2015	5.86	5.89	5.85	5.85
5695	NYSE	MGF	Thu, Jan 22, 2015	5.82	5.89	5.82	5.83
5694	NYSE	MGF	Wed, Jan 21, 2015	5.84	5.89	5.81	5.81
5693	NYSE	MGF	Tue, Jan 20, 2015	5.83	5.90	5.83	5.85
5692	NYSE	MGF	Fri, Jan 16, 2015	5.84	5.86	5.82	5.82
5691	NYSE	MGF	Thu, Jan 15, 2015	5.82	5.90	5.82	5.86
5690	NYSE	MGF	Wed, Jan 14, 2015	5.81	5.84	5.79	5.82
5689	NYSE	MGF	Tue, Jan 13, 2015	5.79	5.84	5.79	5.79
5688	NYSE	MGF	Mon, Jan 12, 2015	5.82	5.83	5.80	5.81
5687	NYSE	MGF	Fri, Jan 9, 2015	5.82	5.82	5.78	5.80
5686	NYSE	MGF	Thu, Jan 8, 2015	5.77	5.84	5.76	5.84
5685	NYSE	MGF	Wed, Jan 7, 2015	5.79	5.81	5.76	5.77
5684	NYSE	MGF	Tue, Jan 6, 2015	5.79	5.81	5.78	5.78
5683	NYSE	MGF	Mon, Jan 5, 2015	5.73	5.81	5.73	5.75
5682	NYSE	MGF	Fri, Jan 2, 2015	5.69	5.75	5.69	5.75
5681	NYSE	MGF	Wed, Dec 31, 2014	5.73	5.80	5.67	5.67
5680	NYSE	MGF	Tue, Dec 30, 2014	5.72	5.75	5.70	5.73
5679	NYSE	MGF	Mon, Dec 29, 2014	5.71	5.75	5.70	5.72
5678	NYSE	MGF	Fri, Dec 26, 2014	5.72	5.77	5.68	5.68
5677	NYSE	MGF	Wed, Dec 24, 2014	5.71	5.74	5.69	5.69
5676	NYSE	MGF	Tue, Dec 23, 2014	5.64	5.74	5.64	5.74
5675	NYSE	MGF	Mon, Dec 22, 2014	5.63	5.70	5.63	5.65
5674	NYSE	MGF	Fri, Dec 19, 2014	5.61	5.66	5.60	5.66
5673	NYSE	MGF	Thu, Dec 18, 2014	5.62	5.63	5.60	5.61
5672	NYSE	MGF	Wed, Dec 17, 2014	5.61	5.68	5.61	5.65
5671	NYSE	MGF	Tue, Dec 16, 2014	5.64	5.64	5.62	5.64
5670	NYSE	MGF	Mon, Dec 15, 2014	5.75	5.75	5.64	5.68
5669	NYSE	MGF	Fri, Dec 12, 2014	5.69	5.71	5.67	5.70
5668	NYSE	MGF	Thu, Dec 11, 2014	5.71	5.72	5.69	5.70
5667	NYSE	MGF	Wed, Dec 10, 2014	5.67	5.71	5.67	5.71
5666	NYSE	MGF	Tue, Dec 9, 2014	5.65	5.68	5.63	5.66
5665	NYSE	MGF	Mon, Dec 8, 2014	5.68	5.71	5.67	5.67
5664	NYSE	MGF	Fri, Dec 5, 2014	5.72	5.74	5.68	5.68
5663	NYSE	MGF	Thu, Dec 4, 2014	5.75	5.77	5.72	5.72
5662	NYSE	MGF	Wed, Dec 3, 2014	5.72	5.78	5.72	5.74
5661	NYSE	MGF	Tue, Dec 2, 2014	5.75	5.77	5.72	5.73
5660	NYSE	MGF	Mon, Dec 1, 2014	5.79	5.81	5.72	5.74
5659	NYSE	MGF	Fri, Nov 28, 2014	5.77	5.81	5.76	5.80
5658	NYSE	MGF	Wed, Nov 26, 2014	5.73	5.77	5.71	5.77
5657	NYSE	MGF	Tue, Nov 25, 2014	5.72	5.73	5.70	5.71
5656	NYSE	MGF	Mon, Nov 24, 2014	5.67	5.71	5.66	5.70
5655	NYSE	MGF	Fri, Nov 21, 2014	5.64	5.68	5.63	5.67
5654	NYSE	MGF	Thu, Nov 20, 2014	5.63	5.66	5.61	5.64
5653	NYSE	MGF	Wed, Nov 19, 2014	5.62	5.63	5.60	5.63
5652	NYSE	MGF	Tue, Nov 18, 2014	5.61	5.62	5.60	5.61
5651	NYSE	MGF	Mon, Nov 17, 2014	5.63	5.66	5.62	5.63
5650	NYSE	MGF	Fri, Nov 14, 2014	5.59	5.65	5.59	5.64
5649	NYSE	MGF	Thu, Nov 13, 2014	5.65	5.67	5.65	5.66
5648	NYSE	MGF	Wed, Nov 12, 2014	5.69	5.69	5.65	5.65
5647	NYSE	MGF	Tue, Nov 11, 2014	5.64	5.67	5.64	5.66
5646	NYSE	MGF	Mon, Nov 10, 2014	5.67	5.68	5.65	5.65
5645	NYSE	MGF	Fri, Nov 7, 2014	5.71	5.71	5.65	5.65
5644	NYSE	MGF	Thu, Nov 6, 2014	5.71	5.72	5.68	5.68
5643	NYSE	MGF	Wed, Nov 5, 2014	5.74	5.75	5.71	5.71
5642	NYSE	MGF	Tue, Nov 4, 2014	5.77	5.77	5.74	5.75
5641	NYSE	MGF	Mon, Nov 3, 2014	5.74	5.78	5.73	5.76
5640	NYSE	MGF	Fri, Oct 31, 2014	5.73	5.74	5.71	5.73
5639	NYSE	MGF	Thu, Oct 30, 2014	5.69	5.72	5.69	5.71
5638	NYSE	MGF	Wed, Oct 29, 2014	5.70	5.72	5.66	5.71
5637	NYSE	MGF	Tue, Oct 28, 2014	5.73	5.73	5.68	5.69
5636	NYSE	MGF	Mon, Oct 27, 2014	5.66	5.73	5.66	5.70
5635	NYSE	MGF	Fri, Oct 24, 2014	5.73	5.73	5.68	5.68
5634	NYSE	MGF	Thu, Oct 23, 2014	5.67	5.72	5.67	5.72
5633	NYSE	MGF	Wed, Oct 22, 2014	5.70	5.70	5.67	5.67
5632	NYSE	MGF	Tue, Oct 21, 2014	5.69	5.70	5.67	5.67
5631	NYSE	MGF	Mon, Oct 20, 2014	5.67	5.68	5.67	5.67
5630	NYSE	MGF	Fri, Oct 17, 2014	5.67	5.68	5.66	5.67
5629	NYSE	MGF	Thu, Oct 16, 2014	5.68	5.68	5.65	5.68
5628	NYSE	MGF	Wed, Oct 15, 2014	5.66	5.70	5.62	5.70
5627	NYSE	MGF	Tue, Oct 14, 2014	5.65	5.68	5.65	5.66
5626	NYSE	MGF	Mon, Oct 13, 2014	5.71	5.71	5.68	5.71
5625	NYSE	MGF	Fri, Oct 10, 2014	5.66	5.70	5.66	5.68
5624	NYSE	MGF	Thu, Oct 9, 2014	5.68	5.70	5.67	5.67
5623	NYSE	MGF	Wed, Oct 8, 2014	5.68	5.70	5.63	5.69
5622	NYSE	MGF	Tue, Oct 7, 2014	5.75	5.75	5.69	5.69
5621	NYSE	MGF	Mon, Oct 6, 2014	5.73	5.75	5.72	5.74
5620	NYSE	MGF	Fri, Oct 3, 2014	5.67	5.75	5.67	5.75
5619	NYSE	MGF	Thu, Oct 2, 2014	5.71	5.75	5.70	5.72
5618	NYSE	MGF	Wed, Oct 1, 2014	5.68	5.76	5.67	5.72
5617	NYSE	MGF	Tue, Sep 30, 2014	5.66	5.70	5.65	5.70
5616	NYSE	MGF	Mon, Sep 29, 2014	5.60	5.65	5.60	5.64
5615	NYSE	MGF	Fri, Sep 26, 2014	5.61	5.63	5.57	5.62
5614	NYSE	MGF	Thu, Sep 25, 2014	5.62	5.63	5.57	5.63
5613	NYSE	MGF	Wed, Sep 24, 2014	5.59	5.63	5.59	5.63
5612	NYSE	MGF	Tue, Sep 23, 2014	5.58	5.61	5.58	5.61
5611	NYSE	MGF	Mon, Sep 22, 2014	5.62	5.64	5.57	5.57
5610	NYSE	MGF	Fri, Sep 19, 2014	5.61	5.63	5.61	5.62
5609	NYSE	MGF	Thu, Sep 18, 2014	5.62	5.64	5.61	5.62
5608	NYSE	MGF	Wed, Sep 17, 2014	5.63	5.64	5.63	5.63
5607	NYSE	MGF	Tue, Sep 16, 2014	5.67	5.68	5.62	5.62
5606	NYSE	MGF	Mon, Sep 15, 2014	5.71	5.73	5.69	5.69
5605	NYSE	MGF	Fri, Sep 12, 2014	5.73	5.74	5.71	5.71
5604	NYSE	MGF	Thu, Sep 11, 2014	5.72	5.76	5.72	5.73
5603	NYSE	MGF	Wed, Sep 10, 2014	5.74	5.75	5.72	5.74
5602	NYSE	MGF	Tue, Sep 9, 2014	5.73	5.78	5.73	5.77
5601	NYSE	MGF	Mon, Sep 8, 2014	5.76	5.78	5.73	5.73
5600	NYSE	MGF	Fri, Sep 5, 2014	5.82	5.82	5.78	5.78
5599	NYSE	MGF	Thu, Sep 4, 2014	5.84	5.86	5.79	5.83
5598	NYSE	MGF	Wed, Sep 3, 2014	5.80	5.85	5.80	5.85
5597	NYSE	MGF	Tue, Sep 2, 2014	5.83	5.83	5.80	5.81
5596	NYSE	MGF	Fri, Aug 29, 2014	5.83	5.84	5.80	5.84
5595	NYSE	MGF	Thu, Aug 28, 2014	5.77	5.82	5.77	5.82
5594	NYSE	MGF	Wed, Aug 27, 2014	5.74	5.80	5.74	5.80
5593	NYSE	MGF	Tue, Aug 26, 2014	5.79	5.79	5.75	5.75
5592	NYSE	MGF	Mon, Aug 25, 2014	5.78	5.80	5.76	5.80
5591	NYSE	MGF	Fri, Aug 22, 2014	5.80	5.82	5.78	5.79
5590	NYSE	MGF	Thu, Aug 21, 2014	5.78	5.81	5.77	5.80
5589	NYSE	MGF	Wed, Aug 20, 2014	5.77	5.81	5.76	5.80
5588	NYSE	MGF	Tue, Aug 19, 2014	5.78	5.80	5.76	5.80
5587	NYSE	MGF	Mon, Aug 18, 2014	5.70	5.77	5.70	5.77
5586	NYSE	MGF	Fri, Aug 15, 2014	5.72	5.77	5.72	5.73
5585	NYSE	MGF	Thu, Aug 14, 2014	5.75	5.75	5.71	5.72
5584	NYSE	MGF	Wed, Aug 13, 2014	5.74	5.75	5.72	5.75
5583	NYSE	MGF	Tue, Aug 12, 2014	5.76	5.76	5.71	5.74
5582	NYSE	MGF	Mon, Aug 11, 2014	5.74	5.77	5.74	5.77
5581	NYSE	MGF	Fri, Aug 8, 2014	5.71	5.74	5.70	5.74
5580	NYSE	MGF	Thu, Aug 7, 2014	5.71	5.72	5.69	5.69
5579	NYSE	MGF	Wed, Aug 6, 2014	5.69	5.72	5.69	5.69
5578	NYSE	MGF	Tue, Aug 5, 2014	5.72	5.74	5.70	5.70
5577	NYSE	MGF	Mon, Aug 4, 2014	5.72	5.75	5.72	5.72
5576	NYSE	MGF	Fri, Aug 1, 2014	5.71	5.78	5.71	5.72
5575	NYSE	MGF	Thu, Jul 31, 2014	5.73	5.76	5.71	5.71
5574	NYSE	MGF	Wed, Jul 30, 2014	5.80	5.81	5.75	5.78
5573	NYSE	MGF	Tue, Jul 29, 2014	5.79	5.83	5.75	5.81
5572	NYSE	MGF	Mon, Jul 28, 2014	5.86	5.86	5.79	5.80
5571	NYSE	MGF	Fri, Jul 25, 2014	5.83	5.86	5.82	5.86
5570	NYSE	MGF	Thu, Jul 24, 2014	5.83	5.84	5.80	5.84
5569	NYSE	MGF	Wed, Jul 23, 2014	5.82	5.84	5.80	5.83
5568	NYSE	MGF	Tue, Jul 22, 2014	5.78	5.82	5.78	5.80
5567	NYSE	MGF	Mon, Jul 21, 2014	5.77	5.82	5.77	5.80
5566	NYSE	MGF	Fri, Jul 18, 2014	5.79	5.80	5.76	5.76
5565	NYSE	MGF	Thu, Jul 17, 2014	5.77	5.81	5.76	5.80
5564	NYSE	MGF	Wed, Jul 16, 2014	5.74	5.77	5.72	5.77
5563	NYSE	MGF	Tue, Jul 15, 2014	5.71	5.74	5.71	5.73
5562	NYSE	MGF	Mon, Jul 14, 2014	5.82	5.82	5.73	5.76
5561	NYSE	MGF	Fri, Jul 11, 2014	5.75	5.83	5.75	5.83
5560	NYSE	MGF	Thu, Jul 10, 2014	5.75	5.79	5.75	5.75
5559	NYSE	MGF	Wed, Jul 9, 2014	5.76	5.78	5.74	5.75
5558	NYSE	MGF	Tue, Jul 8, 2014	5.74	5.79	5.74	5.76
5557	NYSE	MGF	Mon, Jul 7, 2014	5.75	5.80	5.75	5.75
5556	NYSE	MGF	Thu, Jul 3, 2014	5.76	5.77	5.74	5.75
5555	NYSE	MGF	Wed, Jul 2, 2014	5.85	5.85	5.76	5.76
5554	NYSE	MGF	Tue, Jul 1, 2014	5.83	5.87	5.82	5.83
5553	NYSE	MGF	Mon, Jun 30, 2014	5.82	5.85	5.78	5.81
5552	NYSE	MGF	Fri, Jun 27, 2014	5.80	5.84	5.80	5.84
5551	NYSE	MGF	Thu, Jun 26, 2014	5.81	5.82	5.78	5.82
5550	NYSE	MGF	Wed, Jun 25, 2014	5.75	5.80	5.75	5.80
5549	NYSE	MGF	Tue, Jun 24, 2014	5.72	5.76	5.71	5.75
5548	NYSE	MGF	Mon, Jun 23, 2014	5.70	5.74	5.70	5.73
5547	NYSE	MGF	Fri, Jun 20, 2014	5.72	5.72	5.70	5.70
5546	NYSE	MGF	Thu, Jun 19, 2014	5.69	5.71	5.69	5.70
5545	NYSE	MGF	Wed, Jun 18, 2014	5.69	5.71	5.68	5.70
5544	NYSE	MGF	Tue, Jun 17, 2014	5.72	5.75	5.70	5.70
5543	NYSE	MGF	Mon, Jun 16, 2014	5.79	5.80	5.78	5.78
5542	NYSE	MGF	Fri, Jun 13, 2014	5.80	5.83	5.78	5.79
5541	NYSE	MGF	Thu, Jun 12, 2014	5.76	5.82	5.76	5.82
5540	NYSE	MGF	Wed, Jun 11, 2014	5.74	5.78	5.74	5.78
5539	NYSE	MGF	Tue, Jun 10, 2014	5.72	5.76	5.72	5.76
5538	NYSE	MGF	Mon, Jun 9, 2014	5.73	5.76	5.72	5.73
5537	NYSE	MGF	Fri, Jun 6, 2014	5.74	5.76	5.71	5.76
5536	NYSE	MGF	Thu, Jun 5, 2014	5.72	5.76	5.72	5.75
5535	NYSE	MGF	Wed, Jun 4, 2014	5.76	5.77	5.72	5.75
5534	NYSE	MGF	Tue, Jun 3, 2014	5.78	5.80	5.77	5.78
5533	NYSE	MGF	Mon, Jun 2, 2014	5.82	5.82	5.78	5.78
5532	NYSE	MGF	Fri, May 30, 2014	5.83	5.84	5.80	5.80
5531	NYSE	MGF	Thu, May 29, 2014	5.83	5.84	5.81	5.81
5530	NYSE	MGF	Wed, May 28, 2014	5.81	5.83	5.81	5.81
5529	NYSE	MGF	Tue, May 27, 2014	5.79	5.81	5.79	5.80
5528	NYSE	MGF	Fri, May 23, 2014	5.79	5.82	5.78	5.81
5527	NYSE	MGF	Thu, May 22, 2014	5.76	5.80	5.76	5.80
5526	NYSE	MGF	Wed, May 21, 2014	5.79	5.82	5.70	5.77
5525	NYSE	MGF	Tue, May 20, 2014	5.84	5.84	5.80	5.80
5524	NYSE	MGF	Mon, May 19, 2014	5.84	5.84	5.80	5.82
5523	NYSE	MGF	Fri, May 16, 2014	5.81	5.83	5.80	5.83
5522	NYSE	MGF	Thu, May 15, 2014	5.82	5.82	5.79	5.81
5521	NYSE	MGF	Wed, May 14, 2014	5.80	5.83	5.79	5.81
5520	NYSE	MGF	Tue, May 13, 2014	5.81	5.83	5.77	5.80
5519	NYSE	MGF	Mon, May 12, 2014	5.82	5.83	5.81	5.83
5518	NYSE	MGF	Fri, May 9, 2014	5.85	5.85	5.81	5.82
5517	NYSE	MGF	Thu, May 8, 2014	5.84	5.84	5.82	5.83
5516	NYSE	MGF	Wed, May 7, 2014	5.81	5.85	5.81	5.82
5515	NYSE	MGF	Tue, May 6, 2014	5.81	5.81	5.78	5.81
5514	NYSE	MGF	Mon, May 5, 2014	5.79	5.80	5.77	5.78
5513	NYSE	MGF	Fri, May 2, 2014	5.81	5.84	5.78	5.82
5512	NYSE	MGF	Thu, May 1, 2014	5.78	5.83	5.78	5.82
5511	NYSE	MGF	Wed, Apr 30, 2014	5.78	5.78	5.75	5.76
5510	NYSE	MGF	Tue, Apr 29, 2014	5.79	5.82	5.77	5.78
5509	NYSE	MGF	Mon, Apr 28, 2014	5.81	5.82	5.79	5.82
5508	NYSE	MGF	Fri, Apr 25, 2014	5.81	5.81	5.77	5.80
5507	NYSE	MGF	Thu, Apr 24, 2014	5.78	5.80	5.78	5.78
5506	NYSE	MGF	Wed, Apr 23, 2014	5.75	5.82	5.75	5.78
5505	NYSE	MGF	Tue, Apr 22, 2014	5.76	5.77	5.75	5.75
5504	NYSE	MGF	Mon, Apr 21, 2014	5.77	5.79	5.73	5.75
5503	NYSE	MGF	Thu, Apr 17, 2014	5.77	5.83	5.76	5.78
5502	NYSE	MGF	Wed, Apr 16, 2014	5.77	5.80	5.75	5.78
5501	NYSE	MGF	Tue, Apr 15, 2014	5.77	5.79	5.72	5.77
5500	NYSE	MGF	Mon, Apr 14, 2014	5.75	5.79	5.75	5.77
5499	NYSE	MGF	Fri, Apr 11, 2014	5.72	5.77	5.72	5.76
5498	NYSE	MGF	Thu, Apr 10, 2014	5.73	5.74	5.71	5.72
5497	NYSE	MGF	Wed, Apr 9, 2014	5.71	5.73	5.71	5.71
5496	NYSE	MGF	Tue, Apr 8, 2014	5.71	5.72	5.70	5.71
5495	NYSE	MGF	Mon, Apr 7, 2014	5.73	5.74	5.70	5.71
5494	NYSE	MGF	Fri, Apr 4, 2014	5.69	5.74	5.69	5.72
5493	NYSE	MGF	Thu, Apr 3, 2014	5.69	5.71	5.68	5.70
5492	NYSE	MGF	Wed, Apr 2, 2014	5.70	5.71	5.69	5.70
5491	NYSE	MGF	Tue, Apr 1, 2014	5.72	5.72	5.69	5.70
5490	NYSE	MGF	Mon, Mar 31, 2014	5.69	5.72	5.69	5.70
5489	NYSE	MGF	Fri, Mar 28, 2014	5.69	5.71	5.68	5.70
5488	NYSE	MGF	Thu, Mar 27, 2014	5.70	5.71	5.69	5.70
5487	NYSE	MGF	Wed, Mar 26, 2014	5.72	5.72	5.69	5.71
5486	NYSE	MGF	Tue, Mar 25, 2014	5.71	5.71	5.68	5.70
5485	NYSE	MGF	Mon, Mar 24, 2014	5.70	5.73	5.70	5.72
5484	NYSE	MGF	Fri, Mar 21, 2014	5.70	5.72	5.69	5.71
5483	NYSE	MGF	Thu, Mar 20, 2014	5.71	5.71	5.68	5.71
5482	NYSE	MGF	Wed, Mar 19, 2014	5.72	5.75	5.72	5.73
5481	NYSE	MGF	Tue, Mar 18, 2014	5.69	5.75	5.66	5.73
5480	NYSE	MGF	Mon, Mar 17, 2014	5.73	5.75	5.71	5.73
5479	NYSE	MGF	Fri, Mar 14, 2014	5.76	5.77	5.72	5.75
5478	NYSE	MGF	Thu, Mar 13, 2014	5.75	5.78	5.74	5.75
5477	NYSE	MGF	Wed, Mar 12, 2014	5.74	5.78	5.70	5.78
5476	NYSE	MGF	Tue, Mar 11, 2014	5.70	5.74	5.69	5.73
5475	NYSE	MGF	Mon, Mar 10, 2014	5.67	5.71	5.67	5.68
5474	NYSE	MGF	Fri, Mar 7, 2014	5.71	5.71	5.66	5.68
5473	NYSE	MGF	Thu, Mar 6, 2014	5.71	5.72	5.70	5.71
5472	NYSE	MGF	Wed, Mar 5, 2014	5.72	5.76	5.70	5.73
5471	NYSE	MGF	Tue, Mar 4, 2014	5.76	5.82	5.73	5.73
5470	NYSE	MGF	Mon, Mar 3, 2014	5.77	5.84	5.71	5.78
5469	NYSE	MGF	Fri, Feb 28, 2014	5.75	5.78	5.72	5.75
5468	NYSE	MGF	Thu, Feb 27, 2014	5.71	5.73	5.70	5.73
5467	NYSE	MGF	Wed, Feb 26, 2014	5.70	5.71	5.69	5.70
5466	NYSE	MGF	Tue, Feb 25, 2014	5.71	5.72	5.69	5.71
5465	NYSE	MGF	Mon, Feb 24, 2014	5.70	5.71	5.69	5.69
5464	NYSE	MGF	Fri, Feb 21, 2014	5.69	5.71	5.69	5.69
5463	NYSE	MGF	Thu, Feb 20, 2014	5.71	5.73	5.70	5.72
5462	NYSE	MGF	Wed, Feb 19, 2014	5.69	5.76	5.69	5.72
5461	NYSE	MGF	Tue, Feb 18, 2014	5.72	5.72	5.69	5.70
5460	NYSE	MGF	Fri, Feb 14, 2014	5.70	5.73	5.69	5.73
5459	NYSE	MGF	Thu, Feb 13, 2014	5.70	5.71	5.68	5.68
5458	NYSE	MGF	Wed, Feb 12, 2014	5.72	5.74	5.70	5.70
5457	NYSE	MGF	Tue, Feb 11, 2014	5.74	5.80	5.72	5.73
5456	NYSE	MGF	Mon, Feb 10, 2014	5.75	5.76	5.74	5.75
5455	NYSE	MGF	Fri, Feb 7, 2014	5.78	5.79	5.74	5.76
5454	NYSE	MGF	Thu, Feb 6, 2014	5.75	5.80	5.75	5.77
5453	NYSE	MGF	Wed, Feb 5, 2014	5.71	5.74	5.71	5.74
5452	NYSE	MGF	Tue, Feb 4, 2014	5.76	5.78	5.71	5.71
5451	NYSE	MGF	Mon, Feb 3, 2014	5.76	5.83	5.75	5.79
5450	NYSE	MGF	Fri, Jan 31, 2014	5.77	5.77	5.70	5.74
5449	NYSE	MGF	Thu, Jan 30, 2014	5.76	5.78	5.72	5.73
5448	NYSE	MGF	Wed, Jan 29, 2014	5.82	5.83	5.75	5.77
5447	NYSE	MGF	Tue, Jan 28, 2014	5.80	5.81	5.75	5.79
5446	NYSE	MGF	Mon, Jan 27, 2014	5.72	5.80	5.72	5.77
5445	NYSE	MGF	Fri, Jan 24, 2014	5.68	5.76	5.68	5.75
5444	NYSE	MGF	Thu, Jan 23, 2014	5.69	5.72	5.68	5.72
5443	NYSE	MGF	Wed, Jan 22, 2014	5.69	5.70	5.67	5.67
5442	NYSE	MGF	Tue, Jan 21, 2014	5.61	5.68	5.60	5.67
5441	NYSE	MGF	Fri, Jan 17, 2014	5.62	5.64	5.62	5.63
5440	NYSE	MGF	Thu, Jan 16, 2014	5.64	5.68	5.62	5.62
5439	NYSE	MGF	Wed, Jan 15, 2014	5.65	5.68	5.62	5.67
5438	NYSE	MGF	Tue, Jan 14, 2014	5.65	5.69	5.61	5.66
5437	NYSE	MGF	Mon, Jan 13, 2014	5.78	5.80	5.68	5.70
5436	NYSE	MGF	Fri, Jan 10, 2014	5.77	5.82	5.76	5.79
5435	NYSE	MGF	Thu, Jan 9, 2014	5.78	5.80	5.76	5.76
5434	NYSE	MGF	Wed, Jan 8, 2014	5.76	5.81	5.73	5.80
5433	NYSE	MGF	Tue, Jan 7, 2014	5.77	5.80	5.76	5.77
5432	NYSE	MGF	Mon, Jan 6, 2014	5.77	5.81	5.76	5.77
5431	NYSE	MGF	Fri, Jan 3, 2014	5.79	5.81	5.77	5.79
5430	NYSE	MGF	Thu, Jan 2, 2014	5.73	5.78	5.71	5.78
5429	NYSE	MGF	Tue, Dec 31, 2013	5.78	5.80	5.73	5.73
5428	NYSE	MGF	Mon, Dec 30, 2013	5.77	5.77	5.73	5.76
5427	NYSE	MGF	Fri, Dec 27, 2013	5.77	5.77	5.74	5.75
5426	NYSE	MGF	Thu, Dec 26, 2013	5.74	5.81	5.72	5.80
5425	NYSE	MGF	Tue, Dec 24, 2013	5.70	5.77	5.69	5.75
5424	NYSE	MGF	Mon, Dec 23, 2013	5.66	5.79	5.66	5.73
5423	NYSE	MGF	Fri, Dec 20, 2013	5.64	5.68	5.62	5.67
5422	NYSE	MGF	Thu, Dec 19, 2013	5.58	5.65	5.57	5.64
5421	NYSE	MGF	Wed, Dec 18, 2013	5.57	5.63	5.57	5.60
5420	NYSE	MGF	Tue, Dec 17, 2013	5.55	5.60	5.55	5.60
5419	NYSE	MGF	Mon, Dec 16, 2013	5.62	5.64	5.57	5.60
5418	NYSE	MGF	Fri, Dec 13, 2013	5.58	5.61	5.57	5.59
5417	NYSE	MGF	Thu, Dec 12, 2013	5.63	5.63	5.58	5.59
5416	NYSE	MGF	Wed, Dec 11, 2013	5.64	5.65	5.64	5.65
5415	NYSE	MGF	Tue, Dec 10, 2013	5.63	5.65	5.63	5.65
5414	NYSE	MGF	Mon, Dec 9, 2013	5.59	5.63	5.59	5.62
5413	NYSE	MGF	Fri, Dec 6, 2013	5.58	5.61	5.58	5.60
5412	NYSE	MGF	Thu, Dec 5, 2013	5.57	5.59	5.56	5.58
5411	NYSE	MGF	Wed, Dec 4, 2013	5.60	5.61	5.58	5.58
5410	NYSE	MGF	Tue, Dec 3, 2013	5.62	5.65	5.59	5.60
5409	NYSE	MGF	Mon, Dec 2, 2013	5.64	5.64	5.62	5.62
5408	NYSE	MGF	Fri, Nov 29, 2013	5.65	5.65	5.61	5.62
5407	NYSE	MGF	Wed, Nov 27, 2013	5.64	5.65	5.63	5.65
5406	NYSE	MGF	Tue, Nov 26, 2013	5.64	5.66	5.62	5.66
5405	NYSE	MGF	Mon, Nov 25, 2013	5.64	5.66	5.61	5.64
5404	NYSE	MGF	Fri, Nov 22, 2013	5.63	5.66	5.63	5.65
5403	NYSE	MGF	Thu, Nov 21, 2013	5.63	5.64	5.62	5.63
5402	NYSE	MGF	Wed, Nov 20, 2013	5.65	5.65	5.62	5.63
5401	NYSE	MGF	Tue, Nov 19, 2013	5.65	5.67	5.63	5.66
5400	NYSE	MGF	Mon, Nov 18, 2013	5.68	5.68	5.65	5.66
5399	NYSE	MGF	Fri, Nov 15, 2013	5.65	5.68	5.65	5.66
5398	NYSE	MGF	Thu, Nov 14, 2013	5.65	5.71	5.65	5.68
5397	NYSE	MGF	Wed, Nov 13, 2013	5.64	5.67	5.64	5.66
5396	NYSE	MGF	Tue, Nov 12, 2013	5.70	5.70	5.64	5.64
5395	NYSE	MGF	Mon, Nov 11, 2013	5.69	5.71	5.68	5.71
5394	NYSE	MGF	Fri, Nov 8, 2013	5.71	5.71	5.67	5.69
5393	NYSE	MGF	Thu, Nov 7, 2013	5.71	5.74	5.70	5.72
5392	NYSE	MGF	Wed, Nov 6, 2013	5.76	5.76	5.70	5.71
5391	NYSE	MGF	Tue, Nov 5, 2013	5.69	5.75	5.69	5.75
5390	NYSE	MGF	Mon, Nov 4, 2013	5.70	5.74	5.70	5.71
5389	NYSE	MGF	Fri, Nov 1, 2013	5.72	5.73	5.70	5.71
5388	NYSE	MGF	Thu, Oct 31, 2013	5.72	5.73	5.69	5.72
5387	NYSE	MGF	Wed, Oct 30, 2013	5.69	5.72	5.69	5.70
5386	NYSE	MGF	Tue, Oct 29, 2013	5.68	5.71	5.68	5.69
5385	NYSE	MGF	Mon, Oct 28, 2013	5.71	5.72	5.69	5.69
5384	NYSE	MGF	Fri, Oct 25, 2013	5.67	5.71	5.67	5.70
5383	NYSE	MGF	Thu, Oct 24, 2013	5.67	5.70	5.67	5.68
5382	NYSE	MGF	Wed, Oct 23, 2013	5.67	5.70	5.67	5.69
5381	NYSE	MGF	Tue, Oct 22, 2013	5.68	5.69	5.66	5.67
5380	NYSE	MGF	Mon, Oct 21, 2013	5.66	5.69	5.65	5.69
5379	NYSE	MGF	Fri, Oct 18, 2013	5.66	5.70	5.66	5.67
5378	NYSE	MGF	Thu, Oct 17, 2013	5.64	5.69	5.64	5.66
5377	NYSE	MGF	Wed, Oct 16, 2013	5.61	5.68	5.61	5.64
5376	NYSE	MGF	Tue, Oct 15, 2013	5.64	5.64	5.57	5.62
5375	NYSE	MGF	Mon, Oct 14, 2013	5.66	5.67	5.65	5.65
5374	NYSE	MGF	Fri, Oct 11, 2013	5.66	5.68	5.65	5.66
5373	NYSE	MGF	Thu, Oct 10, 2013	5.68	5.70	5.66	5.67
5372	NYSE	MGF	Wed, Oct 9, 2013	5.69	5.70	5.68	5.68
5371	NYSE	MGF	Tue, Oct 8, 2013	5.68	5.70	5.67	5.69
5370	NYSE	MGF	Mon, Oct 7, 2013	5.68	5.70	5.66	5.69
5369	NYSE	MGF	Fri, Oct 4, 2013	5.70	5.70	5.65	5.69
5368	NYSE	MGF	Thu, Oct 3, 2013	5.71	5.71	5.66	5.68
5367	NYSE	MGF	Wed, Oct 2, 2013	5.67	5.73	5.67	5.69
5366	NYSE	MGF	Tue, Oct 1, 2013	5.70	5.72	5.68	5.69
5365	NYSE	MGF	Mon, Sep 30, 2013	5.72	5.73	5.66	5.67
5364	NYSE	MGF	Fri, Sep 27, 2013	5.69	5.72	5.68	5.70
5363	NYSE	MGF	Thu, Sep 26, 2013	5.69	5.74	5.69	5.69
5362	NYSE	MGF	Wed, Sep 25, 2013	5.71	5.74	5.67	5.73
5361	NYSE	MGF	Tue, Sep 24, 2013	5.65	5.70	5.65	5.69
5360	NYSE	MGF	Mon, Sep 23, 2013	5.66	5.68	5.63	5.67
5359	NYSE	MGF	Fri, Sep 20, 2013	5.63	5.64	5.63	5.64
5358	NYSE	MGF	Thu, Sep 19, 2013	5.63	5.67	5.63	5.65
5357	NYSE	MGF	Wed, Sep 18, 2013	5.59	5.76	5.58	5.66
5356	NYSE	MGF	Tue, Sep 17, 2013	5.55	5.63	5.55	5.61
5355	NYSE	MGF	Mon, Sep 16, 2013	5.66	5.70	5.63	5.63
5354	NYSE	MGF	Fri, Sep 13, 2013	5.61	5.62	5.60	5.61
5353	NYSE	MGF	Thu, Sep 12, 2013	5.60	5.84	5.60	5.61
5352	NYSE	MGF	Wed, Sep 11, 2013	5.61	5.61	5.59	5.60
5351	NYSE	MGF	Tue, Sep 10, 2013	5.59	5.66	5.59	5.63
5350	NYSE	MGF	Mon, Sep 9, 2013	5.60	5.63	5.60	5.60
5349	NYSE	MGF	Fri, Sep 6, 2013	5.60	5.63	5.59	5.61
5348	NYSE	MGF	Thu, Sep 5, 2013	5.61	5.63	5.60	5.60
5347	NYSE	MGF	Wed, Sep 4, 2013	5.60	5.67	5.60	5.63
5346	NYSE	MGF	Tue, Sep 3, 2013	5.65	5.65	5.62	5.63
5345	NYSE	MGF	Fri, Aug 30, 2013	5.63	5.65	5.61	5.62
5344	NYSE	MGF	Thu, Aug 29, 2013	5.60	5.66	5.58	5.64
5343	NYSE	MGF	Wed, Aug 28, 2013	5.61	5.62	5.59	5.62
5342	NYSE	MGF	Tue, Aug 27, 2013	5.60	5.65	5.59	5.64
5341	NYSE	MGF	Mon, Aug 26, 2013	5.58	5.63	5.58	5.62
5340	NYSE	MGF	Fri, Aug 23, 2013	5.58	5.61	5.56	5.59
5339	NYSE	MGF	Thu, Aug 22, 2013	5.55	5.62	5.55	5.57
5338	NYSE	MGF	Wed, Aug 21, 2013	5.55	5.61	5.55	5.55
5337	NYSE	MGF	Tue, Aug 20, 2013	5.60	5.63	5.50	5.58
5336	NYSE	MGF	Mon, Aug 19, 2013	5.60	5.64	5.58	5.58
5335	NYSE	MGF	Fri, Aug 16, 2013	5.65	5.66	5.61	5.62
5334	NYSE	MGF	Thu, Aug 15, 2013	5.72	5.73	5.65	5.66
5333	NYSE	MGF	Wed, Aug 14, 2013	5.72	5.77	5.72	5.74
5332	NYSE	MGF	Tue, Aug 13, 2013	5.74	5.79	5.73	5.75
5331	NYSE	MGF	Mon, Aug 12, 2013	5.80	5.85	5.78	5.81
5330	NYSE	MGF	Fri, Aug 9, 2013	5.74	5.81	5.74	5.78
5329	NYSE	MGF	Thu, Aug 8, 2013	5.75	5.78	5.73	5.77
5328	NYSE	MGF	Wed, Aug 7, 2013	5.70	5.75	5.70	5.75
5327	NYSE	MGF	Tue, Aug 6, 2013	5.73	5.77	5.70	5.70
5326	NYSE	MGF	Mon, Aug 5, 2013	5.80	5.82	5.73	5.74
5325	NYSE	MGF	Fri, Aug 2, 2013	5.77	5.82	5.77	5.81
5324	NYSE	MGF	Thu, Aug 1, 2013	5.86	5.86	5.76	5.76
5323	NYSE	MGF	Wed, Jul 31, 2013	5.79	5.83	5.76	5.83
5322	NYSE	MGF	Tue, Jul 30, 2013	5.76	5.80	5.76	5.79
5321	NYSE	MGF	Mon, Jul 29, 2013	5.76	5.80	5.75	5.77
5320	NYSE	MGF	Fri, Jul 26, 2013	5.78	5.80	5.77	5.77
5319	NYSE	MGF	Thu, Jul 25, 2013	5.75	5.80	5.75	5.78
5318	NYSE	MGF	Wed, Jul 24, 2013	5.81	5.83	5.78	5.78
5317	NYSE	MGF	Tue, Jul 23, 2013	5.78	5.83	5.78	5.83
5316	NYSE	MGF	Mon, Jul 22, 2013	5.77	5.82	5.77	5.78
5315	NYSE	MGF	Fri, Jul 19, 2013	5.80	5.83	5.77	5.78
5314	NYSE	MGF	Thu, Jul 18, 2013	5.84	5.85	5.81	5.81
5313	NYSE	MGF	Wed, Jul 17, 2013	5.83	5.90	5.83	5.84
5312	NYSE	MGF	Tue, Jul 16, 2013	5.86	5.86	5.82	5.82
5311	NYSE	MGF	Mon, Jul 15, 2013	5.83	5.90	5.83	5.90
5310	NYSE	MGF	Fri, Jul 12, 2013	5.85	5.87	5.83	5.83
5309	NYSE	MGF	Thu, Jul 11, 2013	5.85	5.90	5.83	5.87
5308	NYSE	MGF	Wed, Jul 10, 2013	5.82	5.85	5.80	5.83
5307	NYSE	MGF	Tue, Jul 9, 2013	5.82	5.87	5.77	5.85
5306	NYSE	MGF	Mon, Jul 8, 2013	5.77	5.83	5.76	5.78
5305	NYSE	MGF	Fri, Jul 5, 2013	5.86	5.86	5.77	5.77
5304	NYSE	MGF	Wed, Jul 3, 2013	5.86	5.92	5.83	5.87
5303	NYSE	MGF	Tue, Jul 2, 2013	5.93	5.97	5.88	5.88
5302	NYSE	MGF	Mon, Jul 1, 2013	6.03	6.03	5.91	5.94
5301	NYSE	MGF	Fri, Jun 28, 2013	5.92	5.99	5.88	5.99
5300	NYSE	MGF	Thu, Jun 27, 2013	5.87	5.96	5.86	5.90
5299	NYSE	MGF	Wed, Jun 26, 2013	5.83	5.86	5.81	5.86
5298	NYSE	MGF	Tue, Jun 25, 2013	5.78	5.85	5.73	5.79
5297	NYSE	MGF	Mon, Jun 24, 2013	5.75	5.80	5.68	5.78
5296	NYSE	MGF	Fri, Jun 21, 2013	5.87	5.88	5.84	5.84
5295	NYSE	MGF	Thu, Jun 20, 2013	5.91	5.92	5.83	5.85
5294	NYSE	MGF	Wed, Jun 19, 2013	5.98	6.01	5.92	5.93
5293	NYSE	MGF	Tue, Jun 18, 2013	5.99	6.01	5.97	5.99
5292	NYSE	MGF	Mon, Jun 17, 2013	6.04	6.07	6.02	6.03
5291	NYSE	MGF	Fri, Jun 14, 2013	5.99	6.07	5.99	6.04
5290	NYSE	MGF	Thu, Jun 13, 2013	5.99	6.07	5.96	6.01
5289	NYSE	MGF	Wed, Jun 12, 2013	6.09	6.12	6.01	6.01
5288	NYSE	MGF	Tue, Jun 11, 2013	6.07	6.12	6.02	6.10
5287	NYSE	MGF	Mon, Jun 10, 2013	6.11	6.11	6.02	6.07
5286	NYSE	MGF	Fri, Jun 7, 2013	6.13	6.16	6.13	6.13
5285	NYSE	MGF	Thu, Jun 6, 2013	6.13	6.18	6.12	6.15
5284	NYSE	MGF	Wed, Jun 5, 2013	6.09	6.15	6.09	6.13
5283	NYSE	MGF	Tue, Jun 4, 2013	6.10	6.16	6.08	6.09
5282	NYSE	MGF	Mon, Jun 3, 2013	6.16	6.17	6.10	6.13
5281	NYSE	MGF	Fri, May 31, 2013	6.18	6.29	6.15	6.17
5280	NYSE	MGF	Thu, May 30, 2013	6.15	6.25	6.15	6.20
5279	NYSE	MGF	Wed, May 29, 2013	6.27	6.29	6.03	6.20
5278	NYSE	MGF	Tue, May 28, 2013	6.36	6.41	6.29	6.29
5277	NYSE	MGF	Fri, May 24, 2013	6.40	6.42	6.36	6.36
5276	NYSE	MGF	Thu, May 23, 2013	6.42	6.44	6.34	6.40
5275	NYSE	MGF	Wed, May 22, 2013	6.49	6.50	6.40	6.41
5274	NYSE	MGF	Tue, May 21, 2013	6.50	6.50	6.45	6.47
5273	NYSE	MGF	Mon, May 20, 2013	6.45	6.47	6.45	6.45
5272	NYSE	MGF	Fri, May 17, 2013	6.50	6.50	6.45	6.46
5271	NYSE	MGF	Thu, May 16, 2013	6.50	6.53	6.47	6.48
5270	NYSE	MGF	Wed, May 15, 2013	6.53	6.56	6.51	6.56
5269	NYSE	MGF	Tue, May 14, 2013	6.53	6.56	6.53	6.55
5268	NYSE	MGF	Mon, May 13, 2013	6.59	6.60	6.59	6.59
5267	NYSE	MGF	Fri, May 10, 2013	6.58	6.63	6.58	6.61
5266	NYSE	MGF	Thu, May 9, 2013	6.61	6.65	6.59	6.60
5265	NYSE	MGF	Wed, May 8, 2013	6.63	6.65	6.62	6.65
5264	NYSE	MGF	Tue, May 7, 2013	6.61	6.63	6.60	6.60
5263	NYSE	MGF	Mon, May 6, 2013	6.62	6.65	6.62	6.63
5262	NYSE	MGF	Fri, May 3, 2013	6.65	6.67	6.62	6.63
5261	NYSE	MGF	Thu, May 2, 2013	6.65	6.67	6.63	6.64
5260	NYSE	MGF	Wed, May 1, 2013	6.64	6.69	6.62	6.68
5259	NYSE	MGF	Tue, Apr 30, 2013	6.64	6.65	6.61	6.62
5258	NYSE	MGF	Mon, Apr 29, 2013	6.58	6.63	6.58	6.62
5257	NYSE	MGF	Fri, Apr 26, 2013	6.57	6.62	6.57	6.61
5256	NYSE	MGF	Thu, Apr 25, 2013	6.56	6.60	6.54	6.60
5255	NYSE	MGF	Wed, Apr 24, 2013	6.58	6.60	6.56	6.60
5254	NYSE	MGF	Tue, Apr 23, 2013	6.53	6.58	6.53	6.57
5253	NYSE	MGF	Mon, Apr 22, 2013	6.54	6.56	6.52	6.56
5252	NYSE	MGF	Fri, Apr 19, 2013	6.54	6.58	6.52	6.52
5251	NYSE	MGF	Thu, Apr 18, 2013	6.55	6.56	6.52	6.56
5250	NYSE	MGF	Wed, Apr 17, 2013	6.56	6.57	6.52	6.54
5249	NYSE	MGF	Tue, Apr 16, 2013	6.55	6.58	6.55	6.56
5248	NYSE	MGF	Mon, Apr 15, 2013	6.59	6.62	6.57	6.62
5247	NYSE	MGF	Fri, Apr 12, 2013	6.59	6.62	6.56	6.62
5246	NYSE	MGF	Thu, Apr 11, 2013	6.57	6.60	6.57	6.60
5245	NYSE	MGF	Wed, Apr 10, 2013	6.55	6.60	6.54	6.60
5244	NYSE	MGF	Tue, Apr 9, 2013	6.53	6.58	6.53	6.58
5243	NYSE	MGF	Mon, Apr 8, 2013	6.53	6.56	6.52	6.52
5242	NYSE	MGF	Fri, Apr 5, 2013	6.55	6.57	6.53	6.54
5241	NYSE	MGF	Thu, Apr 4, 2013	6.52	6.57	6.52	6.56
5240	NYSE	MGF	Wed, Apr 3, 2013	6.57	6.57	6.50	6.52
5239	NYSE	MGF	Tue, Apr 2, 2013	6.54	6.57	6.54	6.57
5238	NYSE	MGF	Mon, Apr 1, 2013	6.55	6.57	6.54	6.57
5237	NYSE	MGF	Thu, Mar 28, 2013	6.56	6.56	6.50	6.56
5236	NYSE	MGF	Wed, Mar 27, 2013	6.52	6.55	6.52	6.52
5235	NYSE	MGF	Tue, Mar 26, 2013	6.55	6.56	6.53	6.56
5234	NYSE	MGF	Mon, Mar 25, 2013	6.55	6.56	6.52	6.52
5233	NYSE	MGF	Fri, Mar 22, 2013	6.55	6.57	6.53	6.53
5232	NYSE	MGF	Thu, Mar 21, 2013	6.52	6.55	6.52	6.55
5231	NYSE	MGF	Wed, Mar 20, 2013	6.52	6.54	6.52	6.54
5230	NYSE	MGF	Tue, Mar 19, 2013	6.51	6.55	6.48	6.54
5229	NYSE	MGF	Mon, Mar 18, 2013	6.46	6.51	6.46	6.49
5228	NYSE	MGF	Fri, Mar 15, 2013	6.46	6.52	6.42	6.45
5227	NYSE	MGF	Thu, Mar 14, 2013	6.47	6.54	6.46	6.49
5226	NYSE	MGF	Wed, Mar 13, 2013	6.51	6.52	6.48	6.49
5225	NYSE	MGF	Tue, Mar 12, 2013	6.52	6.56	6.52	6.52
5224	NYSE	MGF	Mon, Mar 11, 2013	6.63	6.63	6.57	6.57
5223	NYSE	MGF	Fri, Mar 8, 2013	6.58	6.61	6.57	6.61
5222	NYSE	MGF	Thu, Mar 7, 2013	6.58	6.61	6.58	6.58
5221	NYSE	MGF	Wed, Mar 6, 2013	6.58	6.62	6.56	6.61
5220	NYSE	MGF	Tue, Mar 5, 2013	6.60	6.63	6.58	6.60
5219	NYSE	MGF	Mon, Mar 4, 2013	6.62	6.65	6.60	6.64
5218	NYSE	MGF	Fri, Mar 1, 2013	6.62	6.68	6.62	6.65
5217	NYSE	MGF	Thu, Feb 28, 2013	6.68	6.68	6.61	6.62
5216	NYSE	MGF	Wed, Feb 27, 2013	6.63	6.67	6.62	6.67
5215	NYSE	MGF	Tue, Feb 26, 2013	6.63	6.65	6.62	6.62
5214	NYSE	MGF	Mon, Feb 25, 2013	6.65	6.68	6.63	6.65
5213	NYSE	MGF	Fri, Feb 22, 2013	6.66	6.68	6.64	6.66
5212	NYSE	MGF	Thu, Feb 21, 2013	6.64	6.67	6.62	6.65
5211	NYSE	MGF	Wed, Feb 20, 2013	6.62	6.64	6.60	6.64
5210	NYSE	MGF	Tue, Feb 19, 2013	6.56	6.63	6.56	6.62
5209	NYSE	MGF	Fri, Feb 15, 2013	6.55	6.60	6.55	6.59
5208	NYSE	MGF	Thu, Feb 14, 2013	6.60	6.64	6.57	6.57
5207	NYSE	MGF	Wed, Feb 13, 2013	6.63	6.64	6.59	6.62
5206	NYSE	MGF	Tue, Feb 12, 2013	6.68	6.68	6.61	6.61
5205	NYSE	MGF	Mon, Feb 11, 2013	6.68	6.72	6.68	6.72
5204	NYSE	MGF	Fri, Feb 8, 2013	6.71	6.74	6.66	6.67
5203	NYSE	MGF	Thu, Feb 7, 2013	6.72	6.75	6.71	6.71
5202	NYSE	MGF	Wed, Feb 6, 2013	6.69	6.75	6.69	6.73
5201	NYSE	MGF	Tue, Feb 5, 2013	6.68	6.72	6.68	6.69
5200	NYSE	MGF	Mon, Feb 4, 2013	6.71	6.72	6.70	6.70
5199	NYSE	MGF	Fri, Feb 1, 2013	6.67	6.72	6.66	6.72
5198	NYSE	MGF	Thu, Jan 31, 2013	6.67	6.68	6.63	6.68
5197	NYSE	MGF	Wed, Jan 30, 2013	6.64	6.68	6.61	6.65
5196	NYSE	MGF	Tue, Jan 29, 2013	6.68	6.75	6.64	6.66
5195	NYSE	MGF	Mon, Jan 28, 2013	6.82	6.82	6.67	6.68
5194	NYSE	MGF	Fri, Jan 25, 2013	6.82	6.84	6.78	6.80
5193	NYSE	MGF	Thu, Jan 24, 2013	6.82	6.83	6.78	6.83
5192	NYSE	MGF	Wed, Jan 23, 2013	6.75	6.78	6.75	6.78
5191	NYSE	MGF	Tue, Jan 22, 2013	6.75	6.80	6.75	6.77
5190	NYSE	MGF	Fri, Jan 18, 2013	6.84	6.84	6.77	6.78
5189	NYSE	MGF	Thu, Jan 17, 2013	6.77	6.83	6.74	6.82
5188	NYSE	MGF	Wed, Jan 16, 2013	6.77	6.79	6.75	6.76
5187	NYSE	MGF	Tue, Jan 15, 2013	6.75	6.94	6.74	6.78
5186	NYSE	MGF	Mon, Jan 14, 2013	6.80	6.86	6.78	6.82
5185	NYSE	MGF	Fri, Jan 11, 2013	6.87	6.92	6.77	6.80
5184	NYSE	MGF	Thu, Jan 10, 2013	6.86	6.91	6.84	6.90
5183	NYSE	MGF	Wed, Jan 9, 2013	6.85	6.88	6.84	6.88
5182	NYSE	MGF	Tue, Jan 8, 2013	6.85	6.91	6.82	6.83
5181	NYSE	MGF	Mon, Jan 7, 2013	6.84	6.89	6.84	6.86
5180	NYSE	MGF	Fri, Jan 4, 2013	6.86	6.92	6.84	6.84
5179	NYSE	MGF	Thu, Jan 3, 2013	6.94	6.94	6.86	6.87
5178	NYSE	MGF	Wed, Jan 2, 2013	6.92	6.93	6.86	6.92
5177	NYSE	MGF	Mon, Dec 31, 2012	6.81	6.87	6.81	6.85
5176	NYSE	MGF	Fri, Dec 28, 2012	6.83	6.85	6.80	6.82
5175	NYSE	MGF	Thu, Dec 27, 2012	6.82	6.87	6.79	6.84
5174	NYSE	MGF	Wed, Dec 26, 2012	6.84	6.86	6.81	6.82
5173	NYSE	MGF	Mon, Dec 24, 2012	6.82	6.95	6.82	6.86
5172	NYSE	MGF	Fri, Dec 21, 2012	6.82	6.86	6.79	6.85
5171	NYSE	MGF	Thu, Dec 20, 2012	6.85	6.89	6.82	6.82
5170	NYSE	MGF	Wed, Dec 19, 2012	6.82	6.87	6.82	6.82
5169	NYSE	MGF	Tue, Dec 18, 2012	6.82	6.88	6.81	6.85
5168	NYSE	MGF	Mon, Dec 17, 2012	6.88	6.88	6.84	6.86
5167	NYSE	MGF	Fri, Dec 14, 2012	6.86	6.93	6.86	6.88
5166	NYSE	MGF	Thu, Dec 13, 2012	6.90	6.92	6.87	6.91
5165	NYSE	MGF	Wed, Dec 12, 2012	6.90	6.90	6.83	6.89
5164	NYSE	MGF	Tue, Dec 11, 2012	6.81	6.87	6.81	6.84
5163	NYSE	MGF	Mon, Dec 10, 2012	6.85	6.86	6.80	6.80
5162	NYSE	MGF	Fri, Dec 7, 2012	6.85	6.86	6.83	6.83
5161	NYSE	MGF	Thu, Dec 6, 2012	6.85	6.89	6.85	6.86
5160	NYSE	MGF	Wed, Dec 5, 2012	6.83	6.89	6.83	6.89
5159	NYSE	MGF	Tue, Dec 4, 2012	6.77	6.88	6.77	6.84
5158	NYSE	MGF	Mon, Dec 3, 2012	6.75	6.82	6.75	6.80
5157	NYSE	MGF	Fri, Nov 30, 2012	6.78	6.79	6.75	6.78
5156	NYSE	MGF	Thu, Nov 29, 2012	6.77	6.82	6.75	6.82
5155	NYSE	MGF	Wed, Nov 28, 2012	6.73	6.81	6.73	6.78
5154	NYSE	MGF	Tue, Nov 27, 2012	6.72	6.82	6.72	6.78
5153	NYSE	MGF	Mon, Nov 26, 2012	6.82	6.82	6.73	6.76
5152	NYSE	MGF	Fri, Nov 23, 2012	6.79	6.84	6.74	6.84
5151	NYSE	MGF	Wed, Nov 21, 2012	6.77	6.81	6.76	6.81
5150	NYSE	MGF	Tue, Nov 20, 2012	6.78	6.78	6.66	6.77
5149	NYSE	MGF	Mon, Nov 19, 2012	6.67	6.78	6.67	6.73
5148	NYSE	MGF	Fri, Nov 16, 2012	6.56	6.68	6.55	6.63
5147	NYSE	MGF	Thu, Nov 15, 2012	6.72	6.75	6.49	6.57
5146	NYSE	MGF	Wed, Nov 14, 2012	6.79	6.81	6.67	6.70
5145	NYSE	MGF	Tue, Nov 13, 2012	6.87	6.87	6.77	6.79
5144	NYSE	MGF	Mon, Nov 12, 2012	6.84	6.89	6.84	6.89
5143	NYSE	MGF	Fri, Nov 9, 2012	6.91	6.97	6.75	6.84
5142	NYSE	MGF	Thu, Nov 8, 2012	6.95	6.97	6.90	6.90
5141	NYSE	MGF	Wed, Nov 7, 2012	6.93	6.96	6.91	6.95
5140	NYSE	MGF	Tue, Nov 6, 2012	6.97	6.97	6.92	6.92
5139	NYSE	MGF	Mon, Nov 5, 2012	6.97	6.98	6.91	6.92
5138	NYSE	MGF	Fri, Nov 2, 2012	6.93	6.98	6.93	6.96
5137	NYSE	MGF	Thu, Nov 1, 2012	7.02	7.03	6.93	6.96
5136	NYSE	MGF	Wed, Oct 31, 2012	7.06	7.10	6.91	6.95
5135	NYSE	MGF	Fri, Oct 26, 2012	7.06	7.11	6.99	7.01
5134	NYSE	MGF	Thu, Oct 25, 2012	7.11	7.15	7.05	7.06
5133	NYSE	MGF	Wed, Oct 24, 2012	7.15	7.19	7.12	7.12
5132	NYSE	MGF	Tue, Oct 23, 2012	7.16	7.21	7.13	7.16
5131	NYSE	MGF	Mon, Oct 22, 2012	7.18	7.22	7.15	7.19
5130	NYSE	MGF	Fri, Oct 19, 2012	7.15	7.20	7.10	7.20
5129	NYSE	MGF	Thu, Oct 18, 2012	7.15	7.24	7.10	7.15
5128	NYSE	MGF	Wed, Oct 17, 2012	7.20	7.23	7.14	7.18
5127	NYSE	MGF	Tue, Oct 16, 2012	7.23	7.24	7.18	7.19
5126	NYSE	MGF	Mon, Oct 15, 2012	7.26	7.31	7.23	7.27
5125	NYSE	MGF	Fri, Oct 12, 2012	7.27	7.32	7.24	7.30
5124	NYSE	MGF	Thu, Oct 11, 2012	7.19	7.28	7.17	7.28
5123	NYSE	MGF	Wed, Oct 10, 2012	7.28	7.30	7.20	7.22
5122	NYSE	MGF	Tue, Oct 9, 2012	7.26	7.32	7.21	7.21
5121	NYSE	MGF	Mon, Oct 8, 2012	7.24	7.28	7.23	7.28
5120	NYSE	MGF	Fri, Oct 5, 2012	7.25	7.29	7.21	7.22
5119	NYSE	MGF	Thu, Oct 4, 2012	7.20	7.32	7.17	7.24
5118	NYSE	MGF	Wed, Oct 3, 2012	7.29	7.34	7.21	7.21
5117	NYSE	MGF	Tue, Oct 2, 2012	7.24	7.30	7.24	7.28
5116	NYSE	MGF	Mon, Oct 1, 2012	7.20	7.25	7.13	7.24
5115	NYSE	MGF	Fri, Sep 28, 2012	7.21	7.27	7.11	7.12
5114	NYSE	MGF	Thu, Sep 27, 2012	7.34	7.34	7.15	7.19
5113	NYSE	MGF	Wed, Sep 26, 2012	7.28	7.30	7.23	7.30
5112	NYSE	MGF	Tue, Sep 25, 2012	7.26	7.34	7.22	7.28
5111	NYSE	MGF	Mon, Sep 24, 2012	7.23	7.35	7.18	7.25
5110	NYSE	MGF	Fri, Sep 21, 2012	7.09	7.23	7.08	7.23
5109	NYSE	MGF	Thu, Sep 20, 2012	7.15	7.18	7.05	7.05
5108	NYSE	MGF	Wed, Sep 19, 2012	7.22	7.22	7.08	7.15
5107	NYSE	MGF	Tue, Sep 18, 2012	7.18	7.24	7.16	7.19
5106	NYSE	MGF	Mon, Sep 17, 2012	7.19	7.21	7.10	7.21
5105	NYSE	MGF	Fri, Sep 14, 2012	7.19	7.24	7.10	7.18
5104	NYSE	MGF	Thu, Sep 13, 2012	7.32	7.32	7.12	7.14
5103	NYSE	MGF	Wed, Sep 12, 2012	7.38	7.39	7.31	7.33
5102	NYSE	MGF	Tue, Sep 11, 2012	7.23	7.42	7.21	7.35
5101	NYSE	MGF	Mon, Sep 10, 2012	7.26	7.44	7.25	7.27
5100	NYSE	MGF	Fri, Sep 7, 2012	7.26	7.48	7.26	7.31
5099	NYSE	MGF	Thu, Sep 6, 2012	7.38	7.47	7.25	7.29
5098	NYSE	MGF	Wed, Sep 5, 2012	7.32	7.49	7.31	7.40
5097	NYSE	MGF	Tue, Sep 4, 2012	7.37	7.38	7.30	7.38
5096	NYSE	MGF	Fri, Aug 31, 2012	7.28	7.35	7.27	7.30
5095	NYSE	MGF	Thu, Aug 30, 2012	7.26	7.35	7.25	7.33
5094	NYSE	MGF	Wed, Aug 29, 2012	7.20	7.36	7.18	7.33
5093	NYSE	MGF	Tue, Aug 28, 2012	7.14	7.24	7.12	7.23
5092	NYSE	MGF	Mon, Aug 27, 2012	7.12	7.19	7.12	7.16
5091	NYSE	MGF	Fri, Aug 24, 2012	7.13	7.15	7.10	7.14
5090	NYSE	MGF	Thu, Aug 23, 2012	7.07	7.12	7.07	7.12
5089	NYSE	MGF	Wed, Aug 22, 2012	7.06	7.09	7.04	7.09
5088	NYSE	MGF	Tue, Aug 21, 2012	7.07	7.08	7.03	7.08
5087	NYSE	MGF	Mon, Aug 20, 2012	7.06	7.08	7.03	7.03
5086	NYSE	MGF	Fri, Aug 17, 2012	7.12	7.15	7.05	7.05
5085	NYSE	MGF	Thu, Aug 16, 2012	7.05	7.15	7.05	7.09
5084	NYSE	MGF	Wed, Aug 15, 2012	7.06	7.06	7.02	7.04
5083	NYSE	MGF	Tue, Aug 14, 2012	7.08	7.09	7.07	7.07
5082	NYSE	MGF	Mon, Aug 13, 2012	7.06	7.10	7.03	7.06
5081	NYSE	MGF	Fri, Aug 10, 2012	7.08	7.08	7.04	7.04
5080	NYSE	MGF	Thu, Aug 9, 2012	7.09	7.12	7.04	7.04
5079	NYSE	MGF	Wed, Aug 8, 2012	7.09	7.14	7.09	7.09
5078	NYSE	MGF	Tue, Aug 7, 2012	7.15	7.15	7.11	7.14
5077	NYSE	MGF	Mon, Aug 6, 2012	7.12	7.13	7.07	7.08
5076	NYSE	MGF	Fri, Aug 3, 2012	7.15	7.15	7.07	7.14
5075	NYSE	MGF	Thu, Aug 2, 2012	7.05	7.12	7.05	7.10
5074	NYSE	MGF	Wed, Aug 1, 2012	7.08	7.11	7.04	7.09
5073	NYSE	MGF	Tue, Jul 31, 2012	7.08	7.08	7.03	7.05
5072	NYSE	MGF	Mon, Jul 30, 2012	7.05	7.07	7.02	7.02
5071	NYSE	MGF	Fri, Jul 27, 2012	7.10	7.10	7.06	7.07
5070	NYSE	MGF	Thu, Jul 26, 2012	7.13	7.13	7.03	7.07
5069	NYSE	MGF	Wed, Jul 25, 2012	7.12	7.12	7.04	7.07
5068	NYSE	MGF	Tue, Jul 24, 2012	7.10	7.10	7.06	7.08
5067	NYSE	MGF	Mon, Jul 23, 2012	7.10	7.10	6.99	7.09
5066	NYSE	MGF	Fri, Jul 20, 2012	7.02	7.08	7.02	7.08
5065	NYSE	MGF	Thu, Jul 19, 2012	7.08	7.08	7.01	7.05
5064	NYSE	MGF	Wed, Jul 18, 2012	7.06	7.08	6.99	7.04
5063	NYSE	MGF	Tue, Jul 17, 2012	7.07	7.08	7.01	7.04
5062	NYSE	MGF	Mon, Jul 16, 2012	7.04	7.12	7.04	7.12
5061	NYSE	MGF	Fri, Jul 13, 2012	7.08	7.10	7.01	7.07
5060	NYSE	MGF	Thu, Jul 12, 2012	7.01	7.05	6.99	7.00
5059	NYSE	MGF	Wed, Jul 11, 2012	7.05	7.06	7.01	7.04
5058	NYSE	MGF	Tue, Jul 10, 2012	7.01	7.05	6.99	7.03
5057	NYSE	MGF	Mon, Jul 9, 2012	6.96	7.04	6.96	7.04
5056	NYSE	MGF	Fri, Jul 6, 2012	6.98	7.01	6.96	6.96
5055	NYSE	MGF	Thu, Jul 5, 2012	6.99	7.00	6.98	7.00
5054	NYSE	MGF	Tue, Jul 3, 2012	6.95	7.00	6.94	7.00
5053	NYSE	MGF	Mon, Jul 2, 2012	6.93	6.94	6.92	6.94
5052	NYSE	MGF	Fri, Jun 29, 2012	6.94	6.94	6.90	6.93
5051	NYSE	MGF	Thu, Jun 28, 2012	6.88	6.92	6.87	6.89
5050	NYSE	MGF	Wed, Jun 27, 2012	6.88	6.92	6.87	6.88
5049	NYSE	MGF	Tue, Jun 26, 2012	6.85	6.90	6.84	6.90
5048	NYSE	MGF	Mon, Jun 25, 2012	6.84	6.88	6.83	6.86
5047	NYSE	MGF	Fri, Jun 22, 2012	6.87	6.89	6.83	6.88
5046	NYSE	MGF	Thu, Jun 21, 2012	6.89	6.90	6.86	6.89
5045	NYSE	MGF	Wed, Jun 20, 2012	6.91	6.95	6.88	6.93
5044	NYSE	MGF	Tue, Jun 19, 2012	6.83	6.89	6.83	6.89
5043	NYSE	MGF	Mon, Jun 18, 2012	6.82	6.89	6.82	6.85
5042	NYSE	MGF	Fri, Jun 15, 2012	6.87	6.87	6.81	6.82
5041	NYSE	MGF	Thu, Jun 14, 2012	6.86	6.86	6.83	6.83
5040	NYSE	MGF	Wed, Jun 13, 2012	6.82	6.87	6.82	6.83
5039	NYSE	MGF	Tue, Jun 12, 2012	6.87	6.87	6.83	6.83
5038	NYSE	MGF	Mon, Jun 11, 2012	6.91	6.91	6.86	6.86
5037	NYSE	MGF	Fri, Jun 8, 2012	6.88	6.91	6.87	6.91
5036	NYSE	MGF	Thu, Jun 7, 2012	6.90	6.90	6.84	6.84
5035	NYSE	MGF	Wed, Jun 6, 2012	6.89	6.89	6.84	6.87
5034	NYSE	MGF	Tue, Jun 5, 2012	6.90	6.90	6.81	6.89
5033	NYSE	MGF	Mon, Jun 4, 2012	6.90	6.90	6.84	6.90
5032	NYSE	MGF	Fri, Jun 1, 2012	6.82	6.91	6.82	6.90
5031	NYSE	MGF	Thu, May 31, 2012	6.90	6.90	6.84	6.89
5030	NYSE	MGF	Wed, May 30, 2012	6.88	6.91	6.83	6.89
5029	NYSE	MGF	Tue, May 29, 2012	6.92	6.92	6.85	6.88
5028	NYSE	MGF	Fri, May 25, 2012	6.87	6.92	6.84	6.92
5027	NYSE	MGF	Thu, May 24, 2012	6.90	6.92	6.84	6.92
5026	NYSE	MGF	Wed, May 23, 2012	6.84	6.91	6.81	6.91
5025	NYSE	MGF	Tue, May 22, 2012	6.88	6.91	6.84	6.88
5024	NYSE	MGF	Mon, May 21, 2012	6.87	6.87	6.80	6.84
5023	NYSE	MGF	Fri, May 18, 2012	6.90	6.90	6.80	6.82
5022	NYSE	MGF	Thu, May 17, 2012	6.95	6.97	6.85	6.85
5021	NYSE	MGF	Wed, May 16, 2012	6.94	6.96	6.92	6.95
5020	NYSE	MGF	Tue, May 15, 2012	6.90	6.93	6.86	6.93
5019	NYSE	MGF	Mon, May 14, 2012	6.97	6.97	6.91	6.93
5018	NYSE	MGF	Fri, May 11, 2012	6.93	6.94	6.90	6.94
5017	NYSE	MGF	Thu, May 10, 2012	6.91	6.92	6.91	6.91
5016	NYSE	MGF	Wed, May 9, 2012	6.90	6.95	6.90	6.94
5015	NYSE	MGF	Tue, May 8, 2012	6.95	6.95	6.87	6.92
5014	NYSE	MGF	Mon, May 7, 2012	6.91	6.94	6.89	6.93
5013	NYSE	MGF	Fri, May 4, 2012	6.94	6.96	6.86	6.88
5012	NYSE	MGF	Thu, May 3, 2012	6.98	6.99	6.90	6.99
5011	NYSE	MGF	Wed, May 2, 2012	6.91	6.99	6.91	6.99
5010	NYSE	MGF	Tue, May 1, 2012	6.92	6.98	6.89	6.96
5009	NYSE	MGF	Mon, Apr 30, 2012	6.92	6.94	6.88	6.88
5008	NYSE	MGF	Fri, Apr 27, 2012	6.99	7.01	6.89	6.90
5007	NYSE	MGF	Thu, Apr 26, 2012	6.99	6.99	6.93	6.97
5006	NYSE	MGF	Wed, Apr 25, 2012	7.00	7.01	6.94	6.99
5005	NYSE	MGF	Tue, Apr 24, 2012	7.03	7.03	6.94	7.00
5004	NYSE	MGF	Mon, Apr 23, 2012	6.91	7.02	6.91	7.01
5003	NYSE	MGF	Fri, Apr 20, 2012	6.93	6.99	6.87	6.93
5002	NYSE	MGF	Thu, Apr 19, 2012	6.90	6.91	6.85	6.89
5001	NYSE	MGF	Wed, Apr 18, 2012	6.95	6.97	6.85	6.86
5000	NYSE	MGF	Tue, Apr 17, 2012	6.94	6.94	6.90	6.93
4999	NYSE	MGF	Mon, Apr 16, 2012	6.97	6.99	6.94	6.98
4998	NYSE	MGF	Fri, Apr 13, 2012	6.98	6.98	6.93	6.97
4997	NYSE	MGF	Thu, Apr 12, 2012	6.95	6.97	6.91	6.96
4996	NYSE	MGF	Wed, Apr 11, 2012	6.93	6.95	6.90	6.94
4995	NYSE	MGF	Tue, Apr 10, 2012	6.90	6.90	6.82	6.89
4994	NYSE	MGF	Mon, Apr 9, 2012	6.88	6.93	6.85	6.93
4993	NYSE	MGF	Thu, Apr 5, 2012	6.96	6.97	6.81	6.82
4992	NYSE	MGF	Wed, Apr 4, 2012	6.94	6.98	6.92	6.93
4991	NYSE	MGF	Tue, Apr 3, 2012	6.95	6.95	6.86	6.91
4990	NYSE	MGF	Mon, Apr 2, 2012	6.84	6.94	6.84	6.88
4989	NYSE	MGF	Fri, Mar 30, 2012	6.95	6.96	6.78	6.78
4988	NYSE	MGF	Thu, Mar 29, 2012	6.96	6.98	6.85	6.87
4987	NYSE	MGF	Wed, Mar 28, 2012	7.01	7.02	6.92	6.92
