Magic Software Enterprises Ltd. - Ordinary Shares NASDAQ:MGIC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MGIC	Wed, Mar 20, 2024	12.15	12.29	12.07	12.25
7999	NASDAQ	MGIC	Tue, Mar 19, 2024	11.95	12.14	11.93	12.14
7998	NASDAQ	MGIC	Mon, Mar 18, 2024	12.17	12.17	11.87	11.92
7997	NASDAQ	MGIC	Fri, Mar 15, 2024	11.83	12.00	11.67	11.97
7996	NASDAQ	MGIC	Thu, Mar 14, 2024	11.96	12.15	11.64	11.81
7995	NASDAQ	MGIC	Wed, Mar 13, 2024	11.43	11.80	11.31	11.53
7994	NASDAQ	MGIC	Tue, Mar 12, 2024	10.65	10.73	10.51	10.69
7993	NASDAQ	MGIC	Mon, Mar 11, 2024	10.42	10.55	10.42	10.52
7992	NASDAQ	MGIC	Fri, Mar 8, 2024	10.51	10.65	10.48	10.48
7991	NASDAQ	MGIC	Thu, Mar 7, 2024	10.72	10.73	10.50	10.53
7990	NASDAQ	MGIC	Wed, Mar 6, 2024	11.00	11.00	10.72	10.74
7989	NASDAQ	MGIC	Tue, Mar 5, 2024	11.07	11.10	10.83	10.86
7988	NASDAQ	MGIC	Mon, Mar 4, 2024	11.13	11.28	11.13	11.18
7987	NASDAQ	MGIC	Fri, Mar 1, 2024	11.21	11.25	11.01	11.13
7986	NASDAQ	MGIC	Thu, Feb 29, 2024	11.10	11.29	11.03	11.17
7985	NASDAQ	MGIC	Wed, Feb 28, 2024	10.99	11.01	10.89	10.98
7984	NASDAQ	MGIC	Tue, Feb 27, 2024	10.92	11.08	10.86	11.04
7983	NASDAQ	MGIC	Mon, Feb 26, 2024	10.95	11.08	10.86	10.94
7982	NASDAQ	MGIC	Fri, Feb 23, 2024	10.59	10.72	10.57	10.65
7981	NASDAQ	MGIC	Thu, Feb 22, 2024	10.78	10.78	10.58	10.63
7980	NASDAQ	MGIC	Wed, Feb 21, 2024	11.05	11.15	10.63	10.71
7979	NASDAQ	MGIC	Tue, Feb 20, 2024	11.32	11.32	11.04	11.20
7978	NASDAQ	MGIC	Fri, Feb 16, 2024	11.34	11.34	11.16	11.16
7977	NASDAQ	MGIC	Thu, Feb 15, 2024	10.90	11.29	10.90	11.23
7976	NASDAQ	MGIC	Wed, Feb 14, 2024	10.68	10.79	10.62	10.79
7975	NASDAQ	MGIC	Tue, Feb 13, 2024	10.82	10.85	10.54	10.57
7974	NASDAQ	MGIC	Mon, Feb 12, 2024	10.62	10.72	10.62	10.66
7973	NASDAQ	MGIC	Fri, Feb 9, 2024	10.65	10.65	10.53	10.56
7972	NASDAQ	MGIC	Thu, Feb 8, 2024	10.53	10.68	10.51	10.57
7971	NASDAQ	MGIC	Wed, Feb 7, 2024	10.73	10.73	10.40	10.41
7970	NASDAQ	MGIC	Tue, Feb 6, 2024	10.67	10.70	10.53	10.70
7969	NASDAQ	MGIC	Mon, Feb 5, 2024	10.25	10.36	10.13	10.32
7968	NASDAQ	MGIC	Fri, Feb 2, 2024	10.28	10.33	10.18	10.32
7967	NASDAQ	MGIC	Thu, Feb 1, 2024	10.05	10.28	9.94	10.28
7966	NASDAQ	MGIC	Wed, Jan 31, 2024	10.29	10.33	9.95	9.99
7965	NASDAQ	MGIC	Tue, Jan 30, 2024	10.38	10.38	9.94	10.06
7964	NASDAQ	MGIC	Mon, Jan 29, 2024	10.57	10.70	10.55	10.63
7963	NASDAQ	MGIC	Fri, Jan 26, 2024	10.59	10.70	10.47	10.58
7962	NASDAQ	MGIC	Thu, Jan 25, 2024	10.63	10.77	10.53	10.53
7961	NASDAQ	MGIC	Wed, Jan 24, 2024	10.38	10.65	10.28	10.43
7960	NASDAQ	MGIC	Tue, Jan 23, 2024	10.49	10.51	10.37	10.38
7959	NASDAQ	MGIC	Mon, Jan 22, 2024	10.75	10.80	10.54	10.71
7958	NASDAQ	MGIC	Fri, Jan 19, 2024	10.83	10.85	10.67	10.82
7957	NASDAQ	MGIC	Thu, Jan 18, 2024	10.64	10.86	10.58	10.70
7956	NASDAQ	MGIC	Wed, Jan 17, 2024	10.42	10.51	10.23	10.42
7955	NASDAQ	MGIC	Tue, Jan 16, 2024	9.93	10.44	9.89	10.23
7954	NASDAQ	MGIC	Fri, Jan 12, 2024	9.83	9.95	9.62	9.62
7953	NASDAQ	MGIC	Thu, Jan 11, 2024	9.42	9.78	9.39	9.76
7952	NASDAQ	MGIC	Wed, Jan 10, 2024	9.44	9.53	9.38	9.48
7951	NASDAQ	MGIC	Tue, Jan 9, 2024	9.50	9.65	9.48	9.56
7950	NASDAQ	MGIC	Mon, Jan 8, 2024	9.60	9.74	9.52	9.67
7949	NASDAQ	MGIC	Fri, Jan 5, 2024	9.94	10.02	9.78	9.83
7948	NASDAQ	MGIC	Thu, Jan 4, 2024	9.72	9.94	9.72	9.90
7947	NASDAQ	MGIC	Wed, Jan 3, 2024	9.82	9.97	9.67	9.67
7946	NASDAQ	MGIC	Tue, Jan 2, 2024	9.64	9.96	9.60	9.86
7945	NASDAQ	MGIC	Fri, Dec 29, 2023	9.92	9.94	9.68	9.69
7944	NASDAQ	MGIC	Thu, Dec 28, 2023	9.70	9.88	9.59	9.83
7943	NASDAQ	MGIC	Wed, Dec 27, 2023	10.10	10.34	9.95	10.11
7942	NASDAQ	MGIC	Tue, Dec 26, 2023	10.00	10.52	9.92	10.38
7941	NASDAQ	MGIC	Fri, Dec 22, 2023	9.98	10.05	9.83	10.02
7940	NASDAQ	MGIC	Thu, Dec 21, 2023	9.75	9.93	9.70	9.92
7939	NASDAQ	MGIC	Wed, Dec 20, 2023	9.71	9.80	9.62	9.67
7938	NASDAQ	MGIC	Tue, Dec 19, 2023	9.62	9.94	9.62	9.86
7937	NASDAQ	MGIC	Mon, Dec 18, 2023	9.60	9.62	9.36	9.61
7936	NASDAQ	MGIC	Fri, Dec 15, 2023	9.66	9.70	9.50	9.66
7935	NASDAQ	MGIC	Thu, Dec 14, 2023	9.40	9.68	9.38	9.58
7934	NASDAQ	MGIC	Wed, Dec 13, 2023	9.22	9.38	9.00	9.27
7933	NASDAQ	MGIC	Tue, Dec 12, 2023	9.26	9.41	9.11	9.34
7932	NASDAQ	MGIC	Mon, Dec 11, 2023	9.45	9.60	9.34	9.37
7931	NASDAQ	MGIC	Fri, Dec 8, 2023	9.67	9.86	9.49	9.70
7930	NASDAQ	MGIC	Thu, Dec 7, 2023	9.53	9.68	9.45	9.62
7929	NASDAQ	MGIC	Wed, Dec 6, 2023	9.42	9.58	9.40	9.52
7928	NASDAQ	MGIC	Tue, Dec 5, 2023	9.40	9.44	9.37	9.39
7927	NASDAQ	MGIC	Mon, Dec 4, 2023	9.37	9.43	9.28	9.39
7926	NASDAQ	MGIC	Fri, Dec 1, 2023	9.28	9.64	9.21	9.31
7925	NASDAQ	MGIC	Thu, Nov 30, 2023	9.19	9.33	9.08	9.17
7924	NASDAQ	MGIC	Wed, Nov 29, 2023	9.43	9.57	9.30	9.36
7923	NASDAQ	MGIC	Tue, Nov 28, 2023	9.36	9.46	9.23	9.37
7922	NASDAQ	MGIC	Mon, Nov 27, 2023	8.54	9.21	8.54	9.15
7921	NASDAQ	MGIC	Fri, Nov 24, 2023	8.51	8.51	8.40	8.48
7920	NASDAQ	MGIC	Wed, Nov 22, 2023	8.64	8.65	8.48	8.52
7919	NASDAQ	MGIC	Tue, Nov 21, 2023	8.70	8.73	8.55	8.59
7918	NASDAQ	MGIC	Mon, Nov 20, 2023	8.65	8.75	8.63	8.64
7917	NASDAQ	MGIC	Fri, Nov 17, 2023	8.78	8.80	8.62	8.70
7916	NASDAQ	MGIC	Thu, Nov 16, 2023	8.57	8.78	8.57	8.73
7915	NASDAQ	MGIC	Wed, Nov 15, 2023	8.52	8.68	8.43	8.51
7914	NASDAQ	MGIC	Tue, Nov 14, 2023	8.47	8.78	8.43	8.70
7913	NASDAQ	MGIC	Mon, Nov 13, 2023	8.33	8.44	8.27	8.27
7912	NASDAQ	MGIC	Fri, Nov 10, 2023	8.33	8.68	8.33	8.65
7911	NASDAQ	MGIC	Thu, Nov 9, 2023	8.18	8.54	8.18	8.51
7910	NASDAQ	MGIC	Wed, Nov 8, 2023	8.30	8.87	8.15	8.48
7909	NASDAQ	MGIC	Tue, Nov 7, 2023	10.48	10.64	10.45	10.53
7908	NASDAQ	MGIC	Mon, Nov 6, 2023	10.48	10.50	10.28	10.38
7907	NASDAQ	MGIC	Fri, Nov 3, 2023	10.04	10.35	10.00	10.33
7906	NASDAQ	MGIC	Thu, Nov 2, 2023	10.46	10.48	9.80	9.98
7905	NASDAQ	MGIC	Wed, Nov 1, 2023	10.26	10.36	10.16	10.22
7904	NASDAQ	MGIC	Tue, Oct 31, 2023	9.90	10.02	9.88	10.02
7903	NASDAQ	MGIC	Mon, Oct 30, 2023	9.95	10.03	9.83	9.93
7902	NASDAQ	MGIC	Fri, Oct 27, 2023	9.70	9.95	9.66	9.68
7901	NASDAQ	MGIC	Thu, Oct 26, 2023	9.57	9.71	9.50	9.70
7900	NASDAQ	MGIC	Wed, Oct 25, 2023	9.92	9.96	9.84	9.84
7899	NASDAQ	MGIC	Tue, Oct 24, 2023	10.01	10.17	9.98	10.10
7898	NASDAQ	MGIC	Mon, Oct 23, 2023	10.10	10.12	9.88	9.95
7897	NASDAQ	MGIC	Fri, Oct 20, 2023	10.67	10.71	10.33	10.36
7896	NASDAQ	MGIC	Thu, Oct 19, 2023	10.13	11.66	10.09	11.10
7895	NASDAQ	MGIC	Wed, Oct 18, 2023	11.00	11.00	10.23	10.45
7894	NASDAQ	MGIC	Tue, Oct 17, 2023	10.90	11.14	10.90	11.06
7893	NASDAQ	MGIC	Mon, Oct 16, 2023	11.06	11.18	10.77	10.92
7892	NASDAQ	MGIC	Fri, Oct 13, 2023	11.12	11.12	10.90	11.00
7891	NASDAQ	MGIC	Thu, Oct 12, 2023	11.00	11.19	10.94	11.04
7890	NASDAQ	MGIC	Wed, Oct 11, 2023	10.56	11.04	10.56	11.00
7889	NASDAQ	MGIC	Tue, Oct 10, 2023	10.54	11.09	10.52	11.07
7888	NASDAQ	MGIC	Mon, Oct 9, 2023	10.31	10.89	10.20	10.65
7887	NASDAQ	MGIC	Fri, Oct 6, 2023	10.71	10.99	10.71	10.85
7886	NASDAQ	MGIC	Thu, Oct 5, 2023	11.16	11.16	10.75	10.75
7885	NASDAQ	MGIC	Wed, Oct 4, 2023	10.74	11.20	10.74	10.90
7884	NASDAQ	MGIC	Tue, Oct 3, 2023	10.90	11.21	10.82	10.86
7883	NASDAQ	MGIC	Mon, Oct 2, 2023	11.26	11.26	11.00	11.14
7882	NASDAQ	MGIC	Fri, Sep 29, 2023	11.13	11.33	11.06	11.29
7881	NASDAQ	MGIC	Thu, Sep 28, 2023	11.10	11.28	11.08	11.17
7880	NASDAQ	MGIC	Wed, Sep 27, 2023	10.94	11.03	10.78	10.81
7879	NASDAQ	MGIC	Tue, Sep 26, 2023	11.15	11.20	10.90	10.98
7878	NASDAQ	MGIC	Mon, Sep 25, 2023	10.92	11.15	10.92	11.09
7877	NASDAQ	MGIC	Fri, Sep 22, 2023	11.21	11.23	11.00	11.00
7876	NASDAQ	MGIC	Thu, Sep 21, 2023	11.33	11.42	11.17	11.17
7875	NASDAQ	MGIC	Wed, Sep 20, 2023	11.17	11.25	11.00	11.00
7874	NASDAQ	MGIC	Tue, Sep 19, 2023	11.07	11.24	11.07	11.11
7873	NASDAQ	MGIC	Mon, Sep 18, 2023	11.20	11.24	11.00	11.03
7872	NASDAQ	MGIC	Fri, Sep 15, 2023	11.25	11.30	11.18	11.20
7871	NASDAQ	MGIC	Thu, Sep 14, 2023	11.39	11.39	11.20	11.23
7870	NASDAQ	MGIC	Wed, Sep 13, 2023	11.48	11.59	11.28	11.34
7869	NASDAQ	MGIC	Tue, Sep 12, 2023	11.70	11.88	11.67	11.71
7868	NASDAQ	MGIC	Mon, Sep 11, 2023	11.80	11.80	11.80	11.80
7867	NASDAQ	MGIC	Fri, Sep 8, 2023	11.91	11.94	11.76	11.81
7866	NASDAQ	MGIC	Thu, Sep 7, 2023	11.60	11.85	11.55	11.85
7865	NASDAQ	MGIC	Wed, Sep 6, 2023	11.65	11.75	11.56	11.66
7864	NASDAQ	MGIC	Tue, Sep 5, 2023	11.74	11.87	11.65	11.70
7863	NASDAQ	MGIC	Fri, Sep 1, 2023	11.52	11.85	11.52	11.74
7862	NASDAQ	MGIC	Thu, Aug 31, 2023	11.65	11.68	11.50	11.57