4986	NYSE	MGF	Tue, Mar 27, 2012	6.97	7.01	6.94	6.99
4985	NYSE	MGF	Mon, Mar 26, 2012	7.00	7.03	6.97	6.98
4984	NYSE	MGF	Fri, Mar 23, 2012	7.03	7.11	6.95	7.00
4983	NYSE	MGF	Thu, Mar 22, 2012	7.06	7.07	6.95	7.00
4982	NYSE	MGF	Wed, Mar 21, 2012	7.10	7.10	6.98	7.01
4981	NYSE	MGF	Tue, Mar 20, 2012	6.85	7.55	6.85	7.07
4980	NYSE	MGF	Mon, Mar 19, 2012	6.81	6.90	6.78	6.86
4979	NYSE	MGF	Fri, Mar 16, 2012	6.84	6.89	6.81	6.87
4978	NYSE	MGF	Thu, Mar 15, 2012	6.99	7.00	6.82	6.83
4977	NYSE	MGF	Wed, Mar 14, 2012	7.07	7.07	6.92	6.94
4976	NYSE	MGF	Tue, Mar 13, 2012	7.03	7.07	7.02	7.07
4975	NYSE	MGF	Mon, Mar 12, 2012	7.01	7.06	7.00	7.00
4974	NYSE	MGF	Fri, Mar 9, 2012	7.04	7.05	6.99	6.99
4973	NYSE	MGF	Thu, Mar 8, 2012	7.09	7.09	7.00	7.03
4972	NYSE	MGF	Wed, Mar 7, 2012	7.09	7.10	7.04	7.04
4971	NYSE	MGF	Tue, Mar 6, 2012	7.04	7.08	7.00	7.08
4970	NYSE	MGF	Mon, Mar 5, 2012	7.09	7.09	6.98	6.99
4969	NYSE	MGF	Fri, Mar 2, 2012	7.11	7.12	7.08	7.10
4968	NYSE	MGF	Thu, Mar 1, 2012	7.07	7.10	7.04	7.10
4967	NYSE	MGF	Wed, Feb 29, 2012	7.04	7.08	7.01	7.02
4966	NYSE	MGF	Tue, Feb 28, 2012	7.02	7.02	6.96	7.00
4965	NYSE	MGF	Mon, Feb 27, 2012	7.00	7.01	6.96	7.00
4964	NYSE	MGF	Fri, Feb 24, 2012	6.99	7.05	6.96	6.98
4963	NYSE	MGF	Thu, Feb 23, 2012	7.01	7.04	7.00	7.02
4962	NYSE	MGF	Wed, Feb 22, 2012	6.99	7.02	6.97	6.99
4961	NYSE	MGF	Tue, Feb 21, 2012	7.04	7.04	6.99	6.99
4960	NYSE	MGF	Fri, Feb 17, 2012	7.02	7.03	6.99	7.01
4959	NYSE	MGF	Thu, Feb 16, 2012	6.96	7.01	6.93	7.00
4958	NYSE	MGF	Wed, Feb 15, 2012	6.94	6.95	6.91	6.95
4957	NYSE	MGF	Tue, Feb 14, 2012	6.95	6.97	6.91	6.91
4956	NYSE	MGF	Mon, Feb 13, 2012	6.94	6.99	6.90	6.97
4955	NYSE	MGF	Fri, Feb 10, 2012	6.99	6.99	6.93	6.93
4954	NYSE	MGF	Thu, Feb 9, 2012	6.96	7.00	6.95	7.00
4953	NYSE	MGF	Wed, Feb 8, 2012	6.95	7.00	6.89	6.92
4952	NYSE	MGF	Tue, Feb 7, 2012	6.98	6.98	6.93	6.97
4951	NYSE	MGF	Mon, Feb 6, 2012	6.97	7.00	6.95	6.95
4950	NYSE	MGF	Fri, Feb 3, 2012	7.03	7.06	6.96	6.96
4949	NYSE	MGF	Thu, Feb 2, 2012	7.06	7.06	6.98	7.04
4948	NYSE	MGF	Wed, Feb 1, 2012	7.03	7.07	6.99	7.06
4947	NYSE	MGF	Tue, Jan 31, 2012	7.00	7.04	6.98	7.01
4946	NYSE	MGF	Mon, Jan 30, 2012	7.09	7.11	6.94	6.97
4945	NYSE	MGF	Fri, Jan 27, 2012	7.08	7.11	7.07	7.07
4944	NYSE	MGF	Thu, Jan 26, 2012	7.07	7.08	7.05	7.07
4943	NYSE	MGF	Wed, Jan 25, 2012	7.14	7.15	7.05	7.08
4942	NYSE	MGF	Tue, Jan 24, 2012	7.14	7.15	7.08	7.14
4941	NYSE	MGF	Mon, Jan 23, 2012	7.14	7.16	7.05	7.10
4940	NYSE	MGF	Fri, Jan 20, 2012	7.08	7.09	7.03	7.09
4939	NYSE	MGF	Thu, Jan 19, 2012	7.03	7.08	7.00	7.08
4938	NYSE	MGF	Wed, Jan 18, 2012	7.04	7.11	6.97	6.99
4937	NYSE	MGF	Tue, Jan 17, 2012	7.07	7.09	6.99	7.00
4936	NYSE	MGF	Fri, Jan 13, 2012	7.08	7.09	7.04	7.09
4935	NYSE	MGF	Thu, Jan 12, 2012	7.06	7.07	7.03	7.03
4934	NYSE	MGF	Wed, Jan 11, 2012	7.07	7.07	7.00	7.05
4933	NYSE	MGF	Tue, Jan 10, 2012	7.02	7.08	7.01	7.04
4932	NYSE	MGF	Mon, Jan 9, 2012	7.04	7.08	7.00	7.03
4931	NYSE	MGF	Fri, Jan 6, 2012	7.06	7.06	6.99	6.99
4930	NYSE	MGF	Thu, Jan 5, 2012	7.06	7.08	7.01	7.06
4929	NYSE	MGF	Wed, Jan 4, 2012	7.03	7.06	7.00	7.06
4928	NYSE	MGF	Tue, Jan 3, 2012	7.05	7.05	6.98	7.00
4927	NYSE	MGF	Fri, Dec 30, 2011	7.04	7.06	6.96	6.96
4926	NYSE	MGF	Thu, Dec 29, 2011	7.04	7.06	6.95	6.96
4925	NYSE	MGF	Wed, Dec 28, 2011	7.04	7.04	6.97	7.02
4924	NYSE	MGF	Tue, Dec 27, 2011	7.04	7.04	6.97	7.04
4923	NYSE	MGF	Fri, Dec 23, 2011	7.06	7.09	7.00	7.04
4922	NYSE	MGF	Thu, Dec 22, 2011	7.02	7.05	7.00	7.02
4921	NYSE	MGF	Wed, Dec 21, 2011	6.99	7.06	6.91	7.00
4920	NYSE	MGF	Tue, Dec 20, 2011	6.99	7.01	6.89	6.96
4919	NYSE	MGF	Mon, Dec 19, 2011	6.96	6.99	6.93	6.94
4918	NYSE	MGF	Fri, Dec 16, 2011	6.95	7.01	6.91	6.91
4917	NYSE	MGF	Thu, Dec 15, 2011	6.91	6.95	6.90	6.95
4916	NYSE	MGF	Wed, Dec 14, 2011	6.93	6.96	6.90	6.92
4915	NYSE	MGF	Tue, Dec 13, 2011	6.92	6.94	6.89	6.94
4914	NYSE	MGF	Mon, Dec 12, 2011	6.87	6.93	6.86	6.93
4913	NYSE	MGF	Fri, Dec 9, 2011	6.93	6.93	6.88	6.91
4912	NYSE	MGF	Thu, Dec 8, 2011	6.92	6.93	6.86	6.93
4911	NYSE	MGF	Wed, Dec 7, 2011	6.89	6.89	6.85	6.89
4910	NYSE	MGF	Tue, Dec 6, 2011	6.89	6.89	6.87	6.89
4909	NYSE	MGF	Mon, Dec 5, 2011	6.92	6.92	6.84	6.89
4908	NYSE	MGF	Fri, Dec 2, 2011	6.91	6.92	6.87	6.92
4907	NYSE	MGF	Thu, Dec 1, 2011	6.91	6.91	6.83	6.90
4906	NYSE	MGF	Wed, Nov 30, 2011	6.92	6.96	6.85	6.85
4905	NYSE	MGF	Tue, Nov 29, 2011	6.89	6.91	6.87	6.91
4904	NYSE	MGF	Mon, Nov 28, 2011	6.94	6.96	6.85	6.85
4903	NYSE	MGF	Fri, Nov 25, 2011	6.94	6.95	6.89	6.94
4902	NYSE	MGF	Wed, Nov 23, 2011	6.95	6.95	6.83	6.90
4901	NYSE	MGF	Tue, Nov 22, 2011	6.85	6.95	6.83	6.95
4900	NYSE	MGF	Mon, Nov 21, 2011	6.84	6.87	6.78	6.86
4899	NYSE	MGF	Fri, Nov 18, 2011	6.85	6.86	6.78	6.80
4898	NYSE	MGF	Thu, Nov 17, 2011	6.86	6.86	6.80	6.82
4897	NYSE	MGF	Wed, Nov 16, 2011	6.84	6.86	6.81	6.86
4896	NYSE	MGF	Tue, Nov 15, 2011	6.84	6.86	6.78	6.84
4895	NYSE	MGF	Mon, Nov 14, 2011	6.85	6.87	6.81	6.85
4894	NYSE	MGF	Fri, Nov 11, 2011	6.88	6.91	6.82	6.89
4893	NYSE	MGF	Thu, Nov 10, 2011	6.85	6.87	6.84	6.87
4892	NYSE	MGF	Wed, Nov 9, 2011	6.85	6.87	6.81	6.81
4891	NYSE	MGF	Tue, Nov 8, 2011	6.87	6.87	6.82	6.87
4890	NYSE	MGF	Mon, Nov 7, 2011	6.82	6.85	6.75	6.85
4889	NYSE	MGF	Fri, Nov 4, 2011	6.77	6.79	6.76	6.79
4888	NYSE	MGF	Thu, Nov 3, 2011	6.87	6.87	6.70	6.76
4887	NYSE	MGF	Wed, Nov 2, 2011	6.84	6.84	6.80	6.84
4886	NYSE	MGF	Tue, Nov 1, 2011	6.78	6.80	6.75	6.79
4885	NYSE	MGF	Mon, Oct 31, 2011	6.73	6.80	6.73	6.78
4884	NYSE	MGF	Fri, Oct 28, 2011	6.74	6.74	6.67	6.74
4883	NYSE	MGF	Thu, Oct 27, 2011	6.79	6.79	6.68	6.71
4882	NYSE	MGF	Wed, Oct 26, 2011	6.74	6.76	6.70	6.74
4881	NYSE	MGF	Tue, Oct 25, 2011	6.75	6.77	6.67	6.70
4880	NYSE	MGF	Mon, Oct 24, 2011	6.75	6.77	6.71	6.73
4879	NYSE	MGF	Fri, Oct 21, 2011	6.77	6.78	6.64	6.73
4878	NYSE	MGF	Thu, Oct 20, 2011	6.76	6.79	6.70	6.70
4877	NYSE	MGF	Wed, Oct 19, 2011	6.70	6.74	6.65	6.74
4876	NYSE	MGF	Tue, Oct 18, 2011	6.61	6.68	6.60	6.68
4875	NYSE	MGF	Mon, Oct 17, 2011	6.59	6.73	6.59	6.66
4874	NYSE	MGF	Fri, Oct 14, 2011	6.69	6.69	6.58	6.65
4873	NYSE	MGF	Thu, Oct 13, 2011	6.68	6.69	6.63	6.65
4872	NYSE	MGF	Wed, Oct 12, 2011	6.74	6.74	6.62	6.66
4871	NYSE	MGF	Tue, Oct 11, 2011	6.66	6.82	6.66	6.68
4870	NYSE	MGF	Mon, Oct 10, 2011	6.73	6.75	6.65	6.68
4869	NYSE	MGF	Fri, Oct 7, 2011	6.74	6.74	6.66	6.71
4868	NYSE	MGF	Thu, Oct 6, 2011	6.77	6.77	6.66	6.66
4867	NYSE	MGF	Wed, Oct 5, 2011	6.76	6.82	6.64	6.71
4866	NYSE	MGF	Tue, Oct 4, 2011	6.73	6.75	6.62	6.75
4865	NYSE	MGF	Mon, Oct 3, 2011	6.73	6.76	6.71	6.73
4864	NYSE	MGF	Fri, Sep 30, 2011	6.84	6.85	6.66	6.66
4863	NYSE	MGF	Thu, Sep 29, 2011	6.87	6.87	6.78	6.82
4862	NYSE	MGF	Wed, Sep 28, 2011	6.86	6.86	6.82	6.85
4861	NYSE	MGF	Tue, Sep 27, 2011	6.88	6.88	6.81	6.86
4860	NYSE	MGF	Mon, Sep 26, 2011	6.88	6.89	6.83	6.88
4859	NYSE	MGF	Fri, Sep 23, 2011	6.90	6.90	6.81	6.89
4858	NYSE	MGF	Thu, Sep 22, 2011	6.83	6.90	6.81	6.89
4857	NYSE	MGF	Wed, Sep 21, 2011	6.87	6.87	6.82	6.86
4856	NYSE	MGF	Tue, Sep 20, 2011	6.87	6.87	6.81	6.87
4855	NYSE	MGF	Mon, Sep 19, 2011	6.81	6.86	6.79	6.86
4854	NYSE	MGF	Fri, Sep 16, 2011	6.85	6.85	6.80	6.83
4853	NYSE	MGF	Thu, Sep 15, 2011	6.85	6.85	6.79	6.83
4852	NYSE	MGF	Wed, Sep 14, 2011	6.84	6.87	6.81	6.82
4851	NYSE	MGF	Tue, Sep 13, 2011	6.76	6.81	6.73	6.81
4850	NYSE	MGF	Mon, Sep 12, 2011	6.77	6.77	6.70	6.71
4849	NYSE	MGF	Fri, Sep 9, 2011	6.79	6.85	6.78	6.79
4848	NYSE	MGF	Thu, Sep 8, 2011	6.84	6.86	6.78	6.80
4847	NYSE	MGF	Wed, Sep 7, 2011	6.87	6.90	6.76	6.85
4846	NYSE	MGF	Tue, Sep 6, 2011	6.81	6.87	6.75	6.87
4845	NYSE	MGF	Fri, Sep 2, 2011	6.81	6.84	6.79	6.84
4844	NYSE	MGF	Thu, Sep 1, 2011	6.81	6.85	6.72	6.80
4843	NYSE	MGF	Wed, Aug 31, 2011	6.82	6.83	6.77	6.77
4842	NYSE	MGF	Tue, Aug 30, 2011	6.78	6.79	6.72	6.78
4841	NYSE	MGF	Mon, Aug 29, 2011	6.73	6.76	6.73	6.76
4840	NYSE	MGF	Fri, Aug 26, 2011	6.74	6.74	6.71	6.74
4839	NYSE	MGF	Thu, Aug 25, 2011	6.75	6.75	6.72	6.75
4838	NYSE	MGF	Wed, Aug 24, 2011	6.75	6.76	6.70	6.75
4837	NYSE	MGF	Tue, Aug 23, 2011	6.78	6.78	6.70	6.74
4836	NYSE	MGF	Mon, Aug 22, 2011	6.78	6.78	6.73	6.75
4835	NYSE	MGF	Fri, Aug 19, 2011	6.64	6.80	6.60	6.72
4834	NYSE	MGF	Thu, Aug 18, 2011	6.65	6.67	6.59	6.67
4833	NYSE	MGF	Wed, Aug 17, 2011	6.68	6.69	6.61	6.69
4832	NYSE	MGF	Tue, Aug 16, 2011	6.60	6.67	6.60	6.63
4831	NYSE	MGF	Mon, Aug 15, 2011	6.57	6.66	6.55	6.62
4830	NYSE	MGF	Fri, Aug 12, 2011	6.54	6.60	6.50	6.59
4829	NYSE	MGF	Thu, Aug 11, 2011	6.58	6.58	6.48	6.49
4828	NYSE	MGF	Wed, Aug 10, 2011	6.43	6.52	6.41	6.51
4827	NYSE	MGF	Tue, Aug 9, 2011	6.35	6.50	6.35	6.45
4826	NYSE	MGF	Mon, Aug 8, 2011	6.58	6.60	6.34	6.40
4825	NYSE	MGF	Fri, Aug 5, 2011	6.66	6.72	6.52	6.63
4824	NYSE	MGF	Thu, Aug 4, 2011	6.68	6.73	6.68	6.68
4823	NYSE	MGF	Wed, Aug 3, 2011	6.75	6.75	6.66	6.67
4822	NYSE	MGF	Tue, Aug 2, 2011	6.67	6.73	6.67	6.72
4821	NYSE	MGF	Mon, Aug 1, 2011	6.60	6.70	6.58	6.63
4820	NYSE	MGF	Fri, Jul 29, 2011	6.59	6.60	6.47	6.53
4819	NYSE	MGF	Thu, Jul 28, 2011	6.64	6.68	6.49	6.59
4818	NYSE	MGF	Wed, Jul 27, 2011	6.70	6.70	6.56	6.63
4817	NYSE	MGF	Tue, Jul 26, 2011	6.75	6.75	6.62	6.62
4816	NYSE	MGF	Mon, Jul 25, 2011	6.80	6.80	6.66	6.70
4815	NYSE	MGF	Fri, Jul 22, 2011	6.75	6.78	6.71	6.78
4814	NYSE	MGF	Thu, Jul 21, 2011	6.80	6.80	6.71	6.73
4813	NYSE	MGF	Wed, Jul 20, 2011	6.78	6.78	6.74	6.78
4812	NYSE	MGF	Tue, Jul 19, 2011	6.78	6.78	6.67	6.74
4811	NYSE	MGF	Mon, Jul 18, 2011	6.76	6.77	6.67	6.73
4810	NYSE	MGF	Fri, Jul 15, 2011	6.77	6.78	6.71	6.74
4809	NYSE	MGF	Thu, Jul 14, 2011	6.80	6.80	6.73	6.74
4808	NYSE	MGF	Wed, Jul 13, 2011	6.78	6.79	6.75	6.76
4807	NYSE	MGF	Tue, Jul 12, 2011	6.81	6.81	6.70	6.77
4806	NYSE	MGF	Mon, Jul 11, 2011	6.85	6.85	6.79	6.82
4805	NYSE	MGF	Fri, Jul 8, 2011	6.75	6.86	6.75	6.82
4804	NYSE	MGF	Thu, Jul 7, 2011	6.76	6.79	6.73	6.77
4803	NYSE	MGF	Wed, Jul 6, 2011	6.76	6.82	6.72	6.75
4802	NYSE	MGF	Tue, Jul 5, 2011	6.83	6.83	6.75	6.78
4801	NYSE	MGF	Fri, Jul 1, 2011	6.82	6.83	6.76	6.83
4800	NYSE	MGF	Thu, Jun 30, 2011	6.79	6.80	6.75	6.80
4799	NYSE	MGF	Wed, Jun 29, 2011	6.77	6.79	6.73	6.74
4798	NYSE	MGF	Tue, Jun 28, 2011	6.81	6.83	6.70	6.72
4797	NYSE	MGF	Mon, Jun 27, 2011	6.82	6.84	6.76	6.79
4796	NYSE	MGF	Fri, Jun 24, 2011	6.77	6.82	6.74	6.81
4795	NYSE	MGF	Thu, Jun 23, 2011	6.75	6.78	6.73	6.75
4794	NYSE	MGF	Wed, Jun 22, 2011	6.74	6.75	6.71	6.75
4793	NYSE	MGF	Tue, Jun 21, 2011	6.71	6.74	6.70	6.72
4792	NYSE	MGF	Mon, Jun 20, 2011	6.68	6.71	6.64	6.69
4791	NYSE	MGF	Fri, Jun 17, 2011	6.62	6.67	6.61	6.67
4790	NYSE	MGF	Thu, Jun 16, 2011	6.59	6.61	6.58	6.60
4789	NYSE	MGF	Wed, Jun 15, 2011	6.61	6.63	6.55	6.57
4788	NYSE	MGF	Tue, Jun 14, 2011	6.64	6.64	6.57	6.60
4787	NYSE	MGF	Mon, Jun 13, 2011	6.67	6.67	6.60	6.60
4786	NYSE	MGF	Fri, Jun 10, 2011	6.63	6.67	6.60	6.66
4785	NYSE	MGF	Thu, Jun 9, 2011	6.69	6.70	6.61	6.61
4784	NYSE	MGF	Wed, Jun 8, 2011	6.71	6.71	6.64	6.64
4783	NYSE	MGF	Tue, Jun 7, 2011	6.74	6.79	6.70	6.74
4782	NYSE	MGF	Mon, Jun 6, 2011	6.83	6.83	6.73	6.75
4781	NYSE	MGF	Fri, Jun 3, 2011	6.77	6.78	6.73	6.74
4780	NYSE	MGF	Thu, Jun 2, 2011	6.74	6.78	6.72	6.78
4779	NYSE	MGF	Wed, Jun 1, 2011	6.75	6.81	6.74	6.77
4778	NYSE	MGF	Tue, May 31, 2011	6.90	6.90	6.68	6.73
4777	NYSE	MGF	Fri, May 27, 2011	6.72	6.74	6.71	6.74
4776	NYSE	MGF	Thu, May 26, 2011	6.69	6.74	6.69	6.74
4775	NYSE	MGF	Wed, May 25, 2011	6.71	6.72	6.68	6.71
4774	NYSE	MGF	Tue, May 24, 2011	6.72	6.74	6.68	6.70
4773	NYSE	MGF	Mon, May 23, 2011	6.70	6.70	6.66	6.68
4772	NYSE	MGF	Fri, May 20, 2011	6.70	6.70	6.65	6.70
4771	NYSE	MGF	Thu, May 19, 2011	6.69	6.69	6.64	6.67
4770	NYSE	MGF	Wed, May 18, 2011	6.63	6.69	6.62	6.67
4769	NYSE	MGF	Tue, May 17, 2011	6.59	6.63	6.56	6.62
4768	NYSE	MGF	Mon, May 16, 2011	6.56	6.58	6.56	6.56
4767	NYSE	MGF	Fri, May 13, 2011	6.57	6.60	6.55	6.59
4766	NYSE	MGF	Thu, May 12, 2011	6.64	6.64	6.52	6.52
4765	NYSE	MGF	Wed, May 11, 2011	6.63	6.63	6.57	6.63
4764	NYSE	MGF	Tue, May 10, 2011	6.56	6.60	6.53	6.59
4763	NYSE	MGF	Mon, May 9, 2011	6.57	6.60	6.53	6.60
4762	NYSE	MGF	Fri, May 6, 2011	6.54	6.56	6.50	6.56
4761	NYSE	MGF	Thu, May 5, 2011	6.46	6.53	6.46	6.52
4760	NYSE	MGF	Wed, May 4, 2011	6.54	6.54	6.47	6.47
4759	NYSE	MGF	Tue, May 3, 2011	6.48	6.51	6.47	6.50
4758	NYSE	MGF	Mon, May 2, 2011	6.46	6.54	6.49	6.50
4757	NYSE	MGF	Fri, Apr 29, 2011	6.53	6.53	6.45	6.48
4756	NYSE	MGF	Thu, Apr 28, 2011	6.50	6.52	6.45	6.48
4755	NYSE	MGF	Wed, Apr 27, 2011	6.53	6.53	6.49	6.52
4754	NYSE	MGF	Tue, Apr 26, 2011	6.48	6.52	6.46	6.52
4753	NYSE	MGF	Mon, Apr 25, 2011	6.47	6.50	6.44	6.48
4752	NYSE	MGF	Thu, Apr 21, 2011	6.40	6.47	6.40	6.46
4751	NYSE	MGF	Wed, Apr 20, 2011	6.43	6.44	6.42	6.42
4750	NYSE	MGF	Tue, Apr 19, 2011	6.38	6.45	6.38	6.45
4749	NYSE	MGF	Mon, Apr 18, 2011	6.43	6.43	6.35	6.39
4748	NYSE	MGF	Fri, Apr 15, 2011	6.38	6.43	6.38	6.39
4747	NYSE	MGF	Thu, Apr 14, 2011	6.44	6.44	6.36	6.37
4746	NYSE	MGF	Wed, Apr 13, 2011	6.44	6.44	6.39	6.42
4745	NYSE	MGF	Tue, Apr 12, 2011	6.40	6.43	6.35	6.43
4744	NYSE	MGF	Mon, Apr 11, 2011	6.38	6.40	6.35	6.39
4743	NYSE	MGF	Fri, Apr 8, 2011	6.40	6.43	6.40	6.40
4742	NYSE	MGF	Thu, Apr 7, 2011	6.37	6.42	6.34	6.41
4741	NYSE	MGF	Wed, Apr 6, 2011	6.40	6.41	6.34	6.35
4740	NYSE	MGF	Tue, Apr 5, 2011	6.42	6.43	6.36	6.40
4739	NYSE	MGF	Mon, Apr 4, 2011	6.42	6.42	6.39	6.40
4738	NYSE	MGF	Fri, Apr 1, 2011	6.37	6.42	6.37	6.42
4737	NYSE	MGF	Thu, Mar 31, 2011	6.48	6.48	6.37	6.40
4736	NYSE	MGF	Wed, Mar 30, 2011	6.40	6.41	6.38	6.40
4735	NYSE	MGF	Tue, Mar 29, 2011	6.42	6.42	6.36	6.40
4734	NYSE	MGF	Mon, Mar 28, 2011	6.53	6.53	6.42	6.42
4733	NYSE	MGF	Fri, Mar 25, 2011	6.48	6.52	6.48	6.52
4732	NYSE	MGF	Thu, Mar 24, 2011	6.50	6.51	6.47	6.50
4731	NYSE	MGF	Wed, Mar 23, 2011	6.50	6.50	6.45	6.48
4730	NYSE	MGF	Tue, Mar 22, 2011	6.46	6.46	6.43	6.45
4729	NYSE	MGF	Mon, Mar 21, 2011	6.46	6.46	6.40	6.44
4728	NYSE	MGF	Fri, Mar 18, 2011	6.45	6.46	6.38	6.42
4727	NYSE	MGF	Thu, Mar 17, 2011	6.37	6.43	6.37	6.43
4726	NYSE	MGF	Wed, Mar 16, 2011	6.42	6.45	6.37	6.37
4725	NYSE	MGF	Tue, Mar 15, 2011	6.45	6.48	6.32	6.38
4724	NYSE	MGF	Mon, Mar 14, 2011	6.48	6.50	6.46	6.48
4723	NYSE	MGF	Fri, Mar 11, 2011	6.49	6.53	6.46	6.46
4722	NYSE	MGF	Thu, Mar 10, 2011	6.52	6.58	6.46	6.49
4721	NYSE	MGF	Wed, Mar 9, 2011	6.59	6.59	6.48	6.54
4720	NYSE	MGF	Tue, Mar 8, 2011	6.57	6.62	6.55	6.62
4719	NYSE	MGF	Mon, Mar 7, 2011	6.65	6.65	6.56	6.57
4718	NYSE	MGF	Fri, Mar 4, 2011	6.63	6.65	6.58	6.65
4717	NYSE	MGF	Thu, Mar 3, 2011	6.65	6.65	6.61	6.62
4716	NYSE	MGF	Wed, Mar 2, 2011	6.66	6.66	6.60	6.64
4715	NYSE	MGF	Tue, Mar 1, 2011	6.63	6.68	6.61	6.67
4714	NYSE	MGF	Mon, Feb 28, 2011	6.64	6.64	6.57	6.62
4713	NYSE	MGF	Fri, Feb 25, 2011	6.63	6.64	6.58	6.61
4712	NYSE	MGF	Thu, Feb 24, 2011	6.61	6.64	6.58	6.62
4711	NYSE	MGF	Wed, Feb 23, 2011	6.58	6.63	6.57	6.60
4710	NYSE	MGF	Tue, Feb 22, 2011	6.57	6.62	6.57	6.58
4709	NYSE	MGF	Fri, Feb 18, 2011	6.62	6.65	6.60	6.65
4708	NYSE	MGF	Thu, Feb 17, 2011	6.63	6.64	6.61	6.64
4707	NYSE	MGF	Wed, Feb 16, 2011	6.57	6.64	6.54	6.64
4706	NYSE	MGF	Tue, Feb 15, 2011	6.56	6.57	6.52	6.57
4705	NYSE	MGF	Mon, Feb 14, 2011	6.57	6.58	6.53	6.57
4704	NYSE	MGF	Fri, Feb 11, 2011	6.51	6.54	6.48	6.54
4703	NYSE	MGF	Thu, Feb 10, 2011	6.49	6.53	6.48	6.51
4702	NYSE	MGF	Wed, Feb 9, 2011	6.52	6.55	6.46	6.48
4701	NYSE	MGF	Tue, Feb 8, 2011	6.64	6.65	6.56	6.56
4700	NYSE	MGF	Mon, Feb 7, 2011	6.67	6.67	6.63	6.66
4699	NYSE	MGF	Fri, Feb 4, 2011	6.66	6.66	6.61	6.62
4698	NYSE	MGF	Thu, Feb 3, 2011	6.66	6.66	6.60	6.62
4697	NYSE	MGF	Wed, Feb 2, 2011	6.64	6.71	6.61	6.63
4696	NYSE	MGF	Tue, Feb 1, 2011	6.65	6.70	6.63	6.67
4695	NYSE	MGF	Mon, Jan 31, 2011	6.69	6.69	6.62	6.67
4694	NYSE	MGF	Fri, Jan 28, 2011	6.64	6.69	6.61	6.65
4693	NYSE	MGF	Thu, Jan 27, 2011	6.76	6.76	6.66	6.66
4692	NYSE	MGF	Wed, Jan 26, 2011	6.76	6.76	6.71	6.74
4691	NYSE	MGF	Tue, Jan 25, 2011	6.74	6.75	6.70	6.74
4690	NYSE	MGF	Mon, Jan 24, 2011	6.63	6.72	6.63	6.72
4689	NYSE	MGF	Fri, Jan 21, 2011	6.69	6.69	6.60	6.65
4688	NYSE	MGF	Thu, Jan 20, 2011	6.68	6.68	6.60	6.64
4687	NYSE	MGF	Wed, Jan 19, 2011	6.74	6.74	6.59	6.63
4686	NYSE	MGF	Tue, Jan 18, 2011	6.62	6.74	6.62	6.72
4685	NYSE	MGF	Fri, Jan 14, 2011	6.66	6.67	6.58	6.67
4684	NYSE	MGF	Thu, Jan 13, 2011	6.62	6.71	6.61	6.67
4683	NYSE	MGF	Wed, Jan 12, 2011	6.73	6.77	6.67	6.67
4682	NYSE	MGF	Tue, Jan 11, 2011	6.78	6.78	6.70	6.75
4681	NYSE	MGF	Mon, Jan 10, 2011	6.79	6.82	6.78	6.79
4680	NYSE	MGF	Fri, Jan 7, 2011	6.73	6.81	6.73	6.78
4679	NYSE	MGF	Thu, Jan 6, 2011	6.76	6.78	6.75	6.75
4678	NYSE	MGF	Wed, Jan 5, 2011	6.77	6.80	6.73	6.73
4677	NYSE	MGF	Tue, Jan 4, 2011	6.87	6.87	6.74	6.77
4676	NYSE	MGF	Mon, Jan 3, 2011	6.82	6.87	6.74	6.82
4675	NYSE	MGF	Fri, Dec 31, 2010	6.85	6.85	6.72	6.80
4674	NYSE	MGF	Thu, Dec 30, 2010	6.77	6.83	6.75	6.75
4673	NYSE	MGF	Wed, Dec 29, 2010	6.79	6.87	6.78	6.85
4672	NYSE	MGF	Tue, Dec 28, 2010	6.83	6.87	6.78	6.84
4671	NYSE	MGF	Mon, Dec 27, 2010	6.78	6.87	6.78	6.86
4670	NYSE	MGF	Thu, Dec 23, 2010	6.76	6.80	6.72	6.80
4669	NYSE	MGF	Wed, Dec 22, 2010	6.70	6.79	6.62	6.79
4668	NYSE	MGF	Tue, Dec 21, 2010	6.74	6.77	6.59	6.75
4667	NYSE	MGF	Mon, Dec 20, 2010	6.70	6.83	6.70	6.77
4666	NYSE	MGF	Fri, Dec 17, 2010	6.69	6.81	6.67	6.76
4665	NYSE	MGF	Thu, Dec 16, 2010	6.70	6.79	6.66	6.73
4664	NYSE	MGF	Wed, Dec 15, 2010	6.68	6.73	6.54	6.65
4663	NYSE	MGF	Tue, Dec 14, 2010	6.57	6.65	6.47	6.64
4662	NYSE	MGF	Mon, Dec 13, 2010	6.69	6.75	6.59	6.61
4661	NYSE	MGF	Fri, Dec 10, 2010	6.91	6.96	6.81	6.82
4660	NYSE	MGF	Thu, Dec 9, 2010	7.00	7.00	6.97	6.97
4659	NYSE	MGF	Wed, Dec 8, 2010	7.11	7.13	6.99	6.99
4658	NYSE	MGF	Tue, Dec 7, 2010	7.13	7.17	7.10	7.13
4657	NYSE	MGF	Mon, Dec 6, 2010	7.13	7.16	7.12	7.16
4656	NYSE	MGF	Fri, Dec 3, 2010	7.12	7.18	7.11	7.15
4655	NYSE	MGF	Thu, Dec 2, 2010	7.13	7.18	7.11	7.14
4654	NYSE	MGF	Wed, Dec 1, 2010	7.17	7.23	7.11	7.12
4653	NYSE	MGF	Tue, Nov 30, 2010	7.27	7.27	7.15	7.15
4652	NYSE	MGF	Mon, Nov 29, 2010	7.17	7.19	7.15	7.17
4651	NYSE	MGF	Fri, Nov 26, 2010	7.20	7.23	7.15	7.15
4650	NYSE	MGF	Wed, Nov 24, 2010	7.30	7.30	7.20	7.20
4649	NYSE	MGF	Tue, Nov 23, 2010	7.24	7.30	7.20	7.26
4648	NYSE	MGF	Mon, Nov 22, 2010	7.24	7.29	7.20	7.29
4647	NYSE	MGF	Fri, Nov 19, 2010	7.20	7.22	7.11	7.20
4646	NYSE	MGF	Thu, Nov 18, 2010	7.13	7.21	7.11	7.21
4645	NYSE	MGF	Wed, Nov 17, 2010	7.17	7.23	7.13	7.14
4644	NYSE	MGF	Tue, Nov 16, 2010	7.08	7.20	6.99	7.14
4643	NYSE	MGF	Mon, Nov 15, 2010	7.18	7.21	7.09	7.16
4642	NYSE	MGF	Fri, Nov 12, 2010	7.20	7.22	7.17	7.22
4641	NYSE	MGF	Thu, Nov 11, 2010	7.24	7.26	7.22	7.26
4640	NYSE	MGF	Wed, Nov 10, 2010	7.28	7.30	7.24	7.25
4639	NYSE	MGF	Tue, Nov 9, 2010	7.31	7.32	7.26	7.30
4638	NYSE	MGF	Mon, Nov 8, 2010	7.29	7.34	7.28	7.30
4637	NYSE	MGF	Fri, Nov 5, 2010	7.35	7.39	7.30	7.34
4636	NYSE	MGF	Thu, Nov 4, 2010	7.37	7.41	7.35	7.36
4635	NYSE	MGF	Wed, Nov 3, 2010	7.38	7.40	7.33	7.34
4634	NYSE	MGF	Tue, Nov 2, 2010	7.40	7.42	7.37	7.37
4633	NYSE	MGF	Mon, Nov 1, 2010	7.42	7.43	7.35	7.38
4632	NYSE	MGF	Fri, Oct 29, 2010	7.42	7.43	7.36	7.39
4631	NYSE	MGF	Thu, Oct 28, 2010	7.38	7.42	7.37	7.37
4630	NYSE	MGF	Wed, Oct 27, 2010	7.45	7.45	7.37	7.38
4629	NYSE	MGF	Tue, Oct 26, 2010	7.46	7.49	7.42	7.43
4628	NYSE	MGF	Mon, Oct 25, 2010	7.53	7.55	7.49	7.51
4627	NYSE	MGF	Fri, Oct 22, 2010	7.54	7.56	7.51	7.55
4626	NYSE	MGF	Thu, Oct 21, 2010	7.43	7.53	7.42	7.53
4625	NYSE	MGF	Wed, Oct 20, 2010	7.39	7.44	7.38	7.44
4624	NYSE	MGF	Tue, Oct 19, 2010	7.32	7.43	7.32	7.41
4623	NYSE	MGF	Mon, Oct 18, 2010	7.37	7.43	7.32	7.42
4622	NYSE	MGF	Fri, Oct 15, 2010	7.47	7.47	7.38	7.44
4621	NYSE	MGF	Thu, Oct 14, 2010	7.46	7.48	7.44	7.48
4620	NYSE	MGF	Wed, Oct 13, 2010	7.47	7.49	7.44	7.49
4619	NYSE	MGF	Tue, Oct 12, 2010	7.47	7.50	7.45	7.49
4618	NYSE	MGF	Mon, Oct 11, 2010	7.51	7.53	7.49	7.51
4617	NYSE	MGF	Fri, Oct 8, 2010	7.47	7.52	7.45	7.49
4616	NYSE	MGF	Thu, Oct 7, 2010	7.45	7.51	7.45	7.47
4615	NYSE	MGF	Wed, Oct 6, 2010	7.48	7.51	7.48	7.49
4614	NYSE	MGF	Tue, Oct 5, 2010	7.52	7.53	7.48	7.50
4613	NYSE	MGF	Mon, Oct 4, 2010	7.61	7.62	7.50	7.50
4612	NYSE	MGF	Fri, Oct 1, 2010	7.62	7.66	7.57	7.65
4611	NYSE	MGF	Thu, Sep 30, 2010	7.67	7.67	7.58	7.60
4610	NYSE	MGF	Wed, Sep 29, 2010	7.64	7.64	7.55	7.55
4609	NYSE	MGF	Tue, Sep 28, 2010	7.59	7.63	7.55	7.63
4608	NYSE	MGF	Mon, Sep 27, 2010	7.63	7.65	7.53	7.58
4607	NYSE	MGF	Fri, Sep 24, 2010	7.59	7.62	7.55	7.58
4606	NYSE	MGF	Thu, Sep 23, 2010	7.56	7.60	7.53	7.60
4605	NYSE	MGF	Wed, Sep 22, 2010	7.55	7.60	7.51	7.51
4604	NYSE	MGF	Tue, Sep 21, 2010	7.58	7.60	7.52	7.56
4603	NYSE	MGF	Mon, Sep 20, 2010	7.58	7.59	7.49	7.52
4602	NYSE	MGF	Fri, Sep 17, 2010	7.56	7.60	7.52	7.52
4601	NYSE	MGF	Thu, Sep 16, 2010	7.54	7.61	7.54	7.56
4600	NYSE	MGF	Wed, Sep 15, 2010	7.53	7.59	7.53	7.59
4599	NYSE	MGF	Tue, Sep 14, 2010	7.53	7.56	7.52	7.54
4598	NYSE	MGF	Mon, Sep 13, 2010	7.60	7.60	7.56	7.56
4597	NYSE	MGF	Fri, Sep 10, 2010	7.63	7.67	7.63	7.65
4596	NYSE	MGF	Thu, Sep 9, 2010	7.66	7.68	7.63	7.63
4595	NYSE	MGF	Wed, Sep 8, 2010	7.64	7.70	7.64	7.70
4594	NYSE	MGF	Tue, Sep 7, 2010	7.69	7.69	7.64	7.64
4593	NYSE	MGF	Fri, Sep 3, 2010	7.71	7.72	7.64	7.65
4592	NYSE	MGF	Thu, Sep 2, 2010	7.81	7.81	7.69	7.76
4591	NYSE	MGF	Wed, Sep 1, 2010	7.79	7.81	7.75	7.81
4590	NYSE	MGF	Tue, Aug 31, 2010	7.74	7.81	7.66	7.81
4589	NYSE	MGF	Mon, Aug 30, 2010	7.61	7.73	7.61	7.73
4588	NYSE	MGF	Fri, Aug 27, 2010	7.67	7.68	7.61	7.66
4587	NYSE	MGF	Thu, Aug 26, 2010	7.68	7.75	7.65	7.70
4586	NYSE	MGF	Wed, Aug 25, 2010	7.68	7.80	7.64	7.75
4585	NYSE	MGF	Tue, Aug 24, 2010	7.75	7.78	7.67	7.70
4584	NYSE	MGF	Mon, Aug 23, 2010	7.75	7.85	7.72	7.83
4583	NYSE	MGF	Fri, Aug 20, 2010	7.74	7.75	7.69	7.73
4582	NYSE	MGF	Thu, Aug 19, 2010	7.69	7.74	7.69	7.70
4581	NYSE	MGF	Wed, Aug 18, 2010	7.66	7.75	7.65	7.75
4580	NYSE	MGF	Tue, Aug 17, 2010	7.65	7.73	7.62	7.70
4579	NYSE	MGF	Mon, Aug 16, 2010	7.61	7.69	7.61	7.68
4578	NYSE	MGF	Fri, Aug 13, 2010	7.65	7.65	7.61	7.62
4577	NYSE	MGF	Thu, Aug 12, 2010	7.58	7.65	7.58	7.64
4576	NYSE	MGF	Wed, Aug 11, 2010	7.58	7.66	7.56	7.59
4575	NYSE	MGF	Tue, Aug 10, 2010	7.70	7.74	7.58	7.58
4574	NYSE	MGF	Mon, Aug 9, 2010	7.76	7.77	7.66	7.74
4573	NYSE	MGF	Fri, Aug 6, 2010	7.65	7.75	7.62	7.75
4572	NYSE	MGF	Thu, Aug 5, 2010	7.63	7.72	7.62	7.66
4571	NYSE	MGF	Wed, Aug 4, 2010	7.61	7.68	7.61	7.65
4570	NYSE	MGF	Tue, Aug 3, 2010	7.64	7.65	7.58	7.63
4569	NYSE	MGF	Mon, Aug 2, 2010	7.62	7.66	7.61	7.63
4568	NYSE	MGF	Fri, Jul 30, 2010	7.68	7.69	7.57	7.61
4567	NYSE	MGF	Thu, Jul 29, 2010	7.65	7.69	7.65	7.68
4566	NYSE	MGF	Wed, Jul 28, 2010	7.68	7.69	7.65	7.65
4565	NYSE	MGF	Tue, Jul 27, 2010	7.68	7.71	7.55	7.66
4564	NYSE	MGF	Mon, Jul 26, 2010	7.70	7.72	7.65	7.72
4563	NYSE	MGF	Fri, Jul 23, 2010	7.62	7.70	7.58	7.67
4562	NYSE	MGF	Thu, Jul 22, 2010	7.77	7.77	7.61	7.73
4561	NYSE	MGF	Wed, Jul 21, 2010	7.54	7.62	7.52	7.57
4560	NYSE	MGF	Tue, Jul 20, 2010	7.48	7.57	7.46	7.57
4559	NYSE	MGF	Mon, Jul 19, 2010	7.44	7.55	7.44	7.44
4558	NYSE	MGF	Fri, Jul 16, 2010	7.45	7.49	7.44	7.45
4557	NYSE	MGF	Thu, Jul 15, 2010	7.42	7.50	7.42	7.43
4556	NYSE	MGF	Wed, Jul 14, 2010	7.50	7.52	7.42	7.42
4555	NYSE	MGF	Tue, Jul 13, 2010	7.54	7.54	7.46	7.48
4554	NYSE	MGF	Mon, Jul 12, 2010	7.55	7.58	7.52	7.53
4553	NYSE	MGF	Fri, Jul 9, 2010	7.62	7.65	7.51	7.56
4552	NYSE	MGF	Thu, Jul 8, 2010	7.60	7.66	7.56	7.66
4551	NYSE	MGF	Wed, Jul 7, 2010	7.59	7.67	7.59	7.62
4550	NYSE	MGF	Tue, Jul 6, 2010	7.63	7.66	7.58	7.61
4549	NYSE	MGF	Fri, Jul 2, 2010	7.68	7.69	7.60	7.64
4548	NYSE	MGF	Thu, Jul 1, 2010	7.70	7.75	7.60	7.70
4547	NYSE	MGF	Wed, Jun 30, 2010	7.74	7.74	7.55	7.65
4546	NYSE	MGF	Tue, Jun 29, 2010	7.61	7.70	7.60	7.69
4545	NYSE	MGF	Mon, Jun 28, 2010	7.69	7.70	7.61	7.66
4544	NYSE	MGF	Fri, Jun 25, 2010	7.73	7.73	7.58	7.65
4543	NYSE	MGF	Thu, Jun 24, 2010	7.62	7.75	7.58	7.69
4542	NYSE	MGF	Wed, Jun 23, 2010	7.55	7.63	7.49	7.61
4541	NYSE	MGF	Tue, Jun 22, 2010	7.56	7.61	7.52	7.52
4540	NYSE	MGF	Mon, Jun 21, 2010	7.59	7.63	7.44	7.60
4539	NYSE	MGF	Fri, Jun 18, 2010	7.47	7.61	7.42	7.50
4538	NYSE	MGF	Thu, Jun 17, 2010	7.46	7.48	7.43	7.43
4537	NYSE	MGF	Wed, Jun 16, 2010	7.45	7.53	7.40	7.45
4536	NYSE	MGF	Tue, Jun 15, 2010	7.43	7.46	7.40	7.45
4535	NYSE	MGF	Mon, Jun 14, 2010	7.65	7.66	7.35	7.43
4534	NYSE	MGF	Fri, Jun 11, 2010	7.56	7.65	7.56	7.57
4533	NYSE	MGF	Thu, Jun 10, 2010	7.73	7.73	7.57	7.62
4532	NYSE	MGF	Wed, Jun 9, 2010	7.74	7.75	7.59	7.66
4531	NYSE	MGF	Tue, Jun 8, 2010	7.76	7.80	7.62	7.66
4530	NYSE	MGF	Mon, Jun 7, 2010	7.58	7.85	7.55	7.84
4529	NYSE	MGF	Fri, Jun 4, 2010	7.62	7.65	7.48	7.55
4528	NYSE	MGF	Thu, Jun 3, 2010	7.65	7.70	7.62	7.66
4527	NYSE	MGF	Wed, Jun 2, 2010	7.64	7.70	7.62	7.66
4526	NYSE	MGF	Tue, Jun 1, 2010	7.57	7.62	7.56	7.62
4525	NYSE	MGF	Fri, May 28, 2010	7.58	7.64	7.56	7.58
4524	NYSE	MGF	Thu, May 27, 2010	7.51	7.62	7.47	7.54
4523	NYSE	MGF	Wed, May 26, 2010	7.43	7.56	7.43	7.47
4522	NYSE	MGF	Tue, May 25, 2010	7.41	7.52	7.32	7.43
4521	NYSE	MGF	Mon, May 24, 2010	7.43	7.54	7.27	7.52
4520	NYSE	MGF	Fri, May 21, 2010	7.20	7.51	7.15	7.49
4519	NYSE	MGF	Thu, May 20, 2010	7.25	7.35	7.19	7.32
4518	NYSE	MGF	Wed, May 19, 2010	7.36	7.46	7.31	7.31
4517	NYSE	MGF	Tue, May 18, 2010	7.39	7.44	7.35	7.35
4516	NYSE	MGF	Mon, May 17, 2010	7.51	7.51	7.35	7.35
4515	NYSE	MGF	Fri, May 14, 2010	7.48	7.54	7.45	7.53
4514	NYSE	MGF	Thu, May 13, 2010	7.56	7.59	7.50	7.54
4513	NYSE	MGF	Wed, May 12, 2010	7.50	7.60	7.50	7.52
4512	NYSE	MGF	Tue, May 11, 2010	7.50	7.59	7.49	7.54
4511	NYSE	MGF	Mon, May 10, 2010	7.49	7.62	7.48	7.62
4510	NYSE	MGF	Fri, May 7, 2010	7.31	7.52	7.30	7.44
4509	NYSE	MGF	Thu, May 6, 2010	7.41	7.44	7.30	7.30
4508	NYSE	MGF	Wed, May 5, 2010	7.46	7.54	7.41	7.47
4507	NYSE	MGF	Tue, May 4, 2010	7.49	7.51	7.43	7.51
4506	NYSE	MGF	Mon, May 3, 2010	7.47	7.56	7.44	7.56
4505	NYSE	MGF	Fri, Apr 30, 2010	7.36	7.44	7.36	7.43
4504	NYSE	MGF	Thu, Apr 29, 2010	7.35	7.40	7.35	7.40
4503	NYSE	MGF	Wed, Apr 28, 2010	7.34	7.35	7.31	7.35
4502	NYSE	MGF	Tue, Apr 27, 2010	7.36	7.47	7.33	7.35
4501	NYSE	MGF	Mon, Apr 26, 2010	7.34	7.40	7.33	7.40
4500	NYSE	MGF	Fri, Apr 23, 2010	7.31	7.37	7.31	7.36
4499	NYSE	MGF	Thu, Apr 22, 2010	7.40	7.41	7.30	7.30
4498	NYSE	MGF	Wed, Apr 21, 2010	7.37	7.47	7.33	7.36
4497	NYSE	MGF	Tue, Apr 20, 2010	7.39	7.49	7.28	7.39
4496	NYSE	MGF	Mon, Apr 19, 2010	7.24	7.45	7.24	7.35
4495	NYSE	MGF	Fri, Apr 16, 2010	7.24	7.38	7.24	7.31
4494	NYSE	MGF	Thu, Apr 15, 2010	7.27	7.31	7.22	7.29
4493	NYSE	MGF	Wed, Apr 14, 2010	7.23	7.34	7.23	7.26
4492	NYSE	MGF	Tue, Apr 13, 2010	7.34	7.35	7.16	7.22
4491	NYSE	MGF	Mon, Apr 12, 2010	7.35	7.46	7.35	7.38
4490	NYSE	MGF	Fri, Apr 9, 2010	7.38	7.44	7.38	7.40
4489	NYSE	MGF	Thu, Apr 8, 2010	7.42	7.48	7.35	7.41
4488	NYSE	MGF	Wed, Apr 7, 2010	7.52	7.54	7.45	7.46
4487	NYSE	MGF	Tue, Apr 6, 2010	7.55	7.65	7.50	7.50
4486	NYSE	MGF	Mon, Apr 5, 2010	7.59	7.66	7.56	7.56
4485	NYSE	MGF	Thu, Apr 1, 2010	7.63	7.74	7.56	7.62
4484	NYSE	MGF	Wed, Mar 31, 2010	7.65	7.69	7.59	7.63
4483	NYSE	MGF	Tue, Mar 30, 2010	7.65	7.68	7.60	7.62
4482	NYSE	MGF	Mon, Mar 29, 2010	7.64	7.69	7.61	7.65
4481	NYSE	MGF	Fri, Mar 26, 2010	7.54	7.70	7.54	7.66
4480	NYSE	MGF	Thu, Mar 25, 2010	7.53	7.64	7.53	7.60
4479	NYSE	MGF	Wed, Mar 24, 2010	7.58	7.65	7.51	7.53
4478	NYSE	MGF	Tue, Mar 23, 2010	7.62	7.75	7.58	7.58
4477	NYSE	MGF	Mon, Mar 22, 2010	7.70	7.75	7.63	7.63
4476	NYSE	MGF	Fri, Mar 19, 2010	7.83	7.99	7.74	7.74
4475	NYSE	MGF	Thu, Mar 18, 2010	7.76	7.89	7.75	7.85
4474	NYSE	MGF	Wed, Mar 17, 2010	7.81	7.86	7.73	7.80
4473	NYSE	MGF	Tue, Mar 16, 2010	7.65	7.85	7.62	7.85
4472	NYSE	MGF	Mon, Mar 15, 2010	7.67	7.72	7.64	7.66
4471	NYSE	MGF	Fri, Mar 12, 2010	7.73	7.80	7.66	7.73
4470	NYSE	MGF	Thu, Mar 11, 2010	7.67	7.81	7.64	7.74
4469	NYSE	MGF	Wed, Mar 10, 2010	7.70	7.79	7.62	7.76
4468	NYSE	MGF	Tue, Mar 9, 2010	7.64	7.72	7.58	7.65
4467	NYSE	MGF	Mon, Mar 8, 2010	7.66	7.70	7.63	7.67
4466	NYSE	MGF	Fri, Mar 5, 2010	7.62	7.73	7.62	7.68
4465	NYSE	MGF	Thu, Mar 4, 2010	7.64	7.73	7.63	7.67
4464	NYSE	MGF	Wed, Mar 3, 2010	7.73	7.73	7.58	7.62
4463	NYSE	MGF	Tue, Mar 2, 2010	7.68	7.74	7.57	7.63
4462	NYSE	MGF	Mon, Mar 1, 2010	7.67	7.78	7.66	7.74
4461	NYSE	MGF	Fri, Feb 26, 2010	7.79	7.79	7.70	7.73
4460	NYSE	MGF	Thu, Feb 25, 2010	7.64	7.75	7.55	7.72
4459	NYSE	MGF	Wed, Feb 24, 2010	7.48	7.77	7.48	7.73
4458	NYSE	MGF	Tue, Feb 23, 2010	7.48	7.52	7.40	7.52
4457	NYSE	MGF	Mon, Feb 22, 2010	7.56	7.57	7.41	7.45
4456	NYSE	MGF	Fri, Feb 19, 2010	7.55	7.59	7.49	7.57
4455	NYSE	MGF	Thu, Feb 18, 2010	7.41	7.51	7.41	7.49
4454	NYSE	MGF	Wed, Feb 17, 2010	7.46	7.52	7.43	7.46
4453	NYSE	MGF	Tue, Feb 16, 2010	7.41	7.46	7.41	7.46
4452	NYSE	MGF	Fri, Feb 12, 2010	7.41	7.44	7.35	7.44
4451	NYSE	MGF	Thu, Feb 11, 2010	7.51	7.51	7.40	7.42
4450	NYSE	MGF	Wed, Feb 10, 2010	7.43	7.56	7.36	7.54
4449	NYSE	MGF	Tue, Feb 9, 2010	7.36	7.42	7.30	7.40
4448	NYSE	MGF	Mon, Feb 8, 2010	7.36	7.43	7.34	7.40
4447	NYSE	MGF	Fri, Feb 5, 2010	7.45	7.45	7.35	7.35
4446	NYSE	MGF	Thu, Feb 4, 2010	7.53	7.55	7.44	7.46
4445	NYSE	MGF	Wed, Feb 3, 2010	7.45	7.62	7.43	7.53
4444	NYSE	MGF	Tue, Feb 2, 2010	7.34	7.52	7.33	7.45
4443	NYSE	MGF	Mon, Feb 1, 2010	7.32	7.40	7.30	7.32
4442	NYSE	MGF	Fri, Jan 29, 2010	7.49	7.49	7.37	7.40
4441	NYSE	MGF	Thu, Jan 28, 2010	7.38	7.49	7.37	7.41
4440	NYSE	MGF	Wed, Jan 27, 2010	7.43	7.46	7.42	7.43
4439	NYSE	MGF	Tue, Jan 26, 2010	7.37	7.43	7.36	7.41
4438	NYSE	MGF	Mon, Jan 25, 2010	7.38	7.40	7.34	7.39
4437	NYSE	MGF	Fri, Jan 22, 2010	7.35	7.39	7.32	7.35
4436	NYSE	MGF	Thu, Jan 21, 2010	7.35	7.39	7.31	7.36
4435	NYSE	MGF	Wed, Jan 20, 2010	7.30	7.35	7.26	7.32
4434	NYSE	MGF	Tue, Jan 19, 2010	7.25	7.36	7.25	7.26
4433	NYSE	MGF	Fri, Jan 15, 2010	7.27	7.33	7.23	7.25
4432	NYSE	MGF	Thu, Jan 14, 2010	7.33	7.34	7.27	7.30
4431	NYSE	MGF	Wed, Jan 13, 2010	7.27	7.33	7.26	7.30
4430	NYSE	MGF	Tue, Jan 12, 2010	7.19	7.33	7.19	7.29
4429	NYSE	MGF	Mon, Jan 11, 2010	7.23	7.29	7.23	7.27
4428	NYSE	MGF	Fri, Jan 8, 2010	7.17	7.27	7.17	7.22
4427	NYSE	MGF	Thu, Jan 7, 2010	7.23	7.28	7.22	7.23
4426	NYSE	MGF	Wed, Jan 6, 2010	7.25	7.30	7.16	7.26
4425	NYSE	MGF	Tue, Jan 5, 2010	7.31	7.33	7.10	7.25
4424	NYSE	MGF	Mon, Jan 4, 2010	7.43	7.43	7.29	7.31
4423	NYSE	MGF	Thu, Dec 31, 2009	7.45	7.45	7.37	7.45
4422	NYSE	MGF	Wed, Dec 30, 2009	7.35	7.38	7.33	7.38
4421	NYSE	MGF	Tue, Dec 29, 2009	7.38	7.44	7.35	7.35
4420	NYSE	MGF	Mon, Dec 28, 2009	7.40	7.49	7.37	7.37
4419	NYSE	MGF	Thu, Dec 24, 2009	7.39	7.44	7.34	7.43
4418	NYSE	MGF	Wed, Dec 23, 2009	7.35	7.45	7.35	7.45
4417	NYSE	MGF	Tue, Dec 22, 2009	7.33	7.43	7.33	7.37
4416	NYSE	MGF	Mon, Dec 21, 2009	7.33	7.38	7.32	7.33
4415	NYSE	MGF	Fri, Dec 18, 2009	7.36	7.41	7.33	7.33
4414	NYSE	MGF	Thu, Dec 17, 2009	7.41	7.58	7.33	7.34
4413	NYSE	MGF	Wed, Dec 16, 2009	7.45	7.52	7.45	7.46
4412	NYSE	MGF	Tue, Dec 15, 2009	7.37	7.50	7.37	7.49
4411	NYSE	MGF	Mon, Dec 14, 2009	7.38	7.45	7.36	7.43
4410	NYSE	MGF	Fri, Dec 11, 2009	7.37	7.41	7.33	7.39
4409	NYSE	MGF	Thu, Dec 10, 2009	7.32	7.40	7.29	7.39
4408	NYSE	MGF	Wed, Dec 9, 2009	7.37	7.37	7.27	7.31
4407	NYSE	MGF	Tue, Dec 8, 2009	7.30	7.40	7.27	7.35
4406	NYSE	MGF	Mon, Dec 7, 2009	7.45	7.45	7.29	7.32
4405	NYSE	MGF	Fri, Dec 4, 2009	7.30	7.31	7.27	7.30
4404	NYSE	MGF	Thu, Dec 3, 2009	7.28	7.34	7.28	7.29
4403	NYSE	MGF	Wed, Dec 2, 2009	7.28	7.33	7.26	7.32
4402	NYSE	MGF	Tue, Dec 1, 2009	7.29	7.34	7.27	7.33
4401	NYSE	MGF	Mon, Nov 30, 2009	7.34	7.34	7.24	7.28
4400	NYSE	MGF	Fri, Nov 27, 2009	7.22	7.31	7.22	7.25
4399	NYSE	MGF	Wed, Nov 25, 2009	7.32	7.39	7.25	7.26
4398	NYSE	MGF	Tue, Nov 24, 2009	7.30	7.36	7.29	7.34
4397	NYSE	MGF	Mon, Nov 23, 2009	7.28	7.33	7.25	7.31
4396	NYSE	MGF	Fri, Nov 20, 2009	7.19	7.28	7.19	7.24
4395	NYSE	MGF	Thu, Nov 19, 2009	7.23	7.30	7.19	7.28
4394	NYSE	MGF	Wed, Nov 18, 2009	7.31	7.32	7.21	7.26
4393	NYSE	MGF	Tue, Nov 17, 2009	7.30	7.33	7.26	7.32
4392	NYSE	MGF	Mon, Nov 16, 2009	7.23	7.40	7.23	7.35
4391	NYSE	MGF	Fri, Nov 13, 2009	7.19	7.27	7.18	7.27
4390	NYSE	MGF	Thu, Nov 12, 2009	7.20	7.26	7.17	7.21
4389	NYSE	MGF	Wed, Nov 11, 2009	7.23	7.26	7.20	7.24
4388	NYSE	MGF	Tue, Nov 10, 2009	7.18	7.26	7.15	7.26
4387	NYSE	MGF	Mon, Nov 9, 2009	7.24	7.27	7.22	7.23
4386	NYSE	MGF	Fri, Nov 6, 2009	7.20	7.27	7.19	7.26
4385	NYSE	MGF	Thu, Nov 5, 2009	7.24	7.27	7.20	7.21
4384	NYSE	MGF	Wed, Nov 4, 2009	7.23	7.30	7.22	7.26
4383	NYSE	MGF	Tue, Nov 3, 2009	7.23	7.32	7.20	7.26
4382	NYSE	MGF	Mon, Nov 2, 2009	7.25	7.29	7.22	7.28
4381	NYSE	MGF	Fri, Oct 30, 2009	7.24	7.26	7.18	7.24
4380	NYSE	MGF	Thu, Oct 29, 2009	7.20	7.29	7.16	7.23
4379	NYSE	MGF	Wed, Oct 28, 2009	7.23	7.25	7.16	7.23
4378	NYSE	MGF	Tue, Oct 27, 2009	7.24	7.27	7.22	7.22
4377	NYSE	MGF	Mon, Oct 26, 2009	7.22	7.35	7.22	7.25
4376	NYSE	MGF	Fri, Oct 23, 2009	7.26	7.34	7.25	7.30
4375	NYSE	MGF	Thu, Oct 22, 2009	7.25	7.35	7.25	7.25
4374	NYSE	MGF	Wed, Oct 21, 2009	7.30	7.35	7.24	7.30
4373	NYSE	MGF	Tue, Oct 20, 2009	7.24	7.37	7.21	7.37
4372	NYSE	MGF	Mon, Oct 19, 2009	7.17	7.33	7.16	7.28
4371	NYSE	MGF	Fri, Oct 16, 2009	7.26	7.31	7.01	7.21
4370	NYSE	MGF	Thu, Oct 15, 2009	7.45	7.45	7.26	7.26
4369	NYSE	MGF	Wed, Oct 14, 2009	7.55	7.58	7.46	7.50
4368	NYSE	MGF	Tue, Oct 13, 2009	7.55	7.59	7.51	7.53
4367	NYSE	MGF	Mon, Oct 12, 2009	7.83	7.83	7.60	7.65
4366	NYSE	MGF	Fri, Oct 9, 2009	7.69	7.75	7.64	7.67
4365	NYSE	MGF	Thu, Oct 8, 2009	7.86	7.86	7.65	7.75
4364	NYSE	MGF	Wed, Oct 7, 2009	7.65	7.78	7.64	7.66
4363	NYSE	MGF	Tue, Oct 6, 2009	7.65	7.70	7.60	7.68
4362	NYSE	MGF	Mon, Oct 5, 2009	7.65	7.68	7.55	7.65
4361	NYSE	MGF	Fri, Oct 2, 2009	7.69	7.75	7.62	7.68
4360	NYSE	MGF	Thu, Oct 1, 2009	7.65	7.80	7.65	7.70
4359	NYSE	MGF	Wed, Sep 30, 2009	7.68	7.77	7.53	7.64
4358	NYSE	MGF	Tue, Sep 29, 2009	7.75	7.90	7.66	7.67
4357	NYSE	MGF	Mon, Sep 28, 2009	7.70	7.85	7.68	7.74
4356	NYSE	MGF	Fri, Sep 25, 2009	7.78	7.78	7.66	7.67
4355	NYSE	MGF	Thu, Sep 24, 2009	7.92	7.94	7.74	7.74
4354	NYSE	MGF	Wed, Sep 23, 2009	7.87	7.99	7.86	7.98
4353	NYSE	MGF	Tue, Sep 22, 2009	7.95	7.95	7.85	7.95
4352	NYSE	MGF	Mon, Sep 21, 2009	7.95	7.96	7.85	7.90
4351	NYSE	MGF	Fri, Sep 18, 2009	7.85	7.96	7.82	7.95
4350	NYSE	MGF	Thu, Sep 17, 2009	7.78	8.03	7.78	7.90
4349	NYSE	MGF	Wed, Sep 16, 2009	7.84	7.88	7.78	7.80
4348	NYSE	MGF	Tue, Sep 15, 2009	7.83	7.90	7.77	7.78
4347	NYSE	MGF	Mon, Sep 14, 2009	7.82	8.02	7.76	7.93
4346	NYSE	MGF	Fri, Sep 11, 2009	7.75	7.90	7.71	7.88
4345	NYSE	MGF	Thu, Sep 10, 2009	7.71	7.81	7.68	7.76
4344	NYSE	MGF	Wed, Sep 9, 2009	7.70	7.81	7.66	7.76
4343	NYSE	MGF	Tue, Sep 8, 2009	7.82	7.82	7.67	7.72
4342	NYSE	MGF	Fri, Sep 4, 2009	7.79	7.79	7.63	7.79
4341	NYSE	MGF	Thu, Sep 3, 2009	7.65	7.68	7.54	7.68
4340	NYSE	MGF	Wed, Sep 2, 2009	7.58	7.62	7.51	7.58
4339	NYSE	MGF	Tue, Sep 1, 2009	7.67	7.67	7.49	7.58
4338	NYSE	MGF	Mon, Aug 31, 2009	7.47	7.58	7.46	7.56
4337	NYSE	MGF	Fri, Aug 28, 2009	7.62	7.72	7.51	7.52
4336	NYSE	MGF	Thu, Aug 27, 2009	7.72	7.76	7.61	7.70
4335	NYSE	MGF	Wed, Aug 26, 2009	7.85	7.85	7.69	7.79
4334	NYSE	MGF	Tue, Aug 25, 2009	7.80	7.87	7.66	7.85
4333	NYSE	MGF	Mon, Aug 24, 2009	7.65	7.83	7.64	7.82
4332	NYSE	MGF	Fri, Aug 21, 2009	7.59	7.69	7.54	7.68
4331	NYSE	MGF	Thu, Aug 20, 2009	7.43	7.64	7.40	7.60
4330	NYSE	MGF	Wed, Aug 19, 2009	7.38	7.49	7.38	7.49
4329	NYSE	MGF	Tue, Aug 18, 2009	7.39	7.51	7.30	7.49
4328	NYSE	MGF	Mon, Aug 17, 2009	7.31	7.34	7.28	7.30
4327	NYSE	MGF	Fri, Aug 14, 2009	7.36	7.43	7.28	7.28
4326	NYSE	MGF	Thu, Aug 13, 2009	7.46	7.65	7.37	7.40
4325	NYSE	MGF	Wed, Aug 12, 2009	7.30	7.44	7.28	7.43
4324	NYSE	MGF	Tue, Aug 11, 2009	7.25	7.35	7.22	7.35
4323	NYSE	MGF	Mon, Aug 10, 2009	7.30	7.32	7.21	7.21
4322	NYSE	MGF	Fri, Aug 7, 2009	7.28	7.36	7.26	7.36
4321	NYSE	MGF	Thu, Aug 6, 2009	7.41	7.46	7.25	7.34
4320	NYSE	MGF	Wed, Aug 5, 2009	7.49	7.49	7.40	7.41
4319	NYSE	MGF	Tue, Aug 4, 2009	7.42	7.49	7.35	7.39
4318	NYSE	MGF	Mon, Aug 3, 2009	7.48	7.48	7.35	7.40
4317	NYSE	MGF	Fri, Jul 31, 2009	7.38	7.46	7.37	7.45
4316	NYSE	MGF	Thu, Jul 30, 2009	7.41	7.49	7.35	7.39
4315	NYSE	MGF	Wed, Jul 29, 2009	7.39	7.43	7.33	7.41
4314	NYSE	MGF	Tue, Jul 28, 2009	7.36	7.39	7.30	7.35
4313	NYSE	MGF	Mon, Jul 27, 2009	7.40	7.40	7.33	7.35
4312	NYSE	MGF	Fri, Jul 24, 2009	7.43	7.47	7.28	7.35
4311	NYSE	MGF	Thu, Jul 23, 2009	7.50	7.59	7.41	7.52
4310	NYSE	MGF	Wed, Jul 22, 2009	7.25	7.50	7.25	7.44
4309	NYSE	MGF	Tue, Jul 21, 2009	7.33	7.44	7.32	7.38
4308	NYSE	MGF	Mon, Jul 20, 2009	7.29	7.38	7.27	7.36
4307	NYSE	MGF	Fri, Jul 17, 2009	7.33	7.41	7.26	7.30
4306	NYSE	MGF	Thu, Jul 16, 2009	7.35	7.45	7.32	7.44
4305	NYSE	MGF	Wed, Jul 15, 2009	7.34	7.45	7.31	7.41
4304	NYSE	MGF	Tue, Jul 14, 2009	7.42	7.46	7.41	7.45
4303	NYSE	MGF	Mon, Jul 13, 2009	7.30	7.55	7.27	7.45
4302	NYSE	MGF	Fri, Jul 10, 2009	7.42	7.43	7.30	7.35
4301	NYSE	MGF	Thu, Jul 9, 2009	7.20	7.43	7.20	7.40
4300	NYSE	MGF	Wed, Jul 8, 2009	7.11	7.30	7.10	7.27
4299	NYSE	MGF	Tue, Jul 7, 2009	7.06	7.17	7.06	7.17
4298	NYSE	MGF	Mon, Jul 6, 2009	7.07	7.11	7.05	7.08
4297	NYSE	MGF	Thu, Jul 2, 2009	7.07	7.23	7.06	7.08
4296	NYSE	MGF	Wed, Jul 1, 2009	7.20	7.21	7.10	7.10
4295	NYSE	MGF	Tue, Jun 30, 2009	7.26	7.28	7.11	7.11
4294	NYSE	MGF	Mon, Jun 29, 2009	7.24	7.35	7.19	7.19
4293	NYSE	MGF	Fri, Jun 26, 2009	7.30	7.35	7.16	7.27
4292	NYSE	MGF	Thu, Jun 25, 2009	7.13	7.34	7.10	7.27
4291	NYSE	MGF	Wed, Jun 24, 2009	7.18	7.27	7.17	7.19
4290	NYSE	MGF	Tue, Jun 23, 2009	7.22	7.40	7.15	7.15
4289	NYSE	MGF	Mon, Jun 22, 2009	7.05	7.22	7.04	7.17
4288	NYSE	MGF	Fri, Jun 19, 2009	7.04	7.06	7.00	7.04
4287	NYSE	MGF	Thu, Jun 18, 2009	7.00	7.05	6.97	7.02
4286	NYSE	MGF	Wed, Jun 17, 2009	6.96	7.08	6.95	7.02
4285	NYSE	MGF	Tue, Jun 16, 2009	7.04	7.04	6.95	6.97
4284	NYSE	MGF	Mon, Jun 15, 2009	7.05	7.06	6.86	6.97
4283	NYSE	MGF	Fri, Jun 12, 2009	6.95	7.05	6.93	7.01
4282	NYSE	MGF	Thu, Jun 11, 2009	7.02	7.05	6.92	6.92
4281	NYSE	MGF	Wed, Jun 10, 2009	6.99	7.09	6.98	7.05
4280	NYSE	MGF	Tue, Jun 9, 2009	7.13	7.13	7.03	7.06
4279	NYSE	MGF	Mon, Jun 8, 2009	7.06	7.12	7.03	7.12
4278	NYSE	MGF	Fri, Jun 5, 2009	7.07	7.11	7.03	7.11
4277	NYSE	MGF	Thu, Jun 4, 2009	6.98	7.05	6.98	7.03