7861	NASDAQ	MGIC	Wed, Aug 30, 2023	11.53	11.76	11.53	11.65
7860	NASDAQ	MGIC	Tue, Aug 29, 2023	11.47	11.81	11.47	11.64
7859	NASDAQ	MGIC	Mon, Aug 28, 2023	12.06	12.19	11.93	12.15
7858	NASDAQ	MGIC	Fri, Aug 25, 2023	12.13	12.15	11.95	12.00
7857	NASDAQ	MGIC	Thu, Aug 24, 2023	12.10	12.10	11.94	12.00
7856	NASDAQ	MGIC	Wed, Aug 23, 2023	12.21	12.33	11.94	11.95
7855	NASDAQ	MGIC	Tue, Aug 22, 2023	12.40	12.40	12.08	12.15
7854	NASDAQ	MGIC	Mon, Aug 21, 2023	12.00	12.49	11.98	12.49
7853	NASDAQ	MGIC	Fri, Aug 18, 2023	12.16	12.40	12.06	12.06
7852	NASDAQ	MGIC	Thu, Aug 17, 2023	12.04	12.35	12.04	12.16
7851	NASDAQ	MGIC	Wed, Aug 16, 2023	12.00	12.29	11.82	12.05
7850	NASDAQ	MGIC	Tue, Aug 15, 2023	12.46	12.46	12.17	12.19
7849	NASDAQ	MGIC	Mon, Aug 14, 2023	12.75	12.75	12.19	12.55
7848	NASDAQ	MGIC	Fri, Aug 11, 2023	13.02	13.20	12.90	13.11
7847	NASDAQ	MGIC	Thu, Aug 10, 2023	13.15	13.15	13.00	13.05
7846	NASDAQ	MGIC	Wed, Aug 9, 2023	12.98	13.16	12.97	13.14
7845	NASDAQ	MGIC	Tue, Aug 8, 2023	13.04	13.07	12.84	13.04
7844	NASDAQ	MGIC	Mon, Aug 7, 2023	13.04	13.15	12.93	13.13
7843	NASDAQ	MGIC	Fri, Aug 4, 2023	12.74	13.00	12.74	13.00
7842	NASDAQ	MGIC	Thu, Aug 3, 2023	12.76	12.94	12.56	12.72
7841	NASDAQ	MGIC	Wed, Aug 2, 2023	12.79	12.80	12.59	12.70
7840	NASDAQ	MGIC	Tue, Aug 1, 2023	12.71	12.83	12.56	12.77
7839	NASDAQ	MGIC	Mon, Jul 31, 2023	12.44	12.69	12.41	12.55
7838	NASDAQ	MGIC	Fri, Jul 28, 2023	11.90	12.25	11.90	12.00
7837	NASDAQ	MGIC	Thu, Jul 27, 2023	12.09	12.09	11.82	11.82
7836	NASDAQ	MGIC	Wed, Jul 26, 2023	12.16	12.16	11.93	11.94
7835	NASDAQ	MGIC	Tue, Jul 25, 2023	12.23	12.24	12.03	12.10
7834	NASDAQ	MGIC	Mon, Jul 24, 2023	13.16	13.16	12.56	12.58
7833	NASDAQ	MGIC	Fri, Jul 21, 2023	13.23	13.31	13.00	13.20
7832	NASDAQ	MGIC	Thu, Jul 20, 2023	13.42	13.47	13.07	13.07
7831	NASDAQ	MGIC	Wed, Jul 19, 2023	13.08	13.38	13.08	13.23
7830	NASDAQ	MGIC	Tue, Jul 18, 2023	12.92	13.08	12.92	13.08
7829	NASDAQ	MGIC	Mon, Jul 17, 2023	12.75	12.97	12.75	12.92
7828	NASDAQ	MGIC	Fri, Jul 14, 2023	12.76	13.00	12.76	12.76
7827	NASDAQ	MGIC	Thu, Jul 13, 2023	12.79	12.97	12.74	12.84
7826	NASDAQ	MGIC	Wed, Jul 12, 2023	12.93	13.01	12.81	12.83
7825	NASDAQ	MGIC	Tue, Jul 11, 2023	13.22	13.26	12.79	12.86
7824	NASDAQ	MGIC	Mon, Jul 10, 2023	13.19	13.38	13.15	13.30
7823	NASDAQ	MGIC	Fri, Jul 7, 2023	13.49	13.52	13.29	13.47
7822	NASDAQ	MGIC	Thu, Jul 6, 2023	13.20	13.49	13.16	13.49
7821	NASDAQ	MGIC	Wed, Jul 5, 2023	13.60	13.60	13.07	13.30
7820	NASDAQ	MGIC	Mon, Jul 3, 2023	13.37	13.62	13.37	13.59
7819	NASDAQ	MGIC	Fri, Jun 30, 2023	13.45	13.52	13.30	13.30
7818	NASDAQ	MGIC	Thu, Jun 29, 2023	13.34	13.41	13.04	13.41
7817	NASDAQ	MGIC	Wed, Jun 28, 2023	13.24	13.35	13.10	13.16
7816	NASDAQ	MGIC	Tue, Jun 27, 2023	13.45	13.45	13.13	13.13
7815	NASDAQ	MGIC	Mon, Jun 26, 2023	13.56	13.59	13.31	13.50
7814	NASDAQ	MGIC	Fri, Jun 23, 2023	13.39	13.49	13.25	13.46
7813	NASDAQ	MGIC	Thu, Jun 22, 2023	13.42	13.65	13.42	13.50
7812	NASDAQ	MGIC	Wed, Jun 21, 2023	13.71	13.71	13.50	13.58
7811	NASDAQ	MGIC	Tue, Jun 20, 2023	13.77	13.89	13.71	13.72
7810	NASDAQ	MGIC	Fri, Jun 16, 2023	13.92	14.12	13.85	14.06
7809	NASDAQ	MGIC	Thu, Jun 15, 2023	13.59	14.15	13.59	13.93
7808	NASDAQ	MGIC	Wed, Jun 14, 2023	13.25	13.42	13.20	13.38
7807	NASDAQ	MGIC	Tue, Jun 13, 2023	12.75	13.12	12.74	13.08
7806	NASDAQ	MGIC	Mon, Jun 12, 2023	12.55	12.75	12.50	12.73
7805	NASDAQ	MGIC	Fri, Jun 9, 2023	12.40	12.60	12.32	12.39
7804	NASDAQ	MGIC	Thu, Jun 8, 2023	12.38	12.47	12.30	12.35
7803	NASDAQ	MGIC	Wed, Jun 7, 2023	12.25	12.52	12.25	12.40
7802	NASDAQ	MGIC	Tue, Jun 6, 2023	11.56	12.19	11.56	12.13
7801	NASDAQ	MGIC	Mon, Jun 5, 2023	11.79	12.03	11.51	11.61
7800	NASDAQ	MGIC	Fri, Jun 2, 2023	11.43	11.67	11.20	11.38
7799	NASDAQ	MGIC	Thu, Jun 1, 2023	11.94	11.94	11.40	11.40
7798	NASDAQ	MGIC	Wed, May 31, 2023	12.48	12.48	11.93	11.93
7797	NASDAQ	MGIC	Tue, May 30, 2023	13.19	13.19	12.43	12.48
7796	NASDAQ	MGIC	Fri, May 26, 2023	12.86	13.44	12.76	13.23
7795	NASDAQ	MGIC	Thu, May 25, 2023	13.03	13.24	12.57	12.80
7794	NASDAQ	MGIC	Wed, May 24, 2023	13.00	13.18	12.95	12.95
7793	NASDAQ	MGIC	Tue, May 23, 2023	13.58	13.58	13.11	13.14
7792	NASDAQ	MGIC	Mon, May 22, 2023	14.17	14.25	13.53	13.65
7791	NASDAQ	MGIC	Fri, May 19, 2023	14.82	14.82	14.60	14.64
7790	NASDAQ	MGIC	Thu, May 18, 2023	14.40	14.55	14.18	14.44
7789	NASDAQ	MGIC	Wed, May 17, 2023	14.20	14.43	14.14	14.25
7788	NASDAQ	MGIC	Tue, May 16, 2023	14.11	14.24	14.10	14.12
7787	NASDAQ	MGIC	Mon, May 15, 2023	14.12	14.22	13.98	14.11
7786	NASDAQ	MGIC	Fri, May 12, 2023	14.11	14.31	14.11	14.12
7785	NASDAQ	MGIC	Thu, May 11, 2023	14.20	14.28	14.11	14.23
7784	NASDAQ	MGIC	Wed, May 10, 2023	13.81	14.15	13.78	13.99
7783	NASDAQ	MGIC	Tue, May 9, 2023	13.52	13.62	13.39	13.51
7782	NASDAQ	MGIC	Mon, May 8, 2023	13.75	13.91	13.53	13.86
7781	NASDAQ	MGIC	Fri, May 5, 2023	13.75	13.75	13.37	13.61
7780	NASDAQ	MGIC	Thu, May 4, 2023	13.64	13.74	13.43	13.70
7779	NASDAQ	MGIC	Wed, May 3, 2023	13.28	13.74	13.28	13.41
7778	NASDAQ	MGIC	Tue, May 2, 2023	13.30	13.35	13.20	13.20
7777	NASDAQ	MGIC	Mon, May 1, 2023	13.49	13.49	13.11	13.46
7776	NASDAQ	MGIC	Fri, Apr 28, 2023	13.28	13.42	13.11	13.41
7775	NASDAQ	MGIC	Thu, Apr 27, 2023	13.15	13.15	12.97	13.12
7774	NASDAQ	MGIC	Wed, Apr 26, 2023	13.05	13.05	12.71	12.72
7773	NASDAQ	MGIC	Tue, Apr 25, 2023	13.02	13.16	13.00	13.05
7772	NASDAQ	MGIC	Mon, Apr 24, 2023	12.81	13.14	12.75	13.13
7771	NASDAQ	MGIC	Fri, Apr 21, 2023	12.95	13.00	12.84	12.85
7770	NASDAQ	MGIC	Thu, Apr 20, 2023	12.68	12.95	12.67	12.95
7769	NASDAQ	MGIC	Wed, Apr 19, 2023	12.74	12.75	12.43	12.66
7768	NASDAQ	MGIC	Tue, Apr 18, 2023	12.85	13.08	12.72	12.86
7767	NASDAQ	MGIC	Mon, Apr 17, 2023	13.10	13.24	12.83	12.87
7766	NASDAQ	MGIC	Fri, Apr 14, 2023	13.42	13.42	13.12	13.35
7765	NASDAQ	MGIC	Thu, Apr 13, 2023	13.20	13.61	13.15	13.32
7764	NASDAQ	MGIC	Wed, Apr 12, 2023	13.28	13.42	13.28	13.33
7763	NASDAQ	MGIC	Tue, Apr 11, 2023	13.44	13.50	13.22	13.26
7762	NASDAQ	MGIC	Mon, Apr 10, 2023	13.40	13.57	13.24	13.57
7761	NASDAQ	MGIC	Thu, Apr 6, 2023	13.44	13.66	13.40	13.40
7760	NASDAQ	MGIC	Wed, Apr 5, 2023	13.64	13.74	13.58	13.72
7759	NASDAQ	MGIC	Tue, Apr 4, 2023	13.54	13.73	13.48	13.65
7758	NASDAQ	MGIC	Mon, Apr 3, 2023	13.45	13.54	13.27	13.48
7757	NASDAQ	MGIC	Fri, Mar 31, 2023	13.40	13.66	13.23	13.63
7756	NASDAQ	MGIC	Thu, Mar 30, 2023	13.45	13.60	13.19	13.39
7755	NASDAQ	MGIC	Wed, Mar 29, 2023	13.74	13.74	13.56	13.63
7754	NASDAQ	MGIC	Tue, Mar 28, 2023	14.11	14.11	13.84	13.86
7753	NASDAQ	MGIC	Mon, Mar 27, 2023	14.23	14.39	13.96	14.03
7752	NASDAQ	MGIC	Fri, Mar 24, 2023	13.98	14.05	13.59	13.98
7751	NASDAQ	MGIC	Thu, Mar 23, 2023	13.80	14.22	13.64	14.09
7750	NASDAQ	MGIC	Wed, Mar 22, 2023	13.67	13.82	13.56	13.74
7749	NASDAQ	MGIC	Tue, Mar 21, 2023	13.47	13.80	13.34	13.57
7748	NASDAQ	MGIC	Mon, Mar 20, 2023	13.02	13.48	13.02	13.46
7747	NASDAQ	MGIC	Fri, Mar 17, 2023	13.02	13.02	12.82	12.91
7746	NASDAQ	MGIC	Thu, Mar 16, 2023	12.84	13.13	12.74	13.10
7745	NASDAQ	MGIC	Wed, Mar 15, 2023	13.50	13.50	12.96	13.05
7744	NASDAQ	MGIC	Tue, Mar 14, 2023	13.57	13.93	13.52	13.56
7743	NASDAQ	MGIC	Mon, Mar 13, 2023	13.86	13.89	13.52	13.55
7742	NASDAQ	MGIC	Fri, Mar 10, 2023	14.25	14.47	14.20	14.20
7741	NASDAQ	MGIC	Thu, Mar 9, 2023	14.80	14.80	14.25	14.44
7740	NASDAQ	MGIC	Wed, Mar 8, 2023	14.35	14.71	14.35	14.65
7739	NASDAQ	MGIC	Tue, Mar 7, 2023	14.19	14.39	14.11	14.32
7738	NASDAQ	MGIC	Mon, Mar 6, 2023	13.92	14.30	13.92	14.20
7737	NASDAQ	MGIC	Fri, Mar 3, 2023	14.21	14.37	14.01	14.12
7736	NASDAQ	MGIC	Thu, Mar 2, 2023	13.74	14.11	13.74	14.04
7735	NASDAQ	MGIC	Wed, Mar 1, 2023	13.65	14.22	13.65	14.04
7734	NASDAQ	MGIC	Tue, Feb 28, 2023	13.47	13.77	13.47	13.75
7733	NASDAQ	MGIC	Mon, Feb 27, 2023	13.93	13.98	13.40	13.59
7732	NASDAQ	MGIC	Fri, Feb 24, 2023	14.71	14.77	14.51	14.56
7731	NASDAQ	MGIC	Thu, Feb 23, 2023	14.87	14.97	14.54	14.97
7730	NASDAQ	MGIC	Wed, Feb 22, 2023	15.09	15.09	14.74	14.92
7729	NASDAQ	MGIC	Tue, Feb 21, 2023	15.89	15.89	14.72	15.06
7728	NASDAQ	MGIC	Fri, Feb 17, 2023	16.45	16.50	15.73	16.23
7727	NASDAQ	MGIC	Thu, Feb 16, 2023	16.50	16.77	16.27	16.31
7726	NASDAQ	MGIC	Wed, Feb 15, 2023	16.63	16.80	16.54	16.77
7725	NASDAQ	MGIC	Tue, Feb 14, 2023	16.80	16.96	16.61	16.68
7724	NASDAQ	MGIC	Mon, Feb 13, 2023	16.78	16.82	16.57	16.82