4276	NYSE	MGF	Wed, Jun 3, 2009	7.11	7.12	7.00	7.00
4275	NYSE	MGF	Tue, Jun 2, 2009	7.17	7.17	7.09	7.09
4274	NYSE	MGF	Mon, Jun 1, 2009	7.11	7.17	7.10	7.16
4273	NYSE	MGF	Fri, May 29, 2009	7.12	7.13	7.05	7.12
4272	NYSE	MGF	Thu, May 28, 2009	7.11	7.13	7.09	7.13
4271	NYSE	MGF	Wed, May 27, 2009	7.15	7.17	7.10	7.13
4270	NYSE	MGF	Tue, May 26, 2009	7.12	7.16	7.08	7.14
4269	NYSE	MGF	Fri, May 22, 2009	7.12	7.17	7.12	7.16
4268	NYSE	MGF	Thu, May 21, 2009	7.11	7.15	7.03	7.15
4267	NYSE	MGF	Wed, May 20, 2009	7.04	7.13	7.02	7.11
4266	NYSE	MGF	Tue, May 19, 2009	6.99	7.04	6.96	7.04
4265	NYSE	MGF	Mon, May 18, 2009	6.99	7.00	6.93	7.00
4264	NYSE	MGF	Fri, May 15, 2009	6.98	7.01	6.93	6.93
4263	NYSE	MGF	Thu, May 14, 2009	7.03	7.05	6.97	6.97
4262	NYSE	MGF	Wed, May 13, 2009	7.03	7.12	7.01	7.01
4261	NYSE	MGF	Tue, May 12, 2009	7.04	7.15	7.01	7.02
4260	NYSE	MGF	Mon, May 11, 2009	7.08	7.11	7.03	7.05
4259	NYSE	MGF	Fri, May 8, 2009	7.07	7.11	7.05	7.07
4258	NYSE	MGF	Thu, May 7, 2009	7.05	7.10	7.03	7.05
4257	NYSE	MGF	Wed, May 6, 2009	7.10	7.15	7.03	7.07
4256	NYSE	MGF	Tue, May 5, 2009	7.10	7.15	7.07	7.10
4255	NYSE	MGF	Mon, May 4, 2009	7.23	7.23	7.08	7.15
4254	NYSE	MGF	Fri, May 1, 2009	7.05	7.18	7.05	7.18
4253	NYSE	MGF	Thu, Apr 30, 2009	7.05	7.10	7.03	7.10
4252	NYSE	MGF	Wed, Apr 29, 2009	7.07	7.10	7.00	7.00
4251	NYSE	MGF	Tue, Apr 28, 2009	7.08	7.14	7.04	7.06
4250	NYSE	MGF	Mon, Apr 27, 2009	7.12	7.18	7.08	7.14
4249	NYSE	MGF	Fri, Apr 24, 2009	7.20	7.21	7.05	7.12
4248	NYSE	MGF	Thu, Apr 23, 2009	7.22	7.26	7.12	7.23
4247	NYSE	MGF	Wed, Apr 22, 2009	7.30	7.30	7.17	7.20
4246	NYSE	MGF	Tue, Apr 21, 2009	7.21	7.35	7.17	7.24
4245	NYSE	MGF	Mon, Apr 20, 2009	7.27	7.45	7.16	7.20
4244	NYSE	MGF	Fri, Apr 17, 2009	7.37	7.37	7.27	7.35
4243	NYSE	MGF	Thu, Apr 16, 2009	7.20	7.44	7.17	7.33
4242	NYSE	MGF	Wed, Apr 15, 2009	7.05	7.20	7.04	7.20
4241	NYSE	MGF	Tue, Apr 14, 2009	7.09	7.16	7.00	7.11
4240	NYSE	MGF	Mon, Apr 13, 2009	7.00	7.12	6.91	7.12
4239	NYSE	MGF	Thu, Apr 9, 2009	7.03	7.12	7.02	7.08
4238	NYSE	MGF	Wed, Apr 8, 2009	6.97	7.05	6.92	7.03
4237	NYSE	MGF	Tue, Apr 7, 2009	6.96	7.07	6.95	6.98
4236	NYSE	MGF	Mon, Apr 6, 2009	6.90	7.09	6.90	7.09
4235	NYSE	MGF	Fri, Apr 3, 2009	7.07	7.09	6.92	7.00
4234	NYSE	MGF	Thu, Apr 2, 2009	7.24	7.25	7.07	7.09
4233	NYSE	MGF	Wed, Apr 1, 2009	7.34	7.37	7.11	7.26
4232	NYSE	MGF	Tue, Mar 31, 2009	7.16	7.33	7.10	7.29
4231	NYSE	MGF	Mon, Mar 30, 2009	7.08	7.15	7.03	7.10
4230	NYSE	MGF	Fri, Mar 27, 2009	7.27	7.42	7.13	7.18
4229	NYSE	MGF	Thu, Mar 26, 2009	7.07	7.17	7.00	7.15
4228	NYSE	MGF	Wed, Mar 25, 2009	6.99	7.07	6.97	7.06
4227	NYSE	MGF	Tue, Mar 24, 2009	6.95	7.04	6.95	7.04
4226	NYSE	MGF	Mon, Mar 23, 2009	7.00	7.03	6.92	7.01
4225	NYSE	MGF	Fri, Mar 20, 2009	7.00	7.00	6.89	6.94
4224	NYSE	MGF	Thu, Mar 19, 2009	6.96	7.02	6.92	6.97
4223	NYSE	MGF	Wed, Mar 18, 2009	6.85	7.04	6.81	7.00
4222	NYSE	MGF	Tue, Mar 17, 2009	6.86	6.94	6.85	6.86
4221	NYSE	MGF	Mon, Mar 16, 2009	6.95	7.15	6.85	6.87
4220	NYSE	MGF	Fri, Mar 13, 2009	7.00	7.00	6.88	6.95
4219	NYSE	MGF	Thu, Mar 12, 2009	6.85	6.99	6.77	6.93
4218	NYSE	MGF	Wed, Mar 11, 2009	6.77	6.86	6.73	6.81
4217	NYSE	MGF	Tue, Mar 10, 2009	6.79	6.92	6.64	6.83
4216	NYSE	MGF	Mon, Mar 9, 2009	7.02	7.09	6.77	6.81
4215	NYSE	MGF	Fri, Mar 6, 2009	6.80	7.01	6.78	7.01
4214	NYSE	MGF	Thu, Mar 5, 2009	7.02	7.11	6.73	6.81
4213	NYSE	MGF	Wed, Mar 4, 2009	6.84	7.15	6.80	7.15
4212	NYSE	MGF	Tue, Mar 3, 2009	6.64	7.09	6.64	6.79
4211	NYSE	MGF	Mon, Mar 2, 2009	7.16	7.26	7.02	7.10
4210	NYSE	MGF	Fri, Feb 27, 2009	7.20	7.31	7.05	7.16
4209	NYSE	MGF	Thu, Feb 26, 2009	7.22	7.25	7.05	7.22
4208	NYSE	MGF	Wed, Feb 25, 2009	7.01	7.29	7.01	7.25
4207	NYSE	MGF	Tue, Feb 24, 2009	6.89	7.14	6.60	7.10
4206	NYSE	MGF	Mon, Feb 23, 2009	7.24	7.28	6.52	6.68
4205	NYSE	MGF	Fri, Feb 20, 2009	7.52	7.55	7.05	7.30
4204	NYSE	MGF	Thu, Feb 19, 2009	7.55	7.80	7.36	7.60
4203	NYSE	MGF	Wed, Feb 18, 2009	7.62	7.74	7.38	7.40
4202	NYSE	MGF	Tue, Feb 17, 2009	7.59	7.72	7.56	7.67
4201	NYSE	MGF	Fri, Feb 13, 2009	7.61	7.85	7.61	7.61
4200	NYSE	MGF	Thu, Feb 12, 2009	7.50	7.88	7.47	7.67
4199	NYSE	MGF	Wed, Feb 11, 2009	7.68	7.83	7.48	7.50
4198	NYSE	MGF	Tue, Feb 10, 2009	7.72	7.84	7.72	7.77
4197	NYSE	MGF	Mon, Feb 9, 2009	7.70	7.92	7.59	7.80
4196	NYSE	MGF	Fri, Feb 6, 2009	7.78	7.97	7.60	7.67
4195	NYSE	MGF	Thu, Feb 5, 2009	7.79	7.79	7.57	7.73
4194	NYSE	MGF	Wed, Feb 4, 2009	7.68	7.75	7.55	7.73
4193	NYSE	MGF	Tue, Feb 3, 2009	7.43	7.68	7.32	7.57
4192	NYSE	MGF	Mon, Feb 2, 2009	7.60	7.73	7.41	7.45
4191	NYSE	MGF	Fri, Jan 30, 2009	7.62	7.63	7.42	7.54
4190	NYSE	MGF	Thu, Jan 29, 2009	7.50	7.65	7.50	7.54
4189	NYSE	MGF	Wed, Jan 28, 2009	7.71	7.75	7.40	7.58
4188	NYSE	MGF	Tue, Jan 27, 2009	7.30	7.50	7.23	7.46
4187	NYSE	MGF	Mon, Jan 26, 2009	7.34	7.44	7.15	7.26
4186	NYSE	MGF	Fri, Jan 23, 2009	7.35	7.35	7.32	7.34
4185	NYSE	MGF	Thu, Jan 22, 2009	7.30	7.35	7.26	7.31
4184	NYSE	MGF	Wed, Jan 21, 2009	7.34	7.44	7.25	7.30
4183	NYSE	MGF	Tue, Jan 20, 2009	7.32	7.35	7.19	7.35
4182	NYSE	MGF	Fri, Jan 16, 2009	7.25	7.53	7.17	7.33
4181	NYSE	MGF	Thu, Jan 15, 2009	7.16	7.35	7.09	7.32
4180	NYSE	MGF	Wed, Jan 14, 2009	7.12	7.34	7.11	7.25
4179	NYSE	MGF	Tue, Jan 13, 2009	7.20	7.34	7.19	7.34
4178	NYSE	MGF	Mon, Jan 12, 2009	7.18	7.30	7.14	7.30
4177	NYSE	MGF	Fri, Jan 9, 2009	7.21	7.39	7.18	7.21
4176	NYSE	MGF	Thu, Jan 8, 2009	7.27	7.27	7.11	7.25
4175	NYSE	MGF	Wed, Jan 7, 2009	7.30	7.35	7.22	7.26
4174	NYSE	MGF	Tue, Jan 6, 2009	7.75	7.88	7.26	7.31
4173	NYSE	MGF	Mon, Jan 5, 2009	8.02	8.04	7.66	7.76
4172	NYSE	MGF	Fri, Jan 2, 2009	8.08	8.10	7.80	7.94
4171	NYSE	MGF	Wed, Dec 31, 2008	7.95	7.95	7.69	7.90
4170	NYSE	MGF	Tue, Dec 30, 2008	7.99	7.99	7.59	7.70
4169	NYSE	MGF	Mon, Dec 29, 2008	7.62	7.62	7.20	7.42
4168	NYSE	MGF	Fri, Dec 26, 2008	7.78	7.78	7.44	7.45
4167	NYSE	MGF	Wed, Dec 24, 2008	8.05	8.24	7.85	7.85
4166	NYSE	MGF	Tue, Dec 23, 2008	8.04	8.10	7.71	8.02
4165	NYSE	MGF	Mon, Dec 22, 2008	7.85	7.85	7.62	7.65
4164	NYSE	MGF	Fri, Dec 19, 2008	7.92	7.97	7.49	7.83
4163	NYSE	MGF	Thu, Dec 18, 2008	8.00	8.04	7.74	7.86
4162	NYSE	MGF	Wed, Dec 17, 2008	7.85	7.90	7.68	7.75
4161	NYSE	MGF	Tue, Dec 16, 2008	7.55	7.78	7.51	7.75
4160	NYSE	MGF	Mon, Dec 15, 2008	7.44	7.69	7.44	7.60
4159	NYSE	MGF	Fri, Dec 12, 2008	7.65	7.65	7.39	7.53
4158	NYSE	MGF	Thu, Dec 11, 2008	7.59	7.68	7.50	7.68
4157	NYSE	MGF	Wed, Dec 10, 2008	7.59	7.80	7.37	7.49
4156	NYSE	MGF	Tue, Dec 9, 2008	7.52	7.88	7.42	7.69
4155	NYSE	MGF	Mon, Dec 8, 2008	7.51	7.61	7.32	7.52
4154	NYSE	MGF	Fri, Dec 5, 2008	7.56	7.75	7.12	7.18
4153	NYSE	MGF	Thu, Dec 4, 2008	7.75	7.75	7.30	7.60
4152	NYSE	MGF	Wed, Dec 3, 2008	7.19	7.30	7.07	7.30
4151	NYSE	MGF	Tue, Dec 2, 2008	7.35	7.35	7.07	7.13
4150	NYSE	MGF	Mon, Dec 1, 2008	7.29	7.38	6.98	7.00
4149	NYSE	MGF	Fri, Nov 28, 2008	7.30	7.30	7.04	7.21
4148	NYSE	MGF	Wed, Nov 26, 2008	7.38	7.40	7.01	7.05
4147	NYSE	MGF	Tue, Nov 25, 2008	7.15	7.29	6.91	7.16
4146	NYSE	MGF	Mon, Nov 24, 2008	7.00	7.05	6.76	6.95
4145	NYSE	MGF	Fri, Nov 21, 2008	6.90	8.15	6.63	6.90
4144	NYSE	MGF	Thu, Nov 20, 2008	6.56	6.90	6.56	6.77
4143	NYSE	MGF	Wed, Nov 19, 2008	6.69	7.00	6.66	6.90
4142	NYSE	MGF	Tue, Nov 18, 2008	6.92	7.01	6.80	6.88
4141	NYSE	MGF	Mon, Nov 17, 2008	7.05	7.17	6.65	6.90
4140	NYSE	MGF	Fri, Nov 14, 2008	7.15	7.35	6.71	6.99
4139	NYSE	MGF	Thu, Nov 13, 2008	7.15	7.15	6.87	6.98
4138	NYSE	MGF	Wed, Nov 12, 2008	7.20	7.22	6.85	6.86
4137	NYSE	MGF	Tue, Nov 11, 2008	6.90	7.05	6.89	6.99
4136	NYSE	MGF	Mon, Nov 10, 2008	6.74	6.85	6.72	6.85
4135	NYSE	MGF	Fri, Nov 7, 2008	6.69	6.69	6.57	6.60
4134	NYSE	MGF	Thu, Nov 6, 2008	6.60	6.75	6.46	6.70
4133	NYSE	MGF	Wed, Nov 5, 2008	7.05	7.20	6.62	6.63
4132	NYSE	MGF	Tue, Nov 4, 2008	6.90	7.30	6.90	7.05
4131	NYSE	MGF	Mon, Nov 3, 2008	6.87	6.95	6.77	6.95
4130	NYSE	MGF	Fri, Oct 31, 2008	6.81	6.97	6.62	6.62
4129	NYSE	MGF	Thu, Oct 30, 2008	6.81	6.89	6.60	6.60
4128	NYSE	MGF	Wed, Oct 29, 2008	6.90	6.93	6.66	6.76
4127	NYSE	MGF	Tue, Oct 28, 2008	7.20	7.20	6.75	6.92
4126	NYSE	MGF	Mon, Oct 27, 2008	6.76	6.88	6.71	6.74
4125	NYSE	MGF	Fri, Oct 24, 2008	6.81	6.85	6.65	6.84
4124	NYSE	MGF	Thu, Oct 23, 2008	6.73	6.78	6.60	6.77
4123	NYSE	MGF	Wed, Oct 22, 2008	6.79	6.79	6.61	6.65
4122	NYSE	MGF	Tue, Oct 21, 2008	6.81	6.81	6.60	6.69
4121	NYSE	MGF	Mon, Oct 20, 2008	6.70	6.80	6.61	6.70
4120	NYSE	MGF	Fri, Oct 17, 2008	6.50	6.69	6.37	6.69
4119	NYSE	MGF	Thu, Oct 16, 2008	6.20	6.43	6.00	6.33
4118	NYSE	MGF	Wed, Oct 15, 2008	6.49	6.54	5.83	6.21
4117	NYSE	MGF	Tue, Oct 14, 2008	6.46	6.47	6.25	6.47
4116	NYSE	MGF	Mon, Oct 13, 2008	5.87	6.25	5.87	6.25
4115	NYSE	MGF	Fri, Oct 10, 2008	5.97	5.99	5.21	5.67
4114	NYSE	MGF	Thu, Oct 9, 2008	6.05	6.39	6.01	6.05
4113	NYSE	MGF	Wed, Oct 8, 2008	6.25	6.39	5.97	6.02
4112	NYSE	MGF	Tue, Oct 7, 2008	6.26	6.50	6.02	6.25
4111	NYSE	MGF	Mon, Oct 6, 2008	6.50	6.64	6.00	6.23
4110	NYSE	MGF	Fri, Oct 3, 2008	6.70	6.80	6.34	6.69
4109	NYSE	MGF	Thu, Oct 2, 2008	6.62	6.70	6.51	6.67
4108	NYSE	MGF	Wed, Oct 1, 2008	6.22	6.59	6.15	6.59
4107	NYSE	MGF	Tue, Sep 30, 2008	6.10	6.28	5.94	6.10
4106	NYSE	MGF	Mon, Sep 29, 2008	6.01	6.61	6.01	6.10
4105	NYSE	MGF	Fri, Sep 26, 2008	6.23	6.23	6.07	6.11
4104	NYSE	MGF	Thu, Sep 25, 2008	6.22	6.29	6.20	6.21
4103	NYSE	MGF	Wed, Sep 24, 2008	6.15	6.29	6.15	6.24
4102	NYSE	MGF	Tue, Sep 23, 2008	6.22	6.45	6.16	6.27
4101	NYSE	MGF	Mon, Sep 22, 2008	6.37	6.54	6.18	6.22
4100	NYSE	MGF	Fri, Sep 19, 2008	6.34	6.63	6.34	6.37
4099	NYSE	MGF	Thu, Sep 18, 2008	6.40	6.50	6.00	6.34
4098	NYSE	MGF	Wed, Sep 17, 2008	6.99	7.00	5.70	6.60
4097	NYSE	MGF	Tue, Sep 16, 2008	7.30	7.45	7.08	7.09
4096	NYSE	MGF	Mon, Sep 15, 2008	7.25	7.63	7.10	7.25
4095	NYSE	MGF	Fri, Sep 12, 2008	7.05	7.17	7.04	7.13
4094	NYSE	MGF	Thu, Sep 11, 2008	7.18	7.24	7.06	7.06
4093	NYSE	MGF	Wed, Sep 10, 2008	7.12	7.19	7.09	7.10
4092	NYSE	MGF	Tue, Sep 9, 2008	7.33	7.33	7.12	7.26
4091	NYSE	MGF	Mon, Sep 8, 2008	7.14	7.35	7.08	7.33
4090	NYSE	MGF	Fri, Sep 5, 2008	7.00	7.13	6.96	7.05
4089	NYSE	MGF	Thu, Sep 4, 2008	7.02	7.09	6.98	7.02
4088	NYSE	MGF	Wed, Sep 3, 2008	7.00	7.15	6.98	7.06
4087	NYSE	MGF	Tue, Sep 2, 2008	7.10	7.15	7.00	7.04
4086	NYSE	MGF	Fri, Aug 29, 2008	7.07	7.10	6.93	6.97
4085	NYSE	MGF	Thu, Aug 28, 2008	7.11	7.22	6.96	6.97
4084	NYSE	MGF	Wed, Aug 27, 2008	6.99	7.16	6.96	7.11
4083	NYSE	MGF	Tue, Aug 26, 2008	6.90	7.05	6.90	7.05
4082	NYSE	MGF	Mon, Aug 25, 2008	6.88	6.99	6.82	6.90
4081	NYSE	MGF	Fri, Aug 22, 2008	6.87	6.89	6.76	6.84
4080	NYSE	MGF	Thu, Aug 21, 2008	6.89	6.94	6.75	6.78
4079	NYSE	MGF	Wed, Aug 20, 2008	6.86	6.99	6.86	6.89
4078	NYSE	MGF	Tue, Aug 19, 2008	6.72	6.98	6.72	6.90
4077	NYSE	MGF	Mon, Aug 18, 2008	6.78	6.83	6.70	6.70
4076	NYSE	MGF	Fri, Aug 15, 2008	6.85	6.86	6.77	6.77
4075	NYSE	MGF	Thu, Aug 14, 2008	6.88	6.89	6.83	6.84
4074	NYSE	MGF	Wed, Aug 13, 2008	6.85	6.87	6.82	6.82
4073	NYSE	MGF	Tue, Aug 12, 2008	6.91	6.91	6.85	6.86
4072	NYSE	MGF	Mon, Aug 11, 2008	6.89	6.93	6.86	6.87
4071	NYSE	MGF	Fri, Aug 8, 2008	6.92	6.96	6.89	6.89
4070	NYSE	MGF	Thu, Aug 7, 2008	6.93	6.95	6.88	6.91
4069	NYSE	MGF	Wed, Aug 6, 2008	6.89	6.92	6.88	6.89
4068	NYSE	MGF	Tue, Aug 5, 2008	6.93	6.95	6.90	6.91
4067	NYSE	MGF	Mon, Aug 4, 2008	6.78	6.94	6.78	6.90
4066	NYSE	MGF	Fri, Aug 1, 2008	6.90	6.93	6.87	6.88
4065	NYSE	MGF	Thu, Jul 31, 2008	6.91	6.93	6.87	6.90
4064	NYSE	MGF	Wed, Jul 30, 2008	6.90	6.94	6.86	6.94
4063	NYSE	MGF	Tue, Jul 29, 2008	6.90	6.91	6.86	6.90
4062	NYSE	MGF	Mon, Jul 28, 2008	6.88	6.90	6.83	6.86
4061	NYSE	MGF	Fri, Jul 25, 2008	6.88	6.91	6.83	6.83
4060	NYSE	MGF	Thu, Jul 24, 2008	6.94	6.94	6.83	6.83
4059	NYSE	MGF	Wed, Jul 23, 2008	6.83	6.96	6.83	6.89
4058	NYSE	MGF	Tue, Jul 22, 2008	6.90	6.90	6.81	6.83
4057	NYSE	MGF	Mon, Jul 21, 2008	6.85	6.85	6.77	6.84
4056	NYSE	MGF	Fri, Jul 18, 2008	6.85	6.88	6.77	6.85
4055	NYSE	MGF	Thu, Jul 17, 2008	6.90	6.93	6.62	6.77
4054	NYSE	MGF	Wed, Jul 16, 2008	6.85	6.85	6.71	6.82
4053	NYSE	MGF	Tue, Jul 15, 2008	6.90	6.90	6.70	6.70
4052	NYSE	MGF	Mon, Jul 14, 2008	6.95	6.95	6.83	6.92
4051	NYSE	MGF	Fri, Jul 11, 2008	6.98	6.99	6.79	6.86
4050	NYSE	MGF	Thu, Jul 10, 2008	6.97	7.00	6.87	6.87
4049	NYSE	MGF	Wed, Jul 9, 2008	6.86	6.98	6.69	6.98
4048	NYSE	MGF	Tue, Jul 8, 2008	6.97	7.04	6.96	6.99
4047	NYSE	MGF	Mon, Jul 7, 2008	6.90	6.93	6.86	6.93
4046	NYSE	MGF	Thu, Jul 3, 2008	6.90	6.98	6.77	6.87
4045	NYSE	MGF	Wed, Jul 2, 2008	7.00	7.04	6.73	6.88
4044	NYSE	MGF	Tue, Jul 1, 2008	7.00	7.05	6.94	7.04
4043	NYSE	MGF	Mon, Jun 30, 2008	7.05	7.08	6.92	6.97
4042	NYSE	MGF	Fri, Jun 27, 2008	6.90	6.98	6.90	6.98
4041	NYSE	MGF	Thu, Jun 26, 2008	6.84	6.96	6.84	6.94
4040	NYSE	MGF	Wed, Jun 25, 2008	6.76	6.90	6.75	6.88
4039	NYSE	MGF	Tue, Jun 24, 2008	6.82	6.85	6.80	6.81
4038	NYSE	MGF	Mon, Jun 23, 2008	6.71	6.84	6.71	6.83
4037	NYSE	MGF	Fri, Jun 20, 2008	6.68	6.82	6.68	6.75
4036	NYSE	MGF	Thu, Jun 19, 2008	6.88	6.88	6.70	6.70
4035	NYSE	MGF	Wed, Jun 18, 2008	6.86	6.90	6.85	6.90
4034	NYSE	MGF	Tue, Jun 17, 2008	6.87	6.89	6.82	6.82
4033	NYSE	MGF	Mon, Jun 16, 2008	6.95	7.00	6.85	6.86
4032	NYSE	MGF	Fri, Jun 13, 2008	6.99	6.99	6.85	6.89
4031	NYSE	MGF	Thu, Jun 12, 2008	7.10	7.10	6.91	6.91
4030	NYSE	MGF	Wed, Jun 11, 2008	7.12	7.18	7.03	7.03
4029	NYSE	MGF	Tue, Jun 10, 2008	7.10	7.19	7.05	7.15
4028	NYSE	MGF	Mon, Jun 9, 2008	7.10	7.20	7.10	7.15
4027	NYSE	MGF	Fri, Jun 6, 2008	7.00	7.14	7.00	7.06
4026	NYSE	MGF	Thu, Jun 5, 2008	7.09	7.09	6.98	7.00
4025	NYSE	MGF	Wed, Jun 4, 2008	7.18	7.20	7.02	7.05
4024	NYSE	MGF	Tue, Jun 3, 2008	7.10	7.19	7.10	7.18
4023	NYSE	MGF	Mon, Jun 2, 2008	7.05	7.15	6.99	7.14
4022	NYSE	MGF	Fri, May 30, 2008	7.00	7.01	6.97	6.98
4021	NYSE	MGF	Thu, May 29, 2008	7.19	7.22	7.00	7.04
4020	NYSE	MGF	Wed, May 28, 2008	7.20	7.25	7.11	7.17
4019	NYSE	MGF	Tue, May 27, 2008	7.07	7.35	7.02	7.33
4018	NYSE	MGF	Fri, May 23, 2008	6.99	7.08	6.99	7.08
4017	NYSE	MGF	Thu, May 22, 2008	7.06	7.10	6.96	7.06
4016	NYSE	MGF	Wed, May 21, 2008	6.98	7.11	6.98	7.11
4015	NYSE	MGF	Tue, May 20, 2008	6.98	6.98	6.92	6.98
4014	NYSE	MGF	Mon, May 19, 2008	6.98	6.99	6.95	6.99
4013	NYSE	MGF	Fri, May 16, 2008	6.92	7.00	6.92	7.00
4012	NYSE	MGF	Thu, May 15, 2008	6.90	6.95	6.89	6.95
4011	NYSE	MGF	Wed, May 14, 2008	6.93	6.96	6.91	6.91
4010	NYSE	MGF	Tue, May 13, 2008	6.92	6.98	6.88	6.91
4009	NYSE	MGF	Mon, May 12, 2008	6.98	6.98	6.92	6.94
4008	NYSE	MGF	Fri, May 9, 2008	6.85	7.00	6.85	6.94
4007	NYSE	MGF	Thu, May 8, 2008	6.95	6.99	6.92	6.95
4006	NYSE	MGF	Wed, May 7, 2008	6.99	7.00	6.95	7.00
4005	NYSE	MGF	Tue, May 6, 2008	6.98	7.00	6.95	6.99
4004	NYSE	MGF	Mon, May 5, 2008	7.01	7.02	6.90	6.95
4003	NYSE	MGF	Fri, May 2, 2008	7.00	7.04	6.97	6.98
4002	NYSE	MGF	Thu, May 1, 2008	6.98	7.08	6.95	7.02
4001	NYSE	MGF	Wed, Apr 30, 2008	6.95	6.99	6.94	6.98
4000	NYSE	MGF	Tue, Apr 29, 2008	6.92	7.01	6.91	6.92
3999	NYSE	MGF	Mon, Apr 28, 2008	6.96	6.98	6.94	6.94
3998	NYSE	MGF	Fri, Apr 25, 2008	6.96	6.99	6.88	6.94
3997	NYSE	MGF	Thu, Apr 24, 2008	6.92	6.96	6.90	6.96
3996	NYSE	MGF	Wed, Apr 23, 2008	6.91	6.95	6.88	6.95
3995	NYSE	MGF	Tue, Apr 22, 2008	6.91	6.93	6.88	6.88
3994	NYSE	MGF	Mon, Apr 21, 2008	6.91	6.93	6.89	6.89
3993	NYSE	MGF	Fri, Apr 18, 2008	6.95	6.97	6.88	6.88
3992	NYSE	MGF	Thu, Apr 17, 2008	6.91	6.95	6.88	6.91
3991	NYSE	MGF	Wed, Apr 16, 2008	6.90	6.98	6.90	6.94
3990	NYSE	MGF	Tue, Apr 15, 2008	6.88	6.92	6.87	6.90
3989	NYSE	MGF	Mon, Apr 14, 2008	6.90	6.94	6.86	6.92
3988	NYSE	MGF	Fri, Apr 11, 2008	6.87	6.93	6.87	6.93
3987	NYSE	MGF	Thu, Apr 10, 2008	6.88	6.90	6.85	6.89
3986	NYSE	MGF	Wed, Apr 9, 2008	6.90	6.91	6.85	6.90
3985	NYSE	MGF	Tue, Apr 8, 2008	6.89	6.94	6.87	6.94
3984	NYSE	MGF	Mon, Apr 7, 2008	6.83	6.89	6.82	6.87
3983	NYSE	MGF	Fri, Apr 4, 2008	6.75	6.85	6.75	6.78
3982	NYSE	MGF	Thu, Apr 3, 2008	6.74	6.79	6.72	6.73
3981	NYSE	MGF	Wed, Apr 2, 2008	6.73	6.76	6.70	6.72
3980	NYSE	MGF	Tue, Apr 1, 2008	6.86	6.90	6.76	6.76
3979	NYSE	MGF	Mon, Mar 31, 2008	6.85	6.85	6.81	6.81
3978	NYSE	MGF	Fri, Mar 28, 2008	6.85	6.87	6.80	6.84
3977	NYSE	MGF	Thu, Mar 27, 2008	6.87	6.87	6.79	6.82
3976	NYSE	MGF	Wed, Mar 26, 2008	6.86	6.89	6.76	6.82
3975	NYSE	MGF	Tue, Mar 25, 2008	6.81	6.83	6.72	6.77
3974	NYSE	MGF	Mon, Mar 24, 2008	6.72	6.77	6.71	6.73
3973	NYSE	MGF	Thu, Mar 20, 2008	6.72	6.75	6.69	6.75
3972	NYSE	MGF	Wed, Mar 19, 2008	6.65	6.75	6.59	6.71
3971	NYSE	MGF	Tue, Mar 18, 2008	6.62	6.70	6.62	6.66
3970	NYSE	MGF	Mon, Mar 17, 2008	6.65	6.69	6.54	6.60
3969	NYSE	MGF	Fri, Mar 14, 2008	6.70	6.74	6.66	6.68
3968	NYSE	MGF	Thu, Mar 13, 2008	6.75	6.78	6.65	6.67
3967	NYSE	MGF	Wed, Mar 12, 2008	6.72	6.80	6.66	6.76
3966	NYSE	MGF	Tue, Mar 11, 2008	6.90	6.90	6.72	6.81
3965	NYSE	MGF	Mon, Mar 10, 2008	6.90	6.92	6.75	6.92
3964	NYSE	MGF	Fri, Mar 7, 2008	6.91	6.96	6.90	6.90
3963	NYSE	MGF	Thu, Mar 6, 2008	6.96	6.97	6.88	6.91
3962	NYSE	MGF	Wed, Mar 5, 2008	6.99	7.04	6.90	6.92
3961	NYSE	MGF	Tue, Mar 4, 2008	6.80	7.02	6.80	6.98
3960	NYSE	MGF	Mon, Mar 3, 2008	7.04	7.04	6.85	6.90
3959	NYSE	MGF	Fri, Feb 29, 2008	6.97	7.04	6.91	7.00
3958	NYSE	MGF	Thu, Feb 28, 2008	6.95	7.02	6.95	7.02
3957	NYSE	MGF	Wed, Feb 27, 2008	6.95	6.98	6.94	6.98
3956	NYSE	MGF	Tue, Feb 26, 2008	6.84	6.95	6.84	6.94
3955	NYSE	MGF	Mon, Feb 25, 2008	6.82	6.87	6.79	6.86
3954	NYSE	MGF	Fri, Feb 22, 2008	6.75	6.79	6.70	6.74
3953	NYSE	MGF	Thu, Feb 21, 2008	6.74	6.79	6.67	6.68
3952	NYSE	MGF	Wed, Feb 20, 2008	6.65	6.80	6.65	6.66
3951	NYSE	MGF	Tue, Feb 19, 2008	6.99	6.99	6.55	6.66
3950	NYSE	MGF	Fri, Feb 15, 2008	7.02	7.02	6.90	6.98
3949	NYSE	MGF	Thu, Feb 14, 2008	7.01	7.05	6.90	6.97
3948	NYSE	MGF	Wed, Feb 13, 2008	7.00	7.09	6.95	7.01
3947	NYSE	MGF	Tue, Feb 12, 2008	7.04	7.08	6.95	6.98
3946	NYSE	MGF	Mon, Feb 11, 2008	7.00	7.05	7.00	7.04
3945	NYSE	MGF	Fri, Feb 8, 2008	7.05	7.08	6.99	7.08
3944	NYSE	MGF	Thu, Feb 7, 2008	7.01	7.09	6.99	7.01
3943	NYSE	MGF	Wed, Feb 6, 2008	7.03	7.03	6.98	7.00
3942	NYSE	MGF	Tue, Feb 5, 2008	7.02	7.05	6.98	6.99
3941	NYSE	MGF	Mon, Feb 4, 2008	7.01	7.03	6.97	7.02
3940	NYSE	MGF	Fri, Feb 1, 2008	6.98	7.09	6.98	7.00
3939	NYSE	MGF	Thu, Jan 31, 2008	6.99	7.01	6.97	6.99
3938	NYSE	MGF	Wed, Jan 30, 2008	6.98	6.99	6.95	6.96
3937	NYSE	MGF	Tue, Jan 29, 2008	7.06	7.06	6.93	6.97
3936	NYSE	MGF	Mon, Jan 28, 2008	7.00	7.01	6.97	7.00
3935	NYSE	MGF	Fri, Jan 25, 2008	7.02	7.09	6.94	7.00
3934	NYSE	MGF	Thu, Jan 24, 2008	7.01	7.05	6.96	7.03
3933	NYSE	MGF	Wed, Jan 23, 2008	6.80	7.02	6.80	7.00
3932	NYSE	MGF	Tue, Jan 22, 2008	6.95	7.05	6.82	6.93
3931	NYSE	MGF	Fri, Jan 18, 2008	6.99	7.18	6.94	6.94
3930	NYSE	MGF	Thu, Jan 17, 2008	6.99	7.00	6.87	6.96
3929	NYSE	MGF	Wed, Jan 16, 2008	6.95	7.00	6.90	6.92
3928	NYSE	MGF	Tue, Jan 15, 2008	6.85	6.95	6.81	6.94
3927	NYSE	MGF	Mon, Jan 14, 2008	6.84	6.85	6.81	6.84
3926	NYSE	MGF	Fri, Jan 11, 2008	6.81	6.84	6.78	6.80
3925	NYSE	MGF	Thu, Jan 10, 2008	6.76	6.84	6.75	6.80
3924	NYSE	MGF	Wed, Jan 9, 2008	6.90	6.95	6.81	6.82
3923	NYSE	MGF	Tue, Jan 8, 2008	6.83	6.88	6.81	6.84
3922	NYSE	MGF	Mon, Jan 7, 2008	6.83	6.86	6.76	6.82
3921	NYSE	MGF	Fri, Jan 4, 2008	6.75	6.84	6.75	6.83
3920	NYSE	MGF	Thu, Jan 3, 2008	6.79	6.85	6.79	6.80
3919	NYSE	MGF	Wed, Jan 2, 2008	6.75	6.84	6.66	6.72
3918	NYSE	MGF	Mon, Dec 31, 2007	6.66	6.75	6.62	6.75
3917	NYSE	MGF	Fri, Dec 28, 2007	6.66	6.68	6.63	6.66
3916	NYSE	MGF	Thu, Dec 27, 2007	6.59	6.68	6.58	6.64
3915	NYSE	MGF	Wed, Dec 26, 2007	7.26	7.26	6.61	6.66
3914	NYSE	MGF	Mon, Dec 24, 2007	6.64	6.64	6.59	6.64
3913	NYSE	MGF	Fri, Dec 21, 2007	6.53	6.64	6.51	6.55
3912	NYSE	MGF	Thu, Dec 20, 2007	6.55	6.56	6.51	6.52
3911	NYSE	MGF	Wed, Dec 19, 2007	6.54	6.56	6.50	6.51
3910	NYSE	MGF	Tue, Dec 18, 2007	6.57	6.58	6.48	6.55
3909	NYSE	MGF	Mon, Dec 17, 2007	6.51	6.60	6.48	6.53
3908	NYSE	MGF	Fri, Dec 14, 2007	6.52	6.52	6.48	6.48
3907	NYSE	MGF	Thu, Dec 13, 2007	6.53	6.53	6.46	6.50
3906	NYSE	MGF	Wed, Dec 12, 2007	6.55	6.57	6.48	6.52
3905	NYSE	MGF	Tue, Dec 11, 2007	6.55	6.56	6.50	6.52
3904	NYSE	MGF	Mon, Dec 10, 2007	6.55	6.58	6.51	6.52
3903	NYSE	MGF	Fri, Dec 7, 2007	6.61	6.61	6.52	6.52
3902	NYSE	MGF	Thu, Dec 6, 2007	6.61	6.62	6.58	6.61
3901	NYSE	MGF	Wed, Dec 5, 2007	6.60	6.61	6.58	6.60
3900	NYSE	MGF	Tue, Dec 4, 2007	6.61	6.61	6.54	6.59
3899	NYSE	MGF	Mon, Dec 3, 2007	6.62	6.62	6.55	6.61
3898	NYSE	MGF	Fri, Nov 30, 2007	6.61	6.61	6.57	6.59
3897	NYSE	MGF	Thu, Nov 29, 2007	6.61	6.62	6.57	6.57
3896	NYSE	MGF	Wed, Nov 28, 2007	6.58	6.61	6.56	6.58
3895	NYSE	MGF	Tue, Nov 27, 2007	6.67	6.67	6.56	6.58
3894	NYSE	MGF	Mon, Nov 26, 2007	6.75	6.75	6.59	6.59
3893	NYSE	MGF	Fri, Nov 23, 2007	6.71	6.72	6.68	6.71
3892	NYSE	MGF	Wed, Nov 21, 2007	6.51	6.73	6.51	6.69
3891	NYSE	MGF	Tue, Nov 20, 2007	6.77	6.80	6.60	6.68
3890	NYSE	MGF	Mon, Nov 19, 2007	6.72	6.77	6.68	6.70
3889	NYSE	MGF	Fri, Nov 16, 2007	6.79	6.81	6.69	6.70
3888	NYSE	MGF	Thu, Nov 15, 2007	6.85	6.85	6.64	6.66
3887	NYSE	MGF	Wed, Nov 14, 2007	6.97	6.99	6.84	6.95
3886	NYSE	MGF	Tue, Nov 13, 2007	6.95	6.95	6.92	6.92
3885	NYSE	MGF	Mon, Nov 12, 2007	6.83	6.94	6.83	6.93
3884	NYSE	MGF	Fri, Nov 9, 2007	6.94	6.94	6.91	6.93
3883	NYSE	MGF	Thu, Nov 8, 2007	6.88	6.96	6.87	6.93
3882	NYSE	MGF	Wed, Nov 7, 2007	6.90	6.94	6.88	6.89
3881	NYSE	MGF	Tue, Nov 6, 2007	6.92	6.92	6.87	6.88
3880	NYSE	MGF	Mon, Nov 5, 2007	6.90	6.93	6.90	6.90
3879	NYSE	MGF	Fri, Nov 2, 2007	6.91	6.93	6.90	6.90
3878	NYSE	MGF	Thu, Nov 1, 2007	6.91	6.91	6.87	6.91
3877	NYSE	MGF	Wed, Oct 31, 2007	6.91	6.92	6.86	6.87
3876	NYSE	MGF	Tue, Oct 30, 2007	6.87	6.90	6.86	6.88
3875	NYSE	MGF	Mon, Oct 29, 2007	6.91	6.91	6.87	6.87
3874	NYSE	MGF	Fri, Oct 26, 2007	6.92	6.92	6.88	6.89
3873	NYSE	MGF	Thu, Oct 25, 2007	6.89	6.93	6.89	6.92
3872	NYSE	MGF	Wed, Oct 24, 2007	6.90	6.93	6.88	6.93
3871	NYSE	MGF	Tue, Oct 23, 2007	6.89	6.91	6.88	6.88
3870	NYSE	MGF	Mon, Oct 22, 2007	6.90	6.95	6.89	6.91
3869	NYSE	MGF	Fri, Oct 19, 2007	6.89	6.92	6.88	6.90
3868	NYSE	MGF	Thu, Oct 18, 2007	6.87	6.91	6.87	6.87
3867	NYSE	MGF	Wed, Oct 17, 2007	6.86	6.90	6.83	6.86
3866	NYSE	MGF	Tue, Oct 16, 2007	6.80	6.88	6.80	6.83
3865	NYSE	MGF	Mon, Oct 15, 2007	6.86	6.88	6.83	6.84
3864	NYSE	MGF	Fri, Oct 12, 2007	6.87	6.87	6.77	6.85
3863	NYSE	MGF	Thu, Oct 11, 2007	6.83	6.85	6.82	6.83
3862	NYSE	MGF	Wed, Oct 10, 2007	6.84	6.86	6.82	6.82
3861	NYSE	MGF	Tue, Oct 9, 2007	6.94	6.95	6.82	6.84
3860	NYSE	MGF	Mon, Oct 8, 2007	6.94	6.96	6.89	6.95
3859	NYSE	MGF	Fri, Oct 5, 2007	6.93	7.00	6.93	6.96
3858	NYSE	MGF	Thu, Oct 4, 2007	6.86	6.90	6.84	6.86
3857	NYSE	MGF	Wed, Oct 3, 2007	6.81	6.90	6.81	6.83
3856	NYSE	MGF	Tue, Oct 2, 2007	6.87	6.90	6.81	6.81
3855	NYSE	MGF	Mon, Oct 1, 2007	6.86	6.88	6.86	6.88
3854	NYSE	MGF	Fri, Sep 28, 2007	6.84	6.87	6.83	6.86
3853	NYSE	MGF	Thu, Sep 27, 2007	6.84	6.85	6.81	6.83
3852	NYSE	MGF	Wed, Sep 26, 2007	6.86	6.88	6.80	6.81
3851	NYSE	MGF	Tue, Sep 25, 2007	6.90	6.91	6.85	6.88
3850	NYSE	MGF	Mon, Sep 24, 2007	6.89	6.91	6.86	6.91
3849	NYSE	MGF	Fri, Sep 21, 2007	6.86	6.88	6.85	6.88
3848	NYSE	MGF	Thu, Sep 20, 2007	6.89	6.90	6.84	6.87
3847	NYSE	MGF	Wed, Sep 19, 2007	6.85	6.93	6.85	6.86
3846	NYSE	MGF	Tue, Sep 18, 2007	6.85	6.87	6.81	6.84
3845	NYSE	MGF	Mon, Sep 17, 2007	6.88	6.90	6.84	6.89
3844	NYSE	MGF	Fri, Sep 14, 2007	6.90	6.91	6.86	6.88
3843	NYSE	MGF	Thu, Sep 13, 2007	6.82	6.92	6.82	6.90
3842	NYSE	MGF	Wed, Sep 12, 2007	6.78	6.88	6.78	6.87
3841	NYSE	MGF	Tue, Sep 11, 2007	6.76	6.80	6.74	6.76
3840	NYSE	MGF	Mon, Sep 10, 2007	6.76	6.80	6.71	6.75
3839	NYSE	MGF	Fri, Sep 7, 2007	6.79	6.85	6.76	6.81
3838	NYSE	MGF	Thu, Sep 6, 2007	6.77	6.79	6.74	6.77
3837	NYSE	MGF	Wed, Sep 5, 2007	6.76	6.77	6.73	6.77
3836	NYSE	MGF	Tue, Sep 4, 2007	6.71	6.76	6.70	6.75
3835	NYSE	MGF	Fri, Aug 31, 2007	6.68	6.73	6.67	6.71
3834	NYSE	MGF	Thu, Aug 30, 2007	6.68	6.73	6.65	6.66
3833	NYSE	MGF	Wed, Aug 29, 2007	6.69	6.73	6.68	6.69
3832	NYSE	MGF	Tue, Aug 28, 2007	6.67	6.72	6.65	6.72
3831	NYSE	MGF	Mon, Aug 27, 2007	6.64	6.69	6.64	6.65
3830	NYSE	MGF	Fri, Aug 24, 2007	6.65	6.67	6.60	6.64
3829	NYSE	MGF	Thu, Aug 23, 2007	6.66	6.72	6.61	6.64
3828	NYSE	MGF	Wed, Aug 22, 2007	6.63	6.70	6.62	6.62
3827	NYSE	MGF	Tue, Aug 21, 2007	6.65	6.72	6.59	6.65
3826	NYSE	MGF	Mon, Aug 20, 2007	6.64	6.75	6.59	6.67
3825	NYSE	MGF	Fri, Aug 17, 2007	6.59	6.64	6.55	6.64
3824	NYSE	MGF	Thu, Aug 16, 2007	6.57	6.59	6.46	6.55
3823	NYSE	MGF	Wed, Aug 15, 2007	6.59	6.64	6.55	6.58
3822	NYSE	MGF	Tue, Aug 14, 2007	6.54	6.63	6.54	6.60
3821	NYSE	MGF	Mon, Aug 13, 2007	6.57	6.63	6.54	6.57
3820	NYSE	MGF	Fri, Aug 10, 2007	6.65	6.65	6.51	6.55
3819	NYSE	MGF	Thu, Aug 9, 2007	6.70	6.74	6.65	6.68
3818	NYSE	MGF	Wed, Aug 8, 2007	6.68	6.73	6.68	6.72
3817	NYSE	MGF	Tue, Aug 7, 2007	6.68	6.70	6.65	6.69
3816	NYSE	MGF	Mon, Aug 6, 2007	6.67	6.75	6.66	6.67
3815	NYSE	MGF	Fri, Aug 3, 2007	6.69	6.72	6.66	6.66
3814	NYSE	MGF	Thu, Aug 2, 2007	6.61	6.72	6.61	6.65
3813	NYSE	MGF	Wed, Aug 1, 2007	6.70	6.74	6.64	6.64
3812	NYSE	MGF	Tue, Jul 31, 2007	6.70	6.74	6.69	6.73
3811	NYSE	MGF	Mon, Jul 30, 2007	6.70	6.71	6.68	6.68
3810	NYSE	MGF	Fri, Jul 27, 2007	6.68	6.70	6.64	6.70
3809	NYSE	MGF	Thu, Jul 26, 2007	6.66	6.68	6.56	6.66
3808	NYSE	MGF	Wed, Jul 25, 2007	6.63	6.66	6.60	6.66
3807	NYSE	MGF	Tue, Jul 24, 2007	6.59	6.65	6.59	6.65
3806	NYSE	MGF	Mon, Jul 23, 2007	6.58	6.63	6.58	6.61
3805	NYSE	MGF	Fri, Jul 20, 2007	6.58	6.62	6.57	6.58
3804	NYSE	MGF	Thu, Jul 19, 2007	6.59	6.61	6.51	6.61
3803	NYSE	MGF	Wed, Jul 18, 2007	6.57	6.63	6.57	6.60
3802	NYSE	MGF	Tue, Jul 17, 2007	6.61	6.63	6.51	6.59
3801	NYSE	MGF	Mon, Jul 16, 2007	6.62	6.64	6.61	6.63
3800	NYSE	MGF	Fri, Jul 13, 2007	6.62	6.67	6.61	6.61
3799	NYSE	MGF	Thu, Jul 12, 2007	6.62	6.63	6.60	6.62
3798	NYSE	MGF	Wed, Jul 11, 2007	6.61	6.63	6.59	6.61
3797	NYSE	MGF	Tue, Jul 10, 2007	6.60	6.63	6.58	6.61
3796	NYSE	MGF	Mon, Jul 9, 2007	6.63	6.64	6.60	6.63
3795	NYSE	MGF	Fri, Jul 6, 2007	6.63	6.64	6.61	6.63
3794	NYSE	MGF	Thu, Jul 5, 2007	6.66	6.66	6.63	6.65
3793	NYSE	MGF	Tue, Jul 3, 2007	6.66	6.71	6.65	6.65
3792	NYSE	MGF	Mon, Jul 2, 2007	6.65	6.68	6.65	6.65
3791	NYSE	MGF	Fri, Jun 29, 2007	6.64	6.65	6.61	6.65
3790	NYSE	MGF	Thu, Jun 28, 2007	6.58	6.65	6.58	6.63
3789	NYSE	MGF	Wed, Jun 27, 2007	6.63	6.64	6.58	6.59
3788	NYSE	MGF	Tue, Jun 26, 2007	6.58	6.60	6.57	6.58
3787	NYSE	MGF	Mon, Jun 25, 2007	6.57	6.65	6.57	6.59
3786	NYSE	MGF	Fri, Jun 22, 2007	6.58	6.59	6.56	6.58
3785	NYSE	MGF	Thu, Jun 21, 2007	6.61	6.63	6.58	6.58
3784	NYSE	MGF	Wed, Jun 20, 2007	6.60	6.67	6.58	6.60
3783	NYSE	MGF	Tue, Jun 19, 2007	6.60	6.63	6.60	6.60
3782	NYSE	MGF	Mon, Jun 18, 2007	6.58	6.61	6.56	6.61
3781	NYSE	MGF	Fri, Jun 15, 2007	6.53	6.60	6.53	6.59
3780	NYSE	MGF	Thu, Jun 14, 2007	6.52	6.58	6.52	6.53
3779	NYSE	MGF	Wed, Jun 13, 2007	6.50	6.59	6.49	6.52
3778	NYSE	MGF	Tue, Jun 12, 2007	6.56	6.57	6.52	6.52
3777	NYSE	MGF	Mon, Jun 11, 2007	6.52	6.58	6.52	6.57
3776	NYSE	MGF	Fri, Jun 8, 2007	6.59	6.62	6.56	6.56
3775	NYSE	MGF	Thu, Jun 7, 2007	6.65	6.65	6.58	6.59
3774	NYSE	MGF	Wed, Jun 6, 2007	6.69	6.69	6.66	6.66
3773	NYSE	MGF	Tue, Jun 5, 2007	6.68	6.71	6.68	6.68
3772	NYSE	MGF	Mon, Jun 4, 2007	6.67	6.72	6.67	6.70
3771	NYSE	MGF	Fri, Jun 1, 2007	6.70	6.71	6.67	6.67
3770	NYSE	MGF	Thu, May 31, 2007	6.69	6.72	6.68	6.71
3769	NYSE	MGF	Wed, May 30, 2007	6.68	6.72	6.68	6.70
3768	NYSE	MGF	Tue, May 29, 2007	6.70	6.74	6.70	6.70
3767	NYSE	MGF	Fri, May 25, 2007	6.69	6.71	6.69	6.71
3766	NYSE	MGF	Thu, May 24, 2007	6.73	6.73	6.69	6.69
3765	NYSE	MGF	Wed, May 23, 2007	6.71	6.75	6.70	6.73
3764	NYSE	MGF	Tue, May 22, 2007	6.71	6.72	6.70	6.70
3763	NYSE	MGF	Mon, May 21, 2007	6.70	6.73	6.69	6.70
3762	NYSE	MGF	Fri, May 18, 2007	6.72	6.75	6.70	6.70
3761	NYSE	MGF	Thu, May 17, 2007	6.74	6.75	6.72	6.73
3760	NYSE	MGF	Wed, May 16, 2007	6.71	6.74	6.70	6.73
3759	NYSE	MGF	Tue, May 15, 2007	6.71	6.73	6.70	6.71
3758	NYSE	MGF	Mon, May 14, 2007	6.73	6.75	6.68	6.71
3757	NYSE	MGF	Fri, May 11, 2007	6.73	6.75	6.73	6.75
3756	NYSE	MGF	Thu, May 10, 2007	6.73	6.76	6.72	6.73
3755	NYSE	MGF	Wed, May 9, 2007	6.75	6.75	6.71	6.73
3754	NYSE	MGF	Tue, May 8, 2007	6.76	6.78	6.76	6.77
3753	NYSE	MGF	Mon, May 7, 2007	6.76	6.77	6.75	6.76
3752	NYSE	MGF	Fri, May 4, 2007	6.74	6.77	6.74	6.76
3751	NYSE	MGF	Thu, May 3, 2007	6.73	6.76	6.73	6.74
3750	NYSE	MGF	Wed, May 2, 2007	6.73	6.76	6.73	6.74
3749	NYSE	MGF	Tue, May 1, 2007	6.72	6.75	6.71	6.74
3748	NYSE	MGF	Mon, Apr 30, 2007	6.69	6.74	6.69	6.72
3747	NYSE	MGF	Fri, Apr 27, 2007	6.71	6.74	6.69	6.69
3746	NYSE	MGF	Thu, Apr 26, 2007	6.71	6.71	6.69	6.69
3745	NYSE	MGF	Wed, Apr 25, 2007	6.69	6.75	6.68	6.74
3744	NYSE	MGF	Tue, Apr 24, 2007	6.68	6.72	6.68	6.70
3743	NYSE	MGF	Mon, Apr 23, 2007	6.67	6.74	6.67	6.67
3742	NYSE	MGF	Fri, Apr 20, 2007	6.66	6.76	6.66	6.69
3741	NYSE	MGF	Thu, Apr 19, 2007	6.66	6.69	6.66	6.67
3740	NYSE	MGF	Wed, Apr 18, 2007	6.65	6.69	6.65	6.66
3739	NYSE	MGF	Tue, Apr 17, 2007	6.66	6.68	6.63	6.68
3738	NYSE	MGF	Mon, Apr 16, 2007	6.69	6.72	6.66	6.66
3737	NYSE	MGF	Fri, Apr 13, 2007	6.66	6.69	6.66	6.69
3736	NYSE	MGF	Thu, Apr 12, 2007	6.62	6.67	6.62	6.66
3735	NYSE	MGF	Wed, Apr 11, 2007	6.64	6.65	6.62	6.62
3734	NYSE	MGF	Tue, Apr 10, 2007	6.65	6.66	6.62	6.62
3733	NYSE	MGF	Mon, Apr 9, 2007	6.67	6.70	6.66	6.66
3732	NYSE	MGF	Thu, Apr 5, 2007	6.67	6.71	6.67	6.68
3731	NYSE	MGF	Wed, Apr 4, 2007	6.71	6.71	6.68	6.68
3730	NYSE	MGF	Tue, Apr 3, 2007	6.67	6.82	6.67	6.72
3729	NYSE	MGF	Mon, Apr 2, 2007	6.70	6.70	6.67	6.70
3728	NYSE	MGF	Fri, Mar 30, 2007	6.66	6.70	6.66	6.67
3727	NYSE	MGF	Thu, Mar 29, 2007	6.66	6.70	6.66	6.70
3726	NYSE	MGF	Wed, Mar 28, 2007	6.65	6.70	6.63	6.68
3725	NYSE	MGF	Tue, Mar 27, 2007	6.66	6.70	6.65	6.67
3724	NYSE	MGF	Mon, Mar 26, 2007	6.65	6.70	6.65	6.69
3723	NYSE	MGF	Fri, Mar 23, 2007	6.65	6.69	6.63	6.69
3722	NYSE	MGF	Thu, Mar 22, 2007	6.65	6.69	6.65	6.68
3721	NYSE	MGF	Wed, Mar 21, 2007	6.65	6.69	6.64	6.67
3720	NYSE	MGF	Tue, Mar 20, 2007	6.64	6.69	6.64	6.68
3719	NYSE	MGF	Mon, Mar 19, 2007	6.65	6.70	6.63	6.63
3718	NYSE	MGF	Fri, Mar 16, 2007	6.64	6.70	6.64	6.66
3717	NYSE	MGF	Thu, Mar 15, 2007	6.62	6.68	6.62	6.66
3716	NYSE	MGF	Wed, Mar 14, 2007	6.61	6.65	6.61	6.63
3715	NYSE	MGF	Tue, Mar 13, 2007	6.65	6.65	6.61	6.64
3714	NYSE	MGF	Mon, Mar 12, 2007	6.60	6.63	6.60	6.63
3713	NYSE	MGF	Fri, Mar 9, 2007	6.62	6.62	6.59	6.59
3712	NYSE	MGF	Thu, Mar 8, 2007	6.60	6.65	6.60	6.65
3711	NYSE	MGF	Wed, Mar 7, 2007	6.61	6.64	6.59	6.61
3710	NYSE	MGF	Tue, Mar 6, 2007	6.60	6.64	6.59	6.61
3709	NYSE	MGF	Mon, Mar 5, 2007	6.61	6.64	6.59	6.60
3708	NYSE	MGF	Fri, Mar 2, 2007	6.58	6.64	6.58	6.62
3707	NYSE	MGF	Thu, Mar 1, 2007	6.58	6.64	6.58	6.61
3706	NYSE	MGF	Wed, Feb 28, 2007	6.58	6.63	6.58	6.61
3705	NYSE	MGF	Tue, Feb 27, 2007	6.54	6.62	6.54	6.62
3704	NYSE	MGF	Mon, Feb 26, 2007	6.58	6.59	6.55	6.57
3703	NYSE	MGF	Fri, Feb 23, 2007	6.53	6.60	6.53	6.58
3702	NYSE	MGF	Thu, Feb 22, 2007	6.56	6.56	6.52	6.56
3701	NYSE	MGF	Wed, Feb 21, 2007	6.53	6.56	6.51	6.55
3700	NYSE	MGF	Tue, Feb 20, 2007	6.48	6.56	6.48	6.49
3699	NYSE	MGF	Fri, Feb 16, 2007	6.53	6.55	6.50	6.53
3698	NYSE	MGF	Thu, Feb 15, 2007	6.48	6.53	6.48	6.50
3697	NYSE	MGF	Wed, Feb 14, 2007	6.50	6.52	6.48	6.50
3696	NYSE	MGF	Tue, Feb 13, 2007	6.48	6.52	6.47	6.50
3695	NYSE	MGF	Mon, Feb 12, 2007	6.48	6.51	6.48	6.49
3694	NYSE	MGF	Fri, Feb 9, 2007	6.51	6.52	6.47	6.48
3693	NYSE	MGF	Thu, Feb 8, 2007	6.52	6.55	6.52	6.54
3692	NYSE	MGF	Wed, Feb 7, 2007	6.53	6.56	6.52	6.52
3691	NYSE	MGF	Tue, Feb 6, 2007	6.52	6.56	6.51	6.53
3690	NYSE	MGF	Mon, Feb 5, 2007	6.54	6.55	6.51	6.53
3689	NYSE	MGF	Fri, Feb 2, 2007	6.52	6.55	6.51	6.54
3688	NYSE	MGF	Thu, Feb 1, 2007	6.51	6.55	6.51	6.53
3687	NYSE	MGF	Wed, Jan 31, 2007	6.52	6.52	6.48	6.51
3686	NYSE	MGF	Tue, Jan 30, 2007	6.51	6.53	6.49	6.49
3685	NYSE	MGF	Mon, Jan 29, 2007	6.52	6.53	6.50	6.53
3684	NYSE	MGF	Fri, Jan 26, 2007	6.51	6.53	6.50	6.52
3683	NYSE	MGF	Thu, Jan 25, 2007	6.55	6.55	6.52	6.52
3682	NYSE	MGF	Wed, Jan 24, 2007	6.54	6.54	6.51	6.52
3681	NYSE	MGF	Tue, Jan 23, 2007	6.53	6.55	6.52	6.54
3680	NYSE	MGF	Mon, Jan 22, 2007	6.53	6.55	6.51	6.53
3679	NYSE	MGF	Fri, Jan 19, 2007	6.52	6.55	6.52	6.54
3678	NYSE	MGF	Thu, Jan 18, 2007	6.52	6.54	6.52	6.52
3677	NYSE	MGF	Wed, Jan 17, 2007	6.53	6.55	6.52	6.52
3676	NYSE	MGF	Tue, Jan 16, 2007	6.54	6.55	6.52	6.52
3675	NYSE	MGF	Fri, Jan 12, 2007	6.53	6.55	6.53	6.53
3674	NYSE	MGF	Thu, Jan 11, 2007	6.52	6.55	6.51	6.53
3673	NYSE	MGF	Wed, Jan 10, 2007	6.52	6.55	6.52	6.52
3672	NYSE	MGF	Tue, Jan 9, 2007	6.53	6.59	6.53	6.56
3671	NYSE	MGF	Mon, Jan 8, 2007	6.58	6.59	6.54	6.55
3670	NYSE	MGF	Fri, Jan 5, 2007	6.53	6.57	6.53	6.56
3669	NYSE	MGF	Thu, Jan 4, 2007	6.57	6.59	6.52	6.57
3668	NYSE	MGF	Wed, Jan 3, 2007	6.54	6.57	6.48	6.57
3667	NYSE	MGF	Fri, Dec 29, 2006	6.51	6.54	6.47	6.52
3666	NYSE	MGF	Thu, Dec 28, 2006	6.56	6.57	6.47	6.51
3665	NYSE	MGF	Wed, Dec 27, 2006	6.52	6.57	6.52	6.54
3664	NYSE	MGF	Tue, Dec 26, 2006	6.53	6.56	6.52	6.55
3663	NYSE	MGF	Fri, Dec 22, 2006	6.52	6.55	6.52	6.52
3662	NYSE	MGF	Thu, Dec 21, 2006	6.51	6.53	6.49	6.52
3661	NYSE	MGF	Wed, Dec 20, 2006	6.51	6.54	6.50	6.51
3660	NYSE	MGF	Tue, Dec 19, 2006	6.51	6.54	6.50	6.52
3659	NYSE	MGF	Mon, Dec 18, 2006	6.50	6.55	6.50	6.51
3658	NYSE	MGF	Fri, Dec 15, 2006	6.55	6.58	6.54	6.54
3657	NYSE	MGF	Thu, Dec 14, 2006	6.58	6.59	6.54	6.55
3656	NYSE	MGF	Wed, Dec 13, 2006	6.59	6.60	6.55	6.57
3655	NYSE	MGF	Tue, Dec 12, 2006	6.60	6.62	6.59	6.62
3654	NYSE	MGF	Mon, Dec 11, 2006	6.60	6.62	6.59	6.61
3653	NYSE	MGF	Fri, Dec 8, 2006	6.59	6.63	6.59	6.62
3652	NYSE	MGF	Thu, Dec 7, 2006	6.59	6.62	6.59	6.60
3651	NYSE	MGF	Wed, Dec 6, 2006	6.61	6.63	6.60	6.62
3650	NYSE	MGF	Tue, Dec 5, 2006	6.61	6.64	6.59	6.61
3649	NYSE	MGF	Mon, Dec 4, 2006	6.60	6.65	6.60	6.65
3648	NYSE	MGF	Fri, Dec 1, 2006	6.60	6.66	6.60	6.62
3647	NYSE	MGF	Thu, Nov 30, 2006	6.58	6.60	6.54	6.60
3646	NYSE	MGF	Wed, Nov 29, 2006	6.54	6.59	6.54	6.58
3645	NYSE	MGF	Tue, Nov 28, 2006	6.51	6.60	6.51	6.58
3644	NYSE	MGF	Mon, Nov 27, 2006	6.56	6.56	6.52	6.54
3643	NYSE	MGF	Fri, Nov 24, 2006	6.50	6.59	6.49	6.57
3642	NYSE	MGF	Wed, Nov 22, 2006	6.52	6.55	6.49	6.54
3641	NYSE	MGF	Tue, Nov 21, 2006	6.48	6.52	6.47	6.50
3640	NYSE	MGF	Mon, Nov 20, 2006	6.47	6.52	6.47	6.50
3639	NYSE	MGF	Fri, Nov 17, 2006	6.45	6.49	6.45	6.49
3638	NYSE	MGF	Thu, Nov 16, 2006	6.45	6.49	6.45	6.48
3637	NYSE	MGF	Wed, Nov 15, 2006	6.46	6.48	6.45	6.46
3636	NYSE	MGF	Tue, Nov 14, 2006	6.45	6.48	6.45	6.48
3635	NYSE	MGF	Mon, Nov 13, 2006	6.45	6.47	6.44	6.47
3634	NYSE	MGF	Fri, Nov 10, 2006	6.42	6.48	6.42	6.47
3633	NYSE	MGF	Thu, Nov 9, 2006	6.45	6.46	6.41	6.45
3632	NYSE	MGF	Wed, Nov 8, 2006	6.45	6.48	6.44	6.46
3631	NYSE	MGF	Tue, Nov 7, 2006	6.45	6.49	6.45	6.49
3630	NYSE	MGF	Mon, Nov 6, 2006	6.44	6.48	6.44	6.45
3629	NYSE	MGF	Fri, Nov 3, 2006	6.45	6.46	6.43	6.44
3628	NYSE	MGF	Thu, Nov 2, 2006	6.47	6.49	6.46	6.47
3627	NYSE	MGF	Wed, Nov 1, 2006	6.48	6.49	6.44	6.46
3626	NYSE	MGF	Tue, Oct 31, 2006	6.44	6.48	6.43	6.47
3625	NYSE	MGF	Mon, Oct 30, 2006	6.45	6.46	6.44	6.44
3624	NYSE	MGF	Fri, Oct 27, 2006	6.49	6.49	6.44	6.45
3623	NYSE	MGF	Thu, Oct 26, 2006	6.46	6.48	6.44	6.46
3622	NYSE	MGF	Wed, Oct 25, 2006	6.45	6.48	6.44	6.45
3621	NYSE	MGF	Tue, Oct 24, 2006	6.42	6.48	6.42	6.46
3620	NYSE	MGF	Mon, Oct 23, 2006	6.49	6.50	6.42	6.43
3619	NYSE	MGF	Fri, Oct 20, 2006	6.46	6.50	6.44	6.46
3618	NYSE	MGF	Thu, Oct 19, 2006	6.42	6.46	6.42	6.45
3617	NYSE	MGF	Wed, Oct 18, 2006	6.43	6.45	6.42	6.43
3616	NYSE	MGF	Tue, Oct 17, 2006	6.46	6.47	6.43	6.44
3615	NYSE	MGF	Mon, Oct 16, 2006	6.46	6.47	6.43	6.46
3614	NYSE	MGF	Fri, Oct 13, 2006	6.46	6.46	6.42	6.44
3613	NYSE	MGF	Thu, Oct 12, 2006	6.42	6.46	6.41	6.46
3612	NYSE	MGF	Wed, Oct 11, 2006	6.42	6.45	6.41	6.41
3611	NYSE	MGF	Tue, Oct 10, 2006	6.44	6.46	6.41	6.43
3610	NYSE	MGF	Mon, Oct 9, 2006	6.46	6.49	6.44	6.46
3609	NYSE	MGF	Fri, Oct 6, 2006	6.50	6.53	6.45	6.47
3608	NYSE	MGF	Thu, Oct 5, 2006	6.48	6.51	6.47	6.48
3607	NYSE	MGF	Wed, Oct 4, 2006	6.49	6.53	6.49	6.49
3606	NYSE	MGF	Tue, Oct 3, 2006	6.49	6.55	6.49	6.49
3605	NYSE	MGF	Mon, Oct 2, 2006	6.49	6.53	6.48	6.49
3604	NYSE	MGF	Fri, Sep 29, 2006	6.48	6.52	6.48	6.50
3603	NYSE	MGF	Thu, Sep 28, 2006	6.52	6.53	6.48	6.50
3602	NYSE	MGF	Wed, Sep 27, 2006	6.48	6.53	6.48	6.50
3601	NYSE	MGF	Tue, Sep 26, 2006	6.50	6.53	6.49	6.52
3600	NYSE	MGF	Mon, Sep 25, 2006	6.49	6.50	6.46	6.49
3599	NYSE	MGF	Fri, Sep 22, 2006	6.49	6.50	6.46	6.46
3598	NYSE	MGF	Thu, Sep 21, 2006	6.44	6.50	6.44	6.47
3597	NYSE	MGF	Wed, Sep 20, 2006	6.44	6.49	6.43	6.44
3596	NYSE	MGF	Tue, Sep 19, 2006	6.45	6.47	6.43	6.47
3595	NYSE	MGF	Mon, Sep 18, 2006	6.45	6.48	6.41	6.47
3594	NYSE	MGF	Fri, Sep 15, 2006	6.47	6.49	6.46	6.46
3593	NYSE	MGF	Thu, Sep 14, 2006	6.47	6.53	6.46	6.47
3592	NYSE	MGF	Wed, Sep 13, 2006	6.48	6.50	6.46	6.49
3591	NYSE	MGF	Tue, Sep 12, 2006	6.44	6.47	6.44	6.46
3590	NYSE	MGF	Mon, Sep 11, 2006	6.45	6.49	6.44	6.47
3589	NYSE	MGF	Fri, Sep 8, 2006	6.48	6.48	6.46	6.48
3588	NYSE	MGF	Thu, Sep 7, 2006	6.45	6.54	6.43	6.45
3587	NYSE	MGF	Wed, Sep 6, 2006	6.46	6.48	6.43	6.43
3586	NYSE	MGF	Tue, Sep 5, 2006	6.52	6.55	6.48	6.48
3585	NYSE	MGF	Fri, Sep 1, 2006	6.51	6.55	6.51	6.55
3584	NYSE	MGF	Thu, Aug 31, 2006	6.53	6.53	6.50	6.51
3583	NYSE	MGF	Wed, Aug 30, 2006	6.52	6.54	6.47	6.53
3582	NYSE	MGF	Tue, Aug 29, 2006	6.45	6.52	6.45	6.51
3581	NYSE	MGF	Mon, Aug 28, 2006	6.48	6.51	6.45	6.46
3580	NYSE	MGF	Fri, Aug 25, 2006	6.51	6.53	6.48	6.50
3579	NYSE	MGF	Thu, Aug 24, 2006	6.45	6.52	6.45	6.52
3578	NYSE	MGF	Wed, Aug 23, 2006	6.45	6.50	6.43	6.48
3577	NYSE	MGF	Tue, Aug 22, 2006	6.45	6.59	6.44	6.48
3576	NYSE	MGF	Mon, Aug 21, 2006	6.45	6.50	6.43	6.49
3575	NYSE	MGF	Fri, Aug 18, 2006	6.43	6.47	6.42	6.47
3574	NYSE	MGF	Thu, Aug 17, 2006	6.40	6.47	6.40	6.44
3573	NYSE	MGF	Wed, Aug 16, 2006	6.42	6.45	6.41	6.43
3572	NYSE	MGF	Tue, Aug 15, 2006	6.40	6.46	6.40	6.42
3571	NYSE	MGF	Mon, Aug 14, 2006	6.44	6.47	6.38	6.44
3570	NYSE	MGF	Fri, Aug 11, 2006	6.39	6.45	6.38	6.40
3569	NYSE	MGF	Thu, Aug 10, 2006	6.37	6.45	6.37	6.41
3568	NYSE	MGF	Wed, Aug 9, 2006	6.35	6.40	6.35	6.39