7723	NASDAQ	MGIC	Fri, Feb 10, 2023	16.68	16.80	16.52	16.53
7722	NASDAQ	MGIC	Thu, Feb 9, 2023	17.08	17.08	16.67	16.80
7721	NASDAQ	MGIC	Wed, Feb 8, 2023	16.91	17.20	16.68	17.00
7720	NASDAQ	MGIC	Tue, Feb 7, 2023	16.82	17.00	16.67	16.91
7719	NASDAQ	MGIC	Mon, Feb 6, 2023	17.40	17.40	16.95	17.10
7718	NASDAQ	MGIC	Fri, Feb 3, 2023	17.42	17.48	17.25	17.45
7717	NASDAQ	MGIC	Thu, Feb 2, 2023	17.01	17.50	17.01	17.49
7716	NASDAQ	MGIC	Wed, Feb 1, 2023	16.49	16.93	16.39	16.90
7715	NASDAQ	MGIC	Tue, Jan 31, 2023	15.70	16.43	15.70	16.26
7714	NASDAQ	MGIC	Mon, Jan 30, 2023	15.70	16.00	15.67	15.75
7713	NASDAQ	MGIC	Fri, Jan 27, 2023	16.10	16.24	16.01	16.10
7712	NASDAQ	MGIC	Thu, Jan 26, 2023	16.30	16.35	16.07	16.11
7711	NASDAQ	MGIC	Wed, Jan 25, 2023	16.71	16.78	16.30	16.71
7710	NASDAQ	MGIC	Tue, Jan 24, 2023	16.35	16.82	16.34	16.70
7709	NASDAQ	MGIC	Mon, Jan 23, 2023	15.72	16.40	15.72	16.24
7708	NASDAQ	MGIC	Fri, Jan 20, 2023	15.62	15.77	15.46	15.69
7707	NASDAQ	MGIC	Thu, Jan 19, 2023	15.55	15.64	15.37	15.62
7706	NASDAQ	MGIC	Wed, Jan 18, 2023	15.90	16.16	15.70	15.70
7705	NASDAQ	MGIC	Tue, Jan 17, 2023	15.80	16.17	15.80	16.02
7704	NASDAQ	MGIC	Fri, Jan 13, 2023	15.70	15.84	15.56	15.63
7703	NASDAQ	MGIC	Thu, Jan 12, 2023	15.75	16.17	15.56	15.56
7702	NASDAQ	MGIC	Wed, Jan 11, 2023	15.94	16.13	15.66	15.93
7701	NASDAQ	MGIC	Tue, Jan 10, 2023	16.35	16.35	15.94	16.07
7700	NASDAQ	MGIC	Mon, Jan 9, 2023	15.99	16.47	15.99	16.44
7699	NASDAQ	MGIC	Fri, Jan 6, 2023	15.89	15.89	15.61	15.81
7698	NASDAQ	MGIC	Thu, Jan 5, 2023	15.75	15.84	15.49	15.84
7697	NASDAQ	MGIC	Wed, Jan 4, 2023	16.10	16.14	15.90	16.08
7696	NASDAQ	MGIC	Tue, Jan 3, 2023	16.01	16.18	15.75	16.18
7695	NASDAQ	MGIC	Fri, Dec 30, 2022	15.56	16.02	15.56	16.02
7694	NASDAQ	MGIC	Thu, Dec 29, 2022	15.54	15.80	14.84	15.71
7693	NASDAQ	MGIC	Wed, Dec 28, 2022	15.50	15.74	15.50	15.51
7692	NASDAQ	MGIC	Tue, Dec 27, 2022	15.92	16.02	15.57	15.90
7691	NASDAQ	MGIC	Fri, Dec 23, 2022	15.80	16.09	15.77	16.04
7690	NASDAQ	MGIC	Thu, Dec 22, 2022	15.92	16.03	15.78	16.00
7689	NASDAQ	MGIC	Wed, Dec 21, 2022	16.14	16.27	15.96	16.22
7688	NASDAQ	MGIC	Tue, Dec 20, 2022	16.02	16.06	15.87	15.96
7687	NASDAQ	MGIC	Mon, Dec 19, 2022	16.03	16.24	16.02	16.12
7686	NASDAQ	MGIC	Fri, Dec 16, 2022	16.04	16.10	15.84	15.96
7685	NASDAQ	MGIC	Thu, Dec 15, 2022	16.24	16.24	15.97	16.02
7684	NASDAQ	MGIC	Wed, Dec 14, 2022	16.56	16.63	16.29	16.43
7683	NASDAQ	MGIC	Tue, Dec 13, 2022	16.75	16.76	16.53	16.76
7682	NASDAQ	MGIC	Mon, Dec 12, 2022	16.20	16.49	16.02	16.37
7681	NASDAQ	MGIC	Fri, Dec 9, 2022	16.29	16.37	16.29	16.31
7680	NASDAQ	MGIC	Thu, Dec 8, 2022	16.54	16.54	16.25	16.35
7679	NASDAQ	MGIC	Wed, Dec 7, 2022	16.64	16.69	16.36	16.44
7678	NASDAQ	MGIC	Tue, Dec 6, 2022	17.09	17.09	16.41	16.85
7677	NASDAQ	MGIC	Mon, Dec 5, 2022	17.52	17.52	17.22	17.31
7676	NASDAQ	MGIC	Fri, Dec 2, 2022	17.30	17.48	17.13	17.48
7675	NASDAQ	MGIC	Thu, Dec 1, 2022	17.50	17.67	17.36	17.36
7674	NASDAQ	MGIC	Wed, Nov 30, 2022	17.00	17.32	16.88	17.30
7673	NASDAQ	MGIC	Tue, Nov 29, 2022	16.75	16.97	16.58	16.80
7672	NASDAQ	MGIC	Mon, Nov 28, 2022	16.61	16.90	16.45	16.66
7671	NASDAQ	MGIC	Fri, Nov 25, 2022	16.70	16.83	16.54	16.54
7670	NASDAQ	MGIC	Wed, Nov 23, 2022	16.84	16.84	16.51	16.70
7669	NASDAQ	MGIC	Tue, Nov 22, 2022	16.77	17.00	16.55	16.89
7668	NASDAQ	MGIC	Mon, Nov 21, 2022	16.60	16.77	16.50	16.74
7667	NASDAQ	MGIC	Fri, Nov 18, 2022	16.70	16.70	16.50	16.57
7666	NASDAQ	MGIC	Thu, Nov 17, 2022	16.60	16.67	16.36	16.67
7665	NASDAQ	MGIC	Wed, Nov 16, 2022	17.01	17.01	16.60	16.80
7664	NASDAQ	MGIC	Tue, Nov 15, 2022	17.01	17.11	16.86	17.03
7663	NASDAQ	MGIC	Mon, Nov 14, 2022	17.11	17.11	16.67	16.86
7662	NASDAQ	MGIC	Fri, Nov 11, 2022	15.60	15.84	15.56	15.81
7661	NASDAQ	MGIC	Thu, Nov 10, 2022	15.01	15.74	15.01	15.59
7660	NASDAQ	MGIC	Wed, Nov 9, 2022	14.53	14.70	14.50	14.65
7659	NASDAQ	MGIC	Tue, Nov 8, 2022	14.43	14.87	14.41	14.70
7658	NASDAQ	MGIC	Mon, Nov 7, 2022	14.75	14.75	14.16	14.55
7657	NASDAQ	MGIC	Fri, Nov 4, 2022	14.57	14.72	14.25	14.72
7656	NASDAQ	MGIC	Thu, Nov 3, 2022	14.36	14.50	14.25	14.45
7655	NASDAQ	MGIC	Wed, Nov 2, 2022	15.21	15.43	15.02	15.02
7654	NASDAQ	MGIC	Tue, Nov 1, 2022	15.71	15.84	15.33	15.45
7653	NASDAQ	MGIC	Mon, Oct 31, 2022	15.54	15.79	15.44	15.68
7652	NASDAQ	MGIC	Fri, Oct 28, 2022	15.53	15.75	15.53	15.63
7651	NASDAQ	MGIC	Thu, Oct 27, 2022	15.58	15.76	15.40	15.56
7650	NASDAQ	MGIC	Wed, Oct 26, 2022	15.81	16.03	15.81	15.84
7649	NASDAQ	MGIC	Tue, Oct 25, 2022	15.79	15.87	15.72	15.79
7648	NASDAQ	MGIC	Mon, Oct 24, 2022	15.55	15.80	15.51	15.80
7647	NASDAQ	MGIC	Fri, Oct 21, 2022	15.10	15.40	15.10	15.40
7646	NASDAQ	MGIC	Thu, Oct 20, 2022	14.95	15.51	14.95	15.19
7645	NASDAQ	MGIC	Wed, Oct 19, 2022	15.29	15.29	14.88	14.93
7644	NASDAQ	MGIC	Tue, Oct 18, 2022	15.28	15.28	14.85	15.20
7643	NASDAQ	MGIC	Mon, Oct 17, 2022	14.72	15.09	14.72	15.09
7642	NASDAQ	MGIC	Fri, Oct 14, 2022	15.09	15.09	14.49	14.57
7641	NASDAQ	MGIC	Thu, Oct 13, 2022	14.72	15.08	14.39	15.03
7640	NASDAQ	MGIC	Wed, Oct 12, 2022	14.76	14.97	14.48	14.89
7639	NASDAQ	MGIC	Tue, Oct 11, 2022	14.96	15.22	14.01	14.94
7638	NASDAQ	MGIC	Mon, Oct 10, 2022	15.00	15.08	14.83	15.08
7637	NASDAQ	MGIC	Fri, Oct 7, 2022	15.37	15.41	15.06	15.18
7636	NASDAQ	MGIC	Thu, Oct 6, 2022	15.65	15.76	15.36	15.49
7635	NASDAQ	MGIC	Wed, Oct 5, 2022	15.89	16.00	15.59	15.95
7634	NASDAQ	MGIC	Tue, Oct 4, 2022	15.73	16.06	15.62	16.06
7633	NASDAQ	MGIC	Mon, Oct 3, 2022	15.49	15.64	15.35	15.54
7632	NASDAQ	MGIC	Fri, Sep 30, 2022	15.69	15.79	15.56	15.56
7631	NASDAQ	MGIC	Thu, Sep 29, 2022	15.55	15.78	15.35	15.78
7630	NASDAQ	MGIC	Wed, Sep 28, 2022	15.51	16.00	15.45	15.86
7629	NASDAQ	MGIC	Tue, Sep 27, 2022	15.78	15.87	15.55	15.64
7628	NASDAQ	MGIC	Mon, Sep 26, 2022	16.00	16.21	15.60	15.72
7627	NASDAQ	MGIC	Fri, Sep 23, 2022	16.01	16.02	15.68	16.02
7626	NASDAQ	MGIC	Thu, Sep 22, 2022	15.80	16.06	15.61	16.00
7625	NASDAQ	MGIC	Wed, Sep 21, 2022	15.77	16.11	15.42	15.91
7624	NASDAQ	MGIC	Tue, Sep 20, 2022	15.82	16.20	15.51	15.86
7623	NASDAQ	MGIC	Mon, Sep 19, 2022	16.28	16.28	15.95	16.15
7622	NASDAQ	MGIC	Fri, Sep 16, 2022	16.30	16.41	15.93	16.41
7621	NASDAQ	MGIC	Thu, Sep 15, 2022	16.30	16.64	16.18	16.49
7620	NASDAQ	MGIC	Wed, Sep 14, 2022	16.40	16.76	16.32	16.40
7619	NASDAQ	MGIC	Tue, Sep 13, 2022	16.59	16.90	16.50	16.53
7618	NASDAQ	MGIC	Mon, Sep 12, 2022	16.97	17.07	16.70	16.89
7617	NASDAQ	MGIC	Fri, Sep 9, 2022	16.49	17.12	16.47	16.80
7616	NASDAQ	MGIC	Thu, Sep 8, 2022	16.42	16.57	16.42	16.55
7615	NASDAQ	MGIC	Wed, Sep 7, 2022	16.46	16.86	16.46	16.73
7614	NASDAQ	MGIC	Tue, Sep 6, 2022	16.73	16.83	16.50	16.62
7613	NASDAQ	MGIC	Fri, Sep 2, 2022	16.93	17.01	16.50	16.66
7612	NASDAQ	MGIC	Thu, Sep 1, 2022	16.80	16.98	16.65	16.80
7611	NASDAQ	MGIC	Wed, Aug 31, 2022	17.25	17.27	16.96	16.96
7610	NASDAQ	MGIC	Tue, Aug 30, 2022	17.31	17.43	17.06	17.21
7609	NASDAQ	MGIC	Mon, Aug 29, 2022	17.51	17.51	17.22	17.38
7608	NASDAQ	MGIC	Fri, Aug 26, 2022	18.24	18.42	17.87	17.94
7607	NASDAQ	MGIC	Thu, Aug 25, 2022	18.17	18.79	17.75	18.31
7606	NASDAQ	MGIC	Wed, Aug 24, 2022	18.21	18.42	18.02	18.06
7605	NASDAQ	MGIC	Tue, Aug 23, 2022	18.00	18.00	17.71	17.94
7604	NASDAQ	MGIC	Mon, Aug 22, 2022	17.85	18.23	17.60	18.05
7603	NASDAQ	MGIC	Fri, Aug 19, 2022	17.64	17.95	17.64	17.87
7602	NASDAQ	MGIC	Thu, Aug 18, 2022	18.18	18.21	17.92	18.03
7601	NASDAQ	MGIC	Wed, Aug 17, 2022	18.20	18.46	18.00	18.27
7600	NASDAQ	MGIC	Tue, Aug 16, 2022	18.25	18.61	17.96	18.21
7599	NASDAQ	MGIC	Mon, Aug 15, 2022	18.22	19.14	18.22	18.85
7598	NASDAQ	MGIC	Fri, Aug 12, 2022	18.83	18.91	18.46	18.67
7597	NASDAQ	MGIC	Thu, Aug 11, 2022	19.30	19.50	18.40	18.65
7596	NASDAQ	MGIC	Wed, Aug 10, 2022	19.83	20.24	19.58	19.73
7595	NASDAQ	MGIC	Tue, Aug 9, 2022	19.83	19.87	19.39	19.58
7594	NASDAQ	MGIC	Mon, Aug 8, 2022	19.41	19.91	19.41	19.68
7593	NASDAQ	MGIC	Fri, Aug 5, 2022	19.33	19.34	18.97	19.17
7592	NASDAQ	MGIC	Thu, Aug 4, 2022	19.33	19.57	19.09	19.21
7591	NASDAQ	MGIC	Wed, Aug 3, 2022	19.52	19.67	19.25	19.66
7590	NASDAQ	MGIC	Tue, Aug 2, 2022	19.29	19.56	19.25	19.38
7589	NASDAQ	MGIC	Mon, Aug 1, 2022	19.78	19.91	19.41	19.60
7588	NASDAQ	MGIC	Fri, Jul 29, 2022	19.41	19.69	19.41	19.65
7587	NASDAQ	MGIC	Thu, Jul 28, 2022	19.34	19.55	19.23	19.26
7586	NASDAQ	MGIC	Wed, Jul 27, 2022	18.91	19.41	18.87	19.24