3567	NYSE	MGF	Tue, Aug 8, 2006	6.37	6.41	6.34	6.38
3566	NYSE	MGF	Mon, Aug 7, 2006	6.35	6.40	6.34	6.35
3565	NYSE	MGF	Fri, Aug 4, 2006	6.33	6.38	6.32	6.38
3564	NYSE	MGF	Thu, Aug 3, 2006	6.31	6.37	6.31	6.34
3563	NYSE	MGF	Wed, Aug 2, 2006	6.33	6.37	6.31	6.34
3562	NYSE	MGF	Tue, Aug 1, 2006	6.30	6.39	6.30	6.39
3561	NYSE	MGF	Mon, Jul 31, 2006	6.31	6.33	6.29	6.33
3560	NYSE	MGF	Fri, Jul 28, 2006	6.32	6.33	6.28	6.31
3559	NYSE	MGF	Thu, Jul 27, 2006	6.27	6.33	6.27	6.30
3558	NYSE	MGF	Wed, Jul 26, 2006	6.33	6.34	6.29	6.29
3557	NYSE	MGF	Tue, Jul 25, 2006	6.29	6.34	6.28	6.33
3556	NYSE	MGF	Mon, Jul 24, 2006	6.28	6.39	6.28	6.33
3555	NYSE	MGF	Fri, Jul 21, 2006	6.26	6.30	6.26	6.28
3554	NYSE	MGF	Thu, Jul 20, 2006	6.24	6.30	6.24	6.30
3553	NYSE	MGF	Wed, Jul 19, 2006	6.23	6.26	6.23	6.26
3552	NYSE	MGF	Tue, Jul 18, 2006	6.25	6.26	6.23	6.24
3551	NYSE	MGF	Mon, Jul 17, 2006	6.26	6.26	6.24	6.24
3550	NYSE	MGF	Fri, Jul 14, 2006	6.22	6.25	6.22	6.25
3549	NYSE	MGF	Thu, Jul 13, 2006	6.24	6.26	6.22	6.24
3548	NYSE	MGF	Wed, Jul 12, 2006	6.23	6.26	6.21	6.24
3547	NYSE	MGF	Tue, Jul 11, 2006	6.22	6.26	6.22	6.24
3546	NYSE	MGF	Mon, Jul 10, 2006	6.24	6.27	6.24	6.27
3545	NYSE	MGF	Fri, Jul 7, 2006	6.26	6.29	6.25	6.26
3544	NYSE	MGF	Thu, Jul 6, 2006	6.24	6.29	6.24	6.25
3543	NYSE	MGF	Wed, Jul 5, 2006	6.31	6.31	6.22	6.26
3542	NYSE	MGF	Mon, Jul 3, 2006	6.24	6.31	6.24	6.28
3541	NYSE	MGF	Fri, Jun 30, 2006	6.26	6.28	6.23	6.28
3540	NYSE	MGF	Thu, Jun 29, 2006	6.25	6.27	6.22	6.23
3539	NYSE	MGF	Wed, Jun 28, 2006	6.29	6.31	6.27	6.27
3538	NYSE	MGF	Tue, Jun 27, 2006	6.28	6.30	6.25	6.28
3537	NYSE	MGF	Mon, Jun 26, 2006	6.29	6.30	6.27	6.27
3536	NYSE	MGF	Fri, Jun 23, 2006	6.31	6.35	6.27	6.30
3535	NYSE	MGF	Thu, Jun 22, 2006	6.30	6.32	6.26	6.28
3534	NYSE	MGF	Wed, Jun 21, 2006	6.28	6.33	6.26	6.30
3533	NYSE	MGF	Tue, Jun 20, 2006	6.31	6.31	6.26	6.29
3532	NYSE	MGF	Mon, Jun 19, 2006	6.27	6.32	6.27	6.29
3531	NYSE	MGF	Fri, Jun 16, 2006	6.26	6.30	6.26	6.27
3530	NYSE	MGF	Thu, Jun 15, 2006	6.26	6.32	6.26	6.26
3529	NYSE	MGF	Wed, Jun 14, 2006	6.26	6.32	6.26	6.30
3528	NYSE	MGF	Tue, Jun 13, 2006	6.25	6.30	6.25	6.26
3527	NYSE	MGF	Mon, Jun 12, 2006	6.25	6.33	6.25	6.28
3526	NYSE	MGF	Fri, Jun 9, 2006	6.29	6.31	6.27	6.30
3525	NYSE	MGF	Thu, Jun 8, 2006	6.27	6.33	6.27	6.30
3524	NYSE	MGF	Wed, Jun 7, 2006	6.30	6.32	6.30	6.32
3523	NYSE	MGF	Tue, Jun 6, 2006	6.32	6.33	6.30	6.31
3522	NYSE	MGF	Mon, Jun 5, 2006	6.33	6.36	6.30	6.30
3521	NYSE	MGF	Fri, Jun 2, 2006	6.31	6.35	6.29	6.35
3520	NYSE	MGF	Thu, Jun 1, 2006	6.32	6.35	6.27	6.30
3519	NYSE	MGF	Wed, May 31, 2006	6.28	6.35	6.28	6.30
3518	NYSE	MGF	Tue, May 30, 2006	6.35	6.35	6.28	6.30
3517	NYSE	MGF	Fri, May 26, 2006	6.27	6.33	6.27	6.33
3516	NYSE	MGF	Thu, May 25, 2006	6.37	6.38	6.29	6.30
3515	NYSE	MGF	Wed, May 24, 2006	6.30	6.35	6.30	6.32
3514	NYSE	MGF	Tue, May 23, 2006	6.30	6.34	6.30	6.33
3513	NYSE	MGF	Mon, May 22, 2006	6.30	6.33	6.27	6.31
3512	NYSE	MGF	Fri, May 19, 2006	6.26	6.32	6.26	6.29
3511	NYSE	MGF	Thu, May 18, 2006	6.26	6.30	6.25	6.29
3510	NYSE	MGF	Wed, May 17, 2006	6.26	6.30	6.25	6.28
3509	NYSE	MGF	Tue, May 16, 2006	6.31	6.31	6.25	6.28
3508	NYSE	MGF	Mon, May 15, 2006	6.28	6.31	6.24	6.28
3507	NYSE	MGF	Fri, May 12, 2006	6.22	6.29	6.22	6.27
3506	NYSE	MGF	Thu, May 11, 2006	6.25	6.30	6.25	6.27
3505	NYSE	MGF	Wed, May 10, 2006	6.24	6.30	6.24	6.27
3504	NYSE	MGF	Tue, May 9, 2006	6.23	6.28	6.23	6.27
3503	NYSE	MGF	Mon, May 8, 2006	6.27	6.33	6.26	6.30
3502	NYSE	MGF	Fri, May 5, 2006	6.27	6.31	6.26	6.29
3501	NYSE	MGF	Thu, May 4, 2006	6.26	6.31	6.26	6.28
3500	NYSE	MGF	Wed, May 3, 2006	6.24	6.31	6.24	6.26
3499	NYSE	MGF	Tue, May 2, 2006	6.30	6.33	6.25	6.30
3498	NYSE	MGF	Mon, May 1, 2006	6.31	6.33	6.30	6.30
3497	NYSE	MGF	Fri, Apr 28, 2006	6.31	6.34	6.27	6.30
3496	NYSE	MGF	Thu, Apr 27, 2006	6.26	6.32	6.24	6.30
3495	NYSE	MGF	Wed, Apr 26, 2006	6.29	6.32	6.23	6.27
3494	NYSE	MGF	Tue, Apr 25, 2006	6.30	6.34	6.26	6.29
3493	NYSE	MGF	Mon, Apr 24, 2006	6.26	6.30	6.26	6.29
3492	NYSE	MGF	Fri, Apr 21, 2006	6.28	6.29	6.26	6.28
3491	NYSE	MGF	Thu, Apr 20, 2006	6.24	6.28	6.24	6.25
3490	NYSE	MGF	Wed, Apr 19, 2006	6.29	6.29	6.23	6.24
3489	NYSE	MGF	Tue, Apr 18, 2006	6.26	6.29	6.25	6.26
3488	NYSE	MGF	Mon, Apr 17, 2006	6.28	6.29	6.23	6.26
3487	NYSE	MGF	Thu, Apr 13, 2006	6.27	6.28	6.21	6.24
3486	NYSE	MGF	Wed, Apr 12, 2006	6.30	6.31	6.26	6.27
3485	NYSE	MGF	Tue, Apr 11, 2006	6.27	6.31	6.27	6.28
3484	NYSE	MGF	Mon, Apr 10, 2006	6.34	6.38	6.29	6.31
3483	NYSE	MGF	Fri, Apr 7, 2006	6.33	6.37	6.33	6.35
3482	NYSE	MGF	Thu, Apr 6, 2006	6.32	6.39	6.32	6.37
3481	NYSE	MGF	Wed, Apr 5, 2006	6.35	6.37	6.34	6.37
3480	NYSE	MGF	Tue, Apr 4, 2006	6.35	6.39	6.34	6.34
3479	NYSE	MGF	Mon, Apr 3, 2006	6.36	6.40	6.32	6.37
3478	NYSE	MGF	Fri, Mar 31, 2006	6.35	6.41	6.35	6.38
3477	NYSE	MGF	Thu, Mar 30, 2006	6.42	6.42	6.35	6.36
3476	NYSE	MGF	Wed, Mar 29, 2006	6.34	6.40	6.33	6.39
3475	NYSE	MGF	Tue, Mar 28, 2006	6.34	6.40	6.34	6.36
3474	NYSE	MGF	Mon, Mar 27, 2006	6.45	6.45	6.34	6.37
3473	NYSE	MGF	Fri, Mar 24, 2006	6.37	6.45	6.37	6.45
3472	NYSE	MGF	Thu, Mar 23, 2006	6.41	6.42	6.37	6.38
3471	NYSE	MGF	Wed, Mar 22, 2006	6.35	6.40	6.35	6.40
3470	NYSE	MGF	Tue, Mar 21, 2006	6.39	6.40	6.34	6.39
3469	NYSE	MGF	Mon, Mar 20, 2006	6.40	6.40	6.37	6.37
3468	NYSE	MGF	Fri, Mar 17, 2006	6.34	6.39	6.34	6.37
3467	NYSE	MGF	Thu, Mar 16, 2006	6.36	6.40	6.36	6.38
3466	NYSE	MGF	Wed, Mar 15, 2006	6.33	6.40	6.33	6.36
3465	NYSE	MGF	Tue, Mar 14, 2006	6.33	6.40	6.33	6.38
3464	NYSE	MGF	Mon, Mar 13, 2006	6.33	6.38	6.33	6.38
3463	NYSE	MGF	Fri, Mar 10, 2006	6.39	6.44	6.28	6.34
3462	NYSE	MGF	Thu, Mar 9, 2006	6.38	6.44	6.38	6.39
3461	NYSE	MGF	Wed, Mar 8, 2006	6.37	6.46	6.37	6.40
3460	NYSE	MGF	Tue, Mar 7, 2006	6.42	6.47	6.40	6.41
3459	NYSE	MGF	Mon, Mar 6, 2006	6.42	6.46	6.38	6.38
3458	NYSE	MGF	Fri, Mar 3, 2006	6.47	6.48	6.41	6.41
3457	NYSE	MGF	Thu, Mar 2, 2006	6.45	6.47	6.41	6.46
3456	NYSE	MGF	Wed, Mar 1, 2006	6.45	6.48	6.45	6.46
3455	NYSE	MGF	Tue, Feb 28, 2006	6.47	6.49	6.45	6.47
3454	NYSE	MGF	Mon, Feb 27, 2006	6.46	6.51	6.46	6.49
3453	NYSE	MGF	Fri, Feb 24, 2006	6.45	6.51	6.45	6.48
3452	NYSE	MGF	Thu, Feb 23, 2006	6.50	6.51	6.45	6.48
3451	NYSE	MGF	Wed, Feb 22, 2006	6.44	6.50	6.44	6.50
3450	NYSE	MGF	Tue, Feb 21, 2006	6.45	6.49	6.44	6.47
3449	NYSE	MGF	Fri, Feb 17, 2006	6.44	6.49	6.43	6.44
3448	NYSE	MGF	Thu, Feb 16, 2006	6.42	6.48	6.42	6.48
3447	NYSE	MGF	Wed, Feb 15, 2006	6.42	6.45	6.41	6.43
3446	NYSE	MGF	Tue, Feb 14, 2006	6.42	6.49	6.42	6.42
3445	NYSE	MGF	Mon, Feb 13, 2006	6.43	6.47	6.43	6.47
3444	NYSE	MGF	Fri, Feb 10, 2006	6.40	6.47	6.40	6.46
3443	NYSE	MGF	Thu, Feb 9, 2006	6.41	6.46	6.41	6.43
3442	NYSE	MGF	Wed, Feb 8, 2006	6.47	6.51	6.40	6.46
3441	NYSE	MGF	Tue, Feb 7, 2006	6.53	6.54	6.46	6.46
3440	NYSE	MGF	Mon, Feb 6, 2006	6.52	6.55	6.46	6.48
3439	NYSE	MGF	Fri, Feb 3, 2006	6.47	6.50	6.42	6.46
3438	NYSE	MGF	Thu, Feb 2, 2006	6.42	6.50	6.42	6.47
3437	NYSE	MGF	Wed, Feb 1, 2006	6.50	6.55	6.45	6.46
3436	NYSE	MGF	Tue, Jan 31, 2006	6.52	6.55	6.51	6.53
3435	NYSE	MGF	Mon, Jan 30, 2006	6.51	6.54	6.50	6.51
3434	NYSE	MGF	Fri, Jan 27, 2006	6.53	6.55	6.50	6.50
3433	NYSE	MGF	Thu, Jan 26, 2006	6.50	6.59	6.50	6.56
3432	NYSE	MGF	Wed, Jan 25, 2006	6.49	6.55	6.49	6.52
3431	NYSE	MGF	Tue, Jan 24, 2006	6.50	6.55	6.50	6.53
3430	NYSE	MGF	Mon, Jan 23, 2006	6.56	6.61	6.50	6.52
3429	NYSE	MGF	Fri, Jan 20, 2006	6.61	6.63	6.56	6.57
3428	NYSE	MGF	Thu, Jan 19, 2006	6.58	6.62	6.55	6.58
3427	NYSE	MGF	Wed, Jan 18, 2006	6.56	6.63	6.56	6.60
3426	NYSE	MGF	Tue, Jan 17, 2006	6.58	6.63	6.56	6.61
3425	NYSE	MGF	Fri, Jan 13, 2006	6.56	6.61	6.56	6.61
3424	NYSE	MGF	Thu, Jan 12, 2006	6.62	6.62	6.57	6.59
3423	NYSE	MGF	Wed, Jan 11, 2006	6.52	6.63	6.52	6.62
3422	NYSE	MGF	Tue, Jan 10, 2006	6.51	6.60	6.51	6.60
3421	NYSE	MGF	Mon, Jan 9, 2006	6.56	6.62	6.48	6.55
3420	NYSE	MGF	Fri, Jan 6, 2006	6.53	6.61	6.53	6.59
3419	NYSE	MGF	Thu, Jan 5, 2006	6.52	6.57	6.49	6.55
3418	NYSE	MGF	Wed, Jan 4, 2006	6.47	6.52	6.47	6.51
3417	NYSE	MGF	Tue, Jan 3, 2006	6.45	6.50	6.45	6.47
3416	NYSE	MGF	Fri, Dec 30, 2005	6.49	6.50	6.42	6.50
3415	NYSE	MGF	Thu, Dec 29, 2005	6.42	6.50	6.42	6.48
3414	NYSE	MGF	Wed, Dec 28, 2005	6.41	6.46	6.40	6.44
3413	NYSE	MGF	Tue, Dec 27, 2005	6.42	6.45	6.41	6.41
3412	NYSE	MGF	Fri, Dec 23, 2005	6.39	6.44	6.39	6.42
3411	NYSE	MGF	Thu, Dec 22, 2005	6.37	6.42	6.37	6.41
3410	NYSE	MGF	Wed, Dec 21, 2005	6.40	6.42	6.40	6.41
3409	NYSE	MGF	Tue, Dec 20, 2005	6.36	6.43	6.36	6.43
3408	NYSE	MGF	Mon, Dec 19, 2005	6.37	6.42	6.37	6.39
3407	NYSE	MGF	Fri, Dec 16, 2005	6.36	6.43	6.36	6.41
3406	NYSE	MGF	Thu, Dec 15, 2005	6.36	6.44	6.35	6.39
3405	NYSE	MGF	Wed, Dec 14, 2005	6.35	6.43	6.35	6.38
3404	NYSE	MGF	Tue, Dec 13, 2005	6.36	6.42	6.36	6.38
3403	NYSE	MGF	Mon, Dec 12, 2005	6.36	6.44	6.36	6.40
3402	NYSE	MGF	Fri, Dec 9, 2005	6.34	6.40	6.34	6.37
3401	NYSE	MGF	Thu, Dec 8, 2005	6.35	6.38	6.35	6.37
3400	NYSE	MGF	Wed, Dec 7, 2005	6.36	6.38	6.35	6.36
3399	NYSE	MGF	Tue, Dec 6, 2005	6.38	6.39	6.35	6.37
3398	NYSE	MGF	Mon, Dec 5, 2005	6.33	6.38	6.33	6.37
3397	NYSE	MGF	Fri, Dec 2, 2005	6.39	6.41	6.34	6.36
3396	NYSE	MGF	Thu, Dec 1, 2005	6.37	6.41	6.36	6.37
3395	NYSE	MGF	Wed, Nov 30, 2005	6.38	6.42	6.38	6.39
3394	NYSE	MGF	Tue, Nov 29, 2005	6.37	6.45	6.37	6.38
3393	NYSE	MGF	Mon, Nov 28, 2005	6.40	6.43	6.38	6.40
3392	NYSE	MGF	Fri, Nov 25, 2005	6.40	6.42	6.40	6.41
3391	NYSE	MGF	Wed, Nov 23, 2005	6.38	6.41	6.38	6.41
3390	NYSE	MGF	Tue, Nov 22, 2005	6.41	6.42	6.39	6.39
3389	NYSE	MGF	Mon, Nov 21, 2005	6.38	6.43	6.38	6.40
3388	NYSE	MGF	Fri, Nov 18, 2005	6.39	6.43	6.37	6.43
3387	NYSE	MGF	Thu, Nov 17, 2005	6.37	6.43	6.36	6.39
3386	NYSE	MGF	Wed, Nov 16, 2005	6.36	6.41	6.35	6.38
3385	NYSE	MGF	Tue, Nov 15, 2005	6.44	6.44	6.36	6.36
3384	NYSE	MGF	Mon, Nov 14, 2005	6.37	6.40	6.36	6.37
3383	NYSE	MGF	Fri, Nov 11, 2005	6.41	6.44	6.34	6.39
3382	NYSE	MGF	Thu, Nov 10, 2005	6.37	6.44	6.37	6.42
3381	NYSE	MGF	Wed, Nov 9, 2005	6.45	6.49	6.42	6.42
3380	NYSE	MGF	Tue, Nov 8, 2005	6.42	6.53	6.42	6.53
3379	NYSE	MGF	Mon, Nov 7, 2005	6.46	6.50	6.42	6.42
3378	NYSE	MGF	Fri, Nov 4, 2005	6.46	6.50	6.42	6.50
3377	NYSE	MGF	Thu, Nov 3, 2005	6.47	6.52	6.46	6.48
3376	NYSE	MGF	Wed, Nov 2, 2005	6.49	6.54	6.45	6.47
3375	NYSE	MGF	Tue, Nov 1, 2005	6.45	6.49	6.44	6.45
3374	NYSE	MGF	Mon, Oct 31, 2005	6.48	6.53	6.45	6.45
3373	NYSE	MGF	Fri, Oct 28, 2005	6.44	6.50	6.44	6.44
3372	NYSE	MGF	Thu, Oct 27, 2005	6.46	6.47	6.41	6.45
3371	NYSE	MGF	Wed, Oct 26, 2005	6.40	6.48	6.40	6.43
3370	NYSE	MGF	Tue, Oct 25, 2005	6.46	6.49	6.41	6.44
3369	NYSE	MGF	Mon, Oct 24, 2005	6.46	6.53	6.46	6.49
3368	NYSE	MGF	Fri, Oct 21, 2005	6.40	6.48	6.40	6.44
3367	NYSE	MGF	Thu, Oct 20, 2005	6.42	6.48	6.39	6.44
3366	NYSE	MGF	Wed, Oct 19, 2005	6.44	6.49	6.43	6.45
3365	NYSE	MGF	Tue, Oct 18, 2005	6.50	6.50	6.41	6.44
3364	NYSE	MGF	Mon, Oct 17, 2005	6.47	6.60	6.47	6.50
3363	NYSE	MGF	Fri, Oct 14, 2005	6.47	6.54	6.44	6.49
3362	NYSE	MGF	Thu, Oct 13, 2005	6.41	6.55	6.41	6.47
3361	NYSE	MGF	Wed, Oct 12, 2005	6.58	6.62	6.42	6.42
3360	NYSE	MGF	Tue, Oct 11, 2005	6.60	6.63	6.58	6.59
3359	NYSE	MGF	Mon, Oct 10, 2005	6.64	6.66	6.62	6.64
3358	NYSE	MGF	Fri, Oct 7, 2005	6.62	6.63	6.61	6.61
3357	NYSE	MGF	Thu, Oct 6, 2005	6.63	6.64	6.62	6.63
3356	NYSE	MGF	Wed, Oct 5, 2005	6.69	6.69	6.63	6.64
3355	NYSE	MGF	Tue, Oct 4, 2005	6.69	6.69	6.64	6.65
3354	NYSE	MGF	Mon, Oct 3, 2005	6.66	6.68	6.63	6.64
3353	NYSE	MGF	Fri, Sep 30, 2005	6.67	6.68	6.64	6.67
3352	NYSE	MGF	Thu, Sep 29, 2005	6.67	6.67	6.63	6.66
3351	NYSE	MGF	Wed, Sep 28, 2005	6.62	6.69	6.62	6.66
3350	NYSE	MGF	Tue, Sep 27, 2005	6.62	6.67	6.62	6.63
3349	NYSE	MGF	Mon, Sep 26, 2005	6.64	6.68	6.62	6.62
3348	NYSE	MGF	Fri, Sep 23, 2005	6.66	6.67	6.63	6.64
3347	NYSE	MGF	Thu, Sep 22, 2005	6.67	6.67	6.63	6.66
3346	NYSE	MGF	Wed, Sep 21, 2005	6.60	6.67	6.60	6.67
3345	NYSE	MGF	Tue, Sep 20, 2005	6.59	6.64	6.59	6.62
3344	NYSE	MGF	Mon, Sep 19, 2005	6.62	6.67	6.60	6.60
3343	NYSE	MGF	Fri, Sep 16, 2005	6.63	6.64	6.62	6.63
3342	NYSE	MGF	Thu, Sep 15, 2005	6.67	6.67	6.62	6.63
3341	NYSE	MGF	Wed, Sep 14, 2005	6.66	6.69	6.63	6.64
3340	NYSE	MGF	Tue, Sep 13, 2005	6.66	6.68	6.65	6.67
3339	NYSE	MGF	Mon, Sep 12, 2005	6.66	6.69	6.66	6.66
3338	NYSE	MGF	Fri, Sep 9, 2005	6.66	6.69	6.66	6.68
3337	NYSE	MGF	Thu, Sep 8, 2005	6.65	6.69	6.65	6.68
3336	NYSE	MGF	Wed, Sep 7, 2005	6.70	6.70	6.63	6.65
3335	NYSE	MGF	Tue, Sep 6, 2005	6.65	6.71	6.64	6.68
3334	NYSE	MGF	Fri, Sep 2, 2005	6.66	6.69	6.64	6.68
3333	NYSE	MGF	Thu, Sep 1, 2005	6.63	6.68	6.63	6.66
3332	NYSE	MGF	Wed, Aug 31, 2005	6.67	6.70	6.64	6.67
3331	NYSE	MGF	Tue, Aug 30, 2005	6.63	6.69	6.63	6.63
3330	NYSE	MGF	Mon, Aug 29, 2005	6.63	6.69	6.63	6.64
3329	NYSE	MGF	Fri, Aug 26, 2005	6.64	6.67	6.64	6.64
3328	NYSE	MGF	Thu, Aug 25, 2005	6.62	6.67	6.62	6.65
3327	NYSE	MGF	Wed, Aug 24, 2005	6.61	6.67	6.61	6.62
3326	NYSE	MGF	Tue, Aug 23, 2005	6.64	6.64	6.61	6.64
3325	NYSE	MGF	Mon, Aug 22, 2005	6.62	6.63	6.60	6.63
3324	NYSE	MGF	Fri, Aug 19, 2005	6.62	6.63	6.61	6.61
3323	NYSE	MGF	Thu, Aug 18, 2005	6.60	6.63	6.60	6.63
3322	NYSE	MGF	Wed, Aug 17, 2005	6.62	6.65	6.60	6.61
3321	NYSE	MGF	Tue, Aug 16, 2005	6.65	6.66	6.61	6.65
3320	NYSE	MGF	Mon, Aug 15, 2005	6.63	6.65	6.60	6.62
3319	NYSE	MGF	Fri, Aug 12, 2005	6.62	6.66	6.60	6.61
3318	NYSE	MGF	Thu, Aug 11, 2005	6.60	6.62	6.60	6.61
3317	NYSE	MGF	Wed, Aug 10, 2005	6.66	6.66	6.60	6.60
3316	NYSE	MGF	Tue, Aug 9, 2005	6.61	6.66	6.61	6.63
3315	NYSE	MGF	Mon, Aug 8, 2005	6.65	6.66	6.61	6.64
3314	NYSE	MGF	Fri, Aug 5, 2005	6.63	6.66	6.62	6.62
3313	NYSE	MGF	Thu, Aug 4, 2005	6.67	6.67	6.64	6.65
3312	NYSE	MGF	Wed, Aug 3, 2005	6.66	6.66	6.63	6.66
3311	NYSE	MGF	Tue, Aug 2, 2005	6.66	6.67	6.64	6.67
3310	NYSE	MGF	Mon, Aug 1, 2005	6.64	6.67	6.63	6.66
3309	NYSE	MGF	Fri, Jul 29, 2005	6.67	6.67	6.63	6.63
3308	NYSE	MGF	Thu, Jul 28, 2005	6.65	6.68	6.60	6.66
3307	NYSE	MGF	Wed, Jul 27, 2005	6.61	6.64	6.61	6.63
3306	NYSE	MGF	Tue, Jul 26, 2005	6.65	6.65	6.60	6.62
3305	NYSE	MGF	Mon, Jul 25, 2005	6.62	6.66	6.61	6.64
3304	NYSE	MGF	Fri, Jul 22, 2005	6.64	6.68	6.61	6.65
3303	NYSE	MGF	Thu, Jul 21, 2005	6.69	6.69	6.64	6.68
3302	NYSE	MGF	Wed, Jul 20, 2005	6.62	6.69	6.62	6.69
3301	NYSE	MGF	Tue, Jul 19, 2005	6.65	6.70	6.62	6.69
3300	NYSE	MGF	Mon, Jul 18, 2005	6.66	6.71	6.66	6.68
3299	NYSE	MGF	Fri, Jul 15, 2005	6.62	6.68	6.62	6.66
3298	NYSE	MGF	Thu, Jul 14, 2005	6.68	6.70	6.65	6.65
3297	NYSE	MGF	Wed, Jul 13, 2005	6.66	6.70	6.65	6.68
3296	NYSE	MGF	Tue, Jul 12, 2005	6.65	6.68	6.65	6.67
3295	NYSE	MGF	Mon, Jul 11, 2005	6.67	6.69	6.65	6.65
3294	NYSE	MGF	Fri, Jul 8, 2005	6.64	6.70	6.64	6.68
3293	NYSE	MGF	Thu, Jul 7, 2005	6.71	6.71	6.67	6.68
3292	NYSE	MGF	Wed, Jul 6, 2005	6.69	6.70	6.65	6.69
3291	NYSE	MGF	Tue, Jul 5, 2005	6.67	6.70	6.66	6.69
3290	NYSE	MGF	Fri, Jul 1, 2005	6.66	6.67	6.65	6.66
3289	NYSE	MGF	Thu, Jun 30, 2005	6.65	6.69	6.65	6.67
3288	NYSE	MGF	Wed, Jun 29, 2005	6.66	6.69	6.64	6.66
3287	NYSE	MGF	Tue, Jun 28, 2005	6.65	6.68	6.64	6.64
3286	NYSE	MGF	Mon, Jun 27, 2005	6.61	6.67	6.61	6.67
3285	NYSE	MGF	Fri, Jun 24, 2005	6.58	6.64	6.58	6.62
3284	NYSE	MGF	Thu, Jun 23, 2005	6.62	6.63	6.60	6.60
3283	NYSE	MGF	Wed, Jun 22, 2005	6.59	6.63	6.59	6.60
3282	NYSE	MGF	Tue, Jun 21, 2005	6.58	6.60	6.56	6.58
3281	NYSE	MGF	Mon, Jun 20, 2005	6.60	6.60	6.56	6.57
3280	NYSE	MGF	Fri, Jun 17, 2005	6.62	6.63	6.58	6.61
3279	NYSE	MGF	Thu, Jun 16, 2005	6.58	6.62	6.58	6.62
3278	NYSE	MGF	Wed, Jun 15, 2005	6.63	6.63	6.56	6.62
3277	NYSE	MGF	Tue, Jun 14, 2005	6.58	6.64	6.54	6.58
3276	NYSE	MGF	Mon, Jun 13, 2005	6.62	6.64	6.56	6.56
3275	NYSE	MGF	Fri, Jun 10, 2005	6.60	6.67	6.60	6.65
3274	NYSE	MGF	Thu, Jun 9, 2005	6.67	6.69	6.65	6.66
3273	NYSE	MGF	Wed, Jun 8, 2005	6.73	6.73	6.70	6.70
3272	NYSE	MGF	Tue, Jun 7, 2005	6.71	6.74	6.70	6.72
3271	NYSE	MGF	Mon, Jun 6, 2005	6.71	6.73	6.69	6.73
3270	NYSE	MGF	Fri, Jun 3, 2005	6.71	6.74	6.71	6.73
3269	NYSE	MGF	Thu, Jun 2, 2005	6.70	6.73	6.68	6.72
3268	NYSE	MGF	Wed, Jun 1, 2005	6.70	6.74	6.69	6.72
3267	NYSE	MGF	Tue, May 31, 2005	6.68	6.72	6.68	6.69
3266	NYSE	MGF	Fri, May 27, 2005	6.67	6.70	6.67	6.70
3265	NYSE	MGF	Thu, May 26, 2005	6.68	6.70	6.67	6.69
3264	NYSE	MGF	Wed, May 25, 2005	6.69	6.70	6.66	6.68
3263	NYSE	MGF	Tue, May 24, 2005	6.66	6.70	6.64	6.68
3262	NYSE	MGF	Mon, May 23, 2005	6.64	6.69	6.64	6.67
3261	NYSE	MGF	Fri, May 20, 2005	6.64	6.68	6.64	6.65
3260	NYSE	MGF	Thu, May 19, 2005	6.64	6.66	6.64	6.64
3259	NYSE	MGF	Wed, May 18, 2005	6.63	6.69	6.63	6.66
3258	NYSE	MGF	Tue, May 17, 2005	6.62	6.65	6.61	6.65
3257	NYSE	MGF	Mon, May 16, 2005	6.62	6.65	6.61	6.62
3256	NYSE	MGF	Fri, May 13, 2005	6.60	6.64	6.60	6.62
3255	NYSE	MGF	Thu, May 12, 2005	6.60	6.62	6.59	6.60
3254	NYSE	MGF	Wed, May 11, 2005	6.56	6.63	6.56	6.60
3253	NYSE	MGF	Tue, May 10, 2005	6.60	6.63	6.55	6.59
3252	NYSE	MGF	Mon, May 9, 2005	6.59	6.62	6.59	6.60
3251	NYSE	MGF	Fri, May 6, 2005	6.60	6.61	6.59	6.59
3250	NYSE	MGF	Thu, May 5, 2005	6.64	6.65	6.59	6.62
3249	NYSE	MGF	Wed, May 4, 2005	6.58	6.62	6.58	6.59
3248	NYSE	MGF	Tue, May 3, 2005	6.58	6.62	6.58	6.60
3247	NYSE	MGF	Mon, May 2, 2005	6.56	6.61	6.56	6.58
3246	NYSE	MGF	Fri, Apr 29, 2005	6.57	6.59	6.56	6.56
3245	NYSE	MGF	Thu, Apr 28, 2005	6.57	6.60	6.56	6.60
3244	NYSE	MGF	Wed, Apr 27, 2005	6.55	6.59	6.55	6.58
3243	NYSE	MGF	Tue, Apr 26, 2005	6.57	6.58	6.56	6.57
3242	NYSE	MGF	Mon, Apr 25, 2005	6.53	6.58	6.52	6.58
3241	NYSE	MGF	Fri, Apr 22, 2005	6.48	6.53	6.47	6.52
3240	NYSE	MGF	Thu, Apr 21, 2005	6.46	6.52	6.46	6.47
3239	NYSE	MGF	Wed, Apr 20, 2005	6.51	6.54	6.49	6.51
3238	NYSE	MGF	Tue, Apr 19, 2005	6.46	6.53	6.46	6.53
3237	NYSE	MGF	Mon, Apr 18, 2005	6.48	6.53	6.48	6.51
3236	NYSE	MGF	Fri, Apr 15, 2005	6.45	6.52	6.43	6.47
3235	NYSE	MGF	Thu, Apr 14, 2005	6.46	6.48	6.43	6.44
3234	NYSE	MGF	Wed, Apr 13, 2005	6.50	6.51	6.46	6.48
3233	NYSE	MGF	Tue, Apr 12, 2005	6.44	6.51	6.43	6.47
3232	NYSE	MGF	Mon, Apr 11, 2005	6.49	6.53	6.47	6.47
3231	NYSE	MGF	Fri, Apr 8, 2005	6.50	6.52	6.49	6.49
3230	NYSE	MGF	Thu, Apr 7, 2005	6.50	6.55	6.50	6.52
3229	NYSE	MGF	Wed, Apr 6, 2005	6.48	6.53	6.46	6.52
3228	NYSE	MGF	Tue, Apr 5, 2005	6.53	6.60	6.47	6.49
3227	NYSE	MGF	Mon, Apr 4, 2005	6.48	6.58	6.48	6.55
3226	NYSE	MGF	Fri, Apr 1, 2005	6.53	6.55	6.48	6.51
3225	NYSE	MGF	Thu, Mar 31, 2005	6.44	6.52	6.44	6.48
3224	NYSE	MGF	Wed, Mar 30, 2005	6.38	6.47	6.38	6.46
3223	NYSE	MGF	Tue, Mar 29, 2005	6.42	6.44	6.38	6.40
3222	NYSE	MGF	Mon, Mar 28, 2005	6.42	6.47	6.40	6.43
3221	NYSE	MGF	Thu, Mar 24, 2005	6.40	6.48	6.37	6.42
3220	NYSE	MGF	Wed, Mar 23, 2005	6.49	6.49	6.39	6.43
3219	NYSE	MGF	Tue, Mar 22, 2005	6.46	6.52	6.46	6.50
3218	NYSE	MGF	Mon, Mar 21, 2005	6.45	6.48	6.44	6.46
3217	NYSE	MGF	Fri, Mar 18, 2005	6.53	6.53	6.44	6.48
3216	NYSE	MGF	Thu, Mar 17, 2005	6.54	6.54	6.47	6.49
3215	NYSE	MGF	Wed, Mar 16, 2005	6.49	6.50	6.48	6.49
3214	NYSE	MGF	Tue, Mar 15, 2005	6.53	6.54	6.48	6.48
3213	NYSE	MGF	Mon, Mar 14, 2005	6.53	6.54	6.49	6.52
3212	NYSE	MGF	Fri, Mar 11, 2005	6.54	6.55	6.53	6.54
3211	NYSE	MGF	Thu, Mar 10, 2005	6.52	6.55	6.51	6.55
3210	NYSE	MGF	Wed, Mar 9, 2005	6.60	6.60	6.52	6.55
3209	NYSE	MGF	Tue, Mar 8, 2005	6.63	6.64	6.59	6.60
3208	NYSE	MGF	Mon, Mar 7, 2005	6.62	6.65	6.62	6.63
3207	NYSE	MGF	Fri, Mar 4, 2005	6.58	6.64	6.58	6.64
3206	NYSE	MGF	Thu, Mar 3, 2005	6.61	6.64	6.59	6.59
3205	NYSE	MGF	Wed, Mar 2, 2005	6.61	6.64	6.60	6.61
3204	NYSE	MGF	Tue, Mar 1, 2005	6.63	6.65	6.62	6.64
3203	NYSE	MGF	Mon, Feb 28, 2005	6.64	6.66	6.63	6.63
3202	NYSE	MGF	Fri, Feb 25, 2005	6.60	6.66	6.60	6.65
3201	NYSE	MGF	Thu, Feb 24, 2005	6.60	6.65	6.58	6.63
3200	NYSE	MGF	Wed, Feb 23, 2005	6.59	6.60	6.56	6.57
3199	NYSE	MGF	Tue, Feb 22, 2005	6.60	6.62	6.55	6.56
3198	NYSE	MGF	Fri, Feb 18, 2005	6.64	6.64	6.62	6.64
3197	NYSE	MGF	Thu, Feb 17, 2005	6.67	6.69	6.65	6.67
3196	NYSE	MGF	Wed, Feb 16, 2005	6.71	6.71	6.67	6.67
3195	NYSE	MGF	Tue, Feb 15, 2005	6.70	6.71	6.68	6.70
3194	NYSE	MGF	Mon, Feb 14, 2005	6.70	6.73	6.69	6.70
3193	NYSE	MGF	Fri, Feb 11, 2005	6.72	6.75	6.70	6.71
3192	NYSE	MGF	Thu, Feb 10, 2005	6.74	6.74	6.71	6.72
3191	NYSE	MGF	Wed, Feb 9, 2005	6.71	6.74	6.69	6.74
3190	NYSE	MGF	Tue, Feb 8, 2005	6.75	6.77	6.74	6.75
3189	NYSE	MGF	Mon, Feb 7, 2005	6.76	6.77	6.75	6.76
3188	NYSE	MGF	Fri, Feb 4, 2005	6.75	6.77	6.75	6.77
3187	NYSE	MGF	Thu, Feb 3, 2005	6.75	6.75	6.74	6.75
3186	NYSE	MGF	Wed, Feb 2, 2005	6.73	6.75	6.72	6.75
3185	NYSE	MGF	Tue, Feb 1, 2005	6.73	6.75	6.71	6.73
3184	NYSE	MGF	Mon, Jan 31, 2005	6.73	6.74	6.70	6.73
3183	NYSE	MGF	Fri, Jan 28, 2005	6.70	6.74	6.70	6.72
3182	NYSE	MGF	Thu, Jan 27, 2005	6.72	6.75	6.71	6.72
3181	NYSE	MGF	Wed, Jan 26, 2005	6.69	6.75	6.69	6.72
3180	NYSE	MGF	Tue, Jan 25, 2005	6.70	6.73	6.67	6.70
3179	NYSE	MGF	Mon, Jan 24, 2005	6.67	6.72	6.67	6.68
3178	NYSE	MGF	Fri, Jan 21, 2005	6.68	6.70	6.67	6.67
3177	NYSE	MGF	Thu, Jan 20, 2005	6.68	6.70	6.63	6.68
3176	NYSE	MGF	Wed, Jan 19, 2005	6.68	6.69	6.63	6.69
3175	NYSE	MGF	Tue, Jan 18, 2005	6.65	6.72	6.60	6.71
3174	NYSE	MGF	Fri, Jan 14, 2005	6.55	6.62	6.55	6.60
3173	NYSE	MGF	Thu, Jan 13, 2005	6.61	6.63	6.60	6.61
3172	NYSE	MGF	Wed, Jan 12, 2005	6.62	6.63	6.58	6.60
3171	NYSE	MGF	Tue, Jan 11, 2005	6.58	6.60	6.57	6.59
3170	NYSE	MGF	Mon, Jan 10, 2005	6.63	6.63	6.61	6.61
3169	NYSE	MGF	Fri, Jan 7, 2005	6.60	6.62	6.57	6.61
3168	NYSE	MGF	Thu, Jan 6, 2005	6.64	6.64	6.59	6.60
3167	NYSE	MGF	Wed, Jan 5, 2005	6.65	6.65	6.62	6.62
3166	NYSE	MGF	Tue, Jan 4, 2005	6.61	6.65	6.61	6.64
3165	NYSE	MGF	Mon, Jan 3, 2005	6.62	6.66	6.60	6.65
3164	NYSE	MGF	Fri, Dec 31, 2004	6.63	6.65	6.61	6.64
3163	NYSE	MGF	Thu, Dec 30, 2004	6.58	6.64	6.58	6.63
3162	NYSE	MGF	Wed, Dec 29, 2004	6.58	6.62	6.58	6.59
3161	NYSE	MGF	Tue, Dec 28, 2004	6.57	6.63	6.57	6.61
3160	NYSE	MGF	Mon, Dec 27, 2004	6.57	6.60	6.57	6.60
3159	NYSE	MGF	Thu, Dec 23, 2004	6.56	6.60	6.56	6.60
3158	NYSE	MGF	Wed, Dec 22, 2004	6.55	6.59	6.55	6.59
3157	NYSE	MGF	Tue, Dec 21, 2004	6.55	6.58	6.55	6.57
3156	NYSE	MGF	Mon, Dec 20, 2004	6.54	6.56	6.53	6.54
3155	NYSE	MGF	Fri, Dec 17, 2004	6.52	6.56	6.51	6.53
3154	NYSE	MGF	Thu, Dec 16, 2004	6.56	6.56	6.52	6.54
3153	NYSE	MGF	Wed, Dec 15, 2004	6.54	6.58	6.52	6.56
3152	NYSE	MGF	Tue, Dec 14, 2004	6.57	6.57	6.53	6.55
3151	NYSE	MGF	Mon, Dec 13, 2004	6.52	6.58	6.52	6.57
3150	NYSE	MGF	Fri, Dec 10, 2004	6.58	6.61	6.57	6.59
3149	NYSE	MGF	Thu, Dec 9, 2004	6.59	6.61	6.57	6.58
3148	NYSE	MGF	Wed, Dec 8, 2004	6.57	6.62	6.57	6.62
3147	NYSE	MGF	Tue, Dec 7, 2004	6.58	6.61	6.57	6.59
3146	NYSE	MGF	Mon, Dec 6, 2004	6.59	6.60	6.57	6.59
3145	NYSE	MGF	Fri, Dec 3, 2004	6.54	6.60	6.53	6.59
3144	NYSE	MGF	Thu, Dec 2, 2004	6.54	6.58	6.52	6.55
3143	NYSE	MGF	Wed, Dec 1, 2004	6.55	6.59	6.51	6.55
3142	NYSE	MGF	Tue, Nov 30, 2004	6.60	6.60	6.50	6.55
3141	NYSE	MGF	Mon, Nov 29, 2004	6.64	6.64	6.58	6.60
3140	NYSE	MGF	Fri, Nov 26, 2004	6.64	6.64	6.62	6.64
3139	NYSE	MGF	Wed, Nov 24, 2004	6.60	6.64	6.58	6.63
3138	NYSE	MGF	Tue, Nov 23, 2004	6.59	6.63	6.58	6.61
3137	NYSE	MGF	Mon, Nov 22, 2004	6.56	6.61	6.56	6.59
3136	NYSE	MGF	Fri, Nov 19, 2004	6.54	6.61	6.54	6.56
3135	NYSE	MGF	Thu, Nov 18, 2004	6.55	6.56	6.53	6.56
3134	NYSE	MGF	Wed, Nov 17, 2004	6.55	6.56	6.53	6.55
3133	NYSE	MGF	Tue, Nov 16, 2004	6.56	6.56	6.53	6.55
3132	NYSE	MGF	Mon, Nov 15, 2004	6.55	6.57	6.55	6.57
3131	NYSE	MGF	Fri, Nov 12, 2004	6.53	6.56	6.53	6.55
3130	NYSE	MGF	Thu, Nov 11, 2004	6.50	6.55	6.50	6.53
3129	NYSE	MGF	Wed, Nov 10, 2004	6.53	6.53	6.49	6.50
3128	NYSE	MGF	Tue, Nov 9, 2004	6.52	6.56	6.51	6.54
3127	NYSE	MGF	Mon, Nov 8, 2004	6.55	6.55	6.48	6.51
3126	NYSE	MGF	Fri, Nov 5, 2004	6.60	6.60	6.54	6.56
3125	NYSE	MGF	Thu, Nov 4, 2004	6.62	6.62	6.60	6.62
3124	NYSE	MGF	Wed, Nov 3, 2004	6.59	6.62	6.58	6.60
3123	NYSE	MGF	Tue, Nov 2, 2004	6.64	6.65	6.63	6.64
3122	NYSE	MGF	Mon, Nov 1, 2004	6.63	6.66	6.63	6.64
3121	NYSE	MGF	Fri, Oct 29, 2004	6.64	6.66	6.63	6.66
3120	NYSE	MGF	Thu, Oct 28, 2004	6.65	6.65	6.63	6.65
3119	NYSE	MGF	Wed, Oct 27, 2004	6.65	6.66	6.63	6.66
3118	NYSE	MGF	Tue, Oct 26, 2004	6.64	6.67	6.62	6.64
3117	NYSE	MGF	Mon, Oct 25, 2004	6.66	6.66	6.64	6.65
3116	NYSE	MGF	Fri, Oct 22, 2004	6.65	6.67	6.62	6.66
3115	NYSE	MGF	Thu, Oct 21, 2004	6.66	6.68	6.64	6.65
3114	NYSE	MGF	Wed, Oct 20, 2004	6.62	6.68	6.62	6.63
3113	NYSE	MGF	Tue, Oct 19, 2004	6.60	6.65	6.60	6.63
3112	NYSE	MGF	Mon, Oct 18, 2004	6.61	6.65	6.60	6.61
3111	NYSE	MGF	Fri, Oct 15, 2004	6.61	6.63	6.61	6.62
3110	NYSE	MGF	Thu, Oct 14, 2004	6.62	6.64	6.62	6.62
3109	NYSE	MGF	Wed, Oct 13, 2004	6.65	6.65	6.62	6.62
3108	NYSE	MGF	Tue, Oct 12, 2004	6.66	6.69	6.65	6.66
3107	NYSE	MGF	Mon, Oct 11, 2004	6.63	6.66	6.63	6.64
3106	NYSE	MGF	Fri, Oct 8, 2004	6.63	6.65	6.62	6.65
3105	NYSE	MGF	Thu, Oct 7, 2004	6.58	6.60	6.58	6.60
3104	NYSE	MGF	Wed, Oct 6, 2004	6.59	6.62	6.58	6.58
3103	NYSE	MGF	Tue, Oct 5, 2004	6.60	6.62	6.59	6.59
3102	NYSE	MGF	Mon, Oct 4, 2004	6.62	6.64	6.60	6.60
3101	NYSE	MGF	Fri, Oct 1, 2004	6.66	6.66	6.62	6.62
3100	NYSE	MGF	Thu, Sep 30, 2004	6.65	6.66	6.63	6.66
3099	NYSE	MGF	Wed, Sep 29, 2004	6.65	6.66	6.64	6.64
3098	NYSE	MGF	Tue, Sep 28, 2004	6.66	6.67	6.64	6.65
3097	NYSE	MGF	Mon, Sep 27, 2004	6.67	6.67	6.64	6.65
3096	NYSE	MGF	Fri, Sep 24, 2004	6.66	6.67	6.65	6.67
3095	NYSE	MGF	Thu, Sep 23, 2004	6.66	6.67	6.66	6.66
3094	NYSE	MGF	Wed, Sep 22, 2004	6.64	6.66	6.63	6.66
3093	NYSE	MGF	Tue, Sep 21, 2004	6.65	6.65	6.62	6.64
3092	NYSE	MGF	Mon, Sep 20, 2004	6.62	6.65	6.61	6.65
3091	NYSE	MGF	Fri, Sep 17, 2004	6.61	6.63	6.60	6.62
3090	NYSE	MGF	Thu, Sep 16, 2004	6.58	6.63	6.58	6.61
3089	NYSE	MGF	Wed, Sep 15, 2004	6.58	6.61	6.57	6.59
3088	NYSE	MGF	Tue, Sep 14, 2004	6.59	6.60	6.57	6.58
3087	NYSE	MGF	Mon, Sep 13, 2004	6.59	6.60	6.57	6.59
3086	NYSE	MGF	Fri, Sep 10, 2004	6.61	6.61	6.59	6.59
3085	NYSE	MGF	Thu, Sep 9, 2004	6.61	6.63	6.61	6.61
3084	NYSE	MGF	Wed, Sep 8, 2004	6.59	6.61	6.58	6.60
3083	NYSE	MGF	Tue, Sep 7, 2004	6.59	6.60	6.57	6.58
3082	NYSE	MGF	Fri, Sep 3, 2004	6.60	6.61	6.59	6.60
3081	NYSE	MGF	Thu, Sep 2, 2004	6.63	6.63	6.60	6.61
3080	NYSE	MGF	Wed, Sep 1, 2004	6.63	6.64	6.60	6.62
3079	NYSE	MGF	Tue, Aug 31, 2004	6.60	6.62	6.59	6.61
3078	NYSE	MGF	Mon, Aug 30, 2004	6.60	6.60	6.57	6.60
3077	NYSE	MGF	Fri, Aug 27, 2004	6.58	6.59	6.57	6.59
3076	NYSE	MGF	Thu, Aug 26, 2004	6.57	6.58	6.56	6.57
3075	NYSE	MGF	Wed, Aug 25, 2004	6.56	6.57	6.55	6.56
3074	NYSE	MGF	Tue, Aug 24, 2004	6.57	6.58	6.55	6.56
3073	NYSE	MGF	Mon, Aug 23, 2004	6.57	6.58	6.56	6.57
3072	NYSE	MGF	Fri, Aug 20, 2004	6.58	6.58	6.57	6.57
3071	NYSE	MGF	Thu, Aug 19, 2004	6.55	6.59	6.55	6.59
3070	NYSE	MGF	Wed, Aug 18, 2004	6.55	6.58	6.55	6.55
3069	NYSE	MGF	Tue, Aug 17, 2004	6.53	6.57	6.53	6.55
3068	NYSE	MGF	Mon, Aug 16, 2004	6.53	6.54	6.52	6.53
3067	NYSE	MGF	Fri, Aug 13, 2004	6.51	6.53	6.50	6.53
3066	NYSE	MGF	Thu, Aug 12, 2004	6.49	6.52	6.49	6.50
3065	NYSE	MGF	Wed, Aug 11, 2004	6.51	6.54	6.51	6.53
3064	NYSE	MGF	Tue, Aug 10, 2004	6.52	6.54	6.51	6.52
3063	NYSE	MGF	Mon, Aug 9, 2004	6.52	6.55	6.52	6.52
3062	NYSE	MGF	Fri, Aug 6, 2004	6.53	6.57	6.53	6.53
3061	NYSE	MGF	Thu, Aug 5, 2004	6.50	6.52	6.49	6.52
3060	NYSE	MGF	Wed, Aug 4, 2004	6.49	6.52	6.49	6.52
3059	NYSE	MGF	Tue, Aug 3, 2004	6.49	6.50	6.49	6.49
3058	NYSE	MGF	Mon, Aug 2, 2004	6.50	6.53	6.47	6.49
3057	NYSE	MGF	Fri, Jul 30, 2004	6.48	6.49	6.46	6.49
3056	NYSE	MGF	Thu, Jul 29, 2004	6.46	6.48	6.43	6.47
3055	NYSE	MGF	Wed, Jul 28, 2004	6.44	6.45	6.43	6.44
3054	NYSE	MGF	Tue, Jul 27, 2004	6.46	6.48	6.43	6.45
3053	NYSE	MGF	Mon, Jul 26, 2004	6.46	6.49	6.46	6.46
3052	NYSE	MGF	Fri, Jul 23, 2004	6.47	6.49	6.46	6.47
3051	NYSE	MGF	Thu, Jul 22, 2004	6.47	6.49	6.46	6.48
3050	NYSE	MGF	Wed, Jul 21, 2004	6.50	6.50	6.46	6.46
3049	NYSE	MGF	Tue, Jul 20, 2004	6.51	6.53	6.50	6.50
3048	NYSE	MGF	Mon, Jul 19, 2004	6.53	6.54	6.50	6.52
3047	NYSE	MGF	Fri, Jul 16, 2004	6.46	6.52	6.46	6.50
3046	NYSE	MGF	Thu, Jul 15, 2004	6.42	6.50	6.42	6.45
3045	NYSE	MGF	Wed, Jul 14, 2004	6.42	6.45	6.42	6.42
3044	NYSE	MGF	Tue, Jul 13, 2004	6.43	6.47	6.42	6.43
3043	NYSE	MGF	Mon, Jul 12, 2004	6.43	6.47	6.43	6.46
3042	NYSE	MGF	Fri, Jul 9, 2004	6.40	6.48	6.40	6.42
3041	NYSE	MGF	Thu, Jul 8, 2004	6.44	6.47	6.44	6.47
3040	NYSE	MGF	Wed, Jul 7, 2004	6.47	6.48	6.45	6.45
3039	NYSE	MGF	Tue, Jul 6, 2004	6.47	6.51	6.45	6.46
3038	NYSE	MGF	Fri, Jul 2, 2004	6.45	6.52	6.45	6.47
3037	NYSE	MGF	Thu, Jul 1, 2004	6.41	6.46	6.41	6.44
3036	NYSE	MGF	Wed, Jun 30, 2004	6.40	6.42	6.39	6.42
3035	NYSE	MGF	Tue, Jun 29, 2004	6.39	6.42	6.37	6.40
3034	NYSE	MGF	Mon, Jun 28, 2004	6.43	6.45	6.38	6.41
3033	NYSE	MGF	Fri, Jun 25, 2004	6.38	6.43	6.38	6.41
3032	NYSE	MGF	Thu, Jun 24, 2004	6.39	6.43	6.39	6.41
3031	NYSE	MGF	Wed, Jun 23, 2004	6.40	6.43	6.38	6.39
3030	NYSE	MGF	Tue, Jun 22, 2004	6.35	6.42	6.35	6.42
3029	NYSE	MGF	Mon, Jun 21, 2004	6.40	6.44	6.40	6.41
3028	NYSE	MGF	Fri, Jun 18, 2004	6.42	6.46	6.41	6.42
3027	NYSE	MGF	Thu, Jun 17, 2004	6.42	6.43	6.41	6.42
3026	NYSE	MGF	Wed, Jun 16, 2004	6.40	6.44	6.40	6.42
3025	NYSE	MGF	Tue, Jun 15, 2004	6.43	6.45	6.36	6.39
3024	NYSE	MGF	Mon, Jun 14, 2004	6.41	6.45	6.41	6.42
3023	NYSE	MGF	Thu, Jun 10, 2004	6.43	6.49	6.43	6.45
3022	NYSE	MGF	Wed, Jun 9, 2004	6.48	6.50	6.45	6.49
3021	NYSE	MGF	Tue, Jun 8, 2004	6.50	6.52	6.48	6.49
3020	NYSE	MGF	Mon, Jun 7, 2004	6.50	6.53	6.49	6.52
3019	NYSE	MGF	Fri, Jun 4, 2004	6.53	6.53	6.48	6.50
3018	NYSE	MGF	Thu, Jun 3, 2004	6.52	6.53	6.51	6.53
3017	NYSE	MGF	Wed, Jun 2, 2004	6.54	6.54	6.51	6.54
3016	NYSE	MGF	Tue, Jun 1, 2004	6.54	6.56	6.52	6.55
3015	NYSE	MGF	Fri, May 28, 2004	6.54	6.57	6.53	6.56
3014	NYSE	MGF	Thu, May 27, 2004	6.55	6.57	6.55	6.56
3013	NYSE	MGF	Wed, May 26, 2004	6.55	6.57	6.52	6.54
3012	NYSE	MGF	Tue, May 25, 2004	6.44	6.56	6.44	6.52
3011	NYSE	MGF	Mon, May 24, 2004	6.40	6.48	6.40	6.46
3010	NYSE	MGF	Fri, May 21, 2004	6.43	6.45	6.39	6.40
3009	NYSE	MGF	Thu, May 20, 2004	6.36	6.46	6.36	6.45
3008	NYSE	MGF	Wed, May 19, 2004	6.33	6.38	6.32	6.37
3007	NYSE	MGF	Tue, May 18, 2004	6.36	6.37	6.32	6.33
3006	NYSE	MGF	Mon, May 17, 2004	6.35	6.39	6.35	6.37
3005	NYSE	MGF	Fri, May 14, 2004	6.28	6.36	6.28	6.34
3004	NYSE	MGF	Thu, May 13, 2004	6.26	6.30	6.26	6.28
3003	NYSE	MGF	Wed, May 12, 2004	6.33	6.34	6.22	6.26
3002	NYSE	MGF	Tue, May 11, 2004	6.32	6.48	6.32	6.36
3001	NYSE	MGF	Mon, May 10, 2004	6.35	6.38	6.32	6.32
3000	NYSE	MGF	Fri, May 7, 2004	6.36	6.46	6.36	6.38
2999	NYSE	MGF	Thu, May 6, 2004	6.55	6.58	6.51	6.52
2998	NYSE	MGF	Wed, May 5, 2004	6.56	6.61	6.55	6.60
2997	NYSE	MGF	Tue, May 4, 2004	6.59	6.65	6.56	6.57
2996	NYSE	MGF	Mon, May 3, 2004	6.56	6.65	6.53	6.63
2995	NYSE	MGF	Fri, Apr 30, 2004	6.51	6.59	6.51	6.54
2994	NYSE	MGF	Thu, Apr 29, 2004	6.53	6.57	6.51	6.53
2993	NYSE	MGF	Wed, Apr 28, 2004	6.53	6.58	6.53	6.57
2992	NYSE	MGF	Tue, Apr 27, 2004	6.58	6.58	6.55	6.56
2991	NYSE	MGF	Mon, Apr 26, 2004	6.55	6.58	6.53	6.55
2990	NYSE	MGF	Fri, Apr 23, 2004	6.57	6.59	6.55	6.59
2989	NYSE	MGF	Thu, Apr 22, 2004	6.56	6.64	6.56	6.60
2988	NYSE	MGF	Wed, Apr 21, 2004	6.62	6.65	6.56	6.56
2987	NYSE	MGF	Tue, Apr 20, 2004	6.64	6.66	6.62	6.62
2986	NYSE	MGF	Mon, Apr 19, 2004	6.63	6.66	6.62	6.66
2985	NYSE	MGF	Fri, Apr 16, 2004	6.62	6.65	6.61	6.63
2984	NYSE	MGF	Thu, Apr 15, 2004	6.62	6.65	6.62	6.64
2983	NYSE	MGF	Wed, Apr 14, 2004	6.64	6.64	6.58	6.61
2982	NYSE	MGF	Tue, Apr 13, 2004	6.71	6.72	6.56	6.61
2981	NYSE	MGF	Mon, Apr 12, 2004	6.74	6.77	6.73	6.75
2980	NYSE	MGF	Thu, Apr 8, 2004	6.76	6.77	6.73	6.74
2979	NYSE	MGF	Wed, Apr 7, 2004	6.75	6.77	6.72	6.72
2978	NYSE	MGF	Tue, Apr 6, 2004	6.78	6.78	6.73	6.77
2977	NYSE	MGF	Mon, Apr 5, 2004	6.78	6.82	6.71	6.81
2976	NYSE	MGF	Fri, Apr 2, 2004	6.83	6.84	6.78	6.78
2975	NYSE	MGF	Thu, Apr 1, 2004	6.89	6.89	6.86	6.89
2974	NYSE	MGF	Wed, Mar 31, 2004	6.87	6.90	6.87	6.90
2973	NYSE	MGF	Tue, Mar 30, 2004	6.87	6.88	6.86	6.88
2972	NYSE	MGF	Mon, Mar 29, 2004	6.90	6.90	6.86	6.86
2971	NYSE	MGF	Fri, Mar 26, 2004	6.89	6.91	6.87	6.88
2970	NYSE	MGF	Thu, Mar 25, 2004	6.89	6.92	6.88	6.91
2969	NYSE	MGF	Wed, Mar 24, 2004	6.92	6.92	6.88	6.89
2968	NYSE	MGF	Tue, Mar 23, 2004	6.89	6.92	6.88	6.91
2967	NYSE	MGF	Mon, Mar 22, 2004	6.89	6.91	6.88	6.89
2966	NYSE	MGF	Fri, Mar 19, 2004	6.90	6.93	6.89	6.93
2965	NYSE	MGF	Thu, Mar 18, 2004	6.89	6.92	6.88	6.92
2964	NYSE	MGF	Wed, Mar 17, 2004	6.90	6.92	6.88	6.88
2963	NYSE	MGF	Tue, Mar 16, 2004	6.88	6.92	6.88	6.92
2962	NYSE	MGF	Mon, Mar 15, 2004	6.88	6.90	6.88	6.90
2961	NYSE	MGF	Fri, Mar 12, 2004	6.89	6.93	6.87	6.88
2960	NYSE	MGF	Thu, Mar 11, 2004	6.90	6.91	6.86	6.88
2959	NYSE	MGF	Wed, Mar 10, 2004	6.90	6.93	6.90	6.90
2958	NYSE	MGF	Tue, Mar 9, 2004	6.91	6.94	6.90	6.90
2957	NYSE	MGF	Mon, Mar 8, 2004	6.89	6.92	6.88	6.92
2956	NYSE	MGF	Fri, Mar 5, 2004	6.88	6.90	6.87	6.90
2955	NYSE	MGF	Thu, Mar 4, 2004	6.86	6.87	6.84	6.85
2954	NYSE	MGF	Wed, Mar 3, 2004	6.84	6.87	6.84	6.85
2953	NYSE	MGF	Tue, Mar 2, 2004	6.85	6.90	6.85	6.85
2952	NYSE	MGF	Mon, Mar 1, 2004	6.86	6.88	6.85	6.88
2951	NYSE	MGF	Fri, Feb 27, 2004	6.84	6.87	6.84	6.86
2950	NYSE	MGF	Thu, Feb 26, 2004	6.83	6.87	6.83	6.86
2949	NYSE	MGF	Wed, Feb 25, 2004	6.88	6.88	6.84	6.84
2948	NYSE	MGF	Tue, Feb 24, 2004	6.83	6.86	6.83	6.85
2947	NYSE	MGF	Mon, Feb 23, 2004	6.83	6.85	6.82	6.83
2946	NYSE	MGF	Fri, Feb 20, 2004	6.85	6.86	6.82	6.85
2945	NYSE	MGF	Thu, Feb 19, 2004	6.85	6.86	6.84	6.86
2944	NYSE	MGF	Wed, Feb 18, 2004	6.85	6.87	6.84	6.85
2943	NYSE	MGF	Tue, Feb 17, 2004	6.91	6.91	6.84	6.84
2942	NYSE	MGF	Fri, Feb 13, 2004	6.85	6.92	6.83	6.85
2941	NYSE	MGF	Thu, Feb 12, 2004	6.87	6.89	6.85	6.88
2940	NYSE	MGF	Wed, Feb 11, 2004	6.85	6.89	6.83	6.88
2939	NYSE	MGF	Tue, Feb 10, 2004	6.83	6.88	6.83	6.85
2938	NYSE	MGF	Mon, Feb 9, 2004	6.83	6.86	6.83	6.85
2937	NYSE	MGF	Fri, Feb 6, 2004	6.83	6.87	6.83	6.83
2936	NYSE	MGF	Thu, Feb 5, 2004	6.89	6.89	6.83	6.85
2935	NYSE	MGF	Wed, Feb 4, 2004	6.84	6.87	6.84	6.86
2934	NYSE	MGF	Tue, Feb 3, 2004	6.88	6.88	6.83	6.84
2933	NYSE	MGF	Mon, Feb 2, 2004	6.87	6.87	6.82	6.83
2932	NYSE	MGF	Fri, Jan 30, 2004	6.81	6.87	6.81	6.87
2931	NYSE	MGF	Thu, Jan 29, 2004	6.80	6.85	6.79	6.83
2930	NYSE	MGF	Wed, Jan 28, 2004	6.83	6.86	6.80	6.80
2929	NYSE	MGF	Tue, Jan 27, 2004	6.86	6.86	6.83	6.86
2928	NYSE	MGF	Mon, Jan 26, 2004	6.82	6.87	6.82	6.86
2927	NYSE	MGF	Fri, Jan 23, 2004	6.86	6.89	6.83	6.84
2926	NYSE	MGF	Thu, Jan 22, 2004	6.85	6.88	6.83	6.85
2925	NYSE	MGF	Wed, Jan 21, 2004	6.86	6.87	6.82	6.86
2924	NYSE	MGF	Tue, Jan 20, 2004	6.83	6.85	6.82	6.84
2923	NYSE	MGF	Fri, Jan 16, 2004	6.85	6.87	6.84	6.85
2922	NYSE	MGF	Thu, Jan 15, 2004	6.82	6.86	6.81	6.85
2921	NYSE	MGF	Wed, Jan 14, 2004	6.80	6.86	6.80	6.84
2920	NYSE	MGF	Tue, Jan 13, 2004	6.84	6.84	6.80	6.83
2919	NYSE	MGF	Mon, Jan 12, 2004	6.83	6.88	6.82	6.83
2918	NYSE	MGF	Fri, Jan 9, 2004	6.81	6.85	6.81	6.83
2917	NYSE	MGF	Thu, Jan 8, 2004	6.79	6.83	6.79	6.80
2916	NYSE	MGF	Wed, Jan 7, 2004	6.77	6.82	6.75	6.79
2915	NYSE	MGF	Tue, Jan 6, 2004	6.73	6.81	6.73	6.78
2914	NYSE	MGF	Mon, Jan 5, 2004	6.79	6.79	6.72	6.72
2913	NYSE	MGF	Fri, Jan 2, 2004	6.80	6.80	6.75	6.75
2912	NYSE	MGF	Wed, Dec 31, 2003	6.75	6.80	6.75	6.78
2911	NYSE	MGF	Tue, Dec 30, 2003	6.75	6.78	6.74	6.75
2910	NYSE	MGF	Mon, Dec 29, 2003	6.74	6.79	6.74	6.75
2909	NYSE	MGF	Fri, Dec 26, 2003	6.77	6.80	6.74	6.74
2908	NYSE	MGF	Wed, Dec 24, 2003	6.71	6.77	6.71	6.76
2907	NYSE	MGF	Tue, Dec 23, 2003	6.78	6.79	6.68	6.73
2906	NYSE	MGF	Mon, Dec 22, 2003	6.78	6.80	6.74	6.75
2905	NYSE	MGF	Fri, Dec 19, 2003	6.79	6.80	6.76	6.80
2904	NYSE	MGF	Thu, Dec 18, 2003	6.72	6.78	6.72	6.78
2903	NYSE	MGF	Wed, Dec 17, 2003	6.71	6.77	6.71	6.75
2902	NYSE	MGF	Tue, Dec 16, 2003	6.68	6.75	6.68	6.71
2901	NYSE	MGF	Mon, Dec 15, 2003	6.73	6.74	6.69	6.69
2900	NYSE	MGF	Fri, Dec 12, 2003	6.70	6.73	6.70	6.70
2899	NYSE	MGF	Thu, Dec 11, 2003	6.68	6.73	6.68	6.71
2898	NYSE	MGF	Wed, Dec 10, 2003	6.71	6.74	6.70	6.70
2897	NYSE	MGF	Tue, Dec 9, 2003	6.71	6.73	6.71	6.71
2896	NYSE	MGF	Mon, Dec 8, 2003	6.71	6.74	6.71	6.71
2895	NYSE	MGF	Fri, Dec 5, 2003	6.70	6.73	6.70	6.70
2894	NYSE	MGF	Thu, Dec 4, 2003	6.74	6.74	6.67	6.68
2893	NYSE	MGF	Wed, Dec 3, 2003	6.71	6.72	6.68	6.68
2892	NYSE	MGF	Tue, Dec 2, 2003	6.71	6.72	6.68	6.69
2891	NYSE	MGF	Mon, Dec 1, 2003	6.72	6.72	6.67	6.67
2890	NYSE	MGF	Fri, Nov 28, 2003	6.73	6.73	6.71	6.71
2889	NYSE	MGF	Wed, Nov 26, 2003	6.73	6.75	6.72	6.73
2888	NYSE	MGF	Tue, Nov 25, 2003	6.70	6.74	6.70	6.74
2887	NYSE	MGF	Mon, Nov 24, 2003	6.71	6.71	6.67	6.69
2886	NYSE	MGF	Fri, Nov 21, 2003	6.70	6.72	6.68	6.69
2885	NYSE	MGF	Thu, Nov 20, 2003	6.70	6.72	6.67	6.70
2884	NYSE	MGF	Wed, Nov 19, 2003	6.71	6.73	6.68	6.69
2883	NYSE	MGF	Tue, Nov 18, 2003	6.72	6.72	6.69	6.72
2882	NYSE	MGF	Mon, Nov 17, 2003	6.70	6.74	6.70	6.71
2881	NYSE	MGF	Fri, Nov 14, 2003	6.70	6.71	6.68	6.70
2880	NYSE	MGF	Thu, Nov 13, 2003	6.69	6.74	6.66	6.70
2879	NYSE	MGF	Wed, Nov 12, 2003	6.69	6.72	6.68	6.68
2878	NYSE	MGF	Tue, Nov 11, 2003	6.69	6.74	6.68	6.74
2877	NYSE	MGF	Mon, Nov 10, 2003	6.70	6.74	6.69	6.70
2876	NYSE	MGF	Fri, Nov 7, 2003	6.71	6.73	6.70	6.70
2875	NYSE	MGF	Thu, Nov 6, 2003	6.72	6.74	6.70	6.71
2874	NYSE	MGF	Wed, Nov 5, 2003	6.74	6.75	6.72	6.73
2873	NYSE	MGF	Tue, Nov 4, 2003	6.73	6.75	6.72	6.72
2872	NYSE	MGF	Mon, Nov 3, 2003	6.76	6.76	6.73	6.73
2871	NYSE	MGF	Fri, Oct 31, 2003	6.73	6.75	6.72	6.73
2870	NYSE	MGF	Thu, Oct 30, 2003	6.73	6.75	6.72	6.73
2869	NYSE	MGF	Wed, Oct 29, 2003	6.74	6.76	6.73	6.73
2868	NYSE	MGF	Tue, Oct 28, 2003	6.74	6.76	6.73	6.73
2867	NYSE	MGF	Mon, Oct 27, 2003	6.74	6.77	6.73	6.74
2866	NYSE	MGF	Fri, Oct 24, 2003	6.71	6.75	6.70	6.74
2865	NYSE	MGF	Thu, Oct 23, 2003	6.70	6.73	6.70	6.71
2864	NYSE	MGF	Wed, Oct 22, 2003	6.71	6.72	6.69	6.72
2863	NYSE	MGF	Tue, Oct 21, 2003	6.69	6.74	6.68	6.70
2862	NYSE	MGF	Mon, Oct 20, 2003	6.65	6.72	6.65	6.70
2861	NYSE	MGF	Fri, Oct 17, 2003	6.66	6.68	6.65	6.67
2860	NYSE	MGF	Thu, Oct 16, 2003	6.67	6.71	6.63	6.65
2859	NYSE	MGF	Wed, Oct 15, 2003	6.71	6.72	6.68	6.68
2858	NYSE	MGF	Tue, Oct 14, 2003	6.70	6.72	6.66	6.72