7585	NASDAQ	MGIC	Tue, Jul 26, 2022	19.04	19.14	18.84	18.93
7584	NASDAQ	MGIC	Mon, Jul 25, 2022	19.53	19.53	19.16	19.25
7583	NASDAQ	MGIC	Fri, Jul 22, 2022	19.74	19.96	19.29	19.29
7582	NASDAQ	MGIC	Thu, Jul 21, 2022	19.70	19.80	19.52	19.59
7581	NASDAQ	MGIC	Wed, Jul 20, 2022	19.53	19.70	19.45	19.65
7580	NASDAQ	MGIC	Tue, Jul 19, 2022	19.14	19.20	18.95	19.20
7579	NASDAQ	MGIC	Mon, Jul 18, 2022	19.36	19.47	18.92	19.08
7578	NASDAQ	MGIC	Fri, Jul 15, 2022	18.70	18.87	18.37	18.64
7577	NASDAQ	MGIC	Thu, Jul 14, 2022	18.49	18.62	18.12	18.49
7576	NASDAQ	MGIC	Wed, Jul 13, 2022	18.88	18.88	18.60	18.77
7575	NASDAQ	MGIC	Tue, Jul 12, 2022	18.97	18.97	18.50	18.73
7574	NASDAQ	MGIC	Mon, Jul 11, 2022	18.77	18.77	18.49	18.61
7573	NASDAQ	MGIC	Fri, Jul 8, 2022	18.70	18.82	18.61	18.79
7572	NASDAQ	MGIC	Thu, Jul 7, 2022	18.75	18.88	18.61	18.76
7571	NASDAQ	MGIC	Wed, Jul 6, 2022	18.20	18.45	17.95	18.37
7570	NASDAQ	MGIC	Tue, Jul 5, 2022	17.74	18.20	17.67	18.20
7569	NASDAQ	MGIC	Fri, Jul 1, 2022	17.47	17.77	17.46	17.77
7568	NASDAQ	MGIC	Thu, Jun 30, 2022	17.52	17.79	17.39	17.77
7567	NASDAQ	MGIC	Wed, Jun 29, 2022	17.72	17.86	17.51	17.70
7566	NASDAQ	MGIC	Tue, Jun 28, 2022	18.25	18.25	17.60	17.79
7565	NASDAQ	MGIC	Mon, Jun 27, 2022	18.21	18.50	18.01	18.10
7564	NASDAQ	MGIC	Fri, Jun 24, 2022	17.60	18.30	17.60	18.30
7563	NASDAQ	MGIC	Thu, Jun 23, 2022	17.67	17.67	17.27	17.52
7562	NASDAQ	MGIC	Wed, Jun 22, 2022	17.20	17.70	17.02	17.56
7561	NASDAQ	MGIC	Tue, Jun 21, 2022	17.01	17.38	16.84	17.16
7560	NASDAQ	MGIC	Fri, Jun 17, 2022	16.53	16.86	16.53	16.75
7559	NASDAQ	MGIC	Thu, Jun 16, 2022	16.90	16.90	16.42	16.59
7558	NASDAQ	MGIC	Wed, Jun 15, 2022	16.43	17.23	16.43	17.10
7557	NASDAQ	MGIC	Tue, Jun 14, 2022	16.31	16.71	16.09	16.57
7556	NASDAQ	MGIC	Mon, Jun 13, 2022	16.60	16.61	16.31	16.35
7555	NASDAQ	MGIC	Fri, Jun 10, 2022	17.47	17.51	16.73	17.02
7554	NASDAQ	MGIC	Thu, Jun 9, 2022	18.06	18.19	17.48	17.66
7553	NASDAQ	MGIC	Wed, Jun 8, 2022	17.77	18.24	17.77	18.02
7552	NASDAQ	MGIC	Tue, Jun 7, 2022	17.41	17.92	17.41	17.75
7551	NASDAQ	MGIC	Mon, Jun 6, 2022	17.83	17.88	17.50	17.50
7550	NASDAQ	MGIC	Fri, Jun 3, 2022	17.66	17.66	17.29	17.44
7549	NASDAQ	MGIC	Thu, Jun 2, 2022	17.09	17.71	17.09	17.64
7548	NASDAQ	MGIC	Wed, Jun 1, 2022	17.33	17.44	17.12	17.13
7547	NASDAQ	MGIC	Tue, May 31, 2022	17.43	17.43	16.97	17.22
7546	NASDAQ	MGIC	Fri, May 27, 2022	17.28	17.54	17.27	17.39
7545	NASDAQ	MGIC	Thu, May 26, 2022	16.70	17.18	16.70	17.16
7544	NASDAQ	MGIC	Wed, May 25, 2022	16.40	17.00	16.28	16.69
7543	NASDAQ	MGIC	Tue, May 24, 2022	16.44	16.61	16.30	16.50
7542	NASDAQ	MGIC	Mon, May 23, 2022	17.00	17.06	16.66	16.79
7541	NASDAQ	MGIC	Fri, May 20, 2022	17.15	17.15	16.63	17.00
7540	NASDAQ	MGIC	Thu, May 19, 2022	17.08	17.15	16.88	17.04
7539	NASDAQ	MGIC	Wed, May 18, 2022	17.39	17.72	17.03	17.29
7538	NASDAQ	MGIC	Tue, May 17, 2022	17.50	17.80	17.30	17.63
7537	NASDAQ	MGIC	Mon, May 16, 2022	17.20	17.30	16.91	17.18
7536	NASDAQ	MGIC	Fri, May 13, 2022	16.52	16.87	16.37	16.71
7535	NASDAQ	MGIC	Thu, May 12, 2022	15.72	16.36	15.65	16.07
7534	NASDAQ	MGIC	Wed, May 11, 2022	15.71	16.01	15.08	15.17
7533	NASDAQ	MGIC	Tue, May 10, 2022	15.90	15.93	15.37	15.60
7532	NASDAQ	MGIC	Mon, May 9, 2022	15.67	16.02	15.61	15.69
7531	NASDAQ	MGIC	Fri, May 6, 2022	16.42	16.45	16.04	16.07
7530	NASDAQ	MGIC	Thu, May 5, 2022	16.74	17.15	16.33	16.46
7529	NASDAQ	MGIC	Wed, May 4, 2022	16.95	17.10	16.64	16.99
7528	NASDAQ	MGIC	Tue, May 3, 2022	17.09	17.20	16.95	17.02
7527	NASDAQ	MGIC	Mon, May 2, 2022	17.15	17.15	16.84	17.03
7526	NASDAQ	MGIC	Fri, Apr 29, 2022	17.35	17.65	17.11	17.27
7525	NASDAQ	MGIC	Thu, Apr 28, 2022	17.25	17.62	17.09	17.50
7524	NASDAQ	MGIC	Wed, Apr 27, 2022	17.00	17.22	16.92	17.14
7523	NASDAQ	MGIC	Tue, Apr 26, 2022	17.03	17.40	17.03	17.12
7522	NASDAQ	MGIC	Mon, Apr 25, 2022	16.60	17.06	16.47	17.00
7521	NASDAQ	MGIC	Fri, Apr 22, 2022	16.61	16.61	16.10	16.55
7520	NASDAQ	MGIC	Thu, Apr 21, 2022	17.21	17.21	16.45	16.62
7519	NASDAQ	MGIC	Wed, Apr 20, 2022	17.31	17.36	16.98	17.21
7518	NASDAQ	MGIC	Tue, Apr 19, 2022	17.01	17.39	17.01	17.28
7517	NASDAQ	MGIC	Mon, Apr 18, 2022	17.02	17.17	16.78	16.86