2857	NYSE	MGF	Mon, Oct 13, 2003	6.69	6.74	6.67	6.71
2856	NYSE	MGF	Fri, Oct 10, 2003	6.72	6.73	6.68	6.70
2855	NYSE	MGF	Thu, Oct 9, 2003	6.72	6.76	6.71	6.72
2854	NYSE	MGF	Wed, Oct 8, 2003	6.72	6.75	6.72	6.72
2853	NYSE	MGF	Tue, Oct 7, 2003	6.76	6.77	6.73	6.73
2852	NYSE	MGF	Mon, Oct 6, 2003	6.70	6.76	6.70	6.74
2851	NYSE	MGF	Fri, Oct 3, 2003	6.76	6.77	6.70	6.73
2850	NYSE	MGF	Thu, Oct 2, 2003	6.81	6.84	6.77	6.80
2849	NYSE	MGF	Wed, Oct 1, 2003	6.82	6.89	6.82	6.86
2848	NYSE	MGF	Tue, Sep 30, 2003	6.76	6.82	6.76	6.82
2847	NYSE	MGF	Mon, Sep 29, 2003	6.78	6.84	6.77	6.80
2846	NYSE	MGF	Fri, Sep 26, 2003	6.76	6.79	6.76	6.78
2845	NYSE	MGF	Thu, Sep 25, 2003	6.75	6.78	6.72	6.77
2844	NYSE	MGF	Wed, Sep 24, 2003	6.73	6.75	6.70	6.72
2843	NYSE	MGF	Tue, Sep 23, 2003	6.71	6.73	6.69	6.71
2842	NYSE	MGF	Mon, Sep 22, 2003	6.69	6.72	6.68	6.71
2841	NYSE	MGF	Fri, Sep 19, 2003	6.70	6.72	6.70	6.72
2840	NYSE	MGF	Thu, Sep 18, 2003	6.74	6.74	6.69	6.70
2839	NYSE	MGF	Wed, Sep 17, 2003	6.72	6.75	6.71	6.74
2838	NYSE	MGF	Tue, Sep 16, 2003	6.71	6.75	6.71	6.72
2837	NYSE	MGF	Mon, Sep 15, 2003	6.71	6.74	6.70	6.74
2836	NYSE	MGF	Fri, Sep 12, 2003	6.71	6.74	6.70	6.71
2835	NYSE	MGF	Thu, Sep 11, 2003	6.69	6.72	6.68	6.70
2834	NYSE	MGF	Wed, Sep 10, 2003	6.66	6.72	6.66	6.68
2833	NYSE	MGF	Tue, Sep 9, 2003	6.70	6.74	6.67	6.69
2832	NYSE	MGF	Mon, Sep 8, 2003	6.65	6.74	6.65	6.72
2831	NYSE	MGF	Fri, Sep 5, 2003	6.66	6.70	6.63	6.67
2830	NYSE	MGF	Thu, Sep 4, 2003	6.65	6.65	6.60	6.65
2829	NYSE	MGF	Wed, Sep 3, 2003	6.63	6.66	6.60	6.62
2828	NYSE	MGF	Tue, Sep 2, 2003	6.63	6.70	6.61	6.63
2827	NYSE	MGF	Fri, Aug 29, 2003	6.67	6.70	6.65	6.67
2826	NYSE	MGF	Thu, Aug 28, 2003	6.68	6.71	6.67	6.68
2825	NYSE	MGF	Wed, Aug 27, 2003	6.67	6.72	6.64	6.69
2824	NYSE	MGF	Tue, Aug 26, 2003	6.64	6.68	6.62	6.66
2823	NYSE	MGF	Mon, Aug 25, 2003	6.61	6.70	6.60	6.61
2822	NYSE	MGF	Fri, Aug 22, 2003	6.64	6.66	6.57	6.58
2821	NYSE	MGF	Thu, Aug 21, 2003	6.69	6.71	6.61	6.62
2820	NYSE	MGF	Wed, Aug 20, 2003	6.69	6.72	6.69	6.70
2819	NYSE	MGF	Tue, Aug 19, 2003	6.72	6.73	6.64	6.71
2818	NYSE	MGF	Mon, Aug 18, 2003	6.64	6.72	6.64	6.66
2817	NYSE	MGF	Fri, Aug 15, 2003	6.68	6.68	6.58	6.64
2816	NYSE	MGF	Thu, Aug 14, 2003	6.70	6.71	6.60	6.69
2815	NYSE	MGF	Wed, Aug 13, 2003	6.68	6.79	6.65	6.74
2814	NYSE	MGF	Tue, Aug 12, 2003	6.71	6.77	6.70	6.74
2813	NYSE	MGF	Mon, Aug 11, 2003	6.71	6.78	6.70	6.73
2812	NYSE	MGF	Fri, Aug 8, 2003	6.69	6.79	6.69	6.70
2811	NYSE	MGF	Thu, Aug 7, 2003	6.67	6.79	6.64	6.76
2810	NYSE	MGF	Wed, Aug 6, 2003	6.66	6.69	6.64	6.68
2809	NYSE	MGF	Tue, Aug 5, 2003	6.68	6.69	6.63	6.67
2808	NYSE	MGF	Mon, Aug 4, 2003	6.59	6.69	6.58	6.69
2807	NYSE	MGF	Fri, Aug 1, 2003	6.64	6.69	6.56	6.57
2806	NYSE	MGF	Thu, Jul 31, 2003	6.62	6.68	6.61	6.62
2805	NYSE	MGF	Wed, Jul 30, 2003	6.58	6.67	6.58	6.63
2804	NYSE	MGF	Tue, Jul 29, 2003	6.66	6.66	6.56	6.56
2803	NYSE	MGF	Mon, Jul 28, 2003	6.70	6.74	6.64	6.64
2802	NYSE	MGF	Fri, Jul 25, 2003	6.69	6.74	6.68	6.72
2801	NYSE	MGF	Thu, Jul 24, 2003	6.68	6.75	6.68	6.72
2800	NYSE	MGF	Wed, Jul 23, 2003	6.69	6.75	6.66	6.69
2799	NYSE	MGF	Tue, Jul 22, 2003	6.65	6.71	6.62	6.68
2798	NYSE	MGF	Mon, Jul 21, 2003	6.75	6.77	6.68	6.68
2797	NYSE	MGF	Fri, Jul 18, 2003	6.74	6.78	6.70	6.75
2796	NYSE	MGF	Thu, Jul 17, 2003	6.77	6.80	6.72	6.73
2795	NYSE	MGF	Wed, Jul 16, 2003	6.79	6.83	6.77	6.80
2794	NYSE	MGF	Tue, Jul 15, 2003	6.88	6.91	6.78	6.84
2793	NYSE	MGF	Mon, Jul 14, 2003	6.91	6.93	6.83	6.87
2792	NYSE	MGF	Fri, Jul 11, 2003	6.87	6.92	6.85	6.88
2791	NYSE	MGF	Thu, Jul 10, 2003	6.90	6.93	6.89	6.92
2790	NYSE	MGF	Wed, Jul 9, 2003	6.92	6.92	6.86	6.89
2789	NYSE	MGF	Tue, Jul 8, 2003	6.89	6.93	6.88	6.90
2788	NYSE	MGF	Mon, Jul 7, 2003	6.86	6.93	6.86	6.92
2787	NYSE	MGF	Thu, Jul 3, 2003	6.96	6.98	6.94	6.94
2786	NYSE	MGF	Wed, Jul 2, 2003	6.96	6.99	6.94	6.94
2785	NYSE	MGF	Tue, Jul 1, 2003	6.95	6.99	6.93	6.97
2784	NYSE	MGF	Mon, Jun 30, 2003	6.93	6.99	6.93	6.97
2783	NYSE	MGF	Fri, Jun 27, 2003	6.94	7.01	6.93	6.93
2782	NYSE	MGF	Thu, Jun 26, 2003	6.95	6.99	6.95	6.95
2781	NYSE	MGF	Wed, Jun 25, 2003	6.95	7.00	6.94	7.00
2780	NYSE	MGF	Tue, Jun 24, 2003	6.87	6.99	6.87	6.95
2779	NYSE	MGF	Mon, Jun 23, 2003	6.94	7.00	6.92	6.99
2778	NYSE	MGF	Fri, Jun 20, 2003	6.95	6.98	6.91	6.93
2777	NYSE	MGF	Thu, Jun 19, 2003	7.00	7.01	6.94	6.94
2776	NYSE	MGF	Wed, Jun 18, 2003	7.02	7.06	6.96	7.00
2775	NYSE	MGF	Tue, Jun 17, 2003	7.06	7.08	7.02	7.02
2774	NYSE	MGF	Mon, Jun 16, 2003	7.07	7.10	7.05	7.06
2773	NYSE	MGF	Fri, Jun 13, 2003	7.07	7.09	7.06	7.07
2772	NYSE	MGF	Thu, Jun 12, 2003	7.06	7.08	7.02	7.06
2771	NYSE	MGF	Wed, Jun 11, 2003	7.05	7.09	7.04	7.08
2770	NYSE	MGF	Tue, Jun 10, 2003	7.06	7.10	7.06	7.10
2769	NYSE	MGF	Mon, Jun 9, 2003	7.08	7.08	7.06	7.06
2768	NYSE	MGF	Fri, Jun 6, 2003	7.09	7.10	7.05	7.05
2767	NYSE	MGF	Thu, Jun 5, 2003	7.06	7.12	7.06	7.09
2766	NYSE	MGF	Wed, Jun 4, 2003	7.15	7.15	7.06	7.07
2765	NYSE	MGF	Tue, Jun 3, 2003	7.16	7.16	7.06	7.12
2764	NYSE	MGF	Mon, Jun 2, 2003	7.06	7.15	7.04	7.10
2763	NYSE	MGF	Fri, May 30, 2003	7.08	7.13	7.05	7.08
2762	NYSE	MGF	Thu, May 29, 2003	7.09	7.09	7.03	7.07
2761	NYSE	MGF	Wed, May 28, 2003	7.00	7.05	7.00	7.02
2760	NYSE	MGF	Tue, May 27, 2003	7.10	7.13	6.99	6.99
2759	NYSE	MGF	Fri, May 23, 2003	7.08	7.13	7.06	7.13
2758	NYSE	MGF	Thu, May 22, 2003	7.08	7.10	7.05	7.06
2757	NYSE	MGF	Wed, May 21, 2003	7.05	7.09	7.03	7.08
2756	NYSE	MGF	Tue, May 20, 2003	7.06	7.08	7.03	7.04
2755	NYSE	MGF	Mon, May 19, 2003	7.06	7.09	7.02	7.04
2754	NYSE	MGF	Fri, May 16, 2003	7.05	7.09	7.04	7.06
2753	NYSE	MGF	Thu, May 15, 2003	7.01	7.04	7.00	7.04
2752	NYSE	MGF	Wed, May 14, 2003	6.98	7.02	6.98	7.00
2751	NYSE	MGF	Tue, May 13, 2003	6.96	7.00	6.95	6.97
2750	NYSE	MGF	Mon, May 12, 2003	6.98	7.02	6.98	7.00
2749	NYSE	MGF	Fri, May 9, 2003	7.00	7.00	6.97	6.97
2748	NYSE	MGF	Thu, May 8, 2003	6.95	7.04	6.95	6.97
2747	NYSE	MGF	Wed, May 7, 2003	6.95	6.98	6.95	6.95
2746	NYSE	MGF	Tue, May 6, 2003	6.93	6.97	6.91	6.95
2745	NYSE	MGF	Mon, May 5, 2003	6.90	6.96	6.90	6.93
2744	NYSE	MGF	Fri, May 2, 2003	6.92	6.92	6.89	6.92
2743	NYSE	MGF	Thu, May 1, 2003	6.92	6.94	6.89	6.91
2742	NYSE	MGF	Wed, Apr 30, 2003	6.91	6.93	6.88	6.88
2741	NYSE	MGF	Tue, Apr 29, 2003	6.90	6.92	6.88	6.89
2740	NYSE	MGF	Mon, Apr 28, 2003	6.89	6.90	6.87	6.90
2739	NYSE	MGF	Fri, Apr 25, 2003	6.90	6.92	6.85	6.89
2738	NYSE	MGF	Thu, Apr 24, 2003	6.93	6.93	6.88	6.89
2737	NYSE	MGF	Wed, Apr 23, 2003	6.87	6.93	6.86	6.93
2736	NYSE	MGF	Tue, Apr 22, 2003	6.86	6.90	6.85	6.89
2735	NYSE	MGF	Mon, Apr 21, 2003	6.86	6.87	6.84	6.86
2734	NYSE	MGF	Thu, Apr 17, 2003	6.92	6.92	6.84	6.86
2733	NYSE	MGF	Wed, Apr 16, 2003	6.88	6.88	6.82	6.87
2732	NYSE	MGF	Tue, Apr 15, 2003	6.84	6.89	6.84	6.88
2731	NYSE	MGF	Mon, Apr 14, 2003	6.85	6.89	6.83	6.84
2730	NYSE	MGF	Fri, Apr 11, 2003	6.87	6.88	6.83	6.85
2729	NYSE	MGF	Thu, Apr 10, 2003	6.88	6.91	6.88	6.89
2728	NYSE	MGF	Wed, Apr 9, 2003	6.87	6.90	6.86	6.88
2727	NYSE	MGF	Tue, Apr 8, 2003	6.86	6.88	6.85	6.86
2726	NYSE	MGF	Mon, Apr 7, 2003	6.87	6.89	6.85	6.87
2725	NYSE	MGF	Fri, Apr 4, 2003	6.93	6.93	6.89	6.90
2724	NYSE	MGF	Thu, Apr 3, 2003	6.88	6.93	6.88	6.91
2723	NYSE	MGF	Wed, Apr 2, 2003	6.91	6.92	6.88	6.91
2722	NYSE	MGF	Tue, Apr 1, 2003	6.91	6.95	6.89	6.90
2721	NYSE	MGF	Mon, Mar 31, 2003	6.91	6.93	6.89	6.89
2720	NYSE	MGF	Fri, Mar 28, 2003	6.87	6.91	6.87	6.90
2719	NYSE	MGF	Thu, Mar 27, 2003	6.89	6.93	6.85	6.88
2718	NYSE	MGF	Wed, Mar 26, 2003	6.84	6.89	6.83	6.88
2717	NYSE	MGF	Tue, Mar 25, 2003	6.88	6.88	6.82	6.86
2716	NYSE	MGF	Mon, Mar 24, 2003	6.83	6.92	6.83	6.85
2715	NYSE	MGF	Fri, Mar 21, 2003	6.90	6.92	6.82	6.85
2714	NYSE	MGF	Thu, Mar 20, 2003	6.91	6.91	6.85	6.90
2713	NYSE	MGF	Wed, Mar 19, 2003	6.85	6.92	6.80	6.88
2712	NYSE	MGF	Tue, Mar 18, 2003	6.84	6.93	6.83	6.83
2711	NYSE	MGF	Mon, Mar 17, 2003	6.98	6.99	6.88	6.89
2710	NYSE	MGF	Fri, Mar 14, 2003	6.99	6.99	6.93	6.93
2709	NYSE	MGF	Thu, Mar 13, 2003	7.02	7.02	6.91	6.95
2708	NYSE	MGF	Wed, Mar 12, 2003	7.02	7.05	6.99	7.02
2707	NYSE	MGF	Tue, Mar 11, 2003	7.07	7.08	7.05	7.06
2706	NYSE	MGF	Mon, Mar 10, 2003	7.07	7.08	7.05	7.06
2705	NYSE	MGF	Fri, Mar 7, 2003	7.05	7.08	7.05	7.05
2704	NYSE	MGF	Thu, Mar 6, 2003	7.07	7.08	7.04	7.05
2703	NYSE	MGF	Wed, Mar 5, 2003	7.09	7.09	7.05	7.05
2702	NYSE	MGF	Tue, Mar 4, 2003	7.06	7.09	7.05	7.08
2701	NYSE	MGF	Mon, Mar 3, 2003	7.03	7.05	7.02	7.05
2700	NYSE	MGF	Fri, Feb 28, 2003	6.99	7.02	6.99	7.00
2699	NYSE	MGF	Thu, Feb 27, 2003	7.02	7.02	6.97	7.01
2698	NYSE	MGF	Wed, Feb 26, 2003	7.00	7.02	6.97	7.01
2697	NYSE	MGF	Tue, Feb 25, 2003	7.00	7.02	6.98	7.00
2696	NYSE	MGF	Mon, Feb 24, 2003	7.00	7.02	6.98	6.99
2695	NYSE	MGF	Fri, Feb 21, 2003	7.02	7.04	6.99	7.01
2694	NYSE	MGF	Thu, Feb 20, 2003	7.02	7.02	7.00	7.01
2693	NYSE	MGF	Wed, Feb 19, 2003	7.02	7.03	6.97	7.00
2692	NYSE	MGF	Tue, Feb 18, 2003	7.00	7.06	6.98	7.00
2691	NYSE	MGF	Fri, Feb 14, 2003	7.02	7.06	7.02	7.02
2690	NYSE	MGF	Thu, Feb 13, 2003	7.05	7.05	7.01	7.04
2689	NYSE	MGF	Wed, Feb 12, 2003	7.03	7.06	7.00	7.05
2688	NYSE	MGF	Tue, Feb 11, 2003	7.04	7.06	7.01	7.05
2687	NYSE	MGF	Mon, Feb 10, 2003	7.04	7.04	7.00	7.03
2686	NYSE	MGF	Fri, Feb 7, 2003	7.02	7.04	7.00	7.03
2685	NYSE	MGF	Thu, Feb 6, 2003	7.05	7.05	7.00	7.03
2684	NYSE	MGF	Wed, Feb 5, 2003	7.04	7.05	7.00	7.04
2683	NYSE	MGF	Tue, Feb 4, 2003	7.04	7.04	6.99	7.01
2682	NYSE	MGF	Mon, Feb 3, 2003	7.05	7.06	6.97	6.99
2681	NYSE	MGF	Fri, Jan 31, 2003	7.04	7.04	6.98	7.01
2680	NYSE	MGF	Thu, Jan 30, 2003	7.01	7.04	7.00	7.04
2679	NYSE	MGF	Wed, Jan 29, 2003	7.01	7.07	7.01	7.05
2678	NYSE	MGF	Tue, Jan 28, 2003	7.06	7.07	7.02	7.04
2677	NYSE	MGF	Mon, Jan 27, 2003	7.08	7.08	7.02	7.03
2676	NYSE	MGF	Fri, Jan 24, 2003	7.07	7.09	7.03	7.06
2675	NYSE	MGF	Thu, Jan 23, 2003	7.02	7.08	7.02	7.04
2674	NYSE	MGF	Wed, Jan 22, 2003	6.99	7.04	6.96	7.02
2673	NYSE	MGF	Tue, Jan 21, 2003	6.94	7.02	6.94	6.95
2672	NYSE	MGF	Fri, Jan 17, 2003	6.94	6.97	6.91	6.97
2671	NYSE	MGF	Thu, Jan 16, 2003	6.95	6.95	6.91	6.91
2670	NYSE	MGF	Wed, Jan 15, 2003	6.90	6.95	6.89	6.95
2669	NYSE	MGF	Tue, Jan 14, 2003	6.91	6.95	6.86	6.92
2668	NYSE	MGF	Mon, Jan 13, 2003	6.87	6.95	6.87	6.95
2667	NYSE	MGF	Fri, Jan 10, 2003	6.88	6.92	6.86	6.91
2666	NYSE	MGF	Thu, Jan 9, 2003	6.93	6.93	6.85	6.90
2665	NYSE	MGF	Wed, Jan 8, 2003	6.90	6.93	6.84	6.93
2664	NYSE	MGF	Tue, Jan 7, 2003	6.90	6.94	6.88	6.88
2663	NYSE	MGF	Mon, Jan 6, 2003	6.93	6.94	6.90	6.90
2662	NYSE	MGF	Fri, Jan 3, 2003	6.95	6.95	6.88	6.91
2661	NYSE	MGF	Thu, Jan 2, 2003	6.93	6.98	6.93	6.95
2660	NYSE	MGF	Tue, Dec 31, 2002	6.90	6.97	6.90	6.97
2659	NYSE	MGF	Mon, Dec 30, 2002	6.89	6.95	6.89	6.90
2658	NYSE	MGF	Fri, Dec 27, 2002	6.91	6.95	6.91	6.95
2657	NYSE	MGF	Thu, Dec 26, 2002	6.93	6.95	6.87	6.94
2656	NYSE	MGF	Tue, Dec 24, 2002	6.85	6.93	6.85	6.91
2655	NYSE	MGF	Mon, Dec 23, 2002	6.91	6.94	6.87	6.94
2654	NYSE	MGF	Fri, Dec 20, 2002	6.86	6.90	6.84	6.89
2653	NYSE	MGF	Thu, Dec 19, 2002	6.87	6.90	6.85	6.86
2652	NYSE	MGF	Wed, Dec 18, 2002	6.83	6.90	6.82	6.90
2651	NYSE	MGF	Tue, Dec 17, 2002	6.90	6.90	6.82	6.83
2650	NYSE	MGF	Mon, Dec 16, 2002	6.85	6.91	6.84	6.86
2649	NYSE	MGF	Fri, Dec 13, 2002	6.86	6.91	6.85	6.89
2648	NYSE	MGF	Thu, Dec 12, 2002	6.89	6.91	6.83	6.89
2647	NYSE	MGF	Wed, Dec 11, 2002	6.86	6.90	6.84	6.90
2646	NYSE	MGF	Tue, Dec 10, 2002	6.84	6.88	6.81	6.83
2645	NYSE	MGF	Mon, Dec 9, 2002	6.82	6.85	6.82	6.82
2644	NYSE	MGF	Fri, Dec 6, 2002	6.84	6.87	6.81	6.84
2643	NYSE	MGF	Thu, Dec 5, 2002	6.87	6.88	6.81	6.84
2642	NYSE	MGF	Wed, Dec 4, 2002	6.82	6.87	6.82	6.87
2641	NYSE	MGF	Tue, Dec 3, 2002	6.74	6.87	6.74	6.85
2640	NYSE	MGF	Mon, Dec 2, 2002	6.77	6.78	6.72	6.73
2639	NYSE	MGF	Fri, Nov 29, 2002	6.75	6.77	6.73	6.77
2638	NYSE	MGF	Wed, Nov 27, 2002	6.74	6.77	6.71	6.75
2637	NYSE	MGF	Tue, Nov 26, 2002	6.76	6.84	6.67	6.73
2636	NYSE	MGF	Mon, Nov 25, 2002	6.76	6.87	6.75	6.76
2635	NYSE	MGF	Fri, Nov 22, 2002	6.77	6.85	6.76	6.76
2634	NYSE	MGF	Thu, Nov 21, 2002	6.87	6.87	6.76	6.83
2633	NYSE	MGF	Wed, Nov 20, 2002	6.86	6.89	6.84	6.86
2632	NYSE	MGF	Tue, Nov 19, 2002	6.86	6.90	6.83	6.84
2631	NYSE	MGF	Mon, Nov 18, 2002	6.85	6.89	6.80	6.86
2630	NYSE	MGF	Fri, Nov 15, 2002	6.86	6.90	6.84	6.87
2629	NYSE	MGF	Thu, Nov 14, 2002	6.91	6.95	6.88	6.90
2628	NYSE	MGF	Wed, Nov 13, 2002	6.96	6.96	6.91	6.95
2627	NYSE	MGF	Tue, Nov 12, 2002	6.96	6.96	6.88	6.96
2626	NYSE	MGF	Mon, Nov 11, 2002	6.93	6.97	6.89	6.96
2625	NYSE	MGF	Fri, Nov 8, 2002	6.88	6.95	6.87	6.94
2624	NYSE	MGF	Thu, Nov 7, 2002	6.82	6.92	6.82	6.92
2623	NYSE	MGF	Wed, Nov 6, 2002	6.78	6.88	6.76	6.85
2622	NYSE	MGF	Tue, Nov 5, 2002	6.78	6.81	6.76	6.80
2621	NYSE	MGF	Mon, Nov 4, 2002	6.83	6.83	6.78	6.80
2620	NYSE	MGF	Fri, Nov 1, 2002	6.85	6.87	6.81	6.83
2619	NYSE	MGF	Thu, Oct 31, 2002	6.85	6.89	6.77	6.83
2618	NYSE	MGF	Wed, Oct 30, 2002	6.84	6.88	6.84	6.86
2617	NYSE	MGF	Tue, Oct 29, 2002	6.86	6.93	6.82	6.84
2616	NYSE	MGF	Mon, Oct 28, 2002	6.87	6.87	6.81	6.82
2615	NYSE	MGF	Fri, Oct 25, 2002	6.80	6.87	6.74	6.87
2614	NYSE	MGF	Thu, Oct 24, 2002	6.73	6.79	6.68	6.78
2613	NYSE	MGF	Wed, Oct 23, 2002	6.67	6.75	6.66	6.73
2612	NYSE	MGF	Tue, Oct 22, 2002	6.73	6.78	6.68	6.73
2611	NYSE	MGF	Mon, Oct 21, 2002	6.78	6.79	6.70	6.75
2610	NYSE	MGF	Fri, Oct 18, 2002	6.75	6.78	6.67	6.78
2609	NYSE	MGF	Thu, Oct 17, 2002	6.89	6.89	6.68	6.76
2608	NYSE	MGF	Wed, Oct 16, 2002	7.01	7.04	6.89	6.89
2607	NYSE	MGF	Tue, Oct 15, 2002	6.99	7.04	6.92	7.03
2606	NYSE	MGF	Mon, Oct 14, 2002	7.03	7.05	6.99	7.03
2605	NYSE	MGF	Fri, Oct 11, 2002	6.99	7.04	6.99	7.03
2604	NYSE	MGF	Thu, Oct 10, 2002	7.00	7.05	6.99	6.99
2603	NYSE	MGF	Wed, Oct 9, 2002	7.10	7.11	7.06	7.10
2602	NYSE	MGF	Tue, Oct 8, 2002	7.09	7.11	6.96	7.10
2601	NYSE	MGF	Mon, Oct 7, 2002	7.10	7.10	7.05	7.09
2600	NYSE	MGF	Fri, Oct 4, 2002	7.07	7.10	7.04	7.10
2599	NYSE	MGF	Thu, Oct 3, 2002	7.09	7.10	7.05	7.05
2598	NYSE	MGF	Wed, Oct 2, 2002	7.08	7.10	7.04	7.09
2597	NYSE	MGF	Tue, Oct 1, 2002	7.09	7.12	7.06	7.06
2596	NYSE	MGF	Mon, Sep 30, 2002	7.06	7.09	7.05	7.09
2595	NYSE	MGF	Fri, Sep 27, 2002	7.05	7.06	7.02	7.05
2594	NYSE	MGF	Thu, Sep 26, 2002	7.04	7.07	7.02	7.03
2593	NYSE	MGF	Wed, Sep 25, 2002	7.05	7.08	7.03	7.05
2592	NYSE	MGF	Tue, Sep 24, 2002	7.07	7.09	7.03	7.03
2591	NYSE	MGF	Mon, Sep 23, 2002	7.06	7.06	7.02	7.06
2590	NYSE	MGF	Fri, Sep 20, 2002	7.05	7.06	6.98	7.06
2589	NYSE	MGF	Thu, Sep 19, 2002	7.05	7.06	6.99	7.06
2588	NYSE	MGF	Wed, Sep 18, 2002	7.02	7.05	7.01	7.04
2587	NYSE	MGF	Tue, Sep 17, 2002	7.01	7.02	6.99	7.02
2586	NYSE	MGF	Mon, Sep 16, 2002	7.02	7.03	7.00	7.02
2585	NYSE	MGF	Fri, Sep 13, 2002	6.97	7.02	6.97	7.02
2584	NYSE	MGF	Thu, Sep 12, 2002	6.98	7.04	6.96	6.99
2583	NYSE	MGF	Wed, Sep 11, 2002	7.03	7.05	7.02	7.04
2582	NYSE	MGF	Tue, Sep 10, 2002	7.02	7.05	7.02	7.04
2581	NYSE	MGF	Mon, Sep 9, 2002	7.05	7.06	7.00	7.02
2580	NYSE	MGF	Fri, Sep 6, 2002	7.06	7.07	7.01	7.05
2579	NYSE	MGF	Thu, Sep 5, 2002	7.05	7.06	7.01	7.06
2578	NYSE	MGF	Wed, Sep 4, 2002	7.01	7.06	7.01	7.04
2577	NYSE	MGF	Tue, Sep 3, 2002	7.00	7.02	6.98	7.00
2576	NYSE	MGF	Fri, Aug 30, 2002	6.99	7.00	6.96	6.99
2575	NYSE	MGF	Thu, Aug 29, 2002	6.97	6.99	6.95	6.99
2574	NYSE	MGF	Wed, Aug 28, 2002	6.97	6.97	6.94	6.96
2573	NYSE	MGF	Tue, Aug 27, 2002	6.96	6.98	6.94	6.97
2572	NYSE	MGF	Mon, Aug 26, 2002	6.97	6.98	6.94	6.95
2571	NYSE	MGF	Fri, Aug 23, 2002	6.96	6.97	6.93	6.97
2570	NYSE	MGF	Thu, Aug 22, 2002	6.96	6.98	6.93	6.97
2569	NYSE	MGF	Wed, Aug 21, 2002	6.97	6.98	6.93	6.94
2568	NYSE	MGF	Tue, Aug 20, 2002	6.94	6.97	6.91	6.97
2567	NYSE	MGF	Mon, Aug 19, 2002	6.92	6.95	6.90	6.94
2566	NYSE	MGF	Fri, Aug 16, 2002	6.97	6.97	6.92	6.92
2565	NYSE	MGF	Thu, Aug 15, 2002	6.97	6.97	6.90	6.94
2564	NYSE	MGF	Wed, Aug 14, 2002	6.95	6.99	6.94	6.97
2563	NYSE	MGF	Tue, Aug 13, 2002	6.94	6.98	6.91	6.93
2562	NYSE	MGF	Mon, Aug 12, 2002	6.98	6.98	6.93	6.94
2561	NYSE	MGF	Fri, Aug 9, 2002	6.95	6.98	6.90	6.97
2560	NYSE	MGF	Thu, Aug 8, 2002	6.95	6.95	6.91	6.95
2559	NYSE	MGF	Wed, Aug 7, 2002	6.98	6.98	6.92	6.95
2558	NYSE	MGF	Tue, Aug 6, 2002	6.98	6.98	6.94	6.95
2557	NYSE	MGF	Mon, Aug 5, 2002	6.99	7.00	6.93	6.97
2556	NYSE	MGF	Fri, Aug 2, 2002	6.93	6.99	6.93	6.99
2555	NYSE	MGF	Thu, Aug 1, 2002	6.95	6.98	6.92	6.93
2554	NYSE	MGF	Wed, Jul 31, 2002	6.92	6.96	6.91	6.93
2553	NYSE	MGF	Tue, Jul 30, 2002	6.92	6.95	6.89	6.92
2552	NYSE	MGF	Mon, Jul 29, 2002	6.88	6.97	6.85	6.94
2551	NYSE	MGF	Fri, Jul 26, 2002	6.91	6.93	6.85	6.93
2550	NYSE	MGF	Thu, Jul 25, 2002	6.80	6.92	6.80	6.90
2549	NYSE	MGF	Wed, Jul 24, 2002	6.99	6.99	6.86	6.88
2548	NYSE	MGF	Tue, Jul 23, 2002	6.92	6.99	6.89	6.98
2547	NYSE	MGF	Mon, Jul 22, 2002	6.91	6.95	6.89	6.95
2546	NYSE	MGF	Fri, Jul 19, 2002	6.95	6.95	6.87	6.94
2545	NYSE	MGF	Thu, Jul 18, 2002	6.95	6.95	6.90	6.93
2544	NYSE	MGF	Wed, Jul 17, 2002	6.91	6.92	6.87	6.90
2543	NYSE	MGF	Tue, Jul 16, 2002	6.89	6.94	6.83	6.88
2542	NYSE	MGF	Mon, Jul 15, 2002	6.89	6.91	6.85	6.89
2541	NYSE	MGF	Fri, Jul 12, 2002	6.86	6.95	6.81	6.86
2540	NYSE	MGF	Thu, Jul 11, 2002	6.81	6.90	6.78	6.84
2539	NYSE	MGF	Wed, Jul 10, 2002	6.78	6.84	6.76	6.80
2538	NYSE	MGF	Tue, Jul 9, 2002	6.80	6.83	6.75	6.78
2537	NYSE	MGF	Mon, Jul 8, 2002	6.76	6.82	6.72	6.74
2536	NYSE	MGF	Fri, Jul 5, 2002	6.83	6.88	6.74	6.74
2535	NYSE	MGF	Wed, Jul 3, 2002	6.80	6.88	6.80	6.81
2534	NYSE	MGF	Tue, Jul 2, 2002	6.78	6.89	6.76	6.88
2533	NYSE	MGF	Mon, Jul 1, 2002	6.78	6.80	6.75	6.76
2532	NYSE	MGF	Fri, Jun 28, 2002	6.78	6.82	6.72	6.75
2531	NYSE	MGF	Thu, Jun 27, 2002	6.79	6.79	6.73	6.74
2530	NYSE	MGF	Wed, Jun 26, 2002	6.83	6.94	6.74	6.76
2529	NYSE	MGF	Tue, Jun 25, 2002	6.80	6.81	6.75	6.81
2528	NYSE	MGF	Mon, Jun 24, 2002	6.86	6.86	6.76	6.76
2527	NYSE	MGF	Fri, Jun 21, 2002	6.88	6.88	6.80	6.81
2526	NYSE	MGF	Thu, Jun 20, 2002	6.79	6.87	6.76	6.84
2525	NYSE	MGF	Wed, Jun 19, 2002	6.77	6.79	6.75	6.76
2524	NYSE	MGF	Tue, Jun 18, 2002	6.78	6.79	6.75	6.77
2523	NYSE	MGF	Mon, Jun 17, 2002	6.79	6.79	6.73	6.76
2522	NYSE	MGF	Fri, Jun 14, 2002	6.78	6.79	6.75	6.79
2521	NYSE	MGF	Thu, Jun 13, 2002	6.77	6.78	6.74	6.78
2520	NYSE	MGF	Wed, Jun 12, 2002	6.76	6.77	6.72	6.74
2519	NYSE	MGF	Tue, Jun 11, 2002	6.78	6.78	6.75	6.78
2518	NYSE	MGF	Mon, Jun 10, 2002	6.77	6.78	6.74	6.77
2517	NYSE	MGF	Fri, Jun 7, 2002	6.78	6.78	6.74	6.77
2516	NYSE	MGF	Thu, Jun 6, 2002	6.78	6.78	6.75	6.78
2515	NYSE	MGF	Wed, Jun 5, 2002	6.77	6.78	6.75	6.78
2514	NYSE	MGF	Tue, Jun 4, 2002	6.78	6.79	6.75	6.77
2513	NYSE	MGF	Mon, Jun 3, 2002	6.78	6.78	6.74	6.75
2512	NYSE	MGF	Fri, May 31, 2002	6.76	6.78	6.73	6.78
2511	NYSE	MGF	Thu, May 30, 2002	6.76	6.76	6.73	6.76
2510	NYSE	MGF	Wed, May 29, 2002	6.75	6.76	6.71	6.76
2509	NYSE	MGF	Tue, May 28, 2002	6.75	6.77	6.71	6.75
2508	NYSE	MGF	Fri, May 24, 2002	6.71	6.75	6.70	6.75
2507	NYSE	MGF	Thu, May 23, 2002	6.67	6.74	6.67	6.74
2506	NYSE	MGF	Wed, May 22, 2002	6.72	6.73	6.67	6.67
2505	NYSE	MGF	Tue, May 21, 2002	6.61	6.71	6.61	6.71
2504	NYSE	MGF	Mon, May 20, 2002	6.69	6.70	6.64	6.64
2503	NYSE	MGF	Fri, May 17, 2002	6.63	6.65	6.61	6.64
2502	NYSE	MGF	Thu, May 16, 2002	6.62	6.63	6.60	6.63
2501	NYSE	MGF	Wed, May 15, 2002	6.61	6.64	6.60	6.63
2500	NYSE	MGF	Tue, May 14, 2002	6.66	6.66	6.60	6.65
2499	NYSE	MGF	Mon, May 13, 2002	6.68	6.68	6.62	6.66
2498	NYSE	MGF	Fri, May 10, 2002	6.68	6.75	6.68	6.68
2497	NYSE	MGF	Thu, May 9, 2002	6.69	6.70	6.66	6.70
2496	NYSE	MGF	Wed, May 8, 2002	6.71	6.71	6.65	6.67
2495	NYSE	MGF	Tue, May 7, 2002	6.70	6.73	6.69	6.71
2494	NYSE	MGF	Mon, May 6, 2002	6.68	6.73	6.67	6.72
2493	NYSE	MGF	Fri, May 3, 2002	6.67	6.69	6.67	6.67
2492	NYSE	MGF	Thu, May 2, 2002	6.67	6.69	6.63	6.69
2491	NYSE	MGF	Wed, May 1, 2002	6.64	6.66	6.62	6.65
2490	NYSE	MGF	Tue, Apr 30, 2002	6.65	6.66	6.62	6.62
2489	NYSE	MGF	Mon, Apr 29, 2002	6.67	6.68	6.63	6.66
2488	NYSE	MGF	Fri, Apr 26, 2002	6.64	6.67	6.61	6.67
2487	NYSE	MGF	Thu, Apr 25, 2002	6.66	6.69	6.62	6.66
2486	NYSE	MGF	Wed, Apr 24, 2002	6.60	6.66	6.58	6.61
2485	NYSE	MGF	Tue, Apr 23, 2002	6.54	6.60	6.53	6.58
2484	NYSE	MGF	Mon, Apr 22, 2002	6.57	6.58	6.52	6.55
2483	NYSE	MGF	Fri, Apr 19, 2002	6.52	6.56	6.52	6.56
2482	NYSE	MGF	Thu, Apr 18, 2002	6.56	6.58	6.53	6.53
2481	NYSE	MGF	Wed, Apr 17, 2002	6.53	6.56	6.52	6.56
2480	NYSE	MGF	Tue, Apr 16, 2002	6.52	6.55	6.52	6.55
2479	NYSE	MGF	Mon, Apr 15, 2002	6.56	6.60	6.52	6.52
2478	NYSE	MGF	Fri, Apr 12, 2002	6.64	6.67	6.57	6.57
2477	NYSE	MGF	Thu, Apr 11, 2002	6.54	6.60	6.52	6.58
2476	NYSE	MGF	Wed, Apr 10, 2002	6.60	6.63	6.56	6.58
2475	NYSE	MGF	Tue, Apr 9, 2002	6.61	6.64	6.59	6.60
2474	NYSE	MGF	Mon, Apr 8, 2002	6.62	6.63	6.60	6.62
2473	NYSE	MGF	Fri, Apr 5, 2002	6.65	6.65	6.60	6.60
2472	NYSE	MGF	Thu, Apr 4, 2002	6.56	6.64	6.56	6.64
2471	NYSE	MGF	Wed, Apr 3, 2002	6.56	6.59	6.54	6.59
2470	NYSE	MGF	Tue, Apr 2, 2002	6.47	6.59	6.47	6.54
2469	NYSE	MGF	Mon, Apr 1, 2002	6.53	6.53	6.47	6.47
2468	NYSE	MGF	Thu, Mar 28, 2002	6.52	6.57	6.51	6.53
2467	NYSE	MGF	Wed, Mar 27, 2002	6.45	6.60	6.45	6.54
2466	NYSE	MGF	Tue, Mar 26, 2002	6.49	6.49	6.42	6.48
2465	NYSE	MGF	Mon, Mar 25, 2002	6.43	6.46	6.39	6.46
2464	NYSE	MGF	Fri, Mar 22, 2002	6.45	6.49	6.42	6.48
2463	NYSE	MGF	Thu, Mar 21, 2002	6.46	6.52	6.44	6.50
2462	NYSE	MGF	Wed, Mar 20, 2002	6.51	6.57	6.46	6.49
2461	NYSE	MGF	Tue, Mar 19, 2002	6.56	6.59	6.51	6.52
2460	NYSE	MGF	Mon, Mar 18, 2002	6.60	6.60	6.54	6.57
2459	NYSE	MGF	Fri, Mar 15, 2002	6.56	6.60	6.54	6.54
2458	NYSE	MGF	Thu, Mar 14, 2002	6.55	6.59	6.54	6.58
2457	NYSE	MGF	Wed, Mar 13, 2002	6.55	6.58	6.52	6.57
2456	NYSE	MGF	Tue, Mar 12, 2002	6.55	6.61	6.55	6.61
2455	NYSE	MGF	Mon, Mar 11, 2002	6.56	6.60	6.54	6.56
2454	NYSE	MGF	Fri, Mar 8, 2002	6.55	6.57	6.52	6.53
2453	NYSE	MGF	Thu, Mar 7, 2002	6.57	6.60	6.55	6.59
2452	NYSE	MGF	Wed, Mar 6, 2002	6.62	6.63	6.56	6.57
2451	NYSE	MGF	Tue, Mar 5, 2002	6.64	6.64	6.55	6.57
2450	NYSE	MGF	Mon, Mar 4, 2002	6.64	6.66	6.57	6.59
2449	NYSE	MGF	Fri, Mar 1, 2002	6.66	6.67	6.63	6.64
2448	NYSE	MGF	Thu, Feb 28, 2002	6.67	6.68	6.63	6.65
2447	NYSE	MGF	Wed, Feb 27, 2002	6.62	6.66	6.60	6.66
2446	NYSE	MGF	Tue, Feb 26, 2002	6.65	6.67	6.63	6.67
2445	NYSE	MGF	Mon, Feb 25, 2002	6.68	6.70	6.65	6.66
2444	NYSE	MGF	Fri, Feb 22, 2002	6.66	6.71	6.64	6.65
2443	NYSE	MGF	Thu, Feb 21, 2002	6.67	6.72	6.65	6.67
2442	NYSE	MGF	Wed, Feb 20, 2002	6.69	6.70	6.65	6.70
2441	NYSE	MGF	Tue, Feb 19, 2002	6.69	6.72	6.68	6.70
2440	NYSE	MGF	Fri, Feb 15, 2002	6.64	6.71	6.64	6.68
2439	NYSE	MGF	Thu, Feb 14, 2002	6.65	6.69	6.63	6.67
2438	NYSE	MGF	Wed, Feb 13, 2002	6.63	6.70	6.63	6.66
2437	NYSE	MGF	Tue, Feb 12, 2002	6.67	6.72	6.66	6.71
2436	NYSE	MGF	Mon, Feb 11, 2002	6.61	6.73	6.61	6.71
2435	NYSE	MGF	Fri, Feb 8, 2002	6.63	6.66	6.61	6.63
2434	NYSE	MGF	Thu, Feb 7, 2002	6.57	6.63	6.57	6.63
2433	NYSE	MGF	Wed, Feb 6, 2002	6.59	6.59	6.57	6.59
2432	NYSE	MGF	Tue, Feb 5, 2002	6.57	6.59	6.56	6.59
2431	NYSE	MGF	Mon, Feb 4, 2002	6.55	6.58	6.54	6.56
2430	NYSE	MGF	Fri, Feb 1, 2002	6.57	6.57	6.53	6.55
2429	NYSE	MGF	Thu, Jan 31, 2002	6.55	6.57	6.52	6.55
2428	NYSE	MGF	Wed, Jan 30, 2002	6.57	6.57	6.53	6.53
2427	NYSE	MGF	Tue, Jan 29, 2002	6.56	6.58	6.55	6.56
2426	NYSE	MGF	Mon, Jan 28, 2002	6.57	6.59	6.55	6.56
2425	NYSE	MGF	Fri, Jan 25, 2002	6.62	6.63	6.58	6.58
2424	NYSE	MGF	Thu, Jan 24, 2002	6.59	6.62	6.59	6.61
2423	NYSE	MGF	Wed, Jan 23, 2002	6.61	6.64	6.59	6.59
2422	NYSE	MGF	Tue, Jan 22, 2002	6.64	6.65	6.58	6.62
2421	NYSE	MGF	Fri, Jan 18, 2002	6.60	6.65	6.57	6.63
2420	NYSE	MGF	Thu, Jan 17, 2002	6.60	6.60	6.57	6.60
2419	NYSE	MGF	Wed, Jan 16, 2002	6.58	6.61	6.57	6.59
2418	NYSE	MGF	Tue, Jan 15, 2002	6.60	6.61	6.55	6.57
2417	NYSE	MGF	Mon, Jan 14, 2002	6.51	6.61	6.51	6.60
2416	NYSE	MGF	Fri, Jan 11, 2002	6.50	6.52	6.47	6.50
2415	NYSE	MGF	Thu, Jan 10, 2002	6.53	6.54	6.50	6.52
2414	NYSE	MGF	Wed, Jan 9, 2002	6.50	6.54	6.48	6.49
2413	NYSE	MGF	Tue, Jan 8, 2002	6.47	6.51	6.47	6.49
2412	NYSE	MGF	Mon, Jan 7, 2002	6.48	6.51	6.45	6.47
2411	NYSE	MGF	Fri, Jan 4, 2002	6.46	6.47	6.41	6.47
2410	NYSE	MGF	Thu, Jan 3, 2002	6.46	6.52	6.44	6.46
2409	NYSE	MGF	Wed, Jan 2, 2002	6.49	6.50	6.41	6.44
2408	NYSE	MGF	Mon, Dec 31, 2001	6.52	6.52	6.46	6.49
2407	NYSE	MGF	Fri, Dec 28, 2001	6.44	6.55	6.43	6.47
2406	NYSE	MGF	Thu, Dec 27, 2001	6.44	6.47	6.43	6.44
2405	NYSE	MGF	Wed, Dec 26, 2001	6.46	6.48	6.44	6.45
2404	NYSE	MGF	Mon, Dec 24, 2001	6.46	6.48	6.45	6.46
2403	NYSE	MGF	Fri, Dec 21, 2001	6.46	6.53	6.45	6.46
2402	NYSE	MGF	Thu, Dec 20, 2001	6.44	6.50	6.42	6.46
2401	NYSE	MGF	Wed, Dec 19, 2001	6.38	6.45	6.37	6.44
2400	NYSE	MGF	Tue, Dec 18, 2001	6.33	6.43	6.32	6.40
2399	NYSE	MGF	Mon, Dec 17, 2001	6.25	6.39	6.25	6.31
2398	NYSE	MGF	Fri, Dec 14, 2001	6.38	6.42	6.35	6.35
2397	NYSE	MGF	Thu, Dec 13, 2001	6.43	6.47	6.36	6.38
2396	NYSE	MGF	Wed, Dec 12, 2001	6.48	6.54	6.46	6.46
2395	NYSE	MGF	Tue, Dec 11, 2001	6.48	6.50	6.46	6.48
2394	NYSE	MGF	Mon, Dec 10, 2001	6.42	6.48	6.41	6.45
2393	NYSE	MGF	Fri, Dec 7, 2001	6.49	6.52	6.41	6.41
2392	NYSE	MGF	Thu, Dec 6, 2001	6.49	6.50	6.44	6.48
2391	NYSE	MGF	Wed, Dec 5, 2001	6.59	6.60	6.41	6.43
2390	NYSE	MGF	Tue, Dec 4, 2001	6.58	6.61	6.58	6.60
2389	NYSE	MGF	Mon, Dec 3, 2001	6.58	6.62	6.57	6.58
2388	NYSE	MGF	Fri, Nov 30, 2001	6.55	6.63	6.54	6.59
2387	NYSE	MGF	Thu, Nov 29, 2001	6.53	6.56	6.51	6.55
2386	NYSE	MGF	Wed, Nov 28, 2001	6.50	6.54	6.50	6.51
2385	NYSE	MGF	Tue, Nov 27, 2001	6.47	6.54	6.47	6.49
2384	NYSE	MGF	Mon, Nov 26, 2001	6.51	6.55	6.50	6.51
2383	NYSE	MGF	Fri, Nov 23, 2001	6.55	6.55	6.49	6.51
2382	NYSE	MGF	Wed, Nov 21, 2001	6.52	6.55	6.49	6.52
2381	NYSE	MGF	Tue, Nov 20, 2001	6.59	6.63	6.53	6.53
2380	NYSE	MGF	Mon, Nov 19, 2001	6.67	6.67	6.57	6.64
2379	NYSE	MGF	Fri, Nov 16, 2001	6.61	6.69	6.59	6.67
2378	NYSE	MGF	Thu, Nov 15, 2001	6.71	6.71	6.61	6.62
2377	NYSE	MGF	Wed, Nov 14, 2001	6.71	6.77	6.70	6.71
2376	NYSE	MGF	Tue, Nov 13, 2001	6.78	6.78	6.71	6.73
2375	NYSE	MGF	Mon, Nov 12, 2001	6.75	6.78	6.73	6.78
2374	NYSE	MGF	Fri, Nov 9, 2001	6.78	6.83	6.74	6.76
2373	NYSE	MGF	Thu, Nov 8, 2001	6.77	6.80	6.76	6.76
2372	NYSE	MGF	Wed, Nov 7, 2001	6.78	6.79	6.77	6.77
2371	NYSE	MGF	Tue, Nov 6, 2001	6.72	6.78	6.69	6.74
2370	NYSE	MGF	Mon, Nov 5, 2001	6.79	6.79	6.71	6.75
2369	NYSE	MGF	Fri, Nov 2, 2001	6.79	6.84	6.75	6.79
2368	NYSE	MGF	Thu, Nov 1, 2001	6.76	6.78	6.73	6.78
2367	NYSE	MGF	Wed, Oct 31, 2001	6.69	6.77	6.68	6.74
2366	NYSE	MGF	Tue, Oct 30, 2001	6.72	6.75	6.67	6.67
2365	NYSE	MGF	Mon, Oct 29, 2001	6.69	6.71	6.66	6.71
2364	NYSE	MGF	Fri, Oct 26, 2001	6.70	6.70	6.66	6.68
2363	NYSE	MGF	Thu, Oct 25, 2001	6.66	6.70	6.66	6.68
2362	NYSE	MGF	Wed, Oct 24, 2001	6.67	6.69	6.63	6.69
2361	NYSE	MGF	Tue, Oct 23, 2001	6.66	6.69	6.63	6.66
2360	NYSE	MGF	Mon, Oct 22, 2001	6.67	6.70	6.66	6.66
2359	NYSE	MGF	Fri, Oct 19, 2001	6.67	6.71	6.66	6.69
2358	NYSE	MGF	Thu, Oct 18, 2001	6.73	6.79	6.65	6.65
2357	NYSE	MGF	Wed, Oct 17, 2001	6.69	6.77	6.66	6.75
2356	NYSE	MGF	Tue, Oct 16, 2001	6.68	6.73	6.64	6.68
2355	NYSE	MGF	Mon, Oct 15, 2001	6.66	6.75	6.63	6.68
2354	NYSE	MGF	Fri, Oct 12, 2001	6.62	6.68	6.62	6.67
2353	NYSE	MGF	Thu, Oct 11, 2001	6.62	6.69	6.59	6.67
2352	NYSE	MGF	Wed, Oct 10, 2001	6.71	6.74	6.66	6.67
2351	NYSE	MGF	Tue, Oct 9, 2001	6.70	6.74	6.67	6.70
2350	NYSE	MGF	Mon, Oct 8, 2001	6.69	6.75	6.66	6.73
2349	NYSE	MGF	Fri, Oct 5, 2001	6.67	6.71	6.65	6.68
2348	NYSE	MGF	Thu, Oct 4, 2001	6.70	6.75	6.65	6.66
2347	NYSE	MGF	Wed, Oct 3, 2001	6.75	6.75	6.71	6.71
2346	NYSE	MGF	Tue, Oct 2, 2001	6.70	6.82	6.70	6.70
2345	NYSE	MGF	Mon, Oct 1, 2001	6.68	6.77	6.63	6.74
2344	NYSE	MGF	Fri, Sep 28, 2001	6.65	6.65	6.60	6.62
2343	NYSE	MGF	Thu, Sep 27, 2001	6.64	6.72	6.55	6.64
2342	NYSE	MGF	Wed, Sep 26, 2001	6.61	6.64	6.61	6.63
2341	NYSE	MGF	Tue, Sep 25, 2001	6.63	6.70	6.58	6.60
2340	NYSE	MGF	Mon, Sep 24, 2001	6.57	6.69	6.57	6.65
2339	NYSE	MGF	Fri, Sep 21, 2001	6.45	6.59	6.45	6.57
2338	NYSE	MGF	Thu, Sep 20, 2001	6.48	6.56	6.46	6.50
2337	NYSE	MGF	Wed, Sep 19, 2001	6.56	6.66	6.41	6.50
2336	NYSE	MGF	Tue, Sep 18, 2001	6.70	6.75	6.56	6.64
2335	NYSE	MGF	Mon, Sep 17, 2001	6.65	6.76	6.62	6.72
2334	NYSE	MGF	Mon, Sep 10, 2001	6.74	6.75	6.66	6.68
2333	NYSE	MGF	Fri, Sep 7, 2001	6.71	6.79	6.71	6.76
2332	NYSE	MGF	Thu, Sep 6, 2001	6.68	6.72	6.67	6.70
2331	NYSE	MGF	Wed, Sep 5, 2001	6.72	6.75	6.67	6.70
2330	NYSE	MGF	Tue, Sep 4, 2001	6.72	6.75	6.71	6.72
2329	NYSE	MGF	Fri, Aug 31, 2001	6.67	6.75	6.66	6.74
2328	NYSE	MGF	Thu, Aug 30, 2001	6.66	6.69	6.66	6.67
2327	NYSE	MGF	Wed, Aug 29, 2001	6.66	6.70	6.66	6.70
2326	NYSE	MGF	Tue, Aug 28, 2001	6.62	6.68	6.62	6.68
2325	NYSE	MGF	Mon, Aug 27, 2001	6.67	6.69	6.63	6.65
2324	NYSE	MGF	Fri, Aug 24, 2001	6.70	6.72	6.67	6.70
2323	NYSE	MGF	Thu, Aug 23, 2001	6.71	6.71	6.65	6.70
2322	NYSE	MGF	Wed, Aug 22, 2001	6.70	6.74	6.68	6.72
2321	NYSE	MGF	Tue, Aug 21, 2001	6.67	6.73	6.66	6.72
2320	NYSE	MGF	Mon, Aug 20, 2001	6.71	6.71	6.63	6.67
2319	NYSE	MGF	Fri, Aug 17, 2001	6.70	6.72	6.68	6.70
2318	NYSE	MGF	Thu, Aug 16, 2001	6.70	6.71	6.65	6.67
2317	NYSE	MGF	Wed, Aug 15, 2001	6.65	6.71	6.62	6.68
2316	NYSE	MGF	Tue, Aug 14, 2001	6.73	6.73	6.62	6.71
2315	NYSE	MGF	Mon, Aug 13, 2001	6.53	6.81	6.53	6.70
2314	NYSE	MGF	Fri, Aug 10, 2001	6.59	6.60	6.58	6.59
2313	NYSE	MGF	Thu, Aug 9, 2001	6.56	6.59	6.56	6.59
2312	NYSE	MGF	Wed, Aug 8, 2001	6.54	6.56	6.53	6.54
2311	NYSE	MGF	Tue, Aug 7, 2001	6.54	6.57	6.53	6.53
2310	NYSE	MGF	Mon, Aug 6, 2001	6.54	6.56	6.52	6.53
2309	NYSE	MGF	Fri, Aug 3, 2001	6.59	6.59	6.54	6.54
2308	NYSE	MGF	Thu, Aug 2, 2001	6.53	6.59	6.53	6.59
2307	NYSE	MGF	Wed, Aug 1, 2001	6.56	6.56	6.53	6.53
2306	NYSE	MGF	Tue, Jul 31, 2001	6.52	6.56	6.51	6.56
2305	NYSE	MGF	Mon, Jul 30, 2001	6.58	6.58	6.51	6.56
2304	NYSE	MGF	Fri, Jul 27, 2001	6.53	6.55	6.52	6.55
2303	NYSE	MGF	Thu, Jul 26, 2001	6.53	6.55	6.51	6.53
2302	NYSE	MGF	Wed, Jul 25, 2001	6.52	6.54	6.50	6.52
2301	NYSE	MGF	Tue, Jul 24, 2001	6.50	6.52	6.46	6.52
2300	NYSE	MGF	Mon, Jul 23, 2001	6.47	6.51	6.46	6.50
2299	NYSE	MGF	Fri, Jul 20, 2001	6.48	6.50	6.46	6.49
2298	NYSE	MGF	Thu, Jul 19, 2001	6.46	6.49	6.46	6.48
2297	NYSE	MGF	Wed, Jul 18, 2001	6.48	6.48	6.44	6.45
2296	NYSE	MGF	Tue, Jul 17, 2001	6.48	6.48	6.45	6.47
2295	NYSE	MGF	Mon, Jul 16, 2001	6.49	6.49	6.45	6.48
2294	NYSE	MGF	Fri, Jul 13, 2001	6.44	6.49	6.44	6.49
2293	NYSE	MGF	Thu, Jul 12, 2001	6.48	6.48	6.44	6.44
2292	NYSE	MGF	Wed, Jul 11, 2001	6.49	6.51	6.47	6.50
2291	NYSE	MGF	Tue, Jul 10, 2001	6.52	6.52	6.49	6.49
2290	NYSE	MGF	Mon, Jul 9, 2001	6.53	6.53	6.48	6.52
2289	NYSE	MGF	Fri, Jul 6, 2001	6.49	6.53	6.47	6.53
2288	NYSE	MGF	Thu, Jul 5, 2001	6.47	6.49	6.47	6.49
2287	NYSE	MGF	Tue, Jul 3, 2001	6.49	6.50	6.46	6.46
2286	NYSE	MGF	Mon, Jul 2, 2001	6.49	6.49	6.46	6.48
2285	NYSE	MGF	Fri, Jun 29, 2001	6.50	6.50	6.46	6.47
2284	NYSE	MGF	Thu, Jun 28, 2001	6.50	6.50	6.48	6.48
2283	NYSE	MGF	Wed, Jun 27, 2001	6.48	6.51	6.47	6.48
2282	NYSE	MGF	Tue, Jun 26, 2001	6.51	6.53	6.46	6.47
2281	NYSE	MGF	Mon, Jun 25, 2001	6.48	6.50	6.48	6.50
2280	NYSE	MGF	Fri, Jun 22, 2001	6.48	6.48	6.45	6.46
2279	NYSE	MGF	Thu, Jun 21, 2001	6.47	6.52	6.47	6.48
2278	NYSE	MGF	Wed, Jun 20, 2001	6.45	6.49	6.45	6.47
2277	NYSE	MGF	Tue, Jun 19, 2001	6.47	6.49	6.45	6.46
2276	NYSE	MGF	Mon, Jun 18, 2001	6.45	6.47	6.44	6.45
2275	NYSE	MGF	Fri, Jun 15, 2001	6.48	6.49	6.45	6.45
2274	NYSE	MGF	Thu, Jun 14, 2001	6.45	6.48	6.43	6.47
2273	NYSE	MGF	Wed, Jun 13, 2001	6.49	6.49	6.41	6.44
2272	NYSE	MGF	Tue, Jun 12, 2001	6.49	6.50	6.46	6.49
2271	NYSE	MGF	Mon, Jun 11, 2001	6.44	6.46	6.43	6.46
2270	NYSE	MGF	Fri, Jun 8, 2001	6.46	6.49	6.46	6.48
2269	NYSE	MGF	Thu, Jun 7, 2001	6.49	6.49	6.45	6.46
2268	NYSE	MGF	Wed, Jun 6, 2001	6.50	6.50	6.44	6.44
2267	NYSE	MGF	Tue, Jun 5, 2001	6.48	6.49	6.44	6.49
2266	NYSE	MGF	Mon, Jun 4, 2001	6.46	6.50	6.46	6.48
2265	NYSE	MGF	Fri, Jun 1, 2001	6.48	6.52	6.46	6.46
2264	NYSE	MGF	Thu, May 31, 2001	6.46	6.48	6.44	6.46
2263	NYSE	MGF	Wed, May 30, 2001	6.48	6.48	6.44	6.47
2262	NYSE	MGF	Tue, May 29, 2001	6.44	6.48	6.43	6.48
2261	NYSE	MGF	Fri, May 25, 2001	6.45	6.45	6.41	6.42
2260	NYSE	MGF	Thu, May 24, 2001	6.48	6.48	6.41	6.41
2259	NYSE	MGF	Wed, May 23, 2001	6.40	6.49	6.38	6.47
2258	NYSE	MGF	Tue, May 22, 2001	6.43	6.43	6.40	6.40
2257	NYSE	MGF	Mon, May 21, 2001	6.38	6.42	6.38	6.40
2256	NYSE	MGF	Fri, May 18, 2001	6.43	6.43	6.37	6.39
2255	NYSE	MGF	Thu, May 17, 2001	6.41	6.44	6.40	6.41
2254	NYSE	MGF	Wed, May 16, 2001	6.42	6.42	6.39	6.42
2253	NYSE	MGF	Tue, May 15, 2001	6.45	6.45	6.39	6.42
2252	NYSE	MGF	Mon, May 14, 2001	6.46	6.46	6.43	6.46
2251	NYSE	MGF	Fri, May 11, 2001	6.53	6.53	6.46	6.48
2250	NYSE	MGF	Thu, May 10, 2001	6.52	6.60	6.51	6.51
2249	NYSE	MGF	Wed, May 9, 2001	6.48	6.55	6.46	6.55
2248	NYSE	MGF	Tue, May 8, 2001	6.50	6.54	6.48	6.51
2247	NYSE	MGF	Mon, May 7, 2001	6.52	6.55	6.51	6.51
2246	NYSE	MGF	Fri, May 4, 2001	6.59	6.59	6.51	6.52
2245	NYSE	MGF	Thu, May 3, 2001	6.50	6.56	6.48	6.56
2244	NYSE	MGF	Wed, May 2, 2001	6.46	6.50	6.46	6.48
2243	NYSE	MGF	Tue, May 1, 2001	6.42	6.47	6.40	6.42
2242	NYSE	MGF	Mon, Apr 30, 2001	6.39	6.42	6.39	6.40
2241	NYSE	MGF	Fri, Apr 27, 2001	6.43	6.45	6.37	6.40
2240	NYSE	MGF	Thu, Apr 26, 2001	6.45	6.48	6.42	6.43
2239	NYSE	MGF	Wed, Apr 25, 2001	6.46	6.48	6.43	6.43
2238	NYSE	MGF	Tue, Apr 24, 2001	6.45	6.46	6.43	6.45
2237	NYSE	MGF	Mon, Apr 23, 2001	6.47	6.49	6.42	6.45
2236	NYSE	MGF	Fri, Apr 20, 2001	6.44	6.53	6.43	6.48
2235	NYSE	MGF	Thu, Apr 19, 2001	6.47	6.49	6.42	6.44
2234	NYSE	MGF	Wed, Apr 18, 2001	6.49	6.53	6.47	6.48
2233	NYSE	MGF	Tue, Apr 17, 2001	6.56	6.58	6.50	6.54
2232	NYSE	MGF	Mon, Apr 16, 2001	6.60	6.62	6.55	6.56
2231	NYSE	MGF	Thu, Apr 12, 2001	6.60	6.64	6.59	6.60
2230	NYSE	MGF	Wed, Apr 11, 2001	6.64	6.66	6.60	6.60
2229	NYSE	MGF	Tue, Apr 10, 2001	6.68	6.74	6.67	6.67
2228	NYSE	MGF	Mon, Apr 9, 2001	6.72	6.74	6.67	6.71
2227	NYSE	MGF	Fri, Apr 6, 2001	6.74	6.79	6.66	6.74
2226	NYSE	MGF	Thu, Apr 5, 2001	6.63	6.75	6.59	6.71
2225	NYSE	MGF	Wed, Apr 4, 2001	6.65	6.65	6.60	6.61
2224	NYSE	MGF	Tue, Apr 3, 2001	6.65	6.66	6.60	6.61
2223	NYSE	MGF	Mon, Apr 2, 2001	6.56	6.58	6.52	6.55
2222	NYSE	MGF	Fri, Mar 30, 2001	6.60	6.60	6.55	6.56
2221	NYSE	MGF	Thu, Mar 29, 2001	6.68	6.69	6.56	6.58
2220	NYSE	MGF	Wed, Mar 28, 2001	6.56	6.65	6.56	6.61
2219	NYSE	MGF	Tue, Mar 27, 2001	6.70	6.75	6.55	6.64
2218	NYSE	MGF	Mon, Mar 26, 2001	6.72	6.79	6.68	6.70
2217	NYSE	MGF	Fri, Mar 23, 2001	6.70	6.79	6.67	6.75
2216	NYSE	MGF	Thu, Mar 22, 2001	6.71	6.74	6.66	6.70
2215	NYSE	MGF	Wed, Mar 21, 2001	6.79	6.80	6.75	6.75
2214	NYSE	MGF	Tue, Mar 20, 2001	6.75	6.80	6.75	6.80
2213	NYSE	MGF	Mon, Mar 19, 2001	6.75	6.76	6.73	6.75
2212	NYSE	MGF	Fri, Mar 16, 2001	6.70	6.75	6.69	6.75
2211	NYSE	MGF	Thu, Mar 15, 2001	6.65	6.70	6.65	6.69
2210	NYSE	MGF	Wed, Mar 14, 2001	6.66	6.69	6.61	6.65
2209	NYSE	MGF	Tue, Mar 13, 2001	6.61	6.69	6.61	6.68
2208	NYSE	MGF	Mon, Mar 12, 2001	6.64	6.66	6.59	6.65
2207	NYSE	MGF	Fri, Mar 9, 2001	6.54	6.65	6.50	6.55
2206	NYSE	MGF	Thu, Mar 8, 2001	6.54	6.60	6.54	6.58
2205	NYSE	MGF	Wed, Mar 7, 2001	6.63	6.65	6.60	6.63
2204	NYSE	MGF	Tue, Mar 6, 2001	6.61	6.68	6.61	6.63
2203	NYSE	MGF	Mon, Mar 5, 2001	6.61	6.65	6.61	6.65
2202	NYSE	MGF	Fri, Mar 2, 2001	6.60	6.65	6.56	6.63
2201	NYSE	MGF	Thu, Mar 1, 2001	6.59	6.60	6.55	6.60
2200	NYSE	MGF	Wed, Feb 28, 2001	6.59	6.60	6.51	6.55
2199	NYSE	MGF	Tue, Feb 27, 2001	6.58	6.59	6.52	6.59
2198	NYSE	MGF	Mon, Feb 26, 2001	6.51	6.60	6.50	6.50
2197	NYSE	MGF	Fri, Feb 23, 2001	6.44	6.56	6.42	6.55
2196	NYSE	MGF	Thu, Feb 22, 2001	6.47	6.47	6.43	6.44
2195	NYSE	MGF	Wed, Feb 21, 2001	6.48	6.53	6.46	6.46
2194	NYSE	MGF	Tue, Feb 20, 2001	6.53	6.54	6.49	6.49
2193	NYSE	MGF	Fri, Feb 16, 2001	6.56	6.58	6.54	6.54
2192	NYSE	MGF	Thu, Feb 15, 2001	6.56	6.59	6.55	6.57
2191	NYSE	MGF	Wed, Feb 14, 2001	6.60	6.61	6.56	6.56
2190	NYSE	MGF	Tue, Feb 13, 2001	6.59	6.68	6.59	6.60
2189	NYSE	MGF	Mon, Feb 12, 2001	6.62	6.66	6.61	6.61
2188	NYSE	MGF	Fri, Feb 9, 2001	6.61	6.63	6.60	6.61
2187	NYSE	MGF	Thu, Feb 8, 2001	6.62	6.62	6.60	6.62
2186	NYSE	MGF	Wed, Feb 7, 2001	6.62	6.63	6.61	6.62
2185	NYSE	MGF	Tue, Feb 6, 2001	6.62	6.63	6.61	6.62
2184	NYSE	MGF	Mon, Feb 5, 2001	6.62	6.63	6.59	6.61
2183	NYSE	MGF	Fri, Feb 2, 2001	6.62	6.62	6.60	6.62
2182	NYSE	MGF	Thu, Feb 1, 2001	6.57	6.62	6.53	6.60
2181	NYSE	MGF	Wed, Jan 31, 2001	6.56	6.57	6.52	6.53
2180	NYSE	MGF	Tue, Jan 30, 2001	6.56	6.57	6.51	6.57
2179	NYSE	MGF	Mon, Jan 29, 2001	6.56	6.56	6.50	6.56
2178	NYSE	MGF	Fri, Jan 26, 2001	6.56	6.56	6.44	6.56
2177	NYSE	MGF	Thu, Jan 25, 2001	6.56	6.56	6.44	6.50
2176	NYSE	MGF	Wed, Jan 24, 2001	6.56	6.56	6.50	6.50
2175	NYSE	MGF	Tue, Jan 23, 2001	6.50	6.56	6.50	6.56
2174	NYSE	MGF	Mon, Jan 22, 2001	6.56	6.63	6.50	6.50
2173	NYSE	MGF	Fri, Jan 19, 2001	6.63	6.69	6.63	6.69
2172	NYSE	MGF	Thu, Jan 18, 2001	6.63	6.69	6.63	6.63
2171	NYSE	MGF	Wed, Jan 17, 2001	6.56	6.69	6.50	6.66
2170	NYSE	MGF	Tue, Jan 16, 2001	6.56	6.63	6.56	6.56
2169	NYSE	MGF	Fri, Jan 12, 2001	6.63	6.69	6.56	6.63
2168	NYSE	MGF	Thu, Jan 11, 2001	6.63	6.69	6.56	6.56
2167	NYSE	MGF	Wed, Jan 10, 2001	6.63	6.69	6.63	6.69
2166	NYSE	MGF	Tue, Jan 9, 2001	6.56	6.63	6.56	6.56
2165	NYSE	MGF	Mon, Jan 8, 2001	6.56	6.56	6.50	6.56
2164	NYSE	MGF	Fri, Jan 5, 2001	6.50	6.56	6.50	6.50
2163	NYSE	MGF	Thu, Jan 4, 2001	6.50	6.56	6.50	6.50
2162	NYSE	MGF	Wed, Jan 3, 2001	6.56	6.56	6.50	6.56
2161	NYSE	MGF	Tue, Jan 2, 2001	6.50	6.56	6.50	6.50
2160	NYSE	MGF	Fri, Dec 29, 2000	6.56	6.56	6.50	6.50
2159	NYSE	MGF	Thu, Dec 28, 2000	6.56	6.56	6.50	6.50
2158	NYSE	MGF	Wed, Dec 27, 2000	6.56	6.63	6.50	6.50
2157	NYSE	MGF	Tue, Dec 26, 2000	6.50	6.63	6.44	6.56
2156	NYSE	MGF	Fri, Dec 22, 2000	6.38	6.56	6.38	6.50
2155	NYSE	MGF	Thu, Dec 21, 2000	6.50	6.50	6.38	6.38
2154	NYSE	MGF	Wed, Dec 20, 2000	6.44	6.50	6.44	6.44
2153	NYSE	MGF	Tue, Dec 19, 2000	6.50	6.50	6.44	6.44
2152	NYSE	MGF	Mon, Dec 18, 2000	6.50	6.50	6.44	6.50
2151	NYSE	MGF	Fri, Dec 15, 2000	6.44	6.50	6.38	6.44
2150	NYSE	MGF	Thu, Dec 14, 2000	6.31	6.44	6.31	6.44
2149	NYSE	MGF	Wed, Dec 13, 2000	6.31	6.38	6.25	6.38
2148	NYSE	MGF	Tue, Dec 12, 2000	6.31	6.38	6.31	6.31
2147	NYSE	MGF	Mon, Dec 11, 2000	6.31	6.38	6.31	6.31
2146	NYSE	MGF	Fri, Dec 8, 2000	6.25	6.38	6.25	6.38
2145	NYSE	MGF	Thu, Dec 7, 2000	6.38	6.38	6.25	6.31
2144	NYSE	MGF	Wed, Dec 6, 2000	6.31	6.31	6.25	6.31
2143	NYSE	MGF	Tue, Dec 5, 2000	6.25	6.38	6.25	6.31
2142	NYSE	MGF	Mon, Dec 4, 2000	6.19	6.31	6.19	6.25
2141	NYSE	MGF	Fri, Dec 1, 2000	6.25	6.25	6.19	6.25
2140	NYSE	MGF	Thu, Nov 30, 2000	6.19	6.25	6.19	6.19
2139	NYSE	MGF	Wed, Nov 29, 2000	6.25	6.25	6.19	6.22
2138	NYSE	MGF	Tue, Nov 28, 2000	6.19	6.31	6.19	6.19
2137	NYSE	MGF	Mon, Nov 27, 2000	6.19	6.25	6.13	6.25
2136	NYSE	MGF	Fri, Nov 24, 2000	6.13	6.13	6.13	6.13
2135	NYSE	MGF	Wed, Nov 22, 2000	6.19	6.19	6.13	6.13
2134	NYSE	MGF	Tue, Nov 21, 2000	6.19	6.19	6.13	6.19
2133	NYSE	MGF	Mon, Nov 20, 2000	6.19	6.19	6.13	6.19
2132	NYSE	MGF	Fri, Nov 17, 2000	6.19	6.19	6.13	6.13
2131	NYSE	MGF	Thu, Nov 16, 2000	6.13	6.19	6.13	6.13
2130	NYSE	MGF	Wed, Nov 15, 2000	6.13	6.19	6.13	6.13
2129	NYSE	MGF	Tue, Nov 14, 2000	6.13	6.19	6.13	6.13
2128	NYSE	MGF	Mon, Nov 13, 2000	6.13	6.19	6.13	6.13
2127	NYSE	MGF	Fri, Nov 10, 2000	6.13	6.19	6.13	6.13
2126	NYSE	MGF	Thu, Nov 9, 2000	6.25	6.25	6.13	6.13
2125	NYSE	MGF	Wed, Nov 8, 2000	6.25	6.25	6.13	6.25
2124	NYSE	MGF	Tue, Nov 7, 2000	6.19	6.25	6.19	6.19
2123	NYSE	MGF	Mon, Nov 6, 2000	6.19	6.25	6.19	6.19
2122	NYSE	MGF	Fri, Nov 3, 2000	6.19	6.25	6.19	6.19
2121	NYSE	MGF	Thu, Nov 2, 2000	6.19	6.25	6.19	6.25
2120	NYSE	MGF	Wed, Nov 1, 2000	6.19	6.25	6.19	6.19
2119	NYSE	MGF	Tue, Oct 31, 2000	6.19	6.25	6.13	6.19
2118	NYSE	MGF	Mon, Oct 30, 2000	6.19	6.19	6.13	6.13
2117	NYSE	MGF	Fri, Oct 27, 2000	6.13	6.19	6.13	6.13
2116	NYSE	MGF	Thu, Oct 26, 2000	6.13	6.19	6.13	6.19
2115	NYSE	MGF	Wed, Oct 25, 2000	6.19	6.19	6.13	6.13
2114	NYSE	MGF	Tue, Oct 24, 2000	6.19	6.25	6.19	6.19
2113	NYSE	MGF	Mon, Oct 23, 2000	6.19	6.25	6.19	6.19
2112	NYSE	MGF	Fri, Oct 20, 2000	6.19	6.25	6.19	6.25
2111	NYSE	MGF	Thu, Oct 19, 2000	6.19	6.22	6.19	6.19
2110	NYSE	MGF	Wed, Oct 18, 2000	6.19	6.25	6.13	6.25
2109	NYSE	MGF	Tue, Oct 17, 2000	6.13	6.25	6.13	6.19
2108	NYSE	MGF	Mon, Oct 16, 2000	6.13	6.19	6.13	6.13
2107	NYSE	MGF	Fri, Oct 13, 2000	6.13	6.19	6.13	6.13
2106	NYSE	MGF	Thu, Oct 12, 2000	6.13	6.19	6.13	6.13
2105	NYSE	MGF	Wed, Oct 11, 2000	6.19	6.25	6.19	6.19
2104	NYSE	MGF	Tue, Oct 10, 2000	6.19	6.25	6.19	6.19
2103	NYSE	MGF	Mon, Oct 9, 2000	6.13	6.19	6.13	6.19
2102	NYSE	MGF	Fri, Oct 6, 2000	6.19	6.19	6.13	6.13
2101	NYSE	MGF	Thu, Oct 5, 2000	6.19	6.19	6.13	6.19
2100	NYSE	MGF	Wed, Oct 4, 2000	6.19	6.19	6.13	6.13
2099	NYSE	MGF	Tue, Oct 3, 2000	6.13	6.19	6.13	6.13
2098	NYSE	MGF	Mon, Oct 2, 2000	6.19	6.19	6.13	6.13
2097	NYSE	MGF	Fri, Sep 29, 2000	6.13	6.19	6.13	6.13
2096	NYSE	MGF	Thu, Sep 28, 2000	6.19	6.19	6.13	6.19
2095	NYSE	MGF	Wed, Sep 27, 2000	6.13	6.19	6.13	6.13
2094	NYSE	MGF	Tue, Sep 26, 2000	6.13	6.19	6.13	6.13
2093	NYSE	MGF	Mon, Sep 25, 2000	6.13	6.19	6.13	6.13
2092	NYSE	MGF	Fri, Sep 22, 2000	6.13	6.19	6.13	6.19
2091	NYSE	MGF	Thu, Sep 21, 2000	6.19	6.19	6.13	6.13
2090	NYSE	MGF	Wed, Sep 20, 2000	6.19	6.19	6.13	6.13
2089	NYSE	MGF	Tue, Sep 19, 2000	6.19	6.25	6.13	6.19
2088	NYSE	MGF	Mon, Sep 18, 2000	6.19	6.25	6.13	6.19
2087	NYSE	MGF	Fri, Sep 15, 2000	6.19	6.19	6.13	6.13
2086	NYSE	MGF	Thu, Sep 14, 2000	6.19	6.19	6.13	6.13
2085	NYSE	MGF	Wed, Sep 13, 2000	6.25	6.25	6.13	6.13
2084	NYSE	MGF	Tue, Sep 12, 2000	6.25	6.25	6.19	6.19
2083	NYSE	MGF	Mon, Sep 11, 2000	6.19	6.25	6.19	6.19
2082	NYSE	MGF	Fri, Sep 8, 2000	6.19	6.25	6.19	6.19
2081	NYSE	MGF	Thu, Sep 7, 2000	6.25	6.25	6.19	6.19
2080	NYSE	MGF	Wed, Sep 6, 2000	6.19	6.25	6.19	6.25
2079	NYSE	MGF	Tue, Sep 5, 2000	6.19	6.25	6.19	6.19
2078	NYSE	MGF	Fri, Sep 1, 2000	6.25	6.25	6.19	6.19
2077	NYSE	MGF	Thu, Aug 31, 2000	6.19	6.25	6.19	6.19
2076	NYSE	MGF	Wed, Aug 30, 2000	6.25	6.25	6.19	6.19
2075	NYSE	MGF	Tue, Aug 29, 2000	6.19	6.25	6.19	6.25
2074	NYSE	MGF	Mon, Aug 28, 2000	6.25	6.25	6.19	6.19
2073	NYSE	MGF	Fri, Aug 25, 2000	6.19	6.25	6.19	6.25
2072	NYSE	MGF	Thu, Aug 24, 2000	6.19	6.25	6.19	6.25
2071	NYSE	MGF	Wed, Aug 23, 2000	6.19	6.25	6.19	6.19
2070	NYSE	MGF	Tue, Aug 22, 2000	6.13	6.25	6.13	6.19
2069	NYSE	MGF	Mon, Aug 21, 2000	6.19	6.25	6.13	6.13
2068	NYSE	MGF	Fri, Aug 18, 2000	6.13	6.25	6.13	6.25
2067	NYSE	MGF	Thu, Aug 17, 2000	6.13	6.25	6.13	6.19
2066	NYSE	MGF	Wed, Aug 16, 2000	6.19	6.19	6.13	6.19
2065	NYSE	MGF	Tue, Aug 15, 2000	6.19	6.19	6.13	6.13
2064	NYSE	MGF	Mon, Aug 14, 2000	6.13	6.19	6.13	6.13
2063	NYSE	MGF	Fri, Aug 11, 2000	6.19	6.19	6.13	6.19
2062	NYSE	MGF	Thu, Aug 10, 2000	6.19	6.25	6.19	6.25
2061	NYSE	MGF	Wed, Aug 9, 2000	6.19	6.25	6.19	6.25
2060	NYSE	MGF	Tue, Aug 8, 2000	6.19	6.25	6.19	6.25
2059	NYSE	MGF	Mon, Aug 7, 2000	6.19	6.25	6.19	6.25
2058	NYSE	MGF	Fri, Aug 4, 2000	6.19	6.25	6.19	6.19
2057	NYSE	MGF	Thu, Aug 3, 2000	6.13	6.19	6.13	6.19
2056	NYSE	MGF	Wed, Aug 2, 2000	6.19	6.25	6.19	6.19
2055	NYSE	MGF	Tue, Aug 1, 2000	6.19	6.25	6.13	6.19
2054	NYSE	MGF	Mon, Jul 31, 2000	6.13	6.19	6.06	6.13
2053	NYSE	MGF	Fri, Jul 28, 2000	6.13	6.13	6.06	6.06
2052	NYSE	MGF	Thu, Jul 27, 2000	6.06	6.13	6.06	6.06
2051	NYSE	MGF	Wed, Jul 26, 2000	6.13	6.13	6.06	6.06
2050	NYSE	MGF	Tue, Jul 25, 2000	6.13	6.13	6.06	6.13
2049	NYSE	MGF	Mon, Jul 24, 2000	6.06	6.13	6.06	6.06
2048	NYSE	MGF	Fri, Jul 21, 2000	6.06	6.13	6.06	6.06
2047	NYSE	MGF	Thu, Jul 20, 2000	6.06	6.13	6.06	6.06
2046	NYSE	MGF	Wed, Jul 19, 2000	6.13	6.13	6.06	6.13
2045	NYSE	MGF	Tue, Jul 18, 2000	6.06	6.13	6.06	6.06
2044	NYSE	MGF	Mon, Jul 17, 2000	6.06	6.13	6.06	6.06
2043	NYSE	MGF	Fri, Jul 14, 2000	6.13	6.13	6.06	6.06
2042	NYSE	MGF	Thu, Jul 13, 2000	6.06	6.13	6.06	6.06
2041	NYSE	MGF	Wed, Jul 12, 2000	6.06	6.13	6.06	6.06
2040	NYSE	MGF	Tue, Jul 11, 2000	6.13	6.19	6.06	6.13
2039	NYSE	MGF	Mon, Jul 10, 2000	6.13	6.19	6.13	6.13
2038	NYSE	MGF	Fri, Jul 7, 2000	6.13	6.13	6.06	6.13
2037	NYSE	MGF	Thu, Jul 6, 2000	6.13	6.19	6.13	6.19
2036	NYSE	MGF	Wed, Jul 5, 2000	6.13	6.19	6.06	6.06
2035	NYSE	MGF	Mon, Jul 3, 2000	6.19	6.19	6.06	6.19
2034	NYSE	MGF	Fri, Jun 30, 2000	6.13	6.13	6.06	6.13
2033	NYSE	MGF	Thu, Jun 29, 2000	6.13	6.13	6.00	6.06
2032	NYSE	MGF	Wed, Jun 28, 2000	6.06	6.13	6.06	6.06
2031	NYSE	MGF	Tue, Jun 27, 2000	6.06	6.13	6.00	6.06
2030	NYSE	MGF	Mon, Jun 26, 2000	6.00	6.06	6.00	6.00
2029	NYSE	MGF	Fri, Jun 23, 2000	6.00	6.06	6.00	6.00
2028	NYSE	MGF	Thu, Jun 22, 2000	6.06	6.06	6.00	6.00
2027	NYSE	MGF	Wed, Jun 21, 2000	6.06	6.06	6.00	6.00
2026	NYSE	MGF	Tue, Jun 20, 2000	6.13	6.13	6.00	6.06
2025	NYSE	MGF	Mon, Jun 19, 2000	6.00	6.06	6.00	6.00
2024	NYSE	MGF	Fri, Jun 16, 2000	6.06	6.06	6.00	6.06
2023	NYSE	MGF	Thu, Jun 15, 2000	6.06	6.06	6.00	6.00
2022	NYSE	MGF	Wed, Jun 14, 2000	6.00	6.06	6.00	6.06
2021	NYSE	MGF	Tue, Jun 13, 2000	6.00	6.06	6.00	6.00
2020	NYSE	MGF	Mon, Jun 12, 2000	6.06	6.13	6.00	6.00
2019	NYSE	MGF	Fri, Jun 9, 2000	6.06	6.13	6.06	6.06
2018	NYSE	MGF	Thu, Jun 8, 2000	6.00	6.06	6.00	6.00
2017	NYSE	MGF	Wed, Jun 7, 2000	6.00	6.06	6.00	6.00
2016	NYSE	MGF	Tue, Jun 6, 2000	6.00	6.06	5.94	6.00
2015	NYSE	MGF	Mon, Jun 5, 2000	6.00	6.06	6.00	6.06
2014	NYSE	MGF	Fri, Jun 2, 2000	6.06	6.13	6.00	6.00
2013	NYSE	MGF	Thu, Jun 1, 2000	6.00	6.06	5.94	6.00
2012	NYSE	MGF	Wed, May 31, 2000	5.81	6.00	5.81	5.94
2011	NYSE	MGF	Tue, May 30, 2000	5.88	5.88	5.81	5.88
2010	NYSE	MGF	Fri, May 26, 2000	5.81	5.88	5.81	5.81
2009	NYSE	MGF	Thu, May 25, 2000	5.88	5.88	5.81	5.81
2008	NYSE	MGF	Wed, May 24, 2000	5.81	5.88	5.81	5.81
2007	NYSE	MGF	Tue, May 23, 2000	5.81	5.88	5.81	5.88
2006	NYSE	MGF	Mon, May 22, 2000	5.81	5.88	5.81	5.81
2005	NYSE	MGF	Fri, May 19, 2000	5.81	5.88	5.81	5.81
2004	NYSE	MGF	Thu, May 18, 2000	5.75	5.81	5.75	5.81
2003	NYSE	MGF	Wed, May 17, 2000	5.81	5.81	5.75	5.81
2002	NYSE	MGF	Tue, May 16, 2000	5.81	5.88	5.75	5.75
2001	NYSE	MGF	Mon, May 15, 2000	5.81	5.81	5.81	5.81
2000	NYSE	MGF	Fri, May 12, 2000	5.81	5.88	5.81	5.81
1999	NYSE	MGF	Thu, May 11, 2000	5.81	5.88	5.75	5.81
1998	NYSE	MGF	Wed, May 10, 2000	5.75	5.81	5.75	5.81
1997	NYSE	MGF	Tue, May 9, 2000	5.81	5.81	5.75	5.81
1996	NYSE	MGF	Mon, May 8, 2000	5.88	5.88	5.81	5.88
1995	NYSE	MGF	Fri, May 5, 2000	5.94	5.94	5.88	5.88
1994	NYSE	MGF	Thu, May 4, 2000	6.00	6.06	5.94	5.94
1993	NYSE	MGF	Wed, May 3, 2000	6.06	6.06	6.00	6.00
1992	NYSE	MGF	Tue, May 2, 2000	6.06	6.13	6.06	6.13
1991	NYSE	MGF	Mon, May 1, 2000	6.13	6.13	6.06	6.06
1990	NYSE	MGF	Fri, Apr 28, 2000	6.06	6.13	6.06	6.06
1989	NYSE	MGF	Thu, Apr 27, 2000	6.06	6.13	6.06	6.06
1988	NYSE	MGF	Wed, Apr 26, 2000	6.06	6.13	6.06	6.06
1987	NYSE	MGF	Tue, Apr 25, 2000	6.13	6.13	6.06	6.06
1986	NYSE	MGF	Mon, Apr 24, 2000	6.06	6.13	6.06	6.06
1985	NYSE	MGF	Thu, Apr 20, 2000	6.06	6.13	6.06	6.13
1984	NYSE	MGF	Wed, Apr 19, 2000	6.00	6.13	6.00	6.06
1983	NYSE	MGF	Tue, Apr 18, 2000	6.06	6.06	6.00	6.06
1982	NYSE	MGF	Mon, Apr 17, 2000	6.00	6.06	6.00	6.00
1981	NYSE	MGF	Fri, Apr 14, 2000	6.06	6.06	5.94	5.94
1980	NYSE	MGF	Thu, Apr 13, 2000	6.00	6.13	6.00	6.06
1979	NYSE	MGF	Wed, Apr 12, 2000	6.00	6.06	6.00	6.00
1978	NYSE	MGF	Tue, Apr 11, 2000	6.06	6.06	6.06	6.06
1977	NYSE	MGF	Mon, Apr 10, 2000	6.00	6.13	6.00	6.13
1976	NYSE	MGF	Fri, Apr 7, 2000	6.06	6.06	6.00	6.00
1975	NYSE	MGF	Thu, Apr 6, 2000	6.06	6.13	6.00	6.00
1974	NYSE	MGF	Wed, Apr 5, 2000	6.00	6.06	6.00	6.00
1973	NYSE	MGF	Tue, Apr 4, 2000	6.00	6.06	5.94	6.00
1972	NYSE	MGF	Mon, Apr 3, 2000	6.00	6.06	5.94	5.94
1971	NYSE	MGF	Fri, Mar 31, 2000	6.00	6.00	5.94	6.00
1970	NYSE	MGF	Thu, Mar 30, 2000	5.94	6.00	5.94	5.94
1969	NYSE	MGF	Wed, Mar 29, 2000	5.94	6.00	5.94	5.94
1968	NYSE	MGF	Tue, Mar 28, 2000	6.00	6.00	5.94	5.94
1967	NYSE	MGF	Mon, Mar 27, 2000	5.94	6.00	5.94	5.94
1966	NYSE	MGF	Fri, Mar 24, 2000	5.94	6.00	5.94	5.94
1965	NYSE	MGF	Thu, Mar 23, 2000	5.94	6.00	5.94	5.94
1964	NYSE	MGF	Wed, Mar 22, 2000	5.88	6.00	5.88	5.88
1963	NYSE	MGF	Tue, Mar 21, 2000	5.88	5.97	5.88	5.88
1962	NYSE	MGF	Mon, Mar 20, 2000	5.88	5.94	5.88	5.88
1961	NYSE	MGF	Fri, Mar 17, 2000	5.88	5.94	5.88	5.88
1960	NYSE	MGF	Thu, Mar 16, 2000	5.88	5.94	5.88	5.88
1959	NYSE	MGF	Wed, Mar 15, 2000	5.88	5.94	5.88	5.88
1958	NYSE	MGF	Tue, Mar 14, 2000	5.88	5.94	5.88	5.88
1957	NYSE	MGF	Mon, Mar 13, 2000	5.88	5.94	5.81	5.94
1956	NYSE	MGF	Fri, Mar 10, 2000	5.88	5.94	5.88	5.88
1955	NYSE	MGF	Thu, Mar 9, 2000	5.88	5.94	5.88	5.88
1954	NYSE	MGF	Wed, Mar 8, 2000	5.88	5.94	5.88	5.88
1953	NYSE	MGF	Tue, Mar 7, 2000	5.88	5.88	5.88	5.88
1952	NYSE	MGF	Mon, Mar 6, 2000	5.94	6.00	5.88	5.88
1951	NYSE	MGF	Fri, Mar 3, 2000	5.94	5.94	5.94	5.94
1950	NYSE	MGF	Thu, Mar 2, 2000	5.94	6.00	5.94	5.94
1949	NYSE	MGF	Wed, Mar 1, 2000	6.00	6.00	5.94	5.94
1948	NYSE	MGF	Tue, Feb 29, 2000	5.94	6.00	5.94	5.94
1947	NYSE	MGF	Mon, Feb 28, 2000	5.94	6.00	5.88	5.94
1946	NYSE	MGF	Fri, Feb 25, 2000	5.88	6.00	5.88	5.94
1945	NYSE	MGF	Thu, Feb 24, 2000	5.88	6.00	5.88	5.88
1944	NYSE	MGF	Wed, Feb 23, 2000	5.88	6.00	5.88	5.94
1943	NYSE	MGF	Tue, Feb 22, 2000	5.88	5.94	5.88	5.94
1942	NYSE	MGF	Fri, Feb 18, 2000	5.88	5.94	5.88	5.88
1941	NYSE	MGF	Thu, Feb 17, 2000	5.94	5.94	5.88	5.88
1940	NYSE	MGF	Wed, Feb 16, 2000	5.88	5.94	5.88	5.88
1939	NYSE	MGF	Tue, Feb 15, 2000	5.94	6.00	5.88	5.88
1938	NYSE	MGF	Mon, Feb 14, 2000	5.94	6.00	5.94	5.94
1937	NYSE	MGF	Fri, Feb 11, 2000	5.88	5.94	5.88	5.94
1936	NYSE	MGF	Thu, Feb 10, 2000	5.94	6.00	5.94	6.00
1935	NYSE	MGF	Wed, Feb 9, 2000	5.94	6.00	5.94	6.00
1934	NYSE	MGF	Tue, Feb 8, 2000	5.94	6.00	5.94	6.00
1933	NYSE	MGF	Mon, Feb 7, 2000	5.94	6.00	5.94	5.94
1932	NYSE	MGF	Fri, Feb 4, 2000	5.94	6.00	5.88	5.94
1931	NYSE	MGF	Thu, Feb 3, 2000	6.00	6.06	5.94	5.94
1930	NYSE	MGF	Wed, Feb 2, 2000	5.94	6.00	5.94	6.00
1929	NYSE	MGF	Tue, Feb 1, 2000	5.94	6.00	5.88	5.94
1928	NYSE	MGF	Mon, Jan 31, 2000	5.81	5.94	5.81	5.88
1927	NYSE	MGF	Fri, Jan 28, 2000	5.75	5.88	5.75	5.81
1926	NYSE	MGF	Thu, Jan 27, 2000	5.75	5.88	5.75	5.75
1925	NYSE	MGF	Wed, Jan 26, 2000	5.75	5.81	5.75	5.81
1924	NYSE	MGF	Tue, Jan 25, 2000	5.75	5.81	5.75	5.75
1923	NYSE	MGF	Mon, Jan 24, 2000	5.81	5.81	5.75	5.75
1922	NYSE	MGF	Fri, Jan 21, 2000	5.69	5.81	5.69	5.81
1921	NYSE	MGF	Thu, Jan 20, 2000	5.69	5.75	5.69	5.69
1920	NYSE	MGF	Wed, Jan 19, 2000	5.69	5.75	5.69	5.69
1919	NYSE	MGF	Tue, Jan 18, 2000	5.75	5.75	5.69	5.69
1918	NYSE	MGF	Fri, Jan 14, 2000	5.69	5.81	5.69	5.75
1917	NYSE	MGF	Thu, Jan 13, 2000	5.75	5.81	5.69	5.69
1916	NYSE	MGF	Wed, Jan 12, 2000	5.75	5.75	5.69	5.69
1915	NYSE	MGF	Tue, Jan 11, 2000	5.75	5.88	5.75	5.75
1914	NYSE	MGF	Mon, Jan 10, 2000	5.75	5.81	5.75	5.75
1913	NYSE	MGF	Fri, Jan 7, 2000	5.69	5.81	5.69	5.81
1912	NYSE	MGF	Thu, Jan 6, 2000	5.69	5.75	5.69	5.69
1911	NYSE	MGF	Wed, Jan 5, 2000	5.75	5.81	5.69	5.72
1910	NYSE	MGF	Tue, Jan 4, 2000	5.69	5.75	5.69	5.75
1909	NYSE	MGF	Mon, Jan 3, 2000	5.69	5.75	5.69	5.69
1908	NYSE	MGF	Fri, Dec 31, 1999	5.75	5.75	5.63	5.69
1907	NYSE	MGF	Thu, Dec 30, 1999	5.75	5.81	5.63	5.69
1906	NYSE	MGF	Wed, Dec 29, 1999	5.75	5.88	5.75	5.81
1905	NYSE	MGF	Tue, Dec 28, 1999	5.81	5.81	5.75	5.75
1904	NYSE	MGF	Mon, Dec 27, 1999	5.75	5.81	5.69	5.75
1903	NYSE	MGF	Thu, Dec 23, 1999	5.75	5.81	5.75	5.75
1902	NYSE	MGF	Wed, Dec 22, 1999	5.81	5.81	5.75	5.81
1901	NYSE	MGF	Tue, Dec 21, 1999	5.75	5.81	5.75	5.75
1900	NYSE	MGF	Mon, Dec 20, 1999	5.81	5.88	5.75	5.75
1899	NYSE	MGF	Fri, Dec 17, 1999	5.81	5.88	5.81	5.81
1898	NYSE	MGF	Thu, Dec 16, 1999	5.81	5.88	5.81	5.81
1897	NYSE	MGF	Wed, Dec 15, 1999	5.81	5.88	5.81	5.88
1896	NYSE	MGF	Tue, Dec 14, 1999	5.88	5.88	5.81	5.81
1895	NYSE	MGF	Mon, Dec 13, 1999	5.81	5.88	5.81	5.88
1894	NYSE	MGF	Fri, Dec 10, 1999	6.00	6.00	5.88	5.88
1893	NYSE	MGF	Thu, Dec 9, 1999	5.81	5.94	5.81	5.94
1892	NYSE	MGF	Wed, Dec 8, 1999	5.88	5.94	5.81	5.81
1891	NYSE	MGF	Tue, Dec 7, 1999	5.88	5.94	5.88	5.88
1890	NYSE	MGF	Mon, Dec 6, 1999	5.88	5.94	5.81	5.88
1889	NYSE	MGF	Fri, Dec 3, 1999	5.81	5.88	5.75	5.81
1888	NYSE	MGF	Thu, Dec 2, 1999	5.75	5.88	5.75	5.81
1887	NYSE	MGF	Wed, Dec 1, 1999	5.88	5.88	5.75	5.75
1886	NYSE	MGF	Tue, Nov 30, 1999	5.81	5.88	5.81	5.81
1885	NYSE	MGF	Mon, Nov 29, 1999	5.88	5.94	5.81	5.81
1884	NYSE	MGF	Fri, Nov 26, 1999	5.88	5.94	5.88	5.88
1883	NYSE	MGF	Wed, Nov 24, 1999	5.94	5.94	5.88	5.88
1882	NYSE	MGF	Tue, Nov 23, 1999	5.88	5.94	5.88	5.88
1881	NYSE	MGF	Mon, Nov 22, 1999	5.94	6.00	5.88	5.88
1880	NYSE	MGF	Fri, Nov 19, 1999	5.94	6.00	5.94	5.94
1879	NYSE	MGF	Thu, Nov 18, 1999	5.94	6.00	5.88	5.94
1878	NYSE	MGF	Wed, Nov 17, 1999	5.94	6.00	5.94	6.00
1877	NYSE	MGF	Tue, Nov 16, 1999	6.00	6.06	5.94	5.94
1876	NYSE	MGF	Mon, Nov 15, 1999	6.06	6.06	5.94	6.00
1875	NYSE	MGF	Fri, Nov 12, 1999	6.00	6.06	5.94	6.06
1874	NYSE	MGF	Thu, Nov 11, 1999	5.94	6.00	5.94	5.94
1873	NYSE	MGF	Wed, Nov 10, 1999	5.94	6.00	5.94	5.94
1872	NYSE	MGF	Tue, Nov 9, 1999	6.00	6.00	5.94	6.00
1871	NYSE	MGF	Mon, Nov 8, 1999	6.00	6.13	6.00	6.00
1870	NYSE	MGF	Fri, Nov 5, 1999	6.06	6.13	6.00	6.06
1869	NYSE	MGF	Thu, Nov 4, 1999	6.00	6.06	6.00	6.00
1868	NYSE	MGF	Wed, Nov 3, 1999	6.00	6.06	5.94	6.06
1867	NYSE	MGF	Tue, Nov 2, 1999	5.94	6.00	5.94	6.00
1866	NYSE	MGF	Mon, Nov 1, 1999	6.00	6.00	5.94	5.94
1865	NYSE	MGF	Fri, Oct 29, 1999	5.94	6.00	5.94	5.94
1864	NYSE	MGF	Thu, Oct 28, 1999	5.94	6.00	5.94	5.94
1863	NYSE	MGF	Wed, Oct 27, 1999	5.88	5.94	5.88	5.88
1862	NYSE	MGF	Tue, Oct 26, 1999	5.94	6.00	5.81	5.81
1861	NYSE	MGF	Mon, Oct 25, 1999	6.00	6.00	5.88	5.94
1860	NYSE	MGF	Fri, Oct 22, 1999	5.94	6.00	5.88	6.00
1859	NYSE	MGF	Thu, Oct 21, 1999	5.88	5.94	5.88	5.88
1858	NYSE	MGF	Wed, Oct 20, 1999	5.88	5.94	5.88	5.88
1857	NYSE	MGF	Tue, Oct 19, 1999	5.94	5.94	5.88	5.88
1856	NYSE	MGF	Mon, Oct 18, 1999	5.94	5.97	5.88	5.88
1855	NYSE	MGF	Fri, Oct 15, 1999	5.94	6.00	5.94	6.00
1854	NYSE	MGF	Thu, Oct 14, 1999	6.00	6.06	6.00	6.00
1853	NYSE	MGF	Wed, Oct 13, 1999	6.00	6.06	6.00	6.00
1852	NYSE	MGF	Tue, Oct 12, 1999	6.00	6.06	6.00	6.00
1851	NYSE	MGF	Mon, Oct 11, 1999	6.13	6.13	6.00	6.06
1850	NYSE	MGF	Fri, Oct 8, 1999	6.13	6.13	6.06	6.06
1849	NYSE	MGF	Thu, Oct 7, 1999	6.00	6.06	6.00	6.00
1848	NYSE	MGF	Wed, Oct 6, 1999	6.00	6.06	6.00	6.00
1847	NYSE	MGF	Tue, Oct 5, 1999	6.06	6.06	6.00	6.00
1846	NYSE	MGF	Mon, Oct 4, 1999	6.06	6.06	6.00	6.00
1845	NYSE	MGF	Fri, Oct 1, 1999	6.06	6.13	6.00	6.00
1844	NYSE	MGF	Thu, Sep 30, 1999	6.06	6.13	6.06	6.13
1843	NYSE	MGF	Wed, Sep 29, 1999	6.13	6.13	6.06	6.06
1842	NYSE	MGF	Tue, Sep 28, 1999	6.13	6.13	6.06	6.06
1841	NYSE	MGF	Mon, Sep 27, 1999	6.13	6.13	6.06	6.06
1840	NYSE	MGF	Fri, Sep 24, 1999	6.13	6.19	6.06	6.19
1839	NYSE	MGF	Thu, Sep 23, 1999	6.06	6.13	6.06	6.06
1838	NYSE	MGF	Wed, Sep 22, 1999	6.06	6.19	6.06	6.06
1837	NYSE	MGF	Tue, Sep 21, 1999	6.06	6.19	6.06	6.06
1836	NYSE	MGF	Mon, Sep 20, 1999	6.06	6.13	6.06	6.06
1835	NYSE	MGF	Fri, Sep 17, 1999	6.13	6.16	6.06	6.06
1834	NYSE	MGF	Thu, Sep 16, 1999	6.06	6.13	6.06	6.06
1833	NYSE	MGF	Wed, Sep 15, 1999	6.13	6.13	6.06	6.06
1832	NYSE	MGF	Tue, Sep 14, 1999	6.06	6.13	6.06	6.06
1831	NYSE	MGF	Mon, Sep 13, 1999	6.06	6.13	6.06	6.06
1830	NYSE	MGF	Fri, Sep 10, 1999	6.13	6.19	6.06	6.13
1829	NYSE	MGF	Thu, Sep 9, 1999	6.13	6.19	6.13	6.13
1828	NYSE	MGF	Wed, Sep 8, 1999	6.13	6.19	6.13	6.13
1827	NYSE	MGF	Tue, Sep 7, 1999	6.19	6.19	6.13	6.19
1826	NYSE	MGF	Fri, Sep 3, 1999	6.06	6.19	6.06	6.13
1825	NYSE	MGF	Thu, Sep 2, 1999	6.13	6.13	6.06	6.06
1824	NYSE	MGF	Wed, Sep 1, 1999	6.13	6.13	6.06	6.06
1823	NYSE	MGF	Tue, Aug 31, 1999	6.06	6.13	6.06	6.06
1822	NYSE	MGF	Mon, Aug 30, 1999	6.13	6.13	6.06	6.06
1821	NYSE	MGF	Fri, Aug 27, 1999	6.06	6.13	6.06	6.13
1820	NYSE	MGF	Thu, Aug 26, 1999	6.06	6.13	6.06	6.13
1819	NYSE	MGF	Wed, Aug 25, 1999	6.06	6.13	6.06	6.06
1818	NYSE	MGF	Tue, Aug 24, 1999	6.13	6.13	6.06	6.06
1817	NYSE	MGF	Mon, Aug 23, 1999	6.13	6.19	6.06	6.06
1816	NYSE	MGF	Fri, Aug 20, 1999	6.13	6.19	6.06	6.13
1815	NYSE	MGF	Thu, Aug 19, 1999	6.19	6.19	6.13	6.19
1814	NYSE	MGF	Wed, Aug 18, 1999	6.13	6.19	6.13	6.13
1813	NYSE	MGF	Tue, Aug 17, 1999	6.19	6.25	6.13	6.13
1812	NYSE	MGF	Mon, Aug 16, 1999	6.13	6.19	6.13	6.13
1811	NYSE	MGF	Fri, Aug 13, 1999	6.13	6.19	6.13	6.13
1810	NYSE	MGF	Thu, Aug 12, 1999	6.13	6.19	6.06	6.06
1809	NYSE	MGF	Wed, Aug 11, 1999	6.19	6.19	6.13	6.13
1808	NYSE	MGF	Tue, Aug 10, 1999	6.13	6.19	6.13	6.13
1807	NYSE	MGF	Mon, Aug 9, 1999	6.19	6.19	6.13	6.13
1806	NYSE	MGF	Fri, Aug 6, 1999	6.13	6.19	6.13	6.19
1805	NYSE	MGF	Thu, Aug 5, 1999	6.19	6.19	6.13	6.16
1804	NYSE	MGF	Wed, Aug 4, 1999	6.19	6.25	6.13	6.13
1803	NYSE	MGF	Tue, Aug 3, 1999	6.19	6.25	6.19	6.19
1802	NYSE	MGF	Mon, Aug 2, 1999	6.25	6.25	6.13	6.13
1801	NYSE	MGF	Fri, Jul 30, 1999	6.13	6.25	6.13	6.19
1800	NYSE	MGF	Thu, Jul 29, 1999	6.13	6.19	6.13	6.13
1799	NYSE	MGF	Wed, Jul 28, 1999	6.13	6.19	6.06	6.13
1798	NYSE	MGF	Tue, Jul 27, 1999	6.19	6.19	6.06	6.06
1797	NYSE	MGF	Mon, Jul 26, 1999	6.06	6.13	6.06	6.13
1796	NYSE	MGF	Fri, Jul 23, 1999	6.13	6.19	6.06	6.13
1795	NYSE	MGF	Thu, Jul 22, 1999	6.13	6.19	6.13	6.13
1794	NYSE	MGF	Wed, Jul 21, 1999	6.19	6.19	6.13	6.13
1793	NYSE	MGF	Tue, Jul 20, 1999	6.13	6.19	6.13	6.19
1792	NYSE	MGF	Mon, Jul 19, 1999	6.13	6.19	6.13	6.13
1791	NYSE	MGF	Fri, Jul 16, 1999	6.13	6.19	6.13	6.19
1790	NYSE	MGF	Thu, Jul 15, 1999	6.13	6.19	6.13	6.13
1789	NYSE	MGF	Wed, Jul 14, 1999	6.13	6.19	6.13	6.13
1788	NYSE	MGF	Tue, Jul 13, 1999	6.13	6.19	6.13	6.13
1787	NYSE	MGF	Mon, Jul 12, 1999	6.19	6.25	6.19	6.25
1786	NYSE	MGF	Fri, Jul 9, 1999	6.19	6.25	6.13	6.19
1785	NYSE	MGF	Thu, Jul 8, 1999	6.19	6.25	6.19	6.25
1784	NYSE	MGF	Wed, Jul 7, 1999	6.19	6.25	6.19	6.25
1783	NYSE	MGF	Tue, Jul 6, 1999	6.25	6.25	6.19	6.19
1782	NYSE	MGF	Fri, Jul 2, 1999	6.25	6.31	6.25	6.25
1781	NYSE	MGF	Thu, Jul 1, 1999	6.25	6.31	6.25	6.25
1780	NYSE	MGF	Wed, Jun 30, 1999	6.25	6.25	6.19	6.25
1779	NYSE	MGF	Tue, Jun 29, 1999	6.19	6.25	6.19	6.19
1778	NYSE	MGF	Mon, Jun 28, 1999	6.19	6.25	6.13	6.19
1777	NYSE	MGF	Fri, Jun 25, 1999	6.13	6.25	6.13	6.13
1776	NYSE	MGF	Thu, Jun 24, 1999	6.13	6.19	6.13	6.19
1775	NYSE	MGF	Wed, Jun 23, 1999	6.19	6.19	6.13	6.13
1774	NYSE	MGF	Tue, Jun 22, 1999	6.19	6.25	6.19	6.19
1773	NYSE	MGF	Mon, Jun 21, 1999	6.25	6.25	6.19	6.19
1772	NYSE	MGF	Fri, Jun 18, 1999	6.25	6.25	6.19	6.19
1771	NYSE	MGF	Thu, Jun 17, 1999	6.13	6.25	6.13	6.25
1770	NYSE	MGF	Wed, Jun 16, 1999	6.19	6.25	6.13	6.13
1769	NYSE	MGF	Tue, Jun 15, 1999	6.13	6.19	6.13	6.13
1768	NYSE	MGF	Mon, Jun 14, 1999	6.13	6.19	6.13	6.13
1767	NYSE	MGF	Fri, Jun 11, 1999	6.13	6.19	6.13	6.19
1766	NYSE	MGF	Thu, Jun 10, 1999	6.13	6.19	6.13	6.13
1765	NYSE	MGF	Wed, Jun 9, 1999	6.25	6.25	6.19	6.19
1764	NYSE	MGF	Tue, Jun 8, 1999	6.19	6.25	6.19	6.25
1763	NYSE	MGF	Mon, Jun 7, 1999	6.25	6.25	6.19	6.19
1762	NYSE	MGF	Fri, Jun 4, 1999	6.19	6.25	6.19	6.25
1761	NYSE	MGF	Thu, Jun 3, 1999	6.19	6.25	6.19	6.19
1760	NYSE	MGF	Wed, Jun 2, 1999	6.19	6.25	6.19	6.19
1759	NYSE	MGF	Tue, Jun 1, 1999	6.25	6.25	6.19	6.25
1758	NYSE	MGF	Fri, May 28, 1999	6.25	6.25	6.19	6.25
1757	NYSE	MGF	Thu, May 27, 1999	6.25	6.25	6.19	6.19
1756	NYSE	MGF	Wed, May 26, 1999	6.25	6.25	6.19	6.19
1755	NYSE	MGF	Tue, May 25, 1999	6.25	6.31	6.19	6.19
1754	NYSE	MGF	Mon, May 24, 1999	6.25	6.31	6.19	6.25
1753	NYSE	MGF	Fri, May 21, 1999	6.25	6.31	6.25	6.25
1752	NYSE	MGF	Thu, May 20, 1999	6.19	6.31	6.19	6.19
1751	NYSE	MGF	Wed, May 19, 1999	6.19	6.25	6.19	6.19
1750	NYSE	MGF	Tue, May 18, 1999	6.19	6.25	6.19	6.19
1749	NYSE	MGF	Mon, May 17, 1999	6.19	6.25	6.19	6.19
1748	NYSE	MGF	Fri, May 14, 1999	6.25	6.31	6.19	6.19
1747	NYSE	MGF	Thu, May 13, 1999	6.25	6.31	6.25	6.25
1746	NYSE	MGF	Wed, May 12, 1999	6.25	6.31	6.25	6.25
1745	NYSE	MGF	Tue, May 11, 1999	6.25	6.31	6.25	6.25
1744	NYSE	MGF	Mon, May 10, 1999	6.25	6.31	6.25	6.31
1743	NYSE	MGF	Fri, May 7, 1999	6.25	6.31	6.25	6.25
1742	NYSE	MGF	Thu, May 6, 1999	6.25	6.38	6.25	6.31
1741	NYSE	MGF	Wed, May 5, 1999	6.31	6.38	6.25	6.31
1740	NYSE	MGF	Tue, May 4, 1999	6.31	6.38	6.31	6.31
1739	NYSE	MGF	Mon, May 3, 1999	6.38	6.38	6.31	6.38
1738	NYSE	MGF	Fri, Apr 30, 1999	6.31	6.38	6.31	6.31
1737	NYSE	MGF	Thu, Apr 29, 1999	6.38	6.38	6.31	6.31
1736	NYSE	MGF	Wed, Apr 28, 1999	6.31	6.44	6.31	6.38
1735	NYSE	MGF	Tue, Apr 27, 1999	6.38	6.38	6.31	6.38
1734	NYSE	MGF	Mon, Apr 26, 1999	6.31	6.38	6.31	6.31
1733	NYSE	MGF	Fri, Apr 23, 1999	6.31	6.38	6.31	6.31
1732	NYSE	MGF	Thu, Apr 22, 1999	6.38	6.41	6.31	6.31
1731	NYSE	MGF	Wed, Apr 21, 1999	6.31	6.38	6.31	6.31
1730	NYSE	MGF	Tue, Apr 20, 1999	6.38	6.38	6.31	6.31
1729	NYSE	MGF	Mon, Apr 19, 1999	6.38	6.38	6.31	6.31
1728	NYSE	MGF	Fri, Apr 16, 1999	6.31	6.44	6.31	6.38
1727	NYSE	MGF	Thu, Apr 15, 1999	6.31	6.44	6.31	6.31
1726	NYSE	MGF	Wed, Apr 14, 1999	6.31	6.38	6.31	6.31
1725	NYSE	MGF	Tue, Apr 13, 1999	6.38	6.38	6.31	6.31
1724	NYSE	MGF	Mon, Apr 12, 1999	6.38	6.44	6.38	6.38
1723	NYSE	MGF	Fri, Apr 9, 1999	6.38	6.44	6.38	6.38
1722	NYSE	MGF	Thu, Apr 8, 1999	6.38	6.44	6.38	6.38
1721	NYSE	MGF	Wed, Apr 7, 1999	6.38	6.44	6.38	6.44
1720	NYSE	MGF	Tue, Apr 6, 1999	6.31	6.44	6.31	6.38
1719	NYSE	MGF	Mon, Apr 5, 1999	6.31	6.38	6.31	6.38
1718	NYSE	MGF	Thu, Apr 1, 1999	6.44	6.44	6.31	6.31
1717	NYSE	MGF	Wed, Mar 31, 1999	6.44	6.44	6.31	6.31
1716	NYSE	MGF	Tue, Mar 30, 1999	6.31	6.44	6.31	6.44
1715	NYSE	MGF	Mon, Mar 29, 1999	6.31	6.38	6.31	6.31
1714	NYSE	MGF	Fri, Mar 26, 1999	6.31	6.38	6.31	6.31
1713	NYSE	MGF	Thu, Mar 25, 1999	6.31	6.38	6.31	6.31
1712	NYSE	MGF	Wed, Mar 24, 1999	6.38	6.38	6.31	6.38
1711	NYSE	MGF	Tue, Mar 23, 1999	6.44	6.44	6.31	6.38
1710	NYSE	MGF	Mon, Mar 22, 1999	6.38	6.44	6.31	6.38
1709	NYSE	MGF	Fri, Mar 19, 1999	6.31	6.44	6.31	6.44
1708	NYSE	MGF	Thu, Mar 18, 1999	6.31	6.38	6.31	6.31
1707	NYSE	MGF	Wed, Mar 17, 1999	6.38	6.38	6.31	6.38
1706	NYSE	MGF	Tue, Mar 16, 1999	6.31	6.44	6.31	6.38
1705	NYSE	MGF	Mon, Mar 15, 1999	6.38	6.38	6.31	6.31
1704	NYSE	MGF	Fri, Mar 12, 1999	6.38	6.44	6.31	6.31
1703	NYSE	MGF	Thu, Mar 11, 1999	6.38	6.44	6.38	6.38
1702	NYSE	MGF	Wed, Mar 10, 1999	6.44	6.44	6.38	6.38
1701	NYSE	MGF	Tue, Mar 9, 1999	6.38	6.44	6.38	6.44
1700	NYSE	MGF	Mon, Mar 8, 1999	6.38	6.44	6.38	6.38
1699	NYSE	MGF	Fri, Mar 5, 1999	6.38	6.44	6.38	6.38
1698	NYSE	MGF	Thu, Mar 4, 1999	6.31	6.38	6.25	6.31
1697	NYSE	MGF	Wed, Mar 3, 1999	6.44	6.44	6.25	6.25
1696	NYSE	MGF	Tue, Mar 2, 1999	6.44	6.50	6.38	6.38
1695	NYSE	MGF	Mon, Mar 1, 1999	6.50	6.50	6.38	6.38
1694	NYSE	MGF	Fri, Feb 26, 1999	6.38	6.50	6.38	6.38
1693	NYSE	MGF	Thu, Feb 25, 1999	6.44	6.50	6.38	6.38
1692	NYSE	MGF	Wed, Feb 24, 1999	6.44	6.50	6.38	6.44
1691	NYSE	MGF	Tue, Feb 23, 1999	6.44	6.50	6.38	6.44
1690	NYSE	MGF	Mon, Feb 22, 1999	6.44	6.50	6.38	6.38
1689	NYSE	MGF	Fri, Feb 19, 1999	6.38	6.50	6.38	6.50
1688	NYSE	MGF	Thu, Feb 18, 1999	6.38	6.44	6.38	6.38
1687	NYSE	MGF	Wed, Feb 17, 1999	6.44	6.44	6.38	6.44
1686	NYSE	MGF	Tue, Feb 16, 1999	6.38	6.44	6.38	6.38
1685	NYSE	MGF	Fri, Feb 12, 1999	6.38	6.44	6.38	6.38
1684	NYSE	MGF	Thu, Feb 11, 1999	6.44	6.50	6.38	6.38
1683	NYSE	MGF	Wed, Feb 10, 1999	6.44	6.50	6.44	6.50
1682	NYSE	MGF	Tue, Feb 9, 1999	6.50	6.50	6.44	6.44
1681	NYSE	MGF	Mon, Feb 8, 1999	6.50	6.50	6.44	6.44
1680	NYSE	MGF	Fri, Feb 5, 1999	6.56	6.56	6.44	6.44
1679	NYSE	MGF	Thu, Feb 4, 1999	6.50	6.56	6.44	6.50
1678	NYSE	MGF	Wed, Feb 3, 1999	6.50	6.56	6.44	6.50
1677	NYSE	MGF	Tue, Feb 2, 1999	6.50	6.50	6.44	6.44
1676	NYSE	MGF	Mon, Feb 1, 1999	6.44	6.50	6.44	6.50
1675	NYSE	MGF	Fri, Jan 29, 1999	6.50	6.56	6.44	6.44
1674	NYSE	MGF	Thu, Jan 28, 1999	6.50	6.50	6.44	6.50
1673	NYSE	MGF	Wed, Jan 27, 1999	6.44	6.50	6.44	6.44
1672	NYSE	MGF	Tue, Jan 26, 1999	6.50	6.50	6.44	6.44
1671	NYSE	MGF	Mon, Jan 25, 1999	6.44	6.50	6.38	6.38
1670	NYSE	MGF	Fri, Jan 22, 1999	6.38	6.44	6.38	6.38
1669	NYSE	MGF	Thu, Jan 21, 1999	6.38	6.44	6.38	6.38
1668	NYSE	MGF	Wed, Jan 20, 1999	6.38	6.44	6.38	6.38
1667	NYSE	MGF	Tue, Jan 19, 1999	6.44	6.44	6.38	6.44
1666	NYSE	MGF	Fri, Jan 15, 1999	6.44	6.50	6.44	6.50
1665	NYSE	MGF	Thu, Jan 14, 1999	6.44	6.50	6.38	6.44
1664	NYSE	MGF	Wed, Jan 13, 1999	6.44	6.44	6.38	6.38
1663	NYSE	MGF	Tue, Jan 12, 1999	6.50	6.50	6.44	6.44
1662	NYSE	MGF	Mon, Jan 11, 1999	6.44	6.50	6.44	6.44
1661	NYSE	MGF	Fri, Jan 8, 1999	6.44	6.50	6.44	6.44
1660	NYSE	MGF	Thu, Jan 7, 1999	6.50	6.50	6.44	6.50
1659	NYSE	MGF	Wed, Jan 6, 1999	6.50	6.50	6.44	6.44
1658	NYSE	MGF	Tue, Jan 5, 1999	6.44	6.50	6.44	6.44
1657	NYSE	MGF	Mon, Jan 4, 1999	6.50	6.50	6.44	6.44
1656	NYSE	MGF	Thu, Dec 31, 1998	6.50	6.56	6.50	6.56
1655	NYSE	MGF	Wed, Dec 30, 1998	6.50	6.56	6.50	6.56
1654	NYSE	MGF	Tue, Dec 29, 1998	6.50	6.56	6.50	6.50
1653	NYSE	MGF	Mon, Dec 28, 1998	6.50	6.56	6.50	6.50
1652	NYSE	MGF	Thu, Dec 24, 1998	6.63	6.63	6.50	6.50
1651	NYSE	MGF	Wed, Dec 23, 1998	6.56	6.63	6.56	6.63
1650	NYSE	MGF	Tue, Dec 22, 1998	6.56	6.63	6.56	6.56
1649	NYSE	MGF	Mon, Dec 21, 1998	6.56	6.63	6.56	6.56
1648	NYSE	MGF	Fri, Dec 18, 1998	6.56	6.63	6.56	6.63
1647	NYSE	MGF	Thu, Dec 17, 1998	6.63	6.63	6.56	6.56
1646	NYSE	MGF	Wed, Dec 16, 1998	6.56	6.63	6.56	6.63
1645	NYSE	MGF	Tue, Dec 15, 1998	6.63	6.63	6.56	6.56
1644	NYSE	MGF	Mon, Dec 14, 1998	6.63	6.63	6.56	6.56
1643	NYSE	MGF	Fri, Dec 11, 1998	6.63	6.69	6.56	6.63
1642	NYSE	MGF	Thu, Dec 10, 1998	6.69	6.69	6.63	6.63
1641	NYSE	MGF	Wed, Dec 9, 1998	6.56	6.69	6.56	6.69
1640	NYSE	MGF	Tue, Dec 8, 1998	6.56	6.63	6.56	6.63
1639	NYSE	MGF	Mon, Dec 7, 1998	6.63	6.69	6.56	6.56
1638	NYSE	MGF	Fri, Dec 4, 1998	6.63	6.69	6.56	6.63
1637	NYSE	MGF	Thu, Dec 3, 1998	6.56	6.69	6.56	6.63
1636	NYSE	MGF	Wed, Dec 2, 1998	6.69	6.69	6.56	6.56
1635	NYSE	MGF	Tue, Dec 1, 1998	6.63	6.69	6.56	6.69
1634	NYSE	MGF	Mon, Nov 30, 1998	6.63	6.69	6.56	6.56
1633	NYSE	MGF	Fri, Nov 27, 1998	6.63	6.63	6.56	6.56
1632	NYSE	MGF	Wed, Nov 25, 1998	6.63	6.63	6.56	6.56
1631	NYSE	MGF	Tue, Nov 24, 1998	6.63	6.69	6.56	6.63
1630	NYSE	MGF	Mon, Nov 23, 1998	6.63	6.69	6.63	6.69
1629	NYSE	MGF	Fri, Nov 20, 1998	6.63	6.69	6.63	6.63
1628	NYSE	MGF	Thu, Nov 19, 1998	6.63	6.69	6.63	6.66
1627	NYSE	MGF	Wed, Nov 18, 1998	6.63	6.69	6.63	6.69
1626	NYSE	MGF	Tue, Nov 17, 1998	6.56	6.69	6.56	6.69
1625	NYSE	MGF	Mon, Nov 16, 1998	6.63	6.69	6.56	6.63
1624	NYSE	MGF	Fri, Nov 13, 1998	6.63	6.69	6.56	6.63
1623	NYSE	MGF	Thu, Nov 12, 1998	6.56	6.69	6.56	6.63
1622	NYSE	MGF	Wed, Nov 11, 1998	6.63	6.69	6.56	6.63
1621	NYSE	MGF	Tue, Nov 10, 1998	6.63	6.69	6.63	6.69
1620	NYSE	MGF	Mon, Nov 9, 1998	6.69	6.69	6.63	6.69
1619	NYSE	MGF	Fri, Nov 6, 1998	6.75	6.75	6.63	6.63
1618	NYSE	MGF	Thu, Nov 5, 1998	6.75	6.75	6.69	6.69
1617	NYSE	MGF	Wed, Nov 4, 1998	6.75	6.75	6.69	6.69
1616	NYSE	MGF	Tue, Nov 3, 1998	6.75	6.75	6.69	6.69
1615	NYSE	MGF	Mon, Nov 2, 1998	6.81	6.81	6.75	6.75
1614	NYSE	MGF	Fri, Oct 30, 1998	6.75	6.81	6.75	6.75
1613	NYSE	MGF	Thu, Oct 29, 1998	6.81	6.81	6.75	6.75
1612	NYSE	MGF	Wed, Oct 28, 1998	6.75	6.81	6.75	6.75
1611	NYSE	MGF	Tue, Oct 27, 1998	6.88	6.88	6.75	6.75
1610	NYSE	MGF	Mon, Oct 26, 1998	6.75	6.81	6.75	6.81
1609	NYSE	MGF	Fri, Oct 23, 1998	6.75	6.81	6.75	6.75
1608	NYSE	MGF	Thu, Oct 22, 1998	6.75	6.81	6.75	6.75
1607	NYSE	MGF	Wed, Oct 21, 1998	6.81	6.81	6.75	6.75
1606	NYSE	MGF	Tue, Oct 20, 1998	6.81	6.88	6.75	6.75
1605	NYSE	MGF	Mon, Oct 19, 1998	6.69	6.81	6.69	6.75
1604	NYSE	MGF	Fri, Oct 16, 1998	6.81	6.81	6.69	6.75
1603	NYSE	MGF	Thu, Oct 15, 1998	6.81	6.81	6.69	6.81
1602	NYSE	MGF	Wed, Oct 14, 1998	6.69	6.81	6.69	6.75
1601	NYSE	MGF	Tue, Oct 13, 1998	6.75	6.75	6.69	6.69
1600	NYSE	MGF	Mon, Oct 12, 1998	6.75	6.81	6.75	6.75
1599	NYSE	MGF	Fri, Oct 9, 1998	6.81	6.81	6.75	6.75
1598	NYSE	MGF	Thu, Oct 8, 1998	6.75	6.88	6.75	6.81
1597	NYSE	MGF	Wed, Oct 7, 1998	6.75	6.88	6.75	6.75
1596	NYSE	MGF	Tue, Oct 6, 1998	6.88	6.88	6.75	6.75
1595	NYSE	MGF	Mon, Oct 5, 1998	6.81	6.88	6.75	6.88
1594	NYSE	MGF	Fri, Oct 2, 1998	6.75	6.88	6.75	6.88
1593	NYSE	MGF	Thu, Oct 1, 1998	6.75	6.88	6.75	6.88
1592	NYSE	MGF	Wed, Sep 30, 1998	6.69	6.75	6.69	6.75
1591	NYSE	MGF	Tue, Sep 29, 1998	6.69	6.75	6.69	6.75
1590	NYSE	MGF	Mon, Sep 28, 1998	6.63	6.75	6.63	6.75
1589	NYSE	MGF	Fri, Sep 25, 1998	6.63	6.75	6.63	6.63
1588	NYSE	MGF	Thu, Sep 24, 1998	6.63	6.69	6.63	6.63
1587	NYSE	MGF	Wed, Sep 23, 1998	6.69	6.69	6.63	6.63
1586	NYSE	MGF	Tue, Sep 22, 1998	6.63	6.75	6.63	6.63
1585	NYSE	MGF	Mon, Sep 21, 1998	6.63	6.69	6.63	6.63
1584	NYSE	MGF	Fri, Sep 18, 1998	6.69	6.75	6.63	6.63
1583	NYSE	MGF	Thu, Sep 17, 1998	6.69	6.69	6.63	6.63
1582	NYSE	MGF	Wed, Sep 16, 1998	6.63	6.75	6.63	6.69
1581	NYSE	MGF	Tue, Sep 15, 1998	6.56	6.69	6.56	6.69
1580	NYSE	MGF	Mon, Sep 14, 1998	6.63	6.69	6.56	6.56
1579	NYSE	MGF	Fri, Sep 11, 1998	6.56	6.63	6.56	6.63
1578	NYSE	MGF	Thu, Sep 10, 1998	6.63	6.75	6.63	6.69
1577	NYSE	MGF	Wed, Sep 9, 1998	6.69	6.75	6.63	6.75
1576	NYSE	MGF	Tue, Sep 8, 1998	6.69	6.75	6.63	6.69
1575	NYSE	MGF	Fri, Sep 4, 1998	6.63	6.75	6.63	6.75
1574	NYSE	MGF	Thu, Sep 3, 1998	6.56	6.69	6.56	6.69
1573	NYSE	MGF	Wed, Sep 2, 1998	6.56	6.69	6.56	6.63
1572	NYSE	MGF	Tue, Sep 1, 1998	6.69	6.69	6.56	6.56
1571	NYSE	MGF	Mon, Aug 31, 1998	6.69	6.69	6.63	6.69
1570	NYSE	MGF	Fri, Aug 28, 1998	6.63	6.69	6.63	6.69
1569	NYSE	MGF	Thu, Aug 27, 1998	6.63	6.69	6.63	6.63
1568	NYSE	MGF	Wed, Aug 26, 1998	6.69	6.75	6.63	6.69
1567	NYSE	MGF	Tue, Aug 25, 1998	6.69	6.69	6.63	6.69
1566	NYSE	MGF	Mon, Aug 24, 1998	6.75	6.75	6.63	6.63
1565	NYSE	MGF	Fri, Aug 21, 1998	6.75	6.75	6.69	6.69
1564	NYSE	MGF	Thu, Aug 20, 1998	6.69	6.75	6.69	6.75
1563	NYSE	MGF	Wed, Aug 19, 1998	6.69	6.75	6.69	6.75
1562	NYSE	MGF	Tue, Aug 18, 1998	6.75	6.81	6.69	6.69
1561	NYSE	MGF	Mon, Aug 17, 1998	6.81	6.81	6.75	6.75
1560	NYSE	MGF	Fri, Aug 14, 1998	6.75	6.88	6.75	6.88
1559	NYSE	MGF	Thu, Aug 13, 1998	6.75	6.81	6.69	6.81
1558	NYSE	MGF	Wed, Aug 12, 1998	6.69	6.81	6.69	6.81
1557	NYSE	MGF	Tue, Aug 11, 1998	6.63	6.81	6.63	6.69
1556	NYSE	MGF	Mon, Aug 10, 1998	6.63	6.69	6.63	6.69
1555	NYSE	MGF	Fri, Aug 7, 1998	6.69	6.75	6.63	6.63
1554	NYSE	MGF	Thu, Aug 6, 1998	6.69	6.75	6.69	6.69
1553	NYSE	MGF	Wed, Aug 5, 1998	6.75	6.75	6.63	6.69
1552	NYSE	MGF	Tue, Aug 4, 1998	6.69	6.75	6.63	6.69
1551	NYSE	MGF	Mon, Aug 3, 1998	6.75	6.75	6.69	6.75
1550	NYSE	MGF	Fri, Jul 31, 1998	6.69	6.75	6.63	6.63
1549	NYSE	MGF	Thu, Jul 30, 1998	6.69	6.69	6.63	6.69
1548	NYSE	MGF	Wed, Jul 29, 1998	6.56	6.75	6.56	6.69
1547	NYSE	MGF	Tue, Jul 28, 1998	6.56	6.63	6.56	6.56
1546	NYSE	MGF	Mon, Jul 27, 1998	6.63	6.63	6.56	6.56
1545	NYSE	MGF	Fri, Jul 24, 1998	6.63	6.69	6.56	6.56
1544	NYSE	MGF	Thu, Jul 23, 1998	6.63	6.69	6.63	6.63
1543	NYSE	MGF	Wed, Jul 22, 1998	6.63	6.69	6.63	6.63
1542	NYSE	MGF	Tue, Jul 21, 1998	6.69	6.69	6.63	6.63
1541	NYSE	MGF	Mon, Jul 20, 1998	6.63	6.69	6.63	6.69
1540	NYSE	MGF	Fri, Jul 17, 1998	6.56	6.63	6.56	6.63
1539	NYSE	MGF	Thu, Jul 16, 1998	6.56	6.63	6.56	6.63
1538	NYSE	MGF	Wed, Jul 15, 1998	6.63	6.63	6.56	6.56
1537	NYSE	MGF	Tue, Jul 14, 1998	6.63	6.69	6.63	6.69
1536	NYSE	MGF	Mon, Jul 13, 1998	6.63	6.69	6.63	6.63
1535	NYSE	MGF	Fri, Jul 10, 1998	6.69	6.75	6.63	6.63
1534	NYSE	MGF	Thu, Jul 9, 1998	6.63	6.75	6.63	6.63
1533	NYSE	MGF	Wed, Jul 8, 1998	6.69	6.75	6.63	6.63
1532	NYSE	MGF	Tue, Jul 7, 1998	6.63	6.69	6.63	6.63
1531	NYSE	MGF	Mon, Jul 6, 1998	6.63	6.75	6.63	6.69
1530	NYSE	MGF	Thu, Jul 2, 1998	6.75	6.75	6.69	6.75
1529	NYSE	MGF	Wed, Jul 1, 1998	6.69	6.75	6.63	6.69
1528	NYSE	MGF	Tue, Jun 30, 1998	6.69	6.69	6.63	6.63
1527	NYSE	MGF	Mon, Jun 29, 1998	6.69	6.75	6.63	6.63
1526	NYSE	MGF	Fri, Jun 26, 1998	6.69	6.75	6.69	6.69
1525	NYSE	MGF	Thu, Jun 25, 1998	6.69	6.75	6.69	6.69
1524	NYSE	MGF	Wed, Jun 24, 1998	6.63	6.75	6.63	6.69
1523	NYSE	MGF	Tue, Jun 23, 1998	6.63	6.69	6.63	6.63
1522	NYSE	MGF	Mon, Jun 22, 1998	6.63	6.69	6.63	6.69
1521	NYSE	MGF	Fri, Jun 19, 1998	6.69	6.69	6.63	6.63
1520	NYSE	MGF	Thu, Jun 18, 1998	6.75	6.75	6.63	6.69
1519	NYSE	MGF	Wed, Jun 17, 1998	6.69	6.75	6.63	6.69
1518	NYSE	MGF	Tue, Jun 16, 1998	6.75	6.81	6.69	6.69
1517	NYSE	MGF	Mon, Jun 15, 1998	6.69	6.81	6.69	6.81
1516	NYSE	MGF	Fri, Jun 12, 1998	6.56	6.63	6.50	6.63
1515	NYSE	MGF	Thu, Jun 11, 1998	6.50	6.56	6.44	6.50
1514	NYSE	MGF	Wed, Jun 10, 1998	6.63	6.63	6.50	6.50
1513	NYSE	MGF	Tue, Jun 9, 1998	6.50	6.63	6.50	6.63
1512	NYSE	MGF	Mon, Jun 8, 1998	6.50	6.56	6.50	6.50
1511	NYSE	MGF	Fri, Jun 5, 1998	6.50	6.56	6.50	6.56
1510	NYSE	MGF	Thu, Jun 4, 1998	6.50	6.56	6.50	6.50
1509	NYSE	MGF	Wed, Jun 3, 1998	6.50	6.56	6.50	6.50
1508	NYSE	MGF	Tue, Jun 2, 1998	6.50	6.56	6.50	6.50
1507	NYSE	MGF	Mon, Jun 1, 1998	6.50	6.56	6.50	6.50
1506	NYSE	MGF	Fri, May 29, 1998	6.44	6.50	6.44	6.50
1505	NYSE	MGF	Thu, May 28, 1998	6.50	6.50	6.44	6.47
1504	NYSE	MGF	Wed, May 27, 1998	6.50	6.50	6.44	6.44
1503	NYSE	MGF	Tue, May 26, 1998	6.44	6.50	6.44	6.50
1502	NYSE	MGF	Fri, May 22, 1998	6.44	6.50	6.44	6.44
1501	NYSE	MGF	Thu, May 21, 1998	6.44	6.50	6.44	6.44
1500	NYSE	MGF	Wed, May 20, 1998	6.44	6.50	6.44	6.50
1499	NYSE	MGF	Tue, May 19, 1998	6.50	6.50	6.44	6.44
1498	NYSE	MGF	Mon, May 18, 1998	6.44	6.50	6.44	6.44
1497	NYSE	MGF	Fri, May 15, 1998	6.44	6.50	6.44	6.47
1496	NYSE	MGF	Thu, May 14, 1998	6.50	6.50	6.44	6.50
1495	NYSE	MGF	Wed, May 13, 1998	6.44	6.56	6.44	6.50
1494	NYSE	MGF	Tue, May 12, 1998	6.50	6.50	6.44	6.50
1493	NYSE	MGF	Mon, May 11, 1998	6.50	6.50	6.44	6.50
1492	NYSE	MGF	Fri, May 8, 1998	6.44	6.50	6.38	6.44
1491	NYSE	MGF	Thu, May 7, 1998	6.44	6.50	6.38	6.38
1490	NYSE	MGF	Wed, May 6, 1998	6.44	6.50	6.38	6.38
1489	NYSE	MGF	Tue, May 5, 1998	6.50	6.56	6.44	6.44
1488	NYSE	MGF	Mon, May 4, 1998	6.50	6.56	6.50	6.50
1487	NYSE	MGF	Fri, May 1, 1998	6.56	6.56	6.50	6.50
1486	NYSE	MGF	Thu, Apr 30, 1998	6.44	6.50	6.44	6.44
1485	NYSE	MGF	Wed, Apr 29, 1998	6.44	6.50	6.38	6.38
1484	NYSE	MGF	Tue, Apr 28, 1998	6.44	6.50	6.44	6.44
1483	NYSE	MGF	Mon, Apr 27, 1998	6.56	6.56	6.38	6.38
1482	NYSE	MGF	Fri, Apr 24, 1998	6.63	6.69	6.56	6.56
1481	NYSE	MGF	Thu, Apr 23, 1998	6.63	6.69	6.34	6.63
1480	NYSE	MGF	Wed, Apr 22, 1998	6.63	6.69	6.63	6.63
1479	NYSE	MGF	Tue, Apr 21, 1998	6.69	6.75	6.63	6.69
1478	NYSE	MGF	Mon, Apr 20, 1998	6.69	6.81	6.69	6.69
1477	NYSE	MGF	Fri, Apr 17, 1998	6.75	6.81	6.69	6.75
1476	NYSE	MGF	Thu, Apr 16, 1998	6.69	6.81	6.69	6.75
1475	NYSE	MGF	Wed, Apr 15, 1998	6.75	6.75	6.69	6.69
1474	NYSE	MGF	Tue, Apr 14, 1998	6.75	6.75	6.69	6.69
1473	NYSE	MGF	Mon, Apr 13, 1998	6.75	6.81	6.69	6.75
1472	NYSE	MGF	Thu, Apr 9, 1998	6.75	6.81	6.75	6.81
1471	NYSE	MGF	Wed, Apr 8, 1998	6.75	6.81	6.75	6.75
1470	NYSE	MGF	Tue, Apr 7, 1998	6.75	6.81	6.75	6.75
1469	NYSE	MGF	Mon, Apr 6, 1998	6.75	6.81	6.75	6.75
1468	NYSE	MGF	Fri, Apr 3, 1998	6.75	6.81	6.75	6.81
1467	NYSE	MGF	Thu, Apr 2, 1998	6.75	6.81	6.69	6.75
1466	NYSE	MGF	Wed, Apr 1, 1998	6.69	6.75	6.69	6.69
1465	NYSE	MGF	Tue, Mar 31, 1998	6.69	6.75	6.63	6.69
1464	NYSE	MGF	Mon, Mar 30, 1998	6.75	6.81	6.63	6.66
1463	NYSE	MGF	Fri, Mar 27, 1998	6.81	6.88	6.75	6.75
1462	NYSE	MGF	Thu, Mar 26, 1998	6.88	6.88	6.75	6.88
1461	NYSE	MGF	Wed, Mar 25, 1998	6.81	6.88	6.75	6.81
1460	NYSE	MGF	Tue, Mar 24, 1998	6.75	6.88	6.75	6.84
1459	NYSE	MGF	Mon, Mar 23, 1998	6.88	6.88	6.75	6.75
1458	NYSE	MGF	Fri, Mar 20, 1998	6.81	6.81	6.75	6.81
1457	NYSE	MGF	Thu, Mar 19, 1998	6.81	6.81	6.75	6.81
1456	NYSE	MGF	Wed, Mar 18, 1998	6.81	6.81	6.75	6.75
1455	NYSE	MGF	Tue, Mar 17, 1998	6.81	6.88	6.75	6.75
1454	NYSE	MGF	Mon, Mar 16, 1998	6.69	6.81	6.63	6.75
1453	NYSE	MGF	Fri, Mar 13, 1998	6.69	6.81	6.69	6.81
1452	NYSE	MGF	Thu, Mar 12, 1998	6.75	6.75	6.69	6.69
1451	NYSE	MGF	Wed, Mar 11, 1998	6.75	6.81	6.69	6.75
1450	NYSE	MGF	Tue, Mar 10, 1998	6.75	6.81	6.75	6.75
1449	NYSE	MGF	Mon, Mar 9, 1998	6.75	6.81	6.69	6.75
1448	NYSE	MGF	Fri, Mar 6, 1998	6.69	6.75	6.69	6.69
1447	NYSE	MGF	Thu, Mar 5, 1998	6.75	6.75	6.69	6.75
1446	NYSE	MGF	Wed, Mar 4, 1998	6.75	6.75	6.69	6.75
1445	NYSE	MGF	Tue, Mar 3, 1998	6.81	6.81	6.69	6.69
1444	NYSE	MGF	Mon, Mar 2, 1998	6.75	6.81	6.75	6.75
1443	NYSE	MGF	Fri, Feb 27, 1998	6.81	6.81	6.75	6.75
1442	NYSE	MGF	Thu, Feb 26, 1998	6.75	6.81	6.75	6.75
1441	NYSE	MGF	Wed, Feb 25, 1998	6.75	6.81	6.75	6.81
1440	NYSE	MGF	Tue, Feb 24, 1998	6.81	6.88	6.75	6.81
1439	NYSE	MGF	Mon, Feb 23, 1998	6.75	6.81	6.75	6.75
1438	NYSE	MGF	Fri, Feb 20, 1998	6.75	6.81	6.69	6.75
1437	NYSE	MGF	Thu, Feb 19, 1998	6.75	6.81	6.69	6.75
1436	NYSE	MGF	Wed, Feb 18, 1998	6.81	6.81	6.69	6.75
1435	NYSE	MGF	Tue, Feb 17, 1998	6.75	6.81	6.75	6.75
1434	NYSE	MGF	Fri, Feb 13, 1998	6.81	6.81	6.75	6.81
1433	NYSE	MGF	Thu, Feb 12, 1998	6.88	6.88	6.75	6.81
1432	NYSE	MGF	Wed, Feb 11, 1998	6.81	6.88	6.75	6.81
1431	NYSE	MGF	Tue, Feb 10, 1998	6.75	6.88	6.75	6.88
1430	NYSE	MGF	Mon, Feb 9, 1998	6.75	6.81	6.75	6.81
1429	NYSE	MGF	Fri, Feb 6, 1998	6.75	6.88	6.75	6.75
1428	NYSE	MGF	Thu, Feb 5, 1998	6.75	6.81	6.75	6.75
1427	NYSE	MGF	Wed, Feb 4, 1998	6.75	6.81	6.75	6.81
1426	NYSE	MGF	Tue, Feb 3, 1998	6.69	6.81	6.69	6.75
1425	NYSE	MGF	Mon, Feb 2, 1998	6.69	6.81	6.69	6.81
1424	NYSE	MGF	Fri, Jan 30, 1998	6.69	6.81	6.69	6.81
1423	NYSE	MGF	Thu, Jan 29, 1998	6.69	6.81	6.63	6.81
1422	NYSE	MGF	Wed, Jan 28, 1998	6.63	6.75	6.63	6.69
1421	NYSE	MGF	Tue, Jan 27, 1998	6.69	6.75	6.63	6.63
1420	NYSE	MGF	Mon, Jan 26, 1998	6.69	6.75	6.63	6.75
1419	NYSE	MGF	Fri, Jan 23, 1998	6.69	6.75	6.63	6.63
1418	NYSE	MGF	Thu, Jan 22, 1998	6.69	6.75	6.69	6.75
1417	NYSE	MGF	Wed, Jan 21, 1998	6.69	6.75	6.63	6.75
1416	NYSE	MGF	Tue, Jan 20, 1998	6.69	6.75	6.63	6.69
1415	NYSE	MGF	Fri, Jan 16, 1998	6.75	6.81	6.75	6.75
1414	NYSE	MGF	Thu, Jan 15, 1998	6.75	6.88	6.75	6.88
1413	NYSE	MGF	Wed, Jan 14, 1998	6.75	6.88	6.75	6.81
1412	NYSE	MGF	Tue, Jan 13, 1998	6.69	6.75	6.69	6.75
1411	NYSE	MGF	Mon, Jan 12, 1998	6.69	6.81	6.69	6.81
1410	NYSE	MGF	Fri, Jan 9, 1998	6.75	6.81	6.69	6.81
1409	NYSE	MGF	Thu, Jan 8, 1998	6.75	6.81	6.63	6.78
1408	NYSE	MGF	Wed, Jan 7, 1998	6.69	6.75	6.63	6.75
1407	NYSE	MGF	Tue, Jan 6, 1998	6.75	6.75	6.69	6.69
1406	NYSE	MGF	Mon, Jan 5, 1998	6.69	6.75	6.69	6.69
1405	NYSE	MGF	Fri, Jan 2, 1998	6.69	6.75	6.69	6.69
1404	NYSE	MGF	Wed, Dec 31, 1997	6.69	6.75	6.63	6.69
1403	NYSE	MGF	Tue, Dec 30, 1997	6.69	6.75	6.63	6.69
1402	NYSE	MGF	Mon, Dec 29, 1997	6.69	6.75	6.69	6.69
1401	NYSE	MGF	Fri, Dec 26, 1997	6.69	6.75	6.56	6.63
1400	NYSE	MGF	Wed, Dec 24, 1997	6.63	6.69	6.63	6.69
1399	NYSE	MGF	Tue, Dec 23, 1997	6.63	6.69	6.63	6.69
1398	NYSE	MGF	Mon, Dec 22, 1997	6.63	6.69	6.63	6.63
1397	NYSE	MGF	Fri, Dec 19, 1997	6.63	6.69	6.63	6.63
1396	NYSE	MGF	Thu, Dec 18, 1997	6.63	6.69	6.63	6.63
1395	NYSE	MGF	Wed, Dec 17, 1997	6.69	6.69	6.63	6.63
1394	NYSE	MGF	Tue, Dec 16, 1997	6.63	6.69	6.63	6.69
1393	NYSE	MGF	Mon, Dec 15, 1997	6.69	6.69	6.63	6.63
1392	NYSE	MGF	Fri, Dec 12, 1997	6.69	6.69	6.63	6.63
1391	NYSE	MGF	Thu, Dec 11, 1997	6.69	6.69	6.63	6.63
1390	NYSE	MGF	Wed, Dec 10, 1997	6.69	6.75	6.63	6.75
1389	NYSE	MGF	Tue, Dec 9, 1997	6.63	6.75	6.63	6.69
1388	NYSE	MGF	Mon, Dec 8, 1997	6.69	6.75	6.63	6.63
1387	NYSE	MGF	Fri, Dec 5, 1997	6.75	6.75	6.63	6.63
1386	NYSE	MGF	Thu, Dec 4, 1997	6.69	6.75	6.69	6.75
1385	NYSE	MGF	Wed, Dec 3, 1997	6.75	6.75	6.69	6.75
1384	NYSE	MGF	Tue, Dec 2, 1997	6.75	6.75	6.69	6.75
1383	NYSE	MGF	Mon, Dec 1, 1997	6.75	6.75	6.69	6.75
1382	NYSE	MGF	Fri, Nov 28, 1997	6.75	6.75	6.63	6.69
1381	NYSE	MGF	Wed, Nov 26, 1997	6.69	6.75	6.63	6.69
1380	NYSE	MGF	Tue, Nov 25, 1997	6.69	6.75	6.63	6.69
1379	NYSE	MGF	Mon, Nov 24, 1997	6.69	6.88	6.63	6.69
1378	NYSE	MGF	Fri, Nov 21, 1997	6.63	6.69	6.63	6.63
1377	NYSE	MGF	Thu, Nov 20, 1997	6.69	6.75	6.63	6.69
1376	NYSE	MGF	Wed, Nov 19, 1997	6.69	6.75	6.69	6.75
1375	NYSE	MGF	Tue, Nov 18, 1997	6.69	6.75	6.69	6.75
1374	NYSE	MGF	Mon, Nov 17, 1997	6.75	6.75	6.69	6.75
1373	NYSE	MGF	Fri, Nov 14, 1997	6.75	6.81	6.69	6.81
1372	NYSE	MGF	Thu, Nov 13, 1997	6.69	6.75	6.69	6.75
1371	NYSE	MGF	Wed, Nov 12, 1997	6.69	6.75	6.69	6.75
1370	NYSE	MGF	Tue, Nov 11, 1997	6.69	6.75	6.69	6.69
1369	NYSE	MGF	Mon, Nov 10, 1997	6.75	6.75	6.69	6.69
1368	NYSE	MGF	Fri, Nov 7, 1997	6.75	6.75	6.69	6.75
1367	NYSE	MGF	Thu, Nov 6, 1997	6.75	6.75	6.69	6.75
1366	NYSE	MGF	Wed, Nov 5, 1997	6.75	6.75	6.69	6.75
1365	NYSE	MGF	Tue, Nov 4, 1997	6.69	6.75	6.69	6.75
1364	NYSE	MGF	Mon, Nov 3, 1997	6.75	6.75	6.69	6.69
1363	NYSE	MGF	Fri, Oct 31, 1997	6.69	6.69	6.63	6.69
1362	NYSE	MGF	Thu, Oct 30, 1997	6.69	6.69	6.63	6.69
1361	NYSE	MGF	Wed, Oct 29, 1997	6.69	6.75	6.63	6.69
1360	NYSE	MGF	Tue, Oct 28, 1997	6.63	6.75	6.63	6.69
1359	NYSE	MGF	Mon, Oct 27, 1997	6.69	6.69	6.63	6.69
1358	NYSE	MGF	Fri, Oct 24, 1997	6.69	6.69	6.63	6.69
1357	NYSE	MGF	Thu, Oct 23, 1997	6.69	6.75	6.63	6.69
1356	NYSE	MGF	Wed, Oct 22, 1997	6.63	6.69	6.63	6.69
1355	NYSE	MGF	Tue, Oct 21, 1997	6.69	6.69	6.63	6.69
1354	NYSE	MGF	Mon, Oct 20, 1997	6.63	6.75	6.63	6.69
1353	NYSE	MGF	Fri, Oct 17, 1997	6.69	6.69	6.63	6.63
1352	NYSE	MGF	Thu, Oct 16, 1997	6.75	6.75	6.69	6.69
1351	NYSE	MGF	Wed, Oct 15, 1997	6.69	6.75	6.69	6.75
1350	NYSE	MGF	Tue, Oct 14, 1997	6.75	6.75	6.69	6.69
1349	NYSE	MGF	Mon, Oct 13, 1997	6.69	6.75	6.69	6.75
1348	NYSE	MGF	Fri, Oct 10, 1997	6.69	6.75	6.69	6.69
1347	NYSE	MGF	Thu, Oct 9, 1997	6.69	6.81	6.69	6.78
1346	NYSE	MGF	Wed, Oct 8, 1997	6.81	6.88	6.69	6.75
1345	NYSE	MGF	Tue, Oct 7, 1997	6.75	6.81	6.75	6.81
1344	NYSE	MGF	Mon, Oct 6, 1997	6.81	6.88	6.75	6.75
1343	NYSE	MGF	Fri, Oct 3, 1997	6.81	6.88	6.75	6.75
1342	NYSE	MGF	Thu, Oct 2, 1997	6.75	6.81	6.75	6.81
1341	NYSE	MGF	Wed, Oct 1, 1997	6.75	6.81	6.69	6.78
1340	NYSE	MGF	Tue, Sep 30, 1997	6.69	6.75	6.69	6.75
1339	NYSE	MGF	Mon, Sep 29, 1997	6.75	6.75	6.69	6.75
1338	NYSE	MGF	Fri, Sep 26, 1997	6.75	6.75	6.69	6.69
1337	NYSE	MGF	Thu, Sep 25, 1997	6.75	6.75	6.69	6.69
1336	NYSE	MGF	Wed, Sep 24, 1997	6.69	6.75	6.69	6.69
1335	NYSE	MGF	Tue, Sep 23, 1997	6.69	6.75	6.69	6.69
1334	NYSE	MGF	Mon, Sep 22, 1997	6.69	6.75	6.69	6.69
1333	NYSE	MGF	Fri, Sep 19, 1997	6.69	6.75	6.69	6.72
1332	NYSE	MGF	Thu, Sep 18, 1997	6.75	6.81	6.69	6.75
1331	NYSE	MGF	Wed, Sep 17, 1997	6.81	6.81	6.75	6.81
1330	NYSE	MGF	Tue, Sep 16, 1997	6.75	6.81	6.69	6.81
1329	NYSE	MGF	Mon, Sep 15, 1997	6.63	6.69	6.63	6.69
1328	NYSE	MGF	Fri, Sep 12, 1997	6.69	6.69	6.63	6.69
1327	NYSE	MGF	Thu, Sep 11, 1997	6.69	6.75	6.63	6.63
1326	NYSE	MGF	Wed, Sep 10, 1997	6.69	6.75	6.69	6.69
1325	NYSE	MGF	Tue, Sep 9, 1997	6.69	6.75	6.69	6.75
1324	NYSE	MGF	Mon, Sep 8, 1997	6.69	6.75	6.69	6.69
1323	NYSE	MGF	Fri, Sep 5, 1997	6.75	6.75	6.69	6.69
1322	NYSE	MGF	Thu, Sep 4, 1997	6.69	6.75	6.69	6.69
1321	NYSE	MGF	Wed, Sep 3, 1997	6.69	6.75	6.69	6.75
1320	NYSE	MGF	Tue, Sep 2, 1997	6.75	6.75	6.69	6.75
1319	NYSE	MGF	Fri, Aug 29, 1997	6.75	6.81	6.69	6.69
1318	NYSE	MGF	Thu, Aug 28, 1997	6.75	6.75	6.69	6.75
1317	NYSE	MGF	Wed, Aug 27, 1997	6.69	6.75	6.69	6.69
1316	NYSE	MGF	Tue, Aug 26, 1997	6.69	6.75	6.69	6.69
1315	NYSE	MGF	Mon, Aug 25, 1997	6.69	6.75	6.69	6.69
1314	NYSE	MGF	Fri, Aug 22, 1997	6.69	6.75	6.69	6.69
1313	NYSE	MGF	Thu, Aug 21, 1997	6.75	6.81	6.75	6.75
1312	NYSE	MGF	Wed, Aug 20, 1997	6.75	6.81	6.69	6.81
1311	NYSE	MGF	Tue, Aug 19, 1997	6.69	6.81	6.69	6.75
1310	NYSE	MGF	Mon, Aug 18, 1997	6.69	6.75	6.69	6.75
1309	NYSE	MGF	Fri, Aug 15, 1997	6.75	6.75	6.69	6.69
1308	NYSE	MGF	Thu, Aug 14, 1997	6.69	6.75	6.69	6.69
1307	NYSE	MGF	Wed, Aug 13, 1997	6.69	6.75	6.69	6.75
1306	NYSE	MGF	Tue, Aug 12, 1997	6.75	6.81	6.75	6.75
1305	NYSE	MGF	Mon, Aug 11, 1997	6.81	6.81	6.75	6.75
1304	NYSE	MGF	Fri, Aug 8, 1997	6.75	6.81	6.69	6.69
1303	NYSE	MGF	Thu, Aug 7, 1997	6.75	6.81	6.75	6.81
1302	NYSE	MGF	Wed, Aug 6, 1997	6.75	6.81	6.75	6.75
1301	NYSE	MGF	Tue, Aug 5, 1997	6.75	6.88	6.75	6.75
1300	NYSE	MGF	Mon, Aug 4, 1997	6.75	6.81	6.75	6.75
1299	NYSE	MGF	Fri, Aug 1, 1997	6.81	6.81	6.75	6.75
1298	NYSE	MGF	Thu, Jul 31, 1997	6.81	6.88	6.75	6.81
1297	NYSE	MGF	Wed, Jul 30, 1997	6.69	6.88	6.69	6.81
1296	NYSE	MGF	Tue, Jul 29, 1997	6.69	6.75	6.69	6.69
1295	NYSE	MGF	Mon, Jul 28, 1997	6.69	6.75	6.63	6.75
1294	NYSE	MGF	Fri, Jul 25, 1997	6.69	6.69	6.63	6.63
1293	NYSE	MGF	Thu, Jul 24, 1997	6.63	6.69	6.63	6.63
1292	NYSE	MGF	Wed, Jul 23, 1997	6.69	6.69	6.63	6.63
1291	NYSE	MGF	Tue, Jul 22, 1997	6.63	6.69	6.63	6.69
1290	NYSE	MGF	Mon, Jul 21, 1997	6.63	6.69	6.63	6.63
1289	NYSE	MGF	Fri, Jul 18, 1997	6.69	6.69	6.63	6.63
1288	NYSE	MGF	Thu, Jul 17, 1997	6.63	6.69	6.63	6.63
1287	NYSE	MGF	Wed, Jul 16, 1997	6.63	6.69	6.63	6.63
1286	NYSE	MGF	Tue, Jul 15, 1997	6.63	6.69	6.63	6.63
1285	NYSE	MGF	Mon, Jul 14, 1997	6.63	6.69	6.63	6.63
1284	NYSE	MGF	Fri, Jul 11, 1997	6.69	6.69	6.63	6.69
1283	NYSE	MGF	Thu, Jul 10, 1997	6.63	6.75	6.63	6.66
1282	NYSE	MGF	Wed, Jul 9, 1997	6.69	6.75	6.63	6.63
1281	NYSE	MGF	Tue, Jul 8, 1997	6.69	6.69	6.63	6.69
1280	NYSE	MGF	Mon, Jul 7, 1997	6.69	6.69	6.63	6.63
1279	NYSE	MGF	Thu, Jul 3, 1997	6.63	6.69	6.63	6.63
1278	NYSE	MGF	Wed, Jul 2, 1997	6.69	6.69	6.63	6.69
1277	NYSE	MGF	Tue, Jul 1, 1997	6.69	6.69	6.63	6.63
1276	NYSE	MGF	Mon, Jun 30, 1997	6.63	6.69	6.63	6.63
1275	NYSE	MGF	Fri, Jun 27, 1997	6.63	6.69	6.63	6.63
1274	NYSE	MGF	Thu, Jun 26, 1997	6.63	6.69	6.63	6.69
1273	NYSE	MGF	Wed, Jun 25, 1997	6.63	6.69	6.63	6.63
1272	NYSE	MGF	Tue, Jun 24, 1997	6.63	6.69	6.63	6.63
1271	NYSE	MGF	Mon, Jun 23, 1997	6.63	6.75	6.63	6.75
1270	NYSE	MGF	Fri, Jun 20, 1997	6.63	6.75	6.63	6.63
1269	NYSE	MGF	Thu, Jun 19, 1997	6.63	6.75	6.63	6.63
1268	NYSE	MGF	Wed, Jun 18, 1997	6.63	6.75	6.63	6.63
1267	NYSE	MGF	Tue, Jun 17, 1997	6.63	6.75	6.63	6.63
1266	NYSE	MGF	Mon, Jun 16, 1997	6.63	6.75	6.63	6.63
1265	NYSE	MGF	Fri, Jun 13, 1997	6.63	6.75	6.50	6.75
1264	NYSE	MGF	Thu, Jun 12, 1997	6.63	6.63	6.50	6.63
1263	NYSE	MGF	Wed, Jun 11, 1997	6.63	6.75	6.63	6.63
1262	NYSE	MGF	Tue, Jun 10, 1997	6.63	6.75	6.50	6.63
1261	NYSE	MGF	Mon, Jun 9, 1997	6.63	6.63	6.50	6.63
1260	NYSE	MGF	Fri, Jun 6, 1997	6.50	6.63	6.50	6.63
1259	NYSE	MGF	Thu, Jun 5, 1997	6.63	6.63	6.50	6.63
1258	NYSE	MGF	Wed, Jun 4, 1997	6.63	6.63	6.50	6.63
1257	NYSE	MGF	Tue, Jun 3, 1997	6.63	6.63	6.50	6.50
1256	NYSE	MGF	Mon, Jun 2, 1997	6.63	6.63	6.50	6.50
1255	NYSE	MGF	Fri, May 30, 1997	6.50	6.63	6.50	6.56
1254	NYSE	MGF	Thu, May 29, 1997	6.50	6.63	6.50	6.63
1253	NYSE	MGF	Wed, May 28, 1997	6.63	6.63	6.50	6.56
1252	NYSE	MGF	Tue, May 27, 1997	6.50	6.63	6.50	6.56
1251	NYSE	MGF	Fri, May 23, 1997	6.50	6.63	6.50	6.56
1250	NYSE	MGF	Thu, May 22, 1997	6.50	6.63	6.50	6.63
1249	NYSE	MGF	Wed, May 21, 1997	6.63	6.63	6.50	6.50
1248	NYSE	MGF	Tue, May 20, 1997	6.50	6.63	6.50	6.63
1247	NYSE	MGF	Mon, May 19, 1997	6.50	6.63	6.50	6.50
1246	NYSE	MGF	Fri, May 16, 1997	6.63	6.63	6.50	6.50
1245	NYSE	MGF	Thu, May 15, 1997	6.63	6.63	6.50	6.50
1244	NYSE	MGF	Wed, May 14, 1997	6.63	6.63	6.50	6.63
1243	NYSE	MGF	Tue, May 13, 1997	6.63	6.63	6.50	6.63
1242	NYSE	MGF	Mon, May 12, 1997	6.63	6.75	6.63	6.63
1241	NYSE	MGF	Fri, May 9, 1997	6.50	6.63	6.50	6.63
1240	NYSE	MGF	Thu, May 8, 1997	6.63	6.63	6.50	6.56
1239	NYSE	MGF	Wed, May 7, 1997	6.63	6.75	6.50	6.50
1238	NYSE	MGF	Tue, May 6, 1997	6.63	6.63	6.50	6.50
1237	NYSE	MGF	Mon, May 5, 1997	6.63	6.63	6.50	6.50
1236	NYSE	MGF	Fri, May 2, 1997	6.50	6.63	6.50	6.63
1235	NYSE	MGF	Thu, May 1, 1997	6.63	6.63	6.50	6.56
1234	NYSE	MGF	Wed, Apr 30, 1997	6.50	6.63	6.50	6.63
1233	NYSE	MGF	Tue, Apr 29, 1997	6.63	6.63	6.50	6.50
1232	NYSE	MGF	Mon, Apr 28, 1997	6.50	6.63	6.50	6.50
1231	NYSE	MGF	Fri, Apr 25, 1997	6.50	6.63	6.50	6.50
1230	NYSE	MGF	Thu, Apr 24, 1997	6.50	6.63	6.50	6.63
1229	NYSE	MGF	Wed, Apr 23, 1997	6.50	6.63	6.50	6.50
1228	NYSE	MGF	Tue, Apr 22, 1997	6.50	6.63	6.50	6.50
1227	NYSE	MGF	Mon, Apr 21, 1997	6.50	6.63	6.50	6.50
1226	NYSE	MGF	Fri, Apr 18, 1997	6.50	6.88	6.50	6.50
1225	NYSE	MGF	Thu, Apr 17, 1997	6.50	6.63	6.50	6.63
1224	NYSE	MGF	Wed, Apr 16, 1997	6.38	6.63	6.38	6.56
1223	NYSE	MGF	Tue, Apr 15, 1997	6.50	6.63	6.38	6.38
1222	NYSE	MGF	Mon, Apr 14, 1997	6.38	6.63	6.38	6.38
1221	NYSE	MGF	Fri, Apr 11, 1997	6.50	6.63	6.38	6.38
1220	NYSE	MGF	Thu, Apr 10, 1997	6.63	6.63	6.50	6.50
1219	NYSE	MGF	Wed, Apr 9, 1997	6.63	6.63	6.50	6.50
1218	NYSE	MGF	Tue, Apr 8, 1997	6.50	6.63	6.50	6.50
1217	NYSE	MGF	Mon, Apr 7, 1997	6.50	6.63	6.50	6.63
1216	NYSE	MGF	Fri, Apr 4, 1997	6.50	6.63	6.50	6.50
1215	NYSE	MGF	Thu, Apr 3, 1997	6.63	6.63	6.50	6.50
1214	NYSE	MGF	Wed, Apr 2, 1997	6.50	6.63	6.50	6.50
1213	NYSE	MGF	Tue, Apr 1, 1997	6.50	6.63	6.50	6.50
1212	NYSE	MGF	Mon, Mar 31, 1997	6.50	6.63	6.50	6.50
1211	NYSE	MGF	Thu, Mar 27, 1997	6.63	6.63	6.50	6.63
1210	NYSE	MGF	Wed, Mar 26, 1997	6.50	6.63	6.50	6.63
1209	NYSE	MGF	Tue, Mar 25, 1997	6.50	6.63	6.50	6.63
1208	NYSE	MGF	Mon, Mar 24, 1997	6.50	6.63	6.50	6.63
1207	NYSE	MGF	Fri, Mar 21, 1997	6.50	6.63	6.50	6.63
1206	NYSE	MGF	Thu, Mar 20, 1997	6.50	6.75	6.50	6.50
1205	NYSE	MGF	Wed, Mar 19, 1997	6.50	6.63	6.50	6.63
1204	NYSE	MGF	Tue, Mar 18, 1997	6.63	6.75	6.50	6.63
1203	NYSE	MGF	Mon, Mar 17, 1997	6.63	6.63	6.50	6.63
1202	NYSE	MGF	Fri, Mar 14, 1997	6.63	6.75	6.56	6.63
1201	NYSE	MGF	Thu, Mar 13, 1997	6.63	6.75	6.63	6.63
1200	NYSE	MGF	Wed, Mar 12, 1997	6.63	6.75	6.63	6.63
1199	NYSE	MGF	Tue, Mar 11, 1997	6.63	6.75	6.63	6.63
1198	NYSE	MGF	Mon, Mar 10, 1997	6.63	6.75	6.63	6.75
1197	NYSE	MGF	Fri, Mar 7, 1997	6.63	6.75	6.63	6.69
1196	NYSE	MGF	Thu, Mar 6, 1997	6.63	6.75	6.63	6.75
1195	NYSE	MGF	Wed, Mar 5, 1997	6.50	6.75	6.50	6.75
1194	NYSE	MGF	Tue, Mar 4, 1997	6.50	6.75	6.50	6.75
1193	NYSE	MGF	Mon, Mar 3, 1997	6.63	6.63	6.50	6.63
1192	NYSE	MGF	Fri, Feb 28, 1997	6.63	6.63	6.50	6.63
1191	NYSE	MGF	Thu, Feb 27, 1997	6.63	6.63	6.50	6.63
1190	NYSE	MGF	Wed, Feb 26, 1997	6.63	6.75	6.50	6.50
1189	NYSE	MGF	Tue, Feb 25, 1997	6.63	6.75	6.63	6.63
1188	NYSE	MGF	Mon, Feb 24, 1997	6.63	6.75	6.63	6.63
1187	NYSE	MGF	Fri, Feb 21, 1997	6.75	6.75	6.63	6.75
1186	NYSE	MGF	Thu, Feb 20, 1997	6.63	6.75	6.63	6.63
1185	NYSE	MGF	Wed, Feb 19, 1997	6.63	6.75	6.56	6.75
1184	NYSE	MGF	Tue, Feb 18, 1997	6.50	6.63	6.50	6.56
1183	NYSE	MGF	Fri, Feb 14, 1997	6.63	6.75	6.50	6.50
1182	NYSE	MGF	Thu, Feb 13, 1997	6.75	6.75	6.50	6.63
1181	NYSE	MGF	Wed, Feb 12, 1997	6.63	6.75	6.50	6.63
1180	NYSE	MGF	Tue, Feb 11, 1997	6.63	6.75	6.63	6.69
1179	NYSE	MGF	Mon, Feb 10, 1997	6.63	6.75	6.63	6.63
1178	NYSE	MGF	Fri, Feb 7, 1997	6.75	6.75	6.63	6.63
1177	NYSE	MGF	Thu, Feb 6, 1997	6.63	6.75	6.63	6.63
1176	NYSE	MGF	Wed, Feb 5, 1997	6.63	6.75	6.63	6.63
1175	NYSE	MGF	Tue, Feb 4, 1997	6.75	6.75	6.63	6.63
1174	NYSE	MGF	Mon, Feb 3, 1997	6.75	6.75	6.63	6.63
1173	NYSE	MGF	Fri, Jan 31, 1997	6.75	6.75	6.63	6.63
1172	NYSE	MGF	Thu, Jan 30, 1997	6.63	6.75	6.56	6.63
1171	NYSE	MGF	Wed, Jan 29, 1997	6.63	6.75	6.50	6.75
1170	NYSE	MGF	Tue, Jan 28, 1997	6.50	6.63	6.50	6.50
1169	NYSE	MGF	Mon, Jan 27, 1997	6.50	6.63	6.50	6.50
1168	NYSE	MGF	Fri, Jan 24, 1997	6.63	6.75	6.50	6.50
1167	NYSE	MGF	Thu, Jan 23, 1997	6.63	6.75	6.63	6.63
1166	NYSE	MGF	Wed, Jan 22, 1997	6.63	6.75	6.63	6.63
1165	NYSE	MGF	Tue, Jan 21, 1997	6.63	6.75	6.63	6.63
1164	NYSE	MGF	Mon, Jan 20, 1997	6.75	6.75	6.63	6.63
1163	NYSE	MGF	Fri, Jan 17, 1997	6.75	6.75	6.63	6.63
1162	NYSE	MGF	Thu, Jan 16, 1997	6.63	6.75	6.63	6.63
1161	NYSE	MGF	Wed, Jan 15, 1997	6.63	6.75	6.63	6.63
1160	NYSE	MGF	Tue, Jan 14, 1997	6.75	6.75	6.63	6.63
1159	NYSE	MGF	Mon, Jan 13, 1997	6.63	6.75	6.63	6.63
1158	NYSE	MGF	Fri, Jan 10, 1997	6.75	6.75	6.63	6.63
1157	NYSE	MGF	Thu, Jan 9, 1997	6.63	6.75	6.63	6.63
1156	NYSE	MGF	Wed, Jan 8, 1997	6.63	6.75	6.63	6.69
1155	NYSE	MGF	Tue, Jan 7, 1997	6.63	6.75	6.63	6.63
1154	NYSE	MGF	Mon, Jan 6, 1997	6.75	6.88	6.63	6.75
1153	NYSE	MGF	Fri, Jan 3, 1997	6.75	6.88	6.75	6.75
1152	NYSE	MGF	Thu, Jan 2, 1997	6.75	6.88	6.75	6.75
1151	NYSE	MGF	Tue, Dec 31, 1996	6.63	6.88	6.63	6.81
1150	NYSE	MGF	Mon, Dec 30, 1996	6.63	6.88	6.63	6.69
1149	NYSE	MGF	Fri, Dec 27, 1996	6.63	6.75	6.63	6.63
1148	NYSE	MGF	Thu, Dec 26, 1996	6.63	6.88	6.63	6.63
1147	NYSE	MGF	Tue, Dec 24, 1996	6.63	6.75	6.63	6.63
1146	NYSE	MGF	Mon, Dec 23, 1996	6.63	6.75	6.63	6.63
1145	NYSE	MGF	Fri, Dec 20, 1996	6.63	6.75	6.63	6.69
1144	NYSE	MGF	Thu, Dec 19, 1996	6.63	6.75	6.63	6.75
1143	NYSE	MGF	Wed, Dec 18, 1996	6.63	6.75	6.63	6.63
1142	NYSE	MGF	Tue, Dec 17, 1996	6.63	6.75	6.63	6.75
1141	NYSE	MGF	Mon, Dec 16, 1996	6.63	6.75	6.63	6.75
1140	NYSE	MGF	Fri, Dec 13, 1996	6.63	6.75	6.63	6.69
1139	NYSE	MGF	Thu, Dec 12, 1996	6.63	6.75	6.63	6.63
1138	NYSE	MGF	Wed, Dec 11, 1996	6.75	6.75	6.63	6.75
1137	NYSE	MGF	Tue, Dec 10, 1996	6.75	6.88	6.75	6.81
1136	NYSE	MGF	Mon, Dec 9, 1996	6.75	6.88	6.75	6.75
1135	NYSE	MGF	Fri, Dec 6, 1996	6.75	6.88	6.63	6.75
1134	NYSE	MGF	Thu, Dec 5, 1996	6.88	6.88	6.75	6.81
1133	NYSE	MGF	Wed, Dec 4, 1996	6.75	6.88	6.75	6.81
1132	NYSE	MGF	Tue, Dec 3, 1996	6.88	6.88	6.75	6.75
1131	NYSE	MGF	Mon, Dec 2, 1996	6.88	6.88	6.75	6.75
1130	NYSE	MGF	Fri, Nov 29, 1996	6.75	6.88	6.75	6.75
1129	NYSE	MGF	Wed, Nov 27, 1996	6.88	6.88	6.75	6.75
1128	NYSE	MGF	Tue, Nov 26, 1996	6.75	6.88	6.75	6.75
1127	NYSE	MGF	Mon, Nov 25, 1996	6.75	6.88	6.63	6.88
1126	NYSE	MGF	Fri, Nov 22, 1996	6.75	6.75	6.63	6.75
1125	NYSE	MGF	Thu, Nov 21, 1996	6.75	6.88	6.63	6.75
1124	NYSE	MGF	Wed, Nov 20, 1996	6.75	6.88	6.63	6.88
1123	NYSE	MGF	Tue, Nov 19, 1996	6.75	6.88	6.75	6.75
1122	NYSE	MGF	Mon, Nov 18, 1996	6.75	6.88	6.75	6.75
1121	NYSE	MGF	Fri, Nov 15, 1996	6.88	6.88	6.63	6.75
1120	NYSE	MGF	Thu, Nov 14, 1996	6.75	6.88	6.63	6.88
1119	NYSE	MGF	Wed, Nov 13, 1996	6.75	6.88	6.63	6.63
1118	NYSE	MGF	Tue, Nov 12, 1996	6.75	6.88	6.75	6.75
1117	NYSE	MGF	Mon, Nov 11, 1996	6.75	6.88	6.75	6.75
1116	NYSE	MGF	Fri, Nov 8, 1996	6.75	6.88	6.75	6.75
1115	NYSE	MGF	Thu, Nov 7, 1996	6.75	6.88	6.75	6.88
1114	NYSE	MGF	Wed, Nov 6, 1996	6.75	6.88	6.75	6.81
1113	NYSE	MGF	Tue, Nov 5, 1996	6.88	6.88	6.75	6.75
1112	NYSE	MGF	Mon, Nov 4, 1996	6.75	6.88	6.75	6.75
1111	NYSE	MGF	Fri, Nov 1, 1996	6.88	6.88	6.75	6.75
1110	NYSE	MGF	Thu, Oct 31, 1996	6.75	6.88	6.63	6.88
1109	NYSE	MGF	Wed, Oct 30, 1996	6.75	6.75	6.63	6.75
1108	NYSE	MGF	Tue, Oct 29, 1996	6.75	6.75	6.63	6.75
1107	NYSE	MGF	Mon, Oct 28, 1996	6.63	6.75	6.63	6.75
1106	NYSE	MGF	Fri, Oct 25, 1996	6.63	6.75	6.63	6.75
1105	NYSE	MGF	Thu, Oct 24, 1996	6.63	6.75	6.63	6.75
1104	NYSE	MGF	Wed, Oct 23, 1996	6.63	6.75	6.63	6.69
1103	NYSE	MGF	Tue, Oct 22, 1996	6.63	6.75	6.63	6.75
1102	NYSE	MGF	Mon, Oct 21, 1996	6.75	6.75	6.63	6.75
1101	NYSE	MGF	Fri, Oct 18, 1996	6.63	6.75	6.63	6.63
1100	NYSE	MGF	Thu, Oct 17, 1996	6.75	6.75	6.63	6.75
1099	NYSE	MGF	Wed, Oct 16, 1996	6.63	6.75	6.63	6.75
1098	NYSE	MGF	Tue, Oct 15, 1996	6.75	6.75	6.63	6.63
1097	NYSE	MGF	Mon, Oct 14, 1996	6.63	6.75	6.63	6.63
1096	NYSE	MGF	Fri, Oct 11, 1996	6.63	6.75	6.63	6.63
1095	NYSE	MGF	Thu, Oct 10, 1996	6.63	6.75	6.63	6.75
1094	NYSE	MGF	Wed, Oct 9, 1996	6.75	6.75	6.63	6.75
1093	NYSE	MGF	Tue, Oct 8, 1996	6.75	6.75	6.63	6.63
1092	NYSE	MGF	Mon, Oct 7, 1996	6.75	6.75	6.63	6.63
1091	NYSE	MGF	Fri, Oct 4, 1996	6.75	6.75	6.63	6.75
1090	NYSE	MGF	Thu, Oct 3, 1996	6.75	6.75	6.63	6.75
1089	NYSE	MGF	Wed, Oct 2, 1996	6.75	6.75	6.63	6.75
1088	NYSE	MGF	Tue, Oct 1, 1996	6.75	6.75	6.63	6.75
1087	NYSE	MGF	Mon, Sep 30, 1996	6.63	6.75	6.63	6.75
1086	NYSE	MGF	Fri, Sep 27, 1996	6.63	6.75	6.63	6.63
1085	NYSE	MGF	Thu, Sep 26, 1996	6.63	6.75	6.63	6.75
1084	NYSE	MGF	Wed, Sep 25, 1996	6.63	6.75	6.63	6.63
1083	NYSE	MGF	Tue, Sep 24, 1996	6.63	6.75	6.63	6.63
1082	NYSE	MGF	Mon, Sep 23, 1996	6.63	6.75	6.63	6.63
1081	NYSE	MGF	Fri, Sep 20, 1996	6.63	6.75	6.63	6.63
1080	NYSE	MGF	Thu, Sep 19, 1996	6.63	6.75	6.63	6.75
1079	NYSE	MGF	Wed, Sep 18, 1996	6.63	6.75	6.53	6.75
1078	NYSE	MGF	Tue, Sep 17, 1996	6.63	6.75	6.63	6.63
1077	NYSE	MGF	Mon, Sep 16, 1996	6.75	6.75	6.63	6.75
1076	NYSE	MGF	Fri, Sep 13, 1996	6.63	6.75	6.50	6.69
1075	NYSE	MGF	Thu, Sep 12, 1996	6.50	6.63	6.50	6.63
1074	NYSE	MGF	Wed, Sep 11, 1996	6.75	6.75	6.63	6.75
1073	NYSE	MGF	Tue, Sep 10, 1996	6.63	6.75	6.50	6.75
1072	NYSE	MGF	Mon, Sep 9, 1996	6.75	6.75	6.50	6.50
1071	NYSE	MGF	Fri, Sep 6, 1996	6.63	6.75	6.50	6.75
1070	NYSE	MGF	Thu, Sep 5, 1996	6.63	6.75	6.50	6.50
1069	NYSE	MGF	Wed, Sep 4, 1996	6.63	6.75	6.63	6.75
1068	NYSE	MGF	Tue, Sep 3, 1996	6.63	6.75	6.50	6.63
1067	NYSE	MGF	Fri, Aug 30, 1996	6.63	6.75	6.63	6.69
1066	NYSE	MGF	Thu, Aug 29, 1996	6.75	6.75	6.63	6.75
1065	NYSE	MGF	Wed, Aug 28, 1996	6.63	6.75	6.63	6.75
1064	NYSE	MGF	Tue, Aug 27, 1996	6.63	6.75	6.63	6.63
1063	NYSE	MGF	Mon, Aug 26, 1996	6.75	6.75	6.63	6.75
1062	NYSE	MGF	Fri, Aug 23, 1996	6.63	6.75	6.63	6.75
1061	NYSE	MGF	Thu, Aug 22, 1996	6.75	6.75	6.63	6.75
1060	NYSE	MGF	Wed, Aug 21, 1996	6.75	6.75	6.63	6.75
1059	NYSE	MGF	Tue, Aug 20, 1996	6.75	6.75	6.63	6.75
1058	NYSE	MGF	Mon, Aug 19, 1996	6.63	6.75	6.63	6.63
1057	NYSE	MGF	Fri, Aug 16, 1996	6.63	6.75	6.63	6.75
1056	NYSE	MGF	Thu, Aug 15, 1996	6.63	6.75	6.63	6.63
1055	NYSE	MGF	Wed, Aug 14, 1996	6.63	6.75	6.63	6.69
1054	NYSE	MGF	Tue, Aug 13, 1996	6.63	6.75	6.63	6.69
1053	NYSE	MGF	Mon, Aug 12, 1996	6.63	6.75	6.63	6.75
1052	NYSE	MGF	Fri, Aug 9, 1996	6.63	6.63	6.50	6.63
1051	NYSE	MGF	Thu, Aug 8, 1996	6.50	6.63	6.50	6.63
1050	NYSE	MGF	Wed, Aug 7, 1996	6.63	6.63	6.50	6.50
1049	NYSE	MGF	Tue, Aug 6, 1996	6.50	6.63	6.50	6.63
1048	NYSE	MGF	Mon, Aug 5, 1996	6.63	6.63	6.50	6.63
1047	NYSE	MGF	Fri, Aug 2, 1996	6.50	6.63	6.50	6.63
1046	NYSE	MGF	Thu, Aug 1, 1996	6.63	6.63	6.50	6.50
1045	NYSE	MGF	Wed, Jul 31, 1996	6.50	6.63	6.50	6.56
1044	NYSE	MGF	Tue, Jul 30, 1996	6.63	6.63	6.50	6.56
1043	NYSE	MGF	Mon, Jul 29, 1996	6.50	6.63	6.50	6.50
1042	NYSE	MGF	Fri, Jul 26, 1996	6.50	6.63	6.50	6.50
1041	NYSE	MGF	Thu, Jul 25, 1996	6.50	6.63	6.50	6.56
1040	NYSE	MGF	Wed, Jul 24, 1996	6.50	6.63	6.50	6.50
1039	NYSE	MGF	Tue, Jul 23, 1996	6.50	6.63	6.50	6.50
1038	NYSE	MGF	Mon, Jul 22, 1996	6.63	6.63	6.50	6.50
1037	NYSE	MGF	Fri, Jul 19, 1996	6.50	6.63	6.50	6.50
1036	NYSE	MGF	Thu, Jul 18, 1996	6.50	6.63	6.50	6.50
1035	NYSE	MGF	Wed, Jul 17, 1996	6.50	6.63	6.50	6.50
1034	NYSE	MGF	Tue, Jul 16, 1996	6.50	6.63	6.50	6.50
1033	NYSE	MGF	Mon, Jul 15, 1996	6.50	6.63	6.50	6.50
1032	NYSE	MGF	Fri, Jul 12, 1996	6.63	6.63	6.50	6.63
1031	NYSE	MGF	Thu, Jul 11, 1996	6.50	6.63	6.50	6.63
1030	NYSE	MGF	Wed, Jul 10, 1996	6.50	6.63	6.50	6.63
1029	NYSE	MGF	Tue, Jul 9, 1996	6.50	6.63	6.50	6.50
1028	NYSE	MGF	Mon, Jul 8, 1996	6.50	6.63	6.50	6.63
1027	NYSE	MGF	Fri, Jul 5, 1996	6.50	6.63	6.50	6.56
1026	NYSE	MGF	Wed, Jul 3, 1996	6.50	6.63	6.50	6.63
1025	NYSE	MGF	Tue, Jul 2, 1996	6.50	6.63	6.50	6.56
1024	NYSE	MGF	Mon, Jul 1, 1996	6.63	6.63	6.50	6.50
1023	NYSE	MGF	Fri, Jun 28, 1996	6.38	6.63	6.38	6.63
1022	NYSE	MGF	Thu, Jun 27, 1996	6.38	6.50	6.38	6.38
1021	NYSE	MGF	Wed, Jun 26, 1996	6.50	6.50	6.38	6.38
1020	NYSE	MGF	Tue, Jun 25, 1996	6.38	6.50	6.38	6.50
1019	NYSE	MGF	Mon, Jun 24, 1996	6.38	6.50	6.38	6.38
1018	NYSE	MGF	Fri, Jun 21, 1996	6.38	6.50	6.38	6.44
1017	NYSE	MGF	Thu, Jun 20, 1996	6.38	6.50	6.38	6.50
1016	NYSE	MGF	Wed, Jun 19, 1996	6.38	6.50	6.38	6.38
1015	NYSE	MGF	Tue, Jun 18, 1996	6.50	6.50	6.38	6.44
1014	NYSE	MGF	Mon, Jun 17, 1996	6.38	6.50	6.38	6.38
1013	NYSE	MGF	Fri, Jun 14, 1996	6.38	6.50	6.38	6.50
1012	NYSE	MGF	Thu, Jun 13, 1996	6.38	6.50	6.38	6.50
1011	NYSE	MGF	Wed, Jun 12, 1996	6.38	6.50	6.38	6.50
1010	NYSE	MGF	Tue, Jun 11, 1996	6.50	6.50	6.38	6.38
1009	NYSE	MGF	Mon, Jun 10, 1996	6.38	6.50	6.38	6.38
1008	NYSE	MGF	Fri, Jun 7, 1996	6.38	6.50	6.38	6.38
1007	NYSE	MGF	Thu, Jun 6, 1996	6.38	6.50	6.38	6.38
1006	NYSE	MGF	Wed, Jun 5, 1996	6.38	6.50	6.38	6.38
1005	NYSE	MGF	Tue, Jun 4, 1996	6.38	6.50	6.38	6.38
1004	NYSE	MGF	Mon, Jun 3, 1996	6.50	6.50	6.38	6.50
1003	NYSE	MGF	Fri, May 31, 1996	6.50	6.50	6.38	6.50
1002	NYSE	MGF	Thu, May 30, 1996	6.50	6.50	6.38	6.38
1001	NYSE	MGF	Wed, May 29, 1996	6.38	6.50	6.38	6.38
1000	NYSE	MGF	Tue, May 28, 1996	6.50	6.50	6.38	6.38
999	NYSE	MGF	Fri, May 24, 1996	6.50	6.50	6.38	6.38
998	NYSE	MGF	Thu, May 23, 1996	6.38	6.50	6.38	6.38
997	NYSE	MGF	Wed, May 22, 1996	6.38	6.50	6.38	6.38
996	NYSE	MGF	Tue, May 21, 1996	6.38	6.50	6.38	6.44
995	NYSE	MGF	Mon, May 20, 1996	6.38	6.50	6.38	6.38
994	NYSE	MGF	Fri, May 17, 1996	6.38	6.50	6.25	6.50
993	NYSE	MGF	Thu, May 16, 1996	6.38	6.50	6.25	6.38
992	NYSE	MGF	Wed, May 15, 1996	6.38	6.50	6.38	6.38
991	NYSE	MGF	Tue, May 14, 1996	6.38	6.50	6.38	6.50
990	NYSE	MGF	Mon, May 13, 1996	6.38	6.50	6.38	6.38
989	NYSE	MGF	Fri, May 10, 1996	6.38	6.50	6.38	6.50
988	NYSE	MGF	Thu, May 9, 1996	6.38	6.50	6.38	6.38
987	NYSE	MGF	Wed, May 8, 1996	6.38	6.50	6.38	6.38
986	NYSE	MGF	Tue, May 7, 1996	6.38	6.50	6.38	6.38
985	NYSE	MGF	Mon, May 6, 1996	6.38	6.50	6.38	6.38
984	NYSE	MGF	Fri, May 3, 1996	6.38	6.50	6.38	6.44
983	NYSE	MGF	Thu, May 2, 1996	6.38	6.50	6.20	6.38
982	NYSE	MGF	Wed, May 1, 1996	6.50	6.50	6.38	6.38
981	NYSE	MGF	Tue, Apr 30, 1996	6.38	6.50	6.38	6.38
980	NYSE	MGF	Mon, Apr 29, 1996	6.38	6.50	6.38	6.44
979	NYSE	MGF	Fri, Apr 26, 1996	6.38	6.50	6.38	6.50
978	NYSE	MGF	Thu, Apr 25, 1996	6.38	6.50	6.38	6.38
977	NYSE	MGF	Wed, Apr 24, 1996	6.38	6.50	6.38	6.38
976	NYSE	MGF	Tue, Apr 23, 1996	6.50	6.63	6.38	6.38
975	NYSE	MGF	Mon, Apr 22, 1996	6.50	6.63	6.50	6.63
974	NYSE	MGF	Fri, Apr 19, 1996	6.50	6.63	6.50	6.50
973	NYSE	MGF	Thu, Apr 18, 1996	6.50	6.63	6.50	6.50
972	NYSE	MGF	Wed, Apr 17, 1996	6.50	6.63	6.50	6.50
971	NYSE	MGF	Tue, Apr 16, 1996	6.38	6.63	6.38	6.50
970	NYSE	MGF	Mon, Apr 15, 1996	6.38	6.44	6.25	6.38
969	NYSE	MGF	Fri, Apr 12, 1996	6.25	6.38	6.25	6.38
968	NYSE	MGF	Thu, Apr 11, 1996	6.25	6.38	6.25	6.25
967	NYSE	MGF	Wed, Apr 10, 1996	6.13	6.38	6.13	6.31
966	NYSE	MGF	Tue, Apr 9, 1996	6.13	6.25	6.13	6.13
965	NYSE	MGF	Mon, Apr 8, 1996	6.25	6.25	6.13	6.13
964	NYSE	MGF	Thu, Apr 4, 1996	6.25	6.38	6.25	6.25
963	NYSE	MGF	Wed, Apr 3, 1996	6.25	6.38	6.25	6.25
962	NYSE	MGF	Tue, Apr 2, 1996	6.25	6.38	6.25	6.25
961	NYSE	MGF	Mon, Apr 1, 1996	6.38	6.38	6.25	6.31
960	NYSE	MGF	Fri, Mar 29, 1996	6.38	6.38	6.25	6.38
959	NYSE	MGF	Thu, Mar 28, 1996	6.38	6.38	6.25	6.38
958	NYSE	MGF	Wed, Mar 27, 1996	6.25	6.38	6.25	6.25
957	NYSE	MGF	Tue, Mar 26, 1996	6.25	6.38	6.25	6.25
956	NYSE	MGF	Mon, Mar 25, 1996	6.25	6.38	6.25	6.25
955	NYSE	MGF	Fri, Mar 22, 1996	6.25	6.38	6.25	6.25
954	NYSE	MGF	Thu, Mar 21, 1996	6.25	6.38	6.25	6.25
953	NYSE	MGF	Wed, Mar 20, 1996	6.38	6.38	6.25	6.38
952	NYSE	MGF	Tue, Mar 19, 1996	6.25	6.38	6.13	6.25
951	NYSE	MGF	Mon, Mar 18, 1996	6.25	6.38	6.25	6.25
950	NYSE	MGF	Fri, Mar 15, 1996	6.38	6.38	6.13	6.25
949	NYSE	MGF	Thu, Mar 14, 1996	6.38	6.38	6.25	6.25
948	NYSE	MGF	Wed, Mar 13, 1996	6.38	6.38	6.25	6.38
947	NYSE	MGF	Tue, Mar 12, 1996	6.25	6.38	6.25	6.25
946	NYSE	MGF	Mon, Mar 11, 1996	6.38	6.38	6.25	6.38
945	NYSE	MGF	Fri, Mar 8, 1996	6.50	6.50	6.25	6.38
944	NYSE	MGF	Thu, Mar 7, 1996	6.50	6.63	6.50	6.50
943	NYSE	MGF	Wed, Mar 6, 1996	6.75	6.75	6.50	6.50
942	NYSE	MGF	Tue, Mar 5, 1996	6.50	6.63	6.50	6.50
941	NYSE	MGF	Mon, Mar 4, 1996	6.50	6.63	6.50	6.56
940	NYSE	MGF	Fri, Mar 1, 1996	6.63	6.63	6.50	6.50
939	NYSE	MGF	Thu, Feb 29, 1996	6.50	6.63	6.50	6.50
938	NYSE	MGF	Wed, Feb 28, 1996	6.50	6.63	6.50	6.50
937	NYSE	MGF	Tue, Feb 27, 1996	6.50	6.63	6.50	6.50
936	NYSE	MGF	Mon, Feb 26, 1996	6.63	6.63	6.50	6.50
935	NYSE	MGF	Fri, Feb 23, 1996	6.50	6.63	6.50	6.63
934	NYSE	MGF	Thu, Feb 22, 1996	6.63	6.63	6.50	6.50
933	NYSE	MGF	Wed, Feb 21, 1996	6.50	6.63	6.50	6.50
932	NYSE	MGF	Tue, Feb 20, 1996	6.50	6.63	6.50	6.50
931	NYSE	MGF	Fri, Feb 16, 1996	6.50	6.63	6.50	6.50
930	NYSE	MGF	Thu, Feb 15, 1996	6.63	6.63	6.50	6.63
929	NYSE	MGF	Wed, Feb 14, 1996	6.50	6.63	6.50	6.50
928	NYSE	MGF	Tue, Feb 13, 1996	6.63	6.63	6.50	6.56
927	NYSE	MGF	Mon, Feb 12, 1996	6.63	6.75	6.63	6.63
926	NYSE	MGF	Fri, Feb 9, 1996	6.63	6.75	6.63	6.63
925	NYSE	MGF	Thu, Feb 8, 1996	6.63	6.75	6.63	6.75
924	NYSE	MGF	Wed, Feb 7, 1996	6.63	6.75	6.50	6.75
923	NYSE	MGF	Tue, Feb 6, 1996	6.75	6.88	6.63	6.63
922	NYSE	MGF	Mon, Feb 5, 1996	6.63	6.75	6.63	6.63
921	NYSE	MGF	Fri, Feb 2, 1996	6.63	6.75	6.63	6.69
920	NYSE	MGF	Thu, Feb 1, 1996	6.75	6.75	6.63	6.63
919	NYSE	MGF	Wed, Jan 31, 1996	6.63	6.75	6.63	6.63
918	NYSE	MGF	Tue, Jan 30, 1996	6.50	6.75	6.50	6.63
917	NYSE	MGF	Mon, Jan 29, 1996	6.50	6.63	6.50	6.56
916	NYSE	MGF	Fri, Jan 26, 1996	6.50	6.63	6.50	6.50
915	NYSE	MGF	Thu, Jan 25, 1996	6.50	6.63	6.50	6.50
914	NYSE	MGF	Wed, Jan 24, 1996	6.50	6.63	6.50	6.50
913	NYSE	MGF	Tue, Jan 23, 1996	6.63	6.63	6.50	6.50
912	NYSE	MGF	Mon, Jan 22, 1996	6.50	6.63	6.50	6.50
911	NYSE	MGF	Fri, Jan 19, 1996	6.50	6.63	6.50	6.50
910	NYSE	MGF	Thu, Jan 18, 1996	6.50	6.63	6.50	6.63
909	NYSE	MGF	Wed, Jan 17, 1996	6.50	6.63	6.50	6.56
908	NYSE	MGF	Tue, Jan 16, 1996	6.50	6.63	6.50	6.50
907	NYSE	MGF	Mon, Jan 15, 1996	6.63	6.63	6.50	6.50
906	NYSE	MGF	Fri, Jan 12, 1996	6.38	6.63	6.38	6.63
905	NYSE	MGF	Thu, Jan 11, 1996	6.38	6.50	6.38	6.38
904	NYSE	MGF	Wed, Jan 10, 1996	6.38	6.50	6.38	6.44
903	NYSE	MGF	Tue, Jan 9, 1996	6.38	6.63	6.38	6.38
902	NYSE	MGF	Mon, Jan 8, 1996	6.38	6.50	6.38	6.38
901	NYSE	MGF	Fri, Jan 5, 1996	6.44	6.63	6.38	6.38
900	NYSE	MGF	Thu, Jan 4, 1996	6.38	6.50	6.38	6.38
899	NYSE	MGF	Wed, Jan 3, 1996	6.50	6.50	6.38	6.38
898	NYSE	MGF	Tue, Jan 2, 1996	6.38	6.50	6.38	6.44
897	NYSE	MGF	Fri, Dec 29, 1995	6.44	6.50	6.38	6.38
896	NYSE	MGF	Thu, Dec 28, 1995	6.38	6.50	6.38	6.38
895	NYSE	MGF	Wed, Dec 27, 1995	6.38	6.50	6.38	6.38
894	NYSE	MGF	Tue, Dec 26, 1995	6.38	6.50	6.38	6.38
893	NYSE	MGF	Fri, Dec 22, 1995	6.38	6.50	6.38	6.50
892	NYSE	MGF	Thu, Dec 21, 1995	6.50	6.50	6.38	6.38
891	NYSE	MGF	Wed, Dec 20, 1995	6.38	6.50	6.38	6.38
890	NYSE	MGF	Tue, Dec 19, 1995	6.38	6.50	6.38	6.38
889	NYSE	MGF	Mon, Dec 18, 1995	6.50	6.50	6.38	6.38
888	NYSE	MGF	Fri, Dec 15, 1995	6.50	6.63	6.38	6.50
887	NYSE	MGF	Thu, Dec 14, 1995	6.50	6.75	6.50	6.50
886	NYSE	MGF	Wed, Dec 13, 1995	6.50	6.63	6.50	6.50
885	NYSE	MGF	Tue, Dec 12, 1995	6.50	6.63	6.50	6.63
884	NYSE	MGF	Mon, Dec 11, 1995	6.50	6.63	6.50	6.50
883	NYSE	MGF	Fri, Dec 8, 1995	6.50	6.75	6.50	6.50
882	NYSE	MGF	Thu, Dec 7, 1995	6.63	6.63	6.50	6.50
881	NYSE	MGF	Wed, Dec 6, 1995	6.50	6.63	6.50	6.50
880	NYSE	MGF	Tue, Dec 5, 1995	6.50	6.63	6.50	6.50
879	NYSE	MGF	Mon, Dec 4, 1995	6.50	6.63	6.50	6.50
878	NYSE	MGF	Fri, Dec 1, 1995	6.50	6.63	6.50	6.50
877	NYSE	MGF	Thu, Nov 30, 1995	6.50	6.63	6.50	6.50
876	NYSE	MGF	Wed, Nov 29, 1995	6.50	6.63	6.50	6.50
875	NYSE	MGF	Tue, Nov 28, 1995	6.50	6.63	6.50	6.50
874	NYSE	MGF	Mon, Nov 27, 1995	6.63	6.63	6.50	6.50
873	NYSE	MGF	Fri, Nov 24, 1995	6.50	6.63	6.50	6.50
872	NYSE	MGF	Wed, Nov 22, 1995	6.50	6.63	6.50	6.50
871	NYSE	MGF	Tue, Nov 21, 1995	6.38	6.63	6.38	6.50
870	NYSE	MGF	Mon, Nov 20, 1995	6.38	6.50	6.38	6.50
869	NYSE	MGF	Fri, Nov 17, 1995	6.38	6.50	6.38	6.50
868	NYSE	MGF	Thu, Nov 16, 1995	6.38	6.50	6.38	6.38
867	NYSE	MGF	Wed, Nov 15, 1995	6.38	6.63	6.38	6.44
866	NYSE	MGF	Tue, Nov 14, 1995	6.38	6.50	6.38	6.38
865	NYSE	MGF	Mon, Nov 13, 1995	6.38	6.50	6.38	6.38
864	NYSE	MGF	Fri, Nov 10, 1995	6.44	6.50	6.38	6.38
863	NYSE	MGF	Thu, Nov 9, 1995	6.38	6.50	6.38	6.50
862	NYSE	MGF	Wed, Nov 8, 1995	6.38	6.50	6.38	6.38
861	NYSE	MGF	Tue, Nov 7, 1995	6.38	6.50	6.38	6.44
860	NYSE	MGF	Mon, Nov 6, 1995	6.38	6.50	6.38	6.38
859	NYSE	MGF	Fri, Nov 3, 1995	6.38	6.50	6.38	6.38
858	NYSE	MGF	Thu, Nov 2, 1995	6.38	6.50	6.38	6.38
857	NYSE	MGF	Wed, Nov 1, 1995	6.50	6.50	6.38	6.50
856	NYSE	MGF	Tue, Oct 31, 1995	6.38	6.50	6.38	6.50
855	NYSE	MGF	Mon, Oct 30, 1995	6.50	6.50	6.38	6.38
854	NYSE	MGF	Fri, Oct 27, 1995	6.38	6.50	6.38	6.38
853	NYSE	MGF	Thu, Oct 26, 1995	6.38	6.50	6.38	6.38
852	NYSE	MGF	Wed, Oct 25, 1995	6.38	6.50	6.38	6.38
851	NYSE	MGF	Tue, Oct 24, 1995	6.38	6.50	6.38	6.38
850	NYSE	MGF	Mon, Oct 23, 1995	6.38	6.50	6.38	6.38
849	NYSE	MGF	Fri, Oct 20, 1995	6.44	6.50	6.38	6.38
848	NYSE	MGF	Thu, Oct 19, 1995	6.50	6.50	6.38	6.38
847	NYSE	MGF	Wed, Oct 18, 1995	6.38	6.50	6.38	6.50
846	NYSE	MGF	Tue, Oct 17, 1995	6.38	6.50	6.38	6.38
845	NYSE	MGF	Mon, Oct 16, 1995	6.38	6.50	6.38	6.44
844	NYSE	MGF	Fri, Oct 13, 1995	6.50	6.50	6.38	6.50
843	NYSE	MGF	Thu, Oct 12, 1995	6.38	6.50	6.38	6.44
842	NYSE	MGF	Wed, Oct 11, 1995	6.38	6.63	6.38	6.50
841	NYSE	MGF	Tue, Oct 10, 1995	6.50	6.56	6.38	6.50
840	NYSE	MGF	Mon, Oct 9, 1995	6.50	6.63	6.50	6.50
839	NYSE	MGF	Fri, Oct 6, 1995	6.50	6.63	6.38	6.63
838	NYSE	MGF	Thu, Oct 5, 1995	6.38	6.50	6.38	6.44
837	NYSE	MGF	Wed, Oct 4, 1995	6.38	6.50	6.38	6.50
836	NYSE	MGF	Tue, Oct 3, 1995	6.38	6.50	6.38	6.38
835	NYSE	MGF	Mon, Oct 2, 1995	6.38	6.50	6.38	6.38
834	NYSE	MGF	Fri, Sep 29, 1995	6.38	6.50	6.38	6.50
833	NYSE	MGF	Thu, Sep 28, 1995	6.38	6.50	6.38	6.38
832	NYSE	MGF	Wed, Sep 27, 1995	6.38	6.50	6.38	6.38
831	NYSE	MGF	Tue, Sep 26, 1995	6.38	6.50	6.38	6.38
830	NYSE	MGF	Mon, Sep 25, 1995	6.38	6.50	6.38	6.38
829	NYSE	MGF	Fri, Sep 22, 1995	6.38	6.50	6.25	6.38
828	NYSE	MGF	Thu, Sep 21, 1995	6.38	6.50	6.25	6.25
827	NYSE	MGF	Wed, Sep 20, 1995	6.38	6.50	6.38	6.50
826	NYSE	MGF	Tue, Sep 19, 1995	6.38	6.50	6.38	6.50
825	NYSE	MGF	Mon, Sep 18, 1995	6.50	6.50	6.38	6.38
824	NYSE	MGF	Fri, Sep 15, 1995	6.38	6.50	6.38	6.38
823	NYSE	MGF	Thu, Sep 14, 1995	6.50	6.50	6.38	6.50
822	NYSE	MGF	Wed, Sep 13, 1995	6.38	6.50	6.25	6.50
821	NYSE	MGF	Tue, Sep 12, 1995	6.50	6.50	6.38	6.44
820	NYSE	MGF	Mon, Sep 11, 1995	6.50	6.50	6.38	6.50
819	NYSE	MGF	Fri, Sep 8, 1995	6.38	6.50	6.38	6.38
818	NYSE	MGF	Thu, Sep 7, 1995	6.50	6.50	6.38	6.38
817	NYSE	MGF	Wed, Sep 6, 1995	6.38	6.50	6.38	6.38
816	NYSE	MGF	Tue, Sep 5, 1995	6.38	6.50	6.38	6.38
815	NYSE	MGF	Fri, Sep 1, 1995	6.50	6.50	6.38	6.38
814	NYSE	MGF	Thu, Aug 31, 1995	6.38	6.50	6.38	6.38
813	NYSE	MGF	Wed, Aug 30, 1995	6.38	6.50	6.38	6.38
812	NYSE	MGF	Tue, Aug 29, 1995	6.38	6.50	6.38	6.38
811	NYSE	MGF	Mon, Aug 28, 1995	6.38	6.50	6.38	6.38
810	NYSE	MGF	Fri, Aug 25, 1995	6.38	6.50	6.38	6.38
809	NYSE	MGF	Thu, Aug 24, 1995	6.38	6.50	6.38	6.38
808	NYSE	MGF	Wed, Aug 23, 1995	6.38	6.50	6.38	6.38
807	NYSE	MGF	Tue, Aug 22, 1995	6.38	6.50	6.38	6.38
806	NYSE	MGF	Mon, Aug 21, 1995	6.38	6.50	6.38	6.38
805	NYSE	MGF	Fri, Aug 18, 1995	6.50	6.50	6.38	6.38
804	NYSE	MGF	Thu, Aug 17, 1995	6.50	6.50	6.38	6.38
803	NYSE	MGF	Wed, Aug 16, 1995	6.50	6.63	6.38	6.38
802	NYSE	MGF	Tue, Aug 15, 1995	6.50	6.63	6.50	6.50
801	NYSE	MGF	Mon, Aug 14, 1995	6.50	6.63	6.50	6.63
800	NYSE	MGF	Fri, Aug 11, 1995	6.63	6.63	6.50	6.50
799	NYSE	MGF	Thu, Aug 10, 1995	6.50	6.75	6.50	6.50
798	NYSE	MGF	Wed, Aug 9, 1995	6.50	6.63	6.50	6.56
797	NYSE	MGF	Tue, Aug 8, 1995	6.50	6.63	6.50	6.50
796	NYSE	MGF	Mon, Aug 7, 1995	6.50	6.63	6.50	6.50
795	NYSE	MGF	Fri, Aug 4, 1995	6.50	6.63	6.50	6.63
794	NYSE	MGF	Thu, Aug 3, 1995	6.50	6.63	6.50	6.50
793	NYSE	MGF	Wed, Aug 2, 1995	6.50	6.63	6.50	6.50
792	NYSE	MGF	Tue, Aug 1, 1995	6.63	6.63	6.50	6.50
791	NYSE	MGF	Mon, Jul 31, 1995	6.50	6.63	6.25	6.56
790	NYSE	MGF	Fri, Jul 28, 1995	6.50	6.63	6.50	6.56
789	NYSE	MGF	Thu, Jul 27, 1995	6.50	6.63	6.50	6.50
788	NYSE	MGF	Wed, Jul 26, 1995	6.50	6.63	6.50	6.50
787	NYSE	MGF	Tue, Jul 25, 1995	6.50	6.63	6.50	6.50
786	NYSE	MGF	Mon, Jul 24, 1995	6.50	6.63	6.50	6.50
785	NYSE	MGF	Fri, Jul 21, 1995	6.50	6.63	6.50	6.63
784	NYSE	MGF	Thu, Jul 20, 1995	6.63	6.63	6.50	6.50
783	NYSE	MGF	Wed, Jul 19, 1995	6.63	6.63	6.50	6.50
782	NYSE	MGF	Tue, Jul 18, 1995	6.50	6.75	6.50	6.50
781	NYSE	MGF	Mon, Jul 17, 1995	6.50	6.63	6.50	6.63
780	NYSE	MGF	Fri, Jul 14, 1995	6.50	6.63	6.50	6.50
779	NYSE	MGF	Thu, Jul 13, 1995	6.50	6.63	6.50	6.50
778	NYSE	MGF	Wed, Jul 12, 1995	6.50	6.63	6.50	6.50
777	NYSE	MGF	Tue, Jul 11, 1995	6.50	6.63	6.50	6.50
776	NYSE	MGF	Mon, Jul 10, 1995	6.63	6.75	6.50	6.50
775	NYSE	MGF	Fri, Jul 7, 1995	6.63	6.75	6.63	6.63
774	NYSE	MGF	Thu, Jul 6, 1995	6.75	6.75	6.63	6.63
773	NYSE	MGF	Wed, Jul 5, 1995	6.75	6.75	6.63	6.75
772	NYSE	MGF	Mon, Jul 3, 1995	6.50	6.75	6.50	6.63
771	NYSE	MGF	Fri, Jun 30, 1995	6.50	6.63	6.50	6.63
770	NYSE	MGF	Thu, Jun 29, 1995	6.63	6.63	6.50	6.50
769	NYSE	MGF	Wed, Jun 28, 1995	6.50	6.63	6.50	6.50
768	NYSE	MGF	Tue, Jun 27, 1995	6.50	6.63	6.50	6.50
767	NYSE	MGF	Mon, Jun 26, 1995	6.50	6.63	6.50	6.50
766	NYSE	MGF	Fri, Jun 23, 1995	6.50	6.63	6.50	6.63
765	NYSE	MGF	Thu, Jun 22, 1995	6.63	6.75	6.50	6.50
764	NYSE	MGF	Wed, Jun 21, 1995	6.50	6.63	6.50	6.50
763	NYSE	MGF	Tue, Jun 20, 1995	6.50	6.63	6.50	6.63
762	NYSE	MGF	Mon, Jun 19, 1995	6.50	6.63	6.50	6.50
761	NYSE	MGF	Fri, Jun 16, 1995	6.50	6.63	6.50	6.50
760	NYSE	MGF	Thu, Jun 15, 1995	6.63	6.63	6.50	6.56
759	NYSE	MGF	Wed, Jun 14, 1995	6.63	6.63	6.50	6.50
758	NYSE	MGF	Tue, Jun 13, 1995	6.50	6.75	6.50	6.63
757	NYSE	MGF	Mon, Jun 12, 1995	6.50	6.63	6.50	6.50
756	NYSE	MGF	Fri, Jun 9, 1995	6.63	6.75	6.50	6.50
755	NYSE	MGF	Thu, Jun 8, 1995	6.63	6.75	6.50	6.63
754	NYSE	MGF	Wed, Jun 7, 1995	6.63	6.75	6.63	6.75
753	NYSE	MGF	Tue, Jun 6, 1995	6.50	6.75	6.50	6.69
752	NYSE	MGF	Mon, Jun 5, 1995	6.63	6.63	6.50	6.63
751	NYSE	MGF	Fri, Jun 2, 1995	6.63	6.63	6.50	6.50
750	NYSE	MGF	Thu, Jun 1, 1995	6.63	6.63	6.50	6.50
749	NYSE	MGF	Wed, May 31, 1995	6.50	6.63	6.38	6.63
748	NYSE	MGF	Tue, May 30, 1995	6.63	6.63	6.50	6.50
747	NYSE	MGF	Fri, May 26, 1995	6.50	6.63	6.50	6.50
746	NYSE	MGF	Thu, May 25, 1995	6.50	6.63	6.50	6.50
745	NYSE	MGF	Wed, May 24, 1995	6.50	6.63	6.50	6.50
744	NYSE	MGF	Tue, May 23, 1995	6.50	6.63	6.50	6.50
743	NYSE	MGF	Mon, May 22, 1995	6.50	6.63	6.50	6.50
742	NYSE	MGF	Fri, May 19, 1995	6.63	6.63	6.50	6.56
741	NYSE	MGF	Thu, May 18, 1995	6.50	6.63	6.50	6.63
740	NYSE	MGF	Wed, May 17, 1995	6.50	6.63	6.50	6.50
739	NYSE	MGF	Tue, May 16, 1995	6.63	6.63	6.50	6.63
738	NYSE	MGF	Mon, May 15, 1995	6.63	6.63	6.50	6.63
737	NYSE	MGF	Fri, May 12, 1995	6.63	6.63	6.50	6.63
736	NYSE	MGF	Thu, May 11, 1995	6.50	6.63	6.50	6.50
735	NYSE	MGF	Wed, May 10, 1995	6.50	6.63	6.50	6.50
734	NYSE	MGF	Tue, May 9, 1995	6.50	6.63	6.50	6.63
733	NYSE	MGF	Mon, May 8, 1995	6.50	6.63	6.50	6.63
732	NYSE	MGF	Fri, May 5, 1995	6.50	6.63	6.50	6.56
731	NYSE	MGF	Thu, May 4, 1995	6.50	6.63	6.50	6.50
730	NYSE	MGF	Wed, May 3, 1995	6.38	6.63	6.38	6.50
729	NYSE	MGF	Tue, May 2, 1995	6.50	6.50	6.38	6.44
728	NYSE	MGF	Mon, May 1, 1995	6.50	6.63	6.38	6.38
727	NYSE	MGF	Fri, Apr 28, 1995	6.38	6.50	6.38	6.38
726	NYSE	MGF	Thu, Apr 27, 1995	6.50	6.50	6.38	6.50
725	NYSE	MGF	Wed, Apr 26, 1995	6.38	6.50	6.38	6.50
724	NYSE	MGF	Tue, Apr 25, 1995	6.38	6.50	6.38	6.38
723	NYSE	MGF	Mon, Apr 24, 1995	6.38	6.50	6.25	6.50
722	NYSE	MGF	Fri, Apr 21, 1995	6.50	6.50	6.25	6.25
721	NYSE	MGF	Thu, Apr 20, 1995	6.25	6.38	6.25	6.25
720	NYSE	MGF	Wed, Apr 19, 1995	6.38	6.50	6.25	6.25
719	NYSE	MGF	Tue, Apr 18, 1995	6.38	6.38	6.25	6.38
718	NYSE	MGF	Mon, Apr 17, 1995	6.38	6.38	6.25	6.25
717	NYSE	MGF	Thu, Apr 13, 1995	6.25	6.38	6.25	6.25
716	NYSE	MGF	Wed, Apr 12, 1995	6.38	6.38	6.25	6.25
715	NYSE	MGF	Tue, Apr 11, 1995	6.25	6.38	6.25	6.38
714	NYSE	MGF	Mon, Apr 10, 1995	6.38	6.38	6.25	6.25
713	NYSE	MGF	Fri, Apr 7, 1995	6.38	6.50	6.38	6.38
712	NYSE	MGF	Thu, Apr 6, 1995	6.38	6.50	6.38	6.50
711	NYSE	MGF	Wed, Apr 5, 1995	6.38	6.50	6.38	6.38
710	NYSE	MGF	Tue, Apr 4, 1995	6.50	6.50	6.38	6.38
709	NYSE	MGF	Mon, Apr 3, 1995	6.50	6.50	6.38	6.38
708	NYSE	MGF	Fri, Mar 31, 1995	6.38	6.50	6.38	6.38
707	NYSE	MGF	Thu, Mar 30, 1995	6.50	6.50	6.38	6.38
706	NYSE	MGF	Wed, Mar 29, 1995	6.38	6.50	6.38	6.38
705	NYSE	MGF	Tue, Mar 28, 1995	6.38	6.50	6.38	6.38
704	NYSE	MGF	Mon, Mar 27, 1995	6.38	6.50	6.38	6.38
703	NYSE	MGF	Fri, Mar 24, 1995	6.38	6.50	6.38	6.38
702	NYSE	MGF	Thu, Mar 23, 1995	6.38	6.50	6.38	6.50
701	NYSE	MGF	Wed, Mar 22, 1995	6.38	6.50	6.38	6.44
700	NYSE	MGF	Tue, Mar 21, 1995	6.38	6.50	6.38	6.38
699	NYSE	MGF	Mon, Mar 20, 1995	6.50	6.50	6.38	6.38
698	NYSE	MGF	Fri, Mar 17, 1995	6.50	6.50	6.38	6.38
697	NYSE	MGF	Thu, Mar 16, 1995	6.50	6.50	6.38	6.50
696	NYSE	MGF	Wed, Mar 15, 1995	6.38	6.50	6.38	6.50
695	NYSE	MGF	Tue, Mar 14, 1995	6.38	6.50	6.38	6.50
694	NYSE	MGF	Mon, Mar 13, 1995	6.50	6.50	6.38	6.38
693	NYSE	MGF	Fri, Mar 10, 1995	6.50	6.50	6.38	6.50
692	NYSE	MGF	Thu, Mar 9, 1995	6.50	6.50	6.38	6.38
691	NYSE	MGF	Wed, Mar 8, 1995	6.50	6.50	6.38	6.50
690	NYSE	MGF	Tue, Mar 7, 1995	6.50	6.50	6.38	6.50
689	NYSE	MGF	Mon, Mar 6, 1995	6.50	6.50	6.38	6.50
688	NYSE	MGF	Fri, Mar 3, 1995	6.38	6.50	6.25	6.38
687	NYSE	MGF	Thu, Mar 2, 1995	6.38	6.38	6.25	6.38
686	NYSE	MGF	Wed, Mar 1, 1995	6.13	6.38	6.13	6.25
685	NYSE	MGF	Tue, Feb 28, 1995	6.25	6.25	6.13	6.25
684	NYSE	MGF	Mon, Feb 27, 1995	6.13	6.25	6.13	6.13
683	NYSE	MGF	Fri, Feb 24, 1995	6.13	6.25	6.13	6.13
682	NYSE	MGF	Thu, Feb 23, 1995	6.13	6.25	6.13	6.13
681	NYSE	MGF	Wed, Feb 22, 1995	6.13	6.25	6.13	6.13
680	NYSE	MGF	Tue, Feb 21, 1995	6.13	6.25	6.13	6.13
679	NYSE	MGF	Fri, Feb 17, 1995	6.13	6.25	6.13	6.25
678	NYSE	MGF	Thu, Feb 16, 1995	6.13	6.25	6.13	6.25
677	NYSE	MGF	Wed, Feb 15, 1995	6.25	6.25	6.13	6.13
676	NYSE	MGF	Tue, Feb 14, 1995	6.13	6.25	6.13	6.25
675	NYSE	MGF	Mon, Feb 13, 1995	6.19	6.25	6.13	6.13
674	NYSE	MGF	Fri, Feb 10, 1995	6.13	6.25	6.13	6.25
673	NYSE	MGF	Thu, Feb 9, 1995	6.13	6.25	6.13	6.13
672	NYSE	MGF	Wed, Feb 8, 1995	6.25	6.25	6.13	6.25
671	NYSE	MGF	Tue, Feb 7, 1995	6.13	6.25	6.13	6.25
670	NYSE	MGF	Mon, Feb 6, 1995	6.25	6.25	6.13	6.25
669	NYSE	MGF	Fri, Feb 3, 1995	6.19	6.25	6.13	6.25
668	NYSE	MGF	Thu, Feb 2, 1995	6.25	6.25	6.13	6.13
667	NYSE	MGF	Wed, Feb 1, 1995	6.25	6.25	6.13	6.13
666	NYSE	MGF	Tue, Jan 31, 1995	6.25	6.25	6.13	6.25
665	NYSE	MGF	Mon, Jan 30, 1995	6.13	6.25	6.13	6.13
664	NYSE	MGF	Fri, Jan 27, 1995	6.13	6.13	6.00	6.13
663	NYSE	MGF	Thu, Jan 26, 1995	6.00	6.13	6.00	6.00
662	NYSE	MGF	Wed, Jan 25, 1995	6.13	6.13	6.00	6.00
661	NYSE	MGF	Tue, Jan 24, 1995	6.13	6.13	6.00	6.00
660	NYSE	MGF	Mon, Jan 23, 1995	6.00	6.13	6.00	6.13
659	NYSE	MGF	Fri, Jan 20, 1995	6.13	6.25	6.00	6.13
658	NYSE	MGF	Thu, Jan 19, 1995	6.38	6.38	6.13	6.13
657	NYSE	MGF	Wed, Jan 18, 1995	6.38	6.38	6.25	6.38
656	NYSE	MGF	Tue, Jan 17, 1995	6.38	6.38	6.25	6.31
655	NYSE	MGF	Mon, Jan 16, 1995	6.38	6.50	6.25	6.38
654	NYSE	MGF	Fri, Jan 13, 1995	6.25	6.38	6.25	6.31
653	NYSE	MGF	Thu, Jan 12, 1995	6.38	6.38	6.25	6.38
652	NYSE	MGF	Wed, Jan 11, 1995	6.25	6.38	6.25	6.38
651	NYSE	MGF	Tue, Jan 10, 1995	6.13	6.38	6.13	6.38
650	NYSE	MGF	Mon, Jan 9, 1995	6.25	6.25	6.13	6.25
649	NYSE	MGF	Fri, Jan 6, 1995	6.25	6.25	6.13	6.13
648	NYSE	MGF	Thu, Jan 5, 1995	6.25	6.25	6.13	6.25
647	NYSE	MGF	Wed, Jan 4, 1995	6.25	6.38	6.13	6.25
646	NYSE	MGF	Tue, Jan 3, 1995	6.13	6.25	6.13	6.13
645	NYSE	MGF	Fri, Dec 30, 1994	6.13	6.25	6.13	6.13
644	NYSE	MGF	Thu, Dec 29, 1994	6.13	6.25	6.13	6.25
643	NYSE	MGF	Wed, Dec 28, 1994	6.00	6.13	6.00	6.06
642	NYSE	MGF	Tue, Dec 27, 1994	6.00	6.13	6.00	6.00
641	NYSE	MGF	Fri, Dec 23, 1994	6.00	6.13	6.00	6.00
640	NYSE	MGF	Thu, Dec 22, 1994	6.13	6.13	6.00	6.13
639	NYSE	MGF	Wed, Dec 21, 1994	6.13	6.25	6.13	6.13
638	NYSE	MGF	Tue, Dec 20, 1994	6.13	6.25	6.13	6.13
637	NYSE	MGF	Mon, Dec 19, 1994	6.13	6.25	6.13	6.19
636	NYSE	MGF	Fri, Dec 16, 1994	6.25	6.38	6.13	6.13
635	NYSE	MGF	Thu, Dec 15, 1994	6.25	6.38	6.25	6.25
634	NYSE	MGF	Wed, Dec 14, 1994	6.25	6.38	6.25	6.38
633	NYSE	MGF	Tue, Dec 13, 1994	6.25	6.38	6.25	6.25
632	NYSE	MGF	Mon, Dec 12, 1994	6.38	6.38	6.25	6.38
631	NYSE	MGF	Fri, Dec 9, 1994	6.25	6.38	6.25	6.25
630	NYSE	MGF	Thu, Dec 8, 1994	6.25	6.38	6.25	6.38
629	NYSE	MGF	Wed, Dec 7, 1994	6.25	6.38	6.25	6.25
628	NYSE	MGF	Tue, Dec 6, 1994	6.25	6.38	6.25	6.38
627	NYSE	MGF	Mon, Dec 5, 1994	6.25	6.38	6.25	6.25
626	NYSE	MGF	Fri, Dec 2, 1994	6.25	6.38	6.25	6.38
625	NYSE	MGF	Thu, Dec 1, 1994	6.25	6.38	6.25	6.25
624	NYSE	MGF	Wed, Nov 30, 1994	6.38	6.38	6.25	6.31
623	NYSE	MGF	Tue, Nov 29, 1994	6.38	6.38	6.25	6.25
622	NYSE	MGF	Mon, Nov 28, 1994	6.50	6.50	6.25	6.38
621	NYSE	MGF	Fri, Nov 25, 1994	6.50	6.50	6.38	6.50
620	NYSE	MGF	Wed, Nov 23, 1994	6.25	6.50	6.25	6.50
619	NYSE	MGF	Tue, Nov 22, 1994	6.38	6.38	6.25	6.31
618	NYSE	MGF	Mon, Nov 21, 1994	6.25	6.38	6.25	6.38
617	NYSE	MGF	Fri, Nov 18, 1994	6.13	6.25	6.13	6.13
616	NYSE	MGF	Thu, Nov 17, 1994	6.25	6.38	6.13	6.13
615	NYSE	MGF	Wed, Nov 16, 1994	6.13	6.38	6.13	6.13
614	NYSE	MGF	Tue, Nov 15, 1994	6.13	6.25	6.13	6.13
613	NYSE	MGF	Mon, Nov 14, 1994	6.00	6.25	6.00	6.00
612	NYSE	MGF	Fri, Nov 11, 1994	6.13	6.13	5.88	6.00
611	NYSE	MGF	Thu, Nov 10, 1994	5.88	6.13	5.75	6.13
610	NYSE	MGF	Wed, Nov 9, 1994	5.75	5.88	5.75	5.75
609	NYSE	MGF	Tue, Nov 8, 1994	5.75	5.88	5.63	5.75
608	NYSE	MGF	Mon, Nov 7, 1994	6.00	6.00	5.75	5.75
607	NYSE	MGF	Fri, Nov 4, 1994	5.88	6.00	5.75	5.88
606	NYSE	MGF	Thu, Nov 3, 1994	5.75	5.88	5.75	5.75
605	NYSE	MGF	Wed, Nov 2, 1994	5.75	5.88	5.75	5.81
604	NYSE	MGF	Tue, Nov 1, 1994	5.88	5.88	5.75	5.88
603	NYSE	MGF	Mon, Oct 31, 1994	5.88	5.88	5.75	5.75
602	NYSE	MGF	Fri, Oct 28, 1994	5.88	5.88	5.75	5.88
601	NYSE	MGF	Thu, Oct 27, 1994	5.88	5.88	5.75	5.88
600	NYSE	MGF	Wed, Oct 26, 1994	6.00	6.00	5.88	5.88
599	NYSE	MGF	Tue, Oct 25, 1994	6.00	6.00	5.88	5.88
598	NYSE	MGF	Mon, Oct 24, 1994	5.88	6.00	5.88	5.88
597	NYSE	MGF	Fri, Oct 21, 1994	5.88	6.00	5.88	6.00
596	NYSE	MGF	Thu, Oct 20, 1994	5.88	6.00	5.88	6.00
595	NYSE	MGF	Wed, Oct 19, 1994	5.88	6.00	5.88	6.00
594	NYSE	MGF	Tue, Oct 18, 1994	5.88	6.00	5.88	5.88
593	NYSE	MGF	Mon, Oct 17, 1994	5.88	6.00	5.88	5.88
592	NYSE	MGF	Fri, Oct 14, 1994	5.88	6.00	5.88	5.88
591	NYSE	MGF	Thu, Oct 13, 1994	5.88	6.00	5.88	6.00
590	NYSE	MGF	Wed, Oct 12, 1994	6.13	6.13	5.88	6.00
589	NYSE	MGF	Tue, Oct 11, 1994	5.88	6.13	5.88	6.00
588	NYSE	MGF	Mon, Oct 10, 1994	6.00	6.13	5.88	5.88
587	NYSE	MGF	Fri, Oct 7, 1994	6.00	6.13	5.88	5.88
586	NYSE	MGF	Thu, Oct 6, 1994	6.25	6.25	6.00	6.00
585	NYSE	MGF	Wed, Oct 5, 1994	6.13	6.25	6.13	6.13
584	NYSE	MGF	Tue, Oct 4, 1994	6.13	6.25	6.13	6.25
583	NYSE	MGF	Mon, Oct 3, 1994	6.25	6.25	6.13	6.13
582	NYSE	MGF	Fri, Sep 30, 1994	6.13	6.25	6.13	6.25
581	NYSE	MGF	Thu, Sep 29, 1994	6.25	6.25	6.13	6.25
580	NYSE	MGF	Wed, Sep 28, 1994	6.13	6.25	6.13	6.13
579	NYSE	MGF	Tue, Sep 27, 1994	6.25	6.25	6.13	6.25
578	NYSE	MGF	Mon, Sep 26, 1994	6.13	6.25	6.13	6.25
577	NYSE	MGF	Fri, Sep 23, 1994	6.25	6.25	6.13	6.13
576	NYSE	MGF	Thu, Sep 22, 1994	6.25	6.38	6.13	6.13
575	NYSE	MGF	Wed, Sep 21, 1994	6.25	6.38	6.25	6.38
574	NYSE	MGF	Tue, Sep 20, 1994	6.25	6.38	6.25	6.25
573	NYSE	MGF	Mon, Sep 19, 1994	6.25	6.38	6.25	6.25
572	NYSE	MGF	Fri, Sep 16, 1994	6.25	6.38	6.25	6.25
571	NYSE	MGF	Thu, Sep 15, 1994	6.25	6.38	6.25	6.31
570	NYSE	MGF	Wed, Sep 14, 1994	6.38	6.38	6.25	6.25
569	NYSE	MGF	Tue, Sep 13, 1994	6.38	6.38	6.25	6.25
568	NYSE	MGF	Mon, Sep 12, 1994	6.38	6.38	6.25	6.25
567	NYSE	MGF	Fri, Sep 9, 1994	6.25	6.38	6.25	6.25
566	NYSE	MGF	Thu, Sep 8, 1994	6.38	6.50	6.38	6.38
565	NYSE	MGF	Wed, Sep 7, 1994	6.38	6.50	6.25	6.25
564	NYSE	MGF	Tue, Sep 6, 1994	6.38	6.50	6.38	6.50
563	NYSE	MGF	Fri, Sep 2, 1994	6.38	6.50	6.38	6.38
562	NYSE	MGF	Thu, Sep 1, 1994	6.38	6.50	6.25	6.50
561	NYSE	MGF	Wed, Aug 31, 1994	6.25	6.38	6.25	6.25
560	NYSE	MGF	Tue, Aug 30, 1994	6.38	6.38	6.25	6.38
559	NYSE	MGF	Mon, Aug 29, 1994	6.38	6.38	6.25	6.25
558	NYSE	MGF	Fri, Aug 26, 1994	6.38	6.38	6.25	6.38
557	NYSE	MGF	Thu, Aug 25, 1994	6.38	6.63	6.25	6.31
556	NYSE	MGF	Wed, Aug 24, 1994	6.38	6.38	6.25	6.25
555	NYSE	MGF	Tue, Aug 23, 1994	6.38	6.38	6.25	6.25
554	NYSE	MGF	Mon, Aug 22, 1994	6.25	6.50	6.25	6.38
553	NYSE	MGF	Fri, Aug 19, 1994	6.38	6.50	6.25	6.25
552	NYSE	MGF	Thu, Aug 18, 1994	6.38	6.50	6.25	6.38
551	NYSE	MGF	Wed, Aug 17, 1994	6.25	6.44	6.25	6.25
550	NYSE	MGF	Tue, Aug 16, 1994	6.38	6.38	6.25	6.38
549	NYSE	MGF	Mon, Aug 15, 1994	6.38	6.50	6.25	6.38
548	NYSE	MGF	Fri, Aug 12, 1994	6.25	6.38	6.25	6.38
547	NYSE	MGF	Thu, Aug 11, 1994	6.38	6.38	6.25	6.38
546	NYSE	MGF	Wed, Aug 10, 1994	6.38	6.38	6.25	6.38
545	NYSE	MGF	Tue, Aug 9, 1994	6.38	6.38	6.25	6.38
544	NYSE	MGF	Mon, Aug 8, 1994	6.38	6.50	6.38	6.38
543	NYSE	MGF	Fri, Aug 5, 1994	6.50	6.50	6.38	6.38
542	NYSE	MGF	Thu, Aug 4, 1994	6.38	6.50	6.38	6.44
541	NYSE	MGF	Wed, Aug 3, 1994	6.38	6.50	6.38	6.44
540	NYSE	MGF	Tue, Aug 2, 1994	6.50	6.50	6.38	6.50
539	NYSE	MGF	Mon, Aug 1, 1994	6.50	6.50	6.38	6.50
538	NYSE	MGF	Fri, Jul 29, 1994	6.50	6.50	6.38	6.38
537	NYSE	MGF	Thu, Jul 28, 1994	6.38	6.50	6.25	6.50
536	NYSE	MGF	Wed, Jul 27, 1994	6.38	6.44	6.25	6.38
535	NYSE	MGF	Tue, Jul 26, 1994	6.25	6.44	6.25	6.31
534	NYSE	MGF	Mon, Jul 25, 1994	6.13	6.25	6.13	6.25
533	NYSE	MGF	Fri, Jul 22, 1994	6.13	6.25	6.13	6.13
532	NYSE	MGF	Thu, Jul 21, 1994	6.13	6.25	6.13	6.25
531	NYSE	MGF	Wed, Jul 20, 1994	6.13	6.25	6.13	6.13
530	NYSE	MGF	Tue, Jul 19, 1994	6.13	6.25	6.00	6.13
529	NYSE	MGF	Mon, Jul 18, 1994	6.13	6.13	6.00	6.00
528	NYSE	MGF	Fri, Jul 15, 1994	6.13	6.13	6.00	6.13
527	NYSE	MGF	Thu, Jul 14, 1994	6.00	6.13	6.00	6.13
526	NYSE	MGF	Wed, Jul 13, 1994	6.00	6.13	5.88	6.00
525	NYSE	MGF	Tue, Jul 12, 1994	6.13	6.13	6.00	6.00
524	NYSE	MGF	Mon, Jul 11, 1994	6.00	6.13	6.00	6.00
523	NYSE	MGF	Fri, Jul 8, 1994	6.00	6.13	6.00	6.13
522	NYSE	MGF	Thu, Jul 7, 1994	6.13	6.13	6.00	6.13
521	NYSE	MGF	Wed, Jul 6, 1994	6.00	6.13	6.00	6.13
520	NYSE	MGF	Tue, Jul 5, 1994	6.13	6.13	6.00	6.13
519	NYSE	MGF	Fri, Jul 1, 1994	6.13	6.13	6.00	6.00
518	NYSE	MGF	Thu, Jun 30, 1994	6.00	6.13	6.00	6.13
517	NYSE	MGF	Wed, Jun 29, 1994	6.00	6.13	6.00	6.13
516	NYSE	MGF	Tue, Jun 28, 1994	6.13	6.13	6.00	6.13
515	NYSE	MGF	Mon, Jun 27, 1994	6.25	6.25	6.00	6.13
514	NYSE	MGF	Fri, Jun 24, 1994	6.19	6.25	6.13	6.13
513	NYSE	MGF	Thu, Jun 23, 1994	6.25	6.25	6.13	6.13
512	NYSE	MGF	Wed, Jun 22, 1994	6.25	6.25	6.13	6.13
511	NYSE	MGF	Tue, Jun 21, 1994	6.13	6.25	6.06	6.13
510	NYSE	MGF	Mon, Jun 20, 1994	6.13	6.25	6.13	6.13
509	NYSE	MGF	Fri, Jun 17, 1994	6.25	6.25	6.13	6.25
508	NYSE	MGF	Thu, Jun 16, 1994	6.13	6.25	6.13	6.25
507	NYSE	MGF	Wed, Jun 15, 1994	6.25	6.25	6.13	6.25
506	NYSE	MGF	Tue, Jun 14, 1994	6.13	6.25	6.13	6.25
505	NYSE	MGF	Mon, Jun 13, 1994	6.13	6.25	6.13	6.25
504	NYSE	MGF	Fri, Jun 10, 1994	6.13	6.25	6.13	6.25
503	NYSE	MGF	Thu, Jun 9, 1994	6.25	6.25	6.13	6.25
502	NYSE	MGF	Wed, Jun 8, 1994	6.38	6.50	6.25	6.38
501	NYSE	MGF	Tue, Jun 7, 1994	6.25	6.38	6.25	6.25
500	NYSE	MGF	Mon, Jun 6, 1994	6.25	6.38	6.25	6.38
499	NYSE	MGF	Fri, Jun 3, 1994	6.25	6.38	6.13	6.31
498	NYSE	MGF	Thu, Jun 2, 1994	6.13	6.38	6.13	6.13
497	NYSE	MGF	Wed, Jun 1, 1994	6.38	6.38	6.13	6.25
496	NYSE	MGF	Tue, May 31, 1994	6.13	6.25	6.13	6.13
495	NYSE	MGF	Fri, May 27, 1994	6.25	6.25	6.13	6.25
494	NYSE	MGF	Thu, May 26, 1994	6.13	6.38	6.13	6.19
493	NYSE	MGF	Wed, May 25, 1994	6.13	6.31	6.13	6.25
492	NYSE	MGF	Tue, May 24, 1994	6.25	6.38	6.13	6.25
491	NYSE	MGF	Mon, May 23, 1994	6.25	6.38	6.25	6.38
490	NYSE	MGF	Fri, May 20, 1994	6.25	6.38	6.25	6.25
489	NYSE	MGF	Thu, May 19, 1994	6.25	6.38	6.25	6.25
488	NYSE	MGF	Wed, May 18, 1994	6.25	6.38	6.25	6.25
487	NYSE	MGF	Tue, May 17, 1994	6.25	6.38	6.13	6.38
486	NYSE	MGF	Mon, May 16, 1994	6.25	6.38	6.13	6.31
485	NYSE	MGF	Fri, May 13, 1994	6.25	6.38	6.13	6.25
484	NYSE	MGF	Thu, May 12, 1994	6.13	6.38	6.13	6.25
483	NYSE	MGF	Wed, May 11, 1994	6.13	6.25	6.13	6.13
482	NYSE	MGF	Tue, May 10, 1994	6.13	6.25	6.00	6.13
481	NYSE	MGF	Mon, May 9, 1994	6.13	6.38	6.13	6.13
480	NYSE	MGF	Fri, May 6, 1994	6.25	6.31	6.13	6.19
479	NYSE	MGF	Thu, May 5, 1994	6.25	6.38	6.25	6.25
478	NYSE	MGF	Wed, May 4, 1994	6.25	6.38	6.25	6.25
477	NYSE	MGF	Tue, May 3, 1994	6.25	6.38	6.25	6.38
476	NYSE	MGF	Mon, May 2, 1994	6.38	6.38	6.25	6.38
475	NYSE	MGF	Fri, Apr 29, 1994	6.25	6.38	6.25	6.31
474	NYSE	MGF	Thu, Apr 28, 1994	6.38	6.38	6.25	6.25
473	NYSE	MGF	Tue, Apr 26, 1994	6.25	6.38	6.25	6.38
472	NYSE	MGF	Mon, Apr 25, 1994	6.13	6.38	6.13	6.38
471	NYSE	MGF	Fri, Apr 22, 1994	6.13	6.25	6.13	6.25
470	NYSE	MGF	Thu, Apr 21, 1994	6.13	6.25	6.13	6.13
469	NYSE	MGF	Wed, Apr 20, 1994	6.13	6.25	6.13	6.13
468	NYSE	MGF	Tue, Apr 19, 1994	6.13	6.25	6.13	6.13
467	NYSE	MGF	Mon, Apr 18, 1994	6.13	6.25	6.13	6.13
466	NYSE	MGF	Fri, Apr 15, 1994	6.13	6.38	6.13	6.25
465	NYSE	MGF	Thu, Apr 14, 1994	6.25	6.38	6.25	6.25
464	NYSE	MGF	Wed, Apr 13, 1994	6.25	6.38	6.25	6.25
463	NYSE	MGF	Tue, Apr 12, 1994	6.25	6.38	6.25	6.25
462	NYSE	MGF	Mon, Apr 11, 1994	6.25	6.38	6.13	6.25
461	NYSE	MGF	Fri, Apr 8, 1994	6.25	6.38	6.25	6.25
460	NYSE	MGF	Thu, Apr 7, 1994	6.25	6.38	6.25	6.38
459	NYSE	MGF	Wed, Apr 6, 1994	6.25	6.38	6.25	6.38
458	NYSE	MGF	Tue, Apr 5, 1994	6.38	6.38	6.25	6.38
457	NYSE	MGF	Mon, Apr 4, 1994	6.25	6.38	6.00	6.25
456	NYSE	MGF	Thu, Mar 31, 1994	6.38	6.50	6.38	6.38
455	NYSE	MGF	Wed, Mar 30, 1994	6.38	6.50	6.38	6.38
454	NYSE	MGF	Tue, Mar 29, 1994	6.50	6.63	6.38	6.38
453	NYSE	MGF	Mon, Mar 28, 1994	6.50	6.63	6.38	6.50
452	NYSE	MGF	Fri, Mar 25, 1994	6.50	6.63	6.50	6.50
451	NYSE	MGF	Thu, Mar 24, 1994	6.50	6.63	6.50	6.50
450	NYSE	MGF	Wed, Mar 23, 1994	6.50	6.63	6.50	6.63
449	NYSE	MGF	Tue, Mar 22, 1994	6.50	6.63	6.50	6.63
448	NYSE	MGF	Mon, Mar 21, 1994	6.50	6.63	6.50	6.63
447	NYSE	MGF	Fri, Mar 18, 1994	6.50	6.63	6.50	6.50
446	NYSE	MGF	Thu, Mar 17, 1994	6.50	6.63	6.50	6.63
445	NYSE	MGF	Wed, Mar 16, 1994	6.50	6.63	6.50	6.63
444	NYSE	MGF	Tue, Mar 15, 1994	6.50	6.63	6.50	6.50
443	NYSE	MGF	Mon, Mar 14, 1994	6.63	6.63	6.50	6.63
442	NYSE	MGF	Fri, Mar 11, 1994	6.50	6.63	6.50	6.63
441	NYSE	MGF	Thu, Mar 10, 1994	6.63	6.63	6.50	6.50
440	NYSE	MGF	Wed, Mar 9, 1994	6.50	6.63	6.50	6.50
439	NYSE	MGF	Tue, Mar 8, 1994	6.50	6.75	6.50	6.50
438	NYSE	MGF	Mon, Mar 7, 1994	6.63	6.75	6.50	6.63
437	NYSE	MGF	Fri, Mar 4, 1994	6.63	6.63	6.50	6.50
436	NYSE	MGF	Thu, Mar 3, 1994	6.63	6.75	6.50	6.50
435	NYSE	MGF	Wed, Mar 2, 1994	6.50	6.63	6.38	6.50
434	NYSE	MGF	Tue, Mar 1, 1994	6.75	6.75	6.50	6.50
433	NYSE	MGF	Mon, Feb 28, 1994	6.75	6.75	6.63	6.63
432	NYSE	MGF	Fri, Feb 25, 1994	6.63	6.75	6.63	6.75
431	NYSE	MGF	Thu, Feb 24, 1994	6.75	6.75	6.63	6.63
430	NYSE	MGF	Wed, Feb 23, 1994	6.75	6.88	6.75	6.75
429	NYSE	MGF	Tue, Feb 22, 1994	6.75	6.88	6.75	6.75
428	NYSE	MGF	Fri, Feb 18, 1994	6.88	6.88	6.75	6.75
427	NYSE	MGF	Thu, Feb 17, 1994	6.75	6.88	6.63	6.75
426	NYSE	MGF	Wed, Feb 16, 1994	6.75	6.88	6.63	6.75
425	NYSE	MGF	Tue, Feb 15, 1994	6.75	6.88	6.75	6.75
424	NYSE	MGF	Mon, Feb 14, 1994	6.75	6.88	6.75	6.88
423	NYSE	MGF	Fri, Feb 11, 1994	6.63	6.88	6.63	6.75
422	NYSE	MGF	Thu, Feb 10, 1994	6.75	6.75	6.63	6.75
421	NYSE	MGF	Wed, Feb 9, 1994	6.75	6.88	6.75	6.75
420	NYSE	MGF	Tue, Feb 8, 1994	6.75	6.88	6.75	6.88
419	NYSE	MGF	Mon, Feb 7, 1994	6.88	6.88	6.63	6.63
418	NYSE	MGF	Fri, Feb 4, 1994	7.00	7.00	6.63	6.75
417	NYSE	MGF	Thu, Feb 3, 1994	7.00	7.00	6.88	6.88
416	NYSE	MGF	Wed, Feb 2, 1994	6.88	7.00	6.88	6.88
415	NYSE	MGF	Tue, Feb 1, 1994	7.00	7.00	6.88	6.88
414	NYSE	MGF	Mon, Jan 31, 1994	6.88	7.00	6.88	6.88
413	NYSE	MGF	Fri, Jan 28, 1994	6.88	7.00	6.88	7.00
412	NYSE	MGF	Thu, Jan 27, 1994	6.88	7.00	6.88	6.88
411	NYSE	MGF	Wed, Jan 26, 1994	7.00	7.00	6.88	7.00
410	NYSE	MGF	Tue, Jan 25, 1994	7.00	7.13	6.88	7.00
409	NYSE	MGF	Mon, Jan 24, 1994	7.00	7.13	7.00	7.00
408	NYSE	MGF	Fri, Jan 21, 1994	7.00	7.13	7.00	7.00
407	NYSE	MGF	Thu, Jan 20, 1994	7.00	7.13	7.00	7.00
406	NYSE	MGF	Wed, Jan 19, 1994	7.00	7.13	7.00	7.00
405	NYSE	MGF	Tue, Jan 18, 1994	7.00	7.13	7.00	7.00
404	NYSE	MGF	Mon, Jan 17, 1994	7.13	7.13	7.00	7.00
403	NYSE	MGF	Fri, Jan 14, 1994	7.00	7.13	7.00	7.00
402	NYSE	MGF	Thu, Jan 13, 1994	7.00	7.13	7.00	7.00
401	NYSE	MGF	Wed, Jan 12, 1994	7.00	7.13	7.00	7.00
400	NYSE	MGF	Tue, Jan 11, 1994	7.13	7.13	7.00	7.13
399	NYSE	MGF	Mon, Jan 10, 1994	7.00	7.50	6.88	7.00
398	NYSE	MGF	Fri, Jan 7, 1994	7.00	7.13	7.00	7.00
397	NYSE	MGF	Thu, Jan 6, 1994	7.13	7.13	7.00	7.13
396	NYSE	MGF	Wed, Jan 5, 1994	7.00	7.13	7.00	7.00
395	NYSE	MGF	Tue, Jan 4, 1994	7.00	7.13	7.00	7.13
394	NYSE	MGF	Mon, Jan 3, 1994	7.00	7.13	7.00	7.13
393	NYSE	MGF	Fri, Dec 31, 1993	7.00	7.13	7.00	7.13
392	NYSE	MGF	Thu, Dec 30, 1993	7.13	7.13	7.00	7.13
391	NYSE	MGF	Wed, Dec 29, 1993	7.00	7.13	7.00	7.13
390	NYSE	MGF	Tue, Dec 28, 1993	7.00	7.13	7.00	7.13
389	NYSE	MGF	Mon, Dec 27, 1993	7.13	7.13	7.00	7.13
388	NYSE	MGF	Thu, Dec 23, 1993	7.13	7.13	7.00	7.00
387	NYSE	MGF	Wed, Dec 22, 1993	7.13	7.13	7.00	7.00
386	NYSE	MGF	Tue, Dec 21, 1993	7.13	7.13	7.00	7.00
385	NYSE	MGF	Mon, Dec 20, 1993	7.00	7.13	7.00	7.00
384	NYSE	MGF	Fri, Dec 17, 1993	7.13	7.13	7.00	7.00
383	NYSE	MGF	Thu, Dec 16, 1993	7.00	7.13	7.00	7.00
382	NYSE	MGF	Wed, Dec 15, 1993	7.00	7.13	7.00	7.13
381	NYSE	MGF	Tue, Dec 14, 1993	7.25	7.25	7.00	7.00
380	NYSE	MGF	Mon, Dec 13, 1993	7.13	7.25	7.13	7.25
379	NYSE	MGF	Fri, Dec 10, 1993	7.13	7.25	7.00	7.25
378	NYSE	MGF	Thu, Dec 9, 1993	7.13	7.25	7.00	7.13
377	NYSE	MGF	Wed, Dec 8, 1993	7.13	7.25	7.13	7.13
376	NYSE	MGF	Tue, Dec 7, 1993	7.13	7.25	7.13	7.13
375	NYSE	MGF	Mon, Dec 6, 1993	7.00	7.25	7.00	7.13
374	NYSE	MGF	Fri, Dec 3, 1993	7.13	7.13	7.00	7.00
373	NYSE	MGF	Thu, Dec 2, 1993	7.13	7.25	7.00	7.13
372	NYSE	MGF	Wed, Dec 1, 1993	7.25	7.25	7.00	7.13
371	NYSE	MGF	Tue, Nov 30, 1993	7.13	7.25	7.00	7.13
370	NYSE	MGF	Mon, Nov 29, 1993	7.00	7.25	7.00	7.13
369	NYSE	MGF	Fri, Nov 26, 1993	7.13	7.13	7.00	7.13
368	NYSE	MGF	Wed, Nov 24, 1993	7.13	7.13	7.00	7.13
367	NYSE	MGF	Tue, Nov 23, 1993	7.00	7.13	7.00	7.00
366	NYSE	MGF	Mon, Nov 22, 1993	7.13	7.25	7.00	7.00
365	NYSE	MGF	Fri, Nov 19, 1993	7.13	7.25	7.13	7.25
364	NYSE	MGF	Thu, Nov 18, 1993	7.13	7.25	7.13	7.13
363	NYSE	MGF	Wed, Nov 17, 1993	7.25	7.25	7.13	7.13
362	NYSE	MGF	Tue, Nov 16, 1993	7.25	7.25	7.13	7.13
361	NYSE	MGF	Mon, Nov 15, 1993	7.13	7.25	7.13	7.25
360	NYSE	MGF	Fri, Nov 12, 1993	7.13	7.25	7.13	7.13
359	NYSE	MGF	Thu, Nov 11, 1993	7.13	7.25	7.13	7.25
358	NYSE	MGF	Wed, Nov 10, 1993	7.13	7.25	7.13	7.25
357	NYSE	MGF	Tue, Nov 9, 1993	7.13	7.25	7.13	7.13
356	NYSE	MGF	Mon, Nov 8, 1993	7.13	7.25	7.00	7.13
355	NYSE	MGF	Fri, Nov 5, 1993	7.13	7.25	7.13	7.13
354	NYSE	MGF	Thu, Nov 4, 1993	7.25	7.25	7.13	7.25
353	NYSE	MGF	Wed, Nov 3, 1993	7.25	7.38	7.13	7.25
352	NYSE	MGF	Tue, Nov 2, 1993	7.25	7.38	7.25	7.38
351	NYSE	MGF	Mon, Nov 1, 1993	7.38	7.38	7.25	7.25
350	NYSE	MGF	Fri, Oct 29, 1993	7.25	7.38	7.25	7.38
349	NYSE	MGF	Thu, Oct 28, 1993	7.38	7.38	7.25	7.25
348	NYSE	MGF	Wed, Oct 27, 1993	7.38	7.38	7.25	7.25
347	NYSE	MGF	Tue, Oct 26, 1993	7.38	7.50	7.25	7.25
346	NYSE	MGF	Mon, Oct 25, 1993	7.38	7.50	7.38	7.38
345	NYSE	MGF	Fri, Oct 22, 1993	7.38	7.50	7.38	7.38
344	NYSE	MGF	Thu, Oct 21, 1993	7.38	7.50	7.38	7.38
343	NYSE	MGF	Wed, Oct 20, 1993	7.38	7.50	7.25	7.38
342	NYSE	MGF	Tue, Oct 19, 1993	7.38	7.50	7.38	7.38
341	NYSE	MGF	Mon, Oct 18, 1993	7.38	7.50	7.38	7.38
340	NYSE	MGF	Fri, Oct 15, 1993	7.38	7.50	7.38	7.50
339	NYSE	MGF	Thu, Oct 14, 1993	7.38	7.50	7.25	7.38
338	NYSE	MGF	Wed, Oct 13, 1993	7.25	7.38	7.25	7.25
337	NYSE	MGF	Tue, Oct 12, 1993	7.25	7.38	7.25	7.25
336	NYSE	MGF	Mon, Oct 11, 1993	7.25	7.38	7.25	7.25
335	NYSE	MGF	Fri, Oct 8, 1993	7.38	7.38	7.25	7.25
334	NYSE	MGF	Thu, Oct 7, 1993	7.25	7.38	7.25	7.25
333	NYSE	MGF	Wed, Oct 6, 1993	7.25	7.38	7.25	7.25
332	NYSE	MGF	Tue, Oct 5, 1993	7.25	7.38	7.25	7.38
331	NYSE	MGF	Mon, Oct 4, 1993	7.38	7.38	7.25	7.25
330	NYSE	MGF	Fri, Oct 1, 1993	7.38	7.38	7.25	7.38
329	NYSE	MGF	Thu, Sep 30, 1993	7.25	7.38	7.25	7.25
328	NYSE	MGF	Wed, Sep 29, 1993	7.25	7.38	7.25	7.25
327	NYSE	MGF	Tue, Sep 28, 1993	7.38	7.50	7.25	7.25
326	NYSE	MGF	Mon, Sep 27, 1993	7.25	7.38	7.25	7.38
325	NYSE	MGF	Fri, Sep 24, 1993	7.38	7.50	7.25	7.38
324	NYSE	MGF	Thu, Sep 23, 1993	7.25	7.38	7.25	7.38
323	NYSE	MGF	Wed, Sep 22, 1993	7.38	7.50	7.25	7.25
322	NYSE	MGF	Tue, Sep 21, 1993	7.25	7.38	7.25	7.25
321	NYSE	MGF	Mon, Sep 20, 1993	7.38	7.38	7.25	7.38
320	NYSE	MGF	Fri, Sep 17, 1993	7.25	7.38	7.25	7.38
319	NYSE	MGF	Thu, Sep 16, 1993	7.25	7.38	7.25	7.25
318	NYSE	MGF	Wed, Sep 15, 1993	7.38	7.38	7.25	7.38
317	NYSE	MGF	Tue, Sep 14, 1993	7.38	7.50	7.38	7.50
316	NYSE	MGF	Mon, Sep 13, 1993	7.38	7.50	7.25	7.38
315	NYSE	MGF	Fri, Sep 10, 1993	7.38	7.50	7.25	7.50
314	NYSE	MGF	Thu, Sep 9, 1993	7.38	7.38	7.25	7.38
313	NYSE	MGF	Wed, Sep 8, 1993	7.38	7.50	7.38	7.38
312	NYSE	MGF	Tue, Sep 7, 1993	7.25	7.50	7.25	7.38
311	NYSE	MGF	Fri, Sep 3, 1993	7.38	7.38	7.25	7.38
310	NYSE	MGF	Thu, Sep 2, 1993	7.25	7.38	7.25	7.38
309	NYSE	MGF	Wed, Sep 1, 1993	7.38	7.38	7.25	7.25
308	NYSE	MGF	Tue, Aug 31, 1993	7.25	7.38	7.25	7.25
307	NYSE	MGF	Mon, Aug 30, 1993	7.25	7.38	7.25	7.25
306	NYSE	MGF	Fri, Aug 27, 1993	7.38	7.38	7.25	7.38
305	NYSE	MGF	Thu, Aug 26, 1993	7.25	7.38	7.25	7.38
304	NYSE	MGF	Wed, Aug 25, 1993	7.38	7.38	7.25	7.25
303	NYSE	MGF	Tue, Aug 24, 1993	7.25	7.38	7.25	7.25
302	NYSE	MGF	Mon, Aug 23, 1993	7.25	7.38	7.25	7.25
301	NYSE	MGF	Fri, Aug 20, 1993	7.25	7.38	7.25	7.25
300	NYSE	MGF	Thu, Aug 19, 1993	7.25	7.38	7.25	7.38
299	NYSE	MGF	Wed, Aug 18, 1993	7.25	7.38	7.25	7.25
298	NYSE	MGF	Tue, Aug 17, 1993	7.25	7.38	7.25	7.38
297	NYSE	MGF	Mon, Aug 16, 1993	7.38	7.38	7.25	7.38
296	NYSE	MGF	Fri, Aug 13, 1993	7.25	7.38	7.13	7.38
295	NYSE	MGF	Thu, Aug 12, 1993	7.25	7.38	7.13	7.25
294	NYSE	MGF	Wed, Aug 11, 1993	7.25	7.38	7.25	7.25
293	NYSE	MGF	Tue, Aug 10, 1993	7.25	7.25	7.13	7.25
292	NYSE	MGF	Mon, Aug 9, 1993	7.25	7.38	7.25	7.38
291	NYSE	MGF	Fri, Aug 6, 1993	7.25	7.38	7.25	7.25
290	NYSE	MGF	Thu, Aug 5, 1993	7.25	7.38	7.25	7.25
289	NYSE	MGF	Wed, Aug 4, 1993	7.38	7.38	7.25	7.38
288	NYSE	MGF	Tue, Aug 3, 1993	7.25	7.38	7.25	7.25
287	NYSE	MGF	Mon, Aug 2, 1993	7.38	7.38	7.25	7.25
286	NYSE	MGF	Fri, Jul 30, 1993	7.38	7.38	7.25	7.38
285	NYSE	MGF	Thu, Jul 29, 1993	7.25	7.38	7.25	7.38
284	NYSE	MGF	Wed, Jul 28, 1993	7.25	7.38	7.25	7.38
283	NYSE	MGF	Tue, Jul 27, 1993	7.25	7.38	7.25	7.25
282	NYSE	MGF	Mon, Jul 26, 1993	7.25	7.38	7.25	7.25
281	NYSE	MGF	Fri, Jul 23, 1993	7.25	7.38	7.25	7.25
280	NYSE	MGF	Thu, Jul 22, 1993	7.25	7.38	7.25	7.25
279	NYSE	MGF	Wed, Jul 21, 1993	7.25	7.38	7.25	7.25
278	NYSE	MGF	Tue, Jul 20, 1993	7.38	7.50	7.25	7.38
277	NYSE	MGF	Mon, Jul 19, 1993	7.38	7.38	7.25	7.25
276	NYSE	MGF	Fri, Jul 16, 1993	7.25	7.38	7.13	7.38
275	NYSE	MGF	Thu, Jul 15, 1993	7.25	7.25	7.13	7.25
274	NYSE	MGF	Wed, Jul 14, 1993	7.13	7.25	7.00	7.13
273	NYSE	MGF	Tue, Jul 13, 1993	7.13	7.25	7.00	7.13
272	NYSE	MGF	Mon, Jul 12, 1993	7.13	7.25	7.13	7.13
271	NYSE	MGF	Fri, Jul 9, 1993	7.13	7.25	7.13	7.25
270	NYSE	MGF	Thu, Jul 8, 1993	7.13	7.25	7.00	7.25
269	NYSE	MGF	Wed, Jul 7, 1993	7.13	7.25	7.00	7.25
268	NYSE	MGF	Tue, Jul 6, 1993	7.13	7.25	7.13	7.13
267	NYSE	MGF	Fri, Jul 2, 1993	7.00	7.13	7.00	7.13
266	NYSE	MGF	Thu, Jul 1, 1993	7.13	7.13	7.00	7.13
265	NYSE	MGF	Wed, Jun 30, 1993	7.13	7.13	7.00	7.13
264	NYSE	MGF	Tue, Jun 29, 1993	7.13	7.13	7.00	7.00
263	NYSE	MGF	Mon, Jun 28, 1993	7.00	7.13	7.00	7.13
262	NYSE	MGF	Fri, Jun 25, 1993	7.00	7.13	7.00	7.13
261	NYSE	MGF	Thu, Jun 24, 1993	7.00	7.13	7.00	7.13
260	NYSE	MGF	Wed, Jun 23, 1993	7.00	7.13	7.00	7.13
259	NYSE	MGF	Tue, Jun 22, 1993	7.00	7.13	7.00	7.00
258	NYSE	MGF	Mon, Jun 21, 1993	7.13	7.13	7.00	7.13
257	NYSE	MGF	Fri, Jun 18, 1993	7.00	7.13	7.00	7.13
256	NYSE	MGF	Thu, Jun 17, 1993	7.13	7.25	7.00	7.00
255	NYSE	MGF	Wed, Jun 16, 1993	7.13	7.25	7.00	7.13
254	NYSE	MGF	Tue, Jun 15, 1993	7.13	7.25	7.13	7.25
253	NYSE	MGF	Mon, Jun 14, 1993	7.13	7.25	7.13	7.25
252	NYSE	MGF	Fri, Jun 11, 1993	7.13	7.25	7.00	7.25
251	NYSE	MGF	Thu, Jun 10, 1993	7.13	7.25	7.13	7.13
250	NYSE	MGF	Wed, Jun 9, 1993	7.13	7.25	7.13	7.13
249	NYSE	MGF	Tue, Jun 8, 1993	7.25	7.25	7.13	7.25
248	NYSE	MGF	Mon, Jun 7, 1993	7.25	7.25	7.13	7.25
247	NYSE	MGF	Fri, Jun 4, 1993	7.13	7.25	7.13	7.25
246	NYSE	MGF	Thu, Jun 3, 1993	7.13	7.38	7.13	7.38
245	NYSE	MGF	Wed, Jun 2, 1993	7.25	7.25	7.13	7.25
244	NYSE	MGF	Tue, Jun 1, 1993	7.25	7.25	7.13	7.25
243	NYSE	MGF	Fri, May 28, 1993	7.13	7.25	7.13	7.13
242	NYSE	MGF	Thu, May 27, 1993	7.25	7.25	7.13	7.13
241	NYSE	MGF	Wed, May 26, 1993	7.13	7.25	7.13	7.25
240	NYSE	MGF	Tue, May 25, 1993	7.13	7.25	7.00	7.25
239	NYSE	MGF	Mon, May 24, 1993	7.00	7.13	7.00	7.00
238	NYSE	MGF	Fri, May 21, 1993	7.25	7.25	7.00	7.00
237	NYSE	MGF	Thu, May 20, 1993	7.13	7.25	7.00	7.13
236	NYSE	MGF	Wed, May 19, 1993	7.00	7.13	7.00	7.13
235	NYSE	MGF	Tue, May 18, 1993	7.00	7.13	7.00	7.00
234	NYSE	MGF	Mon, May 17, 1993	7.13	7.25	7.00	7.00
233	NYSE	MGF	Fri, May 14, 1993	7.13	7.25	7.13	7.13
232	NYSE	MGF	Thu, May 13, 1993	7.13	7.25	7.13	7.25
231	NYSE	MGF	Wed, May 12, 1993	7.13	7.25	7.13	7.25
230	NYSE	MGF	Tue, May 11, 1993	7.13	7.25	7.13	7.25
229	NYSE	MGF	Mon, May 10, 1993	7.13	7.25	7.00	7.13
228	NYSE	MGF	Fri, May 7, 1993	7.13	7.25	7.13	7.13
227	NYSE	MGF	Thu, May 6, 1993	7.13	7.25	7.13	7.25
226	NYSE	MGF	Wed, May 5, 1993	7.25	7.38	7.13	7.13
225	NYSE	MGF	Tue, May 4, 1993	7.38	7.50	7.13	7.25
224	NYSE	MGF	Mon, May 3, 1993	7.50	7.50	7.38	7.38
223	NYSE	MGF	Fri, Apr 30, 1993	7.50	7.50	7.38	7.38
222	NYSE	MGF	Thu, Apr 29, 1993	7.38	7.50	7.38	7.50
221	NYSE	MGF	Wed, Apr 28, 1993	7.50	7.50	7.38	7.50
220	NYSE	MGF	Tue, Apr 27, 1993	7.38	7.50	7.38	7.50
219	NYSE	MGF	Mon, Apr 26, 1993	7.38	7.50	7.38	7.38
218	NYSE	MGF	Fri, Apr 23, 1993	7.38	7.50	7.38	7.50
217	NYSE	MGF	Thu, Apr 22, 1993	7.38	7.50	7.38	7.50
216	NYSE	MGF	Wed, Apr 21, 1993	7.50	7.50	7.38	7.38
215	NYSE	MGF	Tue, Apr 20, 1993	7.38	7.50	7.38	7.38
214	NYSE	MGF	Mon, Apr 19, 1993	7.38	7.50	7.38	7.50
213	NYSE	MGF	Fri, Apr 16, 1993	7.38	7.50	7.38	7.38
212	NYSE	MGF	Thu, Apr 15, 1993	7.38	7.50	7.38	7.38
211	NYSE	MGF	Wed, Apr 14, 1993	7.38	7.50	7.25	7.38
210	NYSE	MGF	Tue, Apr 13, 1993	7.38	7.50	7.25	7.38
209	NYSE	MGF	Mon, Apr 12, 1993	7.25	7.38	7.25	7.38
208	NYSE	MGF	Thu, Apr 8, 1993	7.38	7.50	7.38	7.50
207	NYSE	MGF	Wed, Apr 7, 1993	7.50	7.50	7.38	7.50
206	NYSE	MGF	Tue, Apr 6, 1993	7.50	7.50	7.38	7.38
205	NYSE	MGF	Mon, Apr 5, 1993	7.38	7.50	7.38	7.50
204	NYSE	MGF	Fri, Apr 2, 1993	7.50	7.50	7.38	7.38
203	NYSE	MGF	Thu, Apr 1, 1993	7.50	7.50	7.38	7.50
202	NYSE	MGF	Wed, Mar 31, 1993	7.38	7.50	7.38	7.38
201	NYSE	MGF	Tue, Mar 30, 1993	7.38	7.50	7.38	7.50
200	NYSE	MGF	Mon, Mar 29, 1993	7.38	7.50	7.38	7.50
199	NYSE	MGF	Fri, Mar 26, 1993	7.38	7.50	7.38	7.50
198	NYSE	MGF	Thu, Mar 25, 1993	7.50	7.50	7.38	7.50
197	NYSE	MGF	Wed, Mar 24, 1993	7.50	7.50	7.38	7.38
196	NYSE	MGF	Tue, Mar 23, 1993	7.38	7.50	7.38	7.38
195	NYSE	MGF	Mon, Mar 22, 1993	7.50	7.50	7.38	7.50
194	NYSE	MGF	Fri, Mar 19, 1993	7.50	7.50	7.38	7.38
193	NYSE	MGF	Thu, Mar 18, 1993	7.50	7.50	7.38	7.38
192	NYSE	MGF	Wed, Mar 17, 1993	7.50	7.63	7.50	7.63
191	NYSE	MGF	Tue, Mar 16, 1993	7.63	7.63	7.50	7.63
190	NYSE	MGF	Mon, Mar 15, 1993	7.63	7.63	7.50	7.63
189	NYSE	MGF	Fri, Mar 12, 1993	7.63	7.63	7.50	7.50
188	NYSE	MGF	Thu, Mar 11, 1993	7.50	7.63	7.50	7.63
187	NYSE	MGF	Wed, Mar 10, 1993	7.50	7.63	7.50	7.63
186	NYSE	MGF	Tue, Mar 9, 1993	7.63	7.75	7.50	7.50
185	NYSE	MGF	Mon, Mar 8, 1993	7.75	7.75	7.63	7.75
184	NYSE	MGF	Fri, Mar 5, 1993	7.75	7.75	7.63	7.75
183	NYSE	MGF	Thu, Mar 4, 1993	7.63	7.75	7.63	7.75
182	NYSE	MGF	Wed, Mar 3, 1993	7.75	7.75	7.63	7.75
181	NYSE	MGF	Tue, Mar 2, 1993	7.63	7.75	7.63	7.75
180	NYSE	MGF	Mon, Mar 1, 1993	7.63	7.75	7.50	7.75
179	NYSE	MGF	Fri, Feb 26, 1993	7.63	7.63	7.50	7.50
178	NYSE	MGF	Thu, Feb 25, 1993	7.63	7.75	7.50	7.50
177	NYSE	MGF	Wed, Feb 24, 1993	7.63	7.63	7.50	7.63
176	NYSE	MGF	Tue, Feb 23, 1993	7.50	7.63	7.38	7.63
175	NYSE	MGF	Mon, Feb 22, 1993	7.50	7.50	7.38	7.38
174	NYSE	MGF	Fri, Feb 19, 1993	7.38	7.50	7.38	7.50
173	NYSE	MGF	Thu, Feb 18, 1993	7.38	7.50	7.38	7.38
172	NYSE	MGF	Wed, Feb 17, 1993	7.50	7.50	7.38	7.50
171	NYSE	MGF	Tue, Feb 16, 1993	7.38	7.50	7.38	7.38
170	NYSE	MGF	Fri, Feb 12, 1993	7.38	7.50	7.38	7.50
169	NYSE	MGF	Thu, Feb 11, 1993	7.50	7.50	7.38	7.38
168	NYSE	MGF	Wed, Feb 10, 1993	7.50	7.50	7.38	7.50
167	NYSE	MGF	Tue, Feb 9, 1993	7.50	7.50	7.38	7.50
166	NYSE	MGF	Mon, Feb 8, 1993	7.63	7.63	7.50	7.63
165	NYSE	MGF	Fri, Feb 5, 1993	7.50	7.63	7.50	7.63
164	NYSE	MGF	Thu, Feb 4, 1993	7.50	7.63	7.50	7.63
163	NYSE	MGF	Wed, Feb 3, 1993	7.63	7.63	7.50	7.50
162	NYSE	MGF	Tue, Feb 2, 1993	7.50	7.63	7.50	7.63
161	NYSE	MGF	Mon, Feb 1, 1993	7.50	7.63	7.38	7.63
160	NYSE	MGF	Fri, Jan 29, 1993	7.50	7.50	7.38	7.38
159	NYSE	MGF	Thu, Jan 28, 1993	7.38	7.50	7.38	7.50
158	NYSE	MGF	Wed, Jan 27, 1993	7.38	7.50	7.38	7.38
157	NYSE	MGF	Tue, Jan 26, 1993	7.50	7.50	7.38	7.38
156	NYSE	MGF	Mon, Jan 25, 1993	7.50	7.50	7.38	7.38
155	NYSE	MGF	Fri, Jan 22, 1993	7.38	7.50	7.38	7.50
154	NYSE	MGF	Thu, Jan 21, 1993	7.38	7.50	7.38	7.38
153	NYSE	MGF	Wed, Jan 20, 1993	7.38	7.50	7.25	7.38
152	NYSE	MGF	Tue, Jan 19, 1993	7.38	7.38	7.25	7.38
151	NYSE	MGF	Mon, Jan 18, 1993	7.25	7.38	7.25	7.38
150	NYSE	MGF	Fri, Jan 15, 1993	7.25	7.25	7.13	7.25
149	NYSE	MGF	Thu, Jan 14, 1993	7.25	7.25	7.13	7.25
148	NYSE	MGF	Wed, Jan 13, 1993	7.25	7.25	7.13	7.25
147	NYSE	MGF	Tue, Jan 12, 1993	7.25	7.25	7.13	7.13
146	NYSE	MGF	Mon, Jan 11, 1993	7.13	7.25	7.13	7.25
145	NYSE	MGF	Fri, Jan 8, 1993	7.25	7.25	7.13	7.13
144	NYSE	MGF	Thu, Jan 7, 1993	7.25	7.25	7.13	7.25
143	NYSE	MGF	Wed, Jan 6, 1993	7.25	7.25	7.13	7.25
142	NYSE	MGF	Tue, Jan 5, 1993	7.25	7.25	7.13	7.13
141	NYSE	MGF	Mon, Jan 4, 1993	7.13	7.25	7.00	7.13
140	NYSE	MGF	Thu, Dec 31, 1992	7.00	7.13	7.00	7.13
139	NYSE	MGF	Wed, Dec 30, 1992	7.00	7.13	7.00	7.00
138	NYSE	MGF	Tue, Dec 29, 1992	7.00	7.13	6.88	7.00
137	NYSE	MGF	Mon, Dec 28, 1992	7.00	7.13	7.00	7.00
136	NYSE	MGF	Thu, Dec 24, 1992	7.00	7.13	7.00	7.00
135	NYSE	MGF	Wed, Dec 23, 1992	7.00	7.13	7.00	7.00
134	NYSE	MGF	Tue, Dec 22, 1992	7.00	7.13	7.00	7.00
133	NYSE	MGF	Mon, Dec 21, 1992	7.00	7.13	7.00	7.00
132	NYSE	MGF	Fri, Dec 18, 1992	7.13	7.13	7.00	7.00
131	NYSE	MGF	Thu, Dec 17, 1992	7.13	7.13	7.00	7.13
130	NYSE	MGF	Wed, Dec 16, 1992	7.00	7.13	7.00	7.13
129	NYSE	MGF	Tue, Dec 15, 1992	7.13	7.25	7.00	7.00
128	NYSE	MGF	Mon, Dec 14, 1992	7.13	7.25	7.13	7.13
127	NYSE	MGF	Fri, Dec 11, 1992	7.13	7.25	7.13	7.13
126	NYSE	MGF	Thu, Dec 10, 1992	7.13	7.25	7.13	7.13
125	NYSE	MGF	Wed, Dec 9, 1992	7.13	7.25	7.13	7.13
124	NYSE	MGF	Tue, Dec 8, 1992	7.25	7.38	7.13	7.25
123	NYSE	MGF	Mon, Dec 7, 1992	7.38	7.38	7.13	7.25
122	NYSE	MGF	Fri, Dec 4, 1992	7.25	7.38	7.25	7.38
121	NYSE	MGF	Thu, Dec 3, 1992	7.38	7.38	7.25	7.38
120	NYSE	MGF	Wed, Dec 2, 1992	7.25	7.38	7.25	7.25
119	NYSE	MGF	Tue, Dec 1, 1992	7.38	7.38	7.25	7.25
118	NYSE	MGF	Mon, Nov 30, 1992	7.25	7.38	7.25	7.25
117	NYSE	MGF	Fri, Nov 27, 1992	7.25	7.38	7.25	7.25
116	NYSE	MGF	Wed, Nov 25, 1992	7.38	7.38	7.25	7.25
115	NYSE	MGF	Tue, Nov 24, 1992	7.25	7.38	7.25	7.25
114	NYSE	MGF	Mon, Nov 23, 1992	7.25	7.38	7.25	7.25
113	NYSE	MGF	Fri, Nov 20, 1992	7.38	8.00	7.25	7.38
112	NYSE	MGF	Thu, Nov 19, 1992	7.13	7.38	7.13	7.25
111	NYSE	MGF	Wed, Nov 18, 1992	7.25	7.38	7.13	7.13
110	NYSE	MGF	Tue, Nov 17, 1992	7.25	7.25	7.13	7.25
109	NYSE	MGF	Mon, Nov 16, 1992	7.13	7.25	7.13	7.25
108	NYSE	MGF	Fri, Nov 13, 1992	7.13	7.25	7.13	7.13
107	NYSE	MGF	Thu, Nov 12, 1992	7.25	7.88	7.13	7.25
106	NYSE	MGF	Wed, Nov 11, 1992	7.25	7.38	7.13	7.38
105	NYSE	MGF	Tue, Nov 10, 1992	7.25	7.38	7.25	7.38
104	NYSE	MGF	Mon, Nov 9, 1992	7.38	7.38	7.25	7.38
103	NYSE	MGF	Fri, Nov 6, 1992	7.50	7.63	7.38	7.50
102	NYSE	MGF	Thu, Nov 5, 1992	7.50	7.63	7.38	7.63
101	NYSE	MGF	Wed, Nov 4, 1992	7.63	7.63	7.50	7.50
100	NYSE	MGF	Tue, Nov 3, 1992	7.50	7.63	7.50	7.63
99	NYSE	MGF	Mon, Nov 2, 1992	7.50	7.63	7.38	7.63
98	NYSE	MGF	Fri, Oct 30, 1992	7.38	7.50	7.38	7.38
97	NYSE	MGF	Thu, Oct 29, 1992	7.50	7.63	7.50	7.50
96	NYSE	MGF	Wed, Oct 28, 1992	7.50	7.63	7.50	7.50
95	NYSE	MGF	Tue, Oct 27, 1992	7.50	7.63	7.50	7.50
94	NYSE	MGF	Mon, Oct 26, 1992	7.63	7.63	7.50	7.63
93	NYSE	MGF	Fri, Oct 23, 1992	7.63	7.63	7.50	7.63
92	NYSE	MGF	Thu, Oct 22, 1992	7.50	7.63	7.50	7.63
91	NYSE	MGF	Wed, Oct 21, 1992	7.63	7.75	7.38	7.63
90	NYSE	MGF	Tue, Oct 20, 1992	7.63	7.75	7.63	7.75
89	NYSE	MGF	Mon, Oct 19, 1992	7.63	7.75	7.50	7.75
88	NYSE	MGF	Fri, Oct 16, 1992	7.88	8.00	7.63	7.63
87	NYSE	MGF	Thu, Oct 15, 1992	7.88	8.00	7.88	7.88
86	NYSE	MGF	Wed, Oct 14, 1992	7.88	8.00	7.88	8.00
85	NYSE	MGF	Tue, Oct 13, 1992	8.00	8.00	7.88	8.00
84	NYSE	MGF	Mon, Oct 12, 1992	8.13	8.13	7.88	8.00
83	NYSE	MGF	Fri, Oct 9, 1992	8.00	8.13	8.00	8.00
82	NYSE	MGF	Thu, Oct 8, 1992	8.00	8.13	7.88	8.00
81	NYSE	MGF	Wed, Oct 7, 1992	7.88	8.13	7.88	8.00
80	NYSE	MGF	Tue, Oct 6, 1992	8.13	8.25	7.75	7.88
79	NYSE	MGF	Mon, Oct 5, 1992	8.25	8.25	8.00	8.25
78	NYSE	MGF	Fri, Oct 2, 1992	8.13	8.25	8.00	8.00
77	NYSE	MGF	Thu, Oct 1, 1992	8.25	8.25	8.13	8.25
76	NYSE	MGF	Wed, Sep 30, 1992	8.13	8.25	8.00	8.25
75	NYSE	MGF	Tue, Sep 29, 1992	8.25	8.25	8.13	8.13
74	NYSE	MGF	Mon, Sep 28, 1992	8.25	8.25	8.13	8.25
73	NYSE	MGF	Fri, Sep 25, 1992	8.13	8.25	8.13	8.25
72	NYSE	MGF	Thu, Sep 24, 1992	8.13	8.25	8.13	8.25
71	NYSE	MGF	Wed, Sep 23, 1992	8.25	8.38	8.13	8.25
70	NYSE	MGF	Tue, Sep 22, 1992	8.38	8.38	8.25	8.25
69	NYSE	MGF	Mon, Sep 21, 1992	8.50	8.50	8.25	8.25
68	NYSE	MGF	Fri, Sep 18, 1992	8.38	8.50	8.25	8.38
67	NYSE	MGF	Thu, Sep 17, 1992	8.38	8.50	8.25	8.38
66	NYSE	MGF	Wed, Sep 16, 1992	8.50	8.50	8.38	8.50
65	NYSE	MGF	Tue, Sep 15, 1992	8.38	8.50	8.38	8.38
64	NYSE	MGF	Mon, Sep 14, 1992	8.50	8.50	8.38	8.50
63	NYSE	MGF	Fri, Sep 11, 1992	8.38	8.50	8.38	8.50
62	NYSE	MGF	Thu, Sep 10, 1992	8.25	8.50	8.25	8.38
61	NYSE	MGF	Wed, Sep 9, 1992	8.38	8.50	8.25	8.25
60	NYSE	MGF	Tue, Sep 8, 1992	8.50	8.50	8.38	8.38
59	NYSE	MGF	Fri, Sep 4, 1992	8.38	8.50	8.25	8.38
58	NYSE	MGF	Thu, Sep 3, 1992	8.25	8.38	8.25	8.25
57	NYSE	MGF	Wed, Sep 2, 1992	8.25	8.38	8.25	8.25
56	NYSE	MGF	Tue, Sep 1, 1992	8.38	8.38	8.25	8.25
55	NYSE	MGF	Mon, Aug 31, 1992	8.25	8.38	8.25	8.38
54	NYSE	MGF	Fri, Aug 28, 1992	8.25	8.38	8.25	8.25
53	NYSE	MGF	Thu, Aug 27, 1992	8.25	8.38	8.25	8.25
52	NYSE	MGF	Wed, Aug 26, 1992	8.25	8.38	8.13	8.25
51	NYSE	MGF	Tue, Aug 25, 1992	8.25	8.38	8.25	8.25
50	NYSE	MGF	Mon, Aug 24, 1992	8.38	8.50	8.25	8.38
49	NYSE	MGF	Fri, Aug 21, 1992	8.38	8.50	8.38	8.38
48	NYSE	MGF	Thu, Aug 20, 1992	8.50	8.50	8.38	8.50
47	NYSE	MGF	Wed, Aug 19, 1992	8.50	8.50	8.38	8.38
46	NYSE	MGF	Tue, Aug 18, 1992	8.50	8.50	8.25	8.50
45	NYSE	MGF	Mon, Aug 17, 1992	8.38	8.50	8.38	8.50
44	NYSE	MGF	Fri, Aug 14, 1992	8.50	8.50	8.38	8.50
43	NYSE	MGF	Thu, Aug 13, 1992	8.38	8.50	8.25	8.38
42	NYSE	MGF	Wed, Aug 12, 1992	8.50	8.50	8.38	8.50
41	NYSE	MGF	Tue, Aug 11, 1992	8.50	8.50	8.38	8.38
40	NYSE	MGF	Mon, Aug 10, 1992	8.50	8.50	8.38	8.50
39	NYSE	MGF	Fri, Aug 7, 1992	8.50	8.50	8.38	8.38
38	NYSE	MGF	Thu, Aug 6, 1992	8.50	8.50	8.38	8.50
37	NYSE	MGF	Wed, Aug 5, 1992	8.38	8.50	8.38	8.50
36	NYSE	MGF	Tue, Aug 4, 1992	8.38	8.50	8.38	8.50
35	NYSE	MGF	Mon, Aug 3, 1992	8.50	8.50	8.38	8.50
34	NYSE	MGF	Fri, Jul 31, 1992	8.38	8.50	8.38	8.38
33	NYSE	MGF	Thu, Jul 30, 1992	8.50	8.50	8.38	8.38
32	NYSE	MGF	Wed, Jul 29, 1992	8.50	8.63	8.38	8.50
31	NYSE	MGF	Tue, Jul 28, 1992	8.50	8.63	8.38	8.63
30	NYSE	MGF	Mon, Jul 27, 1992	8.50	8.50	8.38	8.50
29	NYSE	MGF	Fri, Jul 24, 1992	8.50	8.50	8.38	8.50
28	NYSE	MGF	Thu, Jul 23, 1992	8.50	8.63	8.38	8.50
27	NYSE	MGF	Wed, Jul 22, 1992	8.38	8.50	8.38	8.50
26	NYSE	MGF	Tue, Jul 21, 1992	8.38	8.50	8.38	8.50
25	NYSE	MGF	Mon, Jul 20, 1992	8.38	8.50	8.38	8.38
24	NYSE	MGF	Fri, Jul 17, 1992	8.38	8.50	8.38	8.50
23	NYSE	MGF	Thu, Jul 16, 1992	8.38	8.50	8.38	8.50
22	NYSE	MGF	Wed, Jul 15, 1992	8.50	8.50	8.38	8.38
21	NYSE	MGF	Tue, Jul 14, 1992	8.38	8.50	8.38	8.50
20	NYSE	MGF	Mon, Jul 13, 1992	8.50	8.50	8.38	8.38
19	NYSE	MGF	Fri, Jul 10, 1992	8.50	8.50	8.38	8.50
18	NYSE	MGF	Thu, Jul 9, 1992	8.38	8.50	8.38	8.38
17	NYSE	MGF	Wed, Jul 8, 1992	8.63	8.63	8.38	8.50
16	NYSE	MGF	Tue, Jul 7, 1992	8.38	9.50	8.38	8.50
15	NYSE	MGF	Mon, Jul 6, 1992	8.38	8.50	8.38	8.38
14	NYSE	MGF	Thu, Jul 2, 1992	8.38	8.50	8.25	8.50
13	NYSE	MGF	Wed, Jul 1, 1992	8.38	8.38	8.13	8.38
12	NYSE	MGF	Tue, Jun 30, 1992	8.25	8.38	8.25	8.38
11	NYSE	MGF	Mon, Jun 29, 1992	8.25	8.38	8.25	8.25
10	NYSE	MGF	Fri, Jun 26, 1992	8.25	8.38	8.25	8.25
9	NYSE	MGF	Thu, Jun 25, 1992	8.38	8.38	8.25	8.25
8	NYSE	MGF	Wed, Jun 24, 1992	8.25	8.38	8.13	8.38
7	NYSE	MGF	Tue, Jun 23, 1992	8.25	8.25	8.13	8.25
6	NYSE	MGF	Mon, Jun 22, 1992	8.13	8.25	8.13	8.25
5	NYSE	MGF	Fri, Jun 19, 1992	8.13	8.25	8.13	8.25
4	NYSE	MGF	Thu, Jun 18, 1992	8.25	8.25	8.13	8.25
3	NYSE	MGF	Wed, Jun 17, 1992	8.25	8.25	8.13	8.25
2	NYSE	MGF	Tue, Jun 16, 1992	8.13	8.25	8.13	8.25
1	NYSE	MGF	Mon, Jun 15, 1992	8.13	8.25	8.13	8.13
#	Exchange	Symbol	Date	Open	High	Low	Close

MFS Government Markets Income Trust NYSE:MGF 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