7516	NASDAQ	MGIC	Thu, Apr 14, 2022	17.46	17.46	17.21	17.33
7515	NASDAQ	MGIC	Wed, Apr 13, 2022	17.53	17.62	17.40	17.55
7514	NASDAQ	MGIC	Tue, Apr 12, 2022	17.37	17.65	17.27	17.34
7513	NASDAQ	MGIC	Mon, Apr 11, 2022	17.32	17.56	17.27	17.36
7512	NASDAQ	MGIC	Fri, Apr 8, 2022	17.52	17.79	17.25	17.54
7511	NASDAQ	MGIC	Thu, Apr 7, 2022	17.70	17.76	17.36	17.41
7510	NASDAQ	MGIC	Wed, Apr 6, 2022	18.05	18.05	17.53	17.80
7509	NASDAQ	MGIC	Tue, Apr 5, 2022	18.00	18.24	17.97	18.11
7508	NASDAQ	MGIC	Mon, Apr 4, 2022	17.57	17.97	17.57	17.94
7507	NASDAQ	MGIC	Fri, Apr 1, 2022	17.35	17.69	17.30	17.52
7506	NASDAQ	MGIC	Thu, Mar 31, 2022	17.71	17.83	17.23	17.23
7505	NASDAQ	MGIC	Wed, Mar 30, 2022	18.02	18.05	17.62	17.77
7504	NASDAQ	MGIC	Tue, Mar 29, 2022	18.00	18.36	18.00	18.08
7503	NASDAQ	MGIC	Mon, Mar 28, 2022	17.93	18.00	17.65	17.87
7502	NASDAQ	MGIC	Fri, Mar 25, 2022	18.54	18.54	17.91	18.13
7501	NASDAQ	MGIC	Thu, Mar 24, 2022	18.13	18.48	17.91	18.41
7500	NASDAQ	MGIC	Wed, Mar 23, 2022	18.15	18.50	18.15	18.24
7499	NASDAQ	MGIC	Tue, Mar 22, 2022	18.53	18.69	18.42	18.55
7498	NASDAQ	MGIC	Mon, Mar 21, 2022	18.69	18.73	18.15	18.37
7497	NASDAQ	MGIC	Fri, Mar 18, 2022	18.22	18.75	18.17	18.59
7496	NASDAQ	MGIC	Thu, Mar 17, 2022	17.87	18.42	17.77	18.31
7495	NASDAQ	MGIC	Wed, Mar 16, 2022	17.65	18.19	17.36	17.79
7494	NASDAQ	MGIC	Tue, Mar 15, 2022	17.20	17.48	17.20	17.47
7493	NASDAQ	MGIC	Mon, Mar 14, 2022	17.42	17.80	17.21	17.27
7492	NASDAQ	MGIC	Fri, Mar 11, 2022	17.78	17.78	17.19	17.35
7491	NASDAQ	MGIC	Thu, Mar 10, 2022	17.30	17.80	17.30	17.79
7490	NASDAQ	MGIC	Wed, Mar 9, 2022	17.30	17.89	17.30	17.69
7489	NASDAQ	MGIC	Tue, Mar 8, 2022	17.34	17.60	17.08	17.19
7488	NASDAQ	MGIC	Mon, Mar 7, 2022	18.03	18.03	17.38	17.41
7487	NASDAQ	MGIC	Fri, Mar 4, 2022	18.26	18.50	18.03	18.28
7486	NASDAQ	MGIC	Thu, Mar 3, 2022	19.41	19.47	18.51	18.55
7485	NASDAQ	MGIC	Wed, Mar 2, 2022	18.77	19.27	18.43	19.26
7484	NASDAQ	MGIC	Tue, Mar 1, 2022	17.90	18.39	17.76	17.98
7483	NASDAQ	MGIC	Mon, Feb 28, 2022	18.16	18.16	17.68	17.91
7482	NASDAQ	MGIC	Fri, Feb 25, 2022	18.34	18.46	18.14	18.38
7481	NASDAQ	MGIC	Thu, Feb 24, 2022	17.32	18.27	17.07	18.13
7480	NASDAQ	MGIC	Wed, Feb 23, 2022	18.34	18.34	17.81	18.00
7479	NASDAQ	MGIC	Tue, Feb 22, 2022	18.32	18.57	18.09	18.30
7478	NASDAQ	MGIC	Fri, Feb 18, 2022	18.82	18.96	18.48	18.48
7477	NASDAQ	MGIC	Thu, Feb 17, 2022	19.48	19.48	18.85	18.93
7476	NASDAQ	MGIC	Wed, Feb 16, 2022	19.59	19.72	19.33	19.72
7475	NASDAQ	MGIC	Tue, Feb 15, 2022	18.99	19.28	18.95	19.25
7474	NASDAQ	MGIC	Mon, Feb 14, 2022	18.60	18.76	18.36	18.58
7473	NASDAQ	MGIC	Fri, Feb 11, 2022	18.91	19.28	18.52	18.65
7472	NASDAQ	MGIC	Thu, Feb 10, 2022	19.47	19.88	18.88	18.89
7471	NASDAQ	MGIC	Wed, Feb 9, 2022	19.55	19.85	19.53	19.80
7470	NASDAQ	MGIC	Tue, Feb 8, 2022	18.89	19.36	18.89	19.27
7469	NASDAQ	MGIC	Mon, Feb 7, 2022	18.96	19.41	18.92	18.98
7468	NASDAQ	MGIC	Fri, Feb 4, 2022	18.65	19.13	18.54	19.03
7467	NASDAQ	MGIC	Thu, Feb 3, 2022	19.04	19.47	18.70	18.72
7466	NASDAQ	MGIC	Wed, Feb 2, 2022	19.56	19.66	18.96	19.35
7465	NASDAQ	MGIC	Tue, Feb 1, 2022	19.25	19.31	18.88	19.27
7464	NASDAQ	MGIC	Mon, Jan 31, 2022	18.76	19.24	18.76	19.24
7463	NASDAQ	MGIC	Fri, Jan 28, 2022	18.28	18.80	17.87	18.71
7462	NASDAQ	MGIC	Thu, Jan 27, 2022	18.61	19.11	18.18	18.36
7461	NASDAQ	MGIC	Wed, Jan 26, 2022	18.73	19.23	18.23	18.34
7460	NASDAQ	MGIC	Tue, Jan 25, 2022	18.30	18.57	18.11	18.33
7459	NASDAQ	MGIC	Mon, Jan 24, 2022	18.11	18.55	17.57	18.47
7458	NASDAQ	MGIC	Fri, Jan 21, 2022	18.79	18.93	18.20	18.41
7457	NASDAQ	MGIC	Thu, Jan 20, 2022	18.96	19.57	18.96	18.99
7456	NASDAQ	MGIC	Wed, Jan 19, 2022	19.02	19.39	18.69	18.78
7455	NASDAQ	MGIC	Tue, Jan 18, 2022	19.20	19.43	18.77	18.84
7454	NASDAQ	MGIC	Fri, Jan 14, 2022	19.60	19.70	19.44	19.65
7453	NASDAQ	MGIC	Thu, Jan 13, 2022	20.02	20.27	19.72	19.72
7452	NASDAQ	MGIC	Wed, Jan 12, 2022	20.20	20.36	19.94	20.02
7451	NASDAQ	MGIC	Tue, Jan 11, 2022	20.09	20.39	19.90	20.20
7450	NASDAQ	MGIC	Mon, Jan 10, 2022	20.20	20.28	19.52	19.95
7449	NASDAQ	MGIC	Fri, Jan 7, 2022	20.66	20.92	20.34	20.49
7448	NASDAQ	MGIC	Thu, Jan 6, 2022	20.98	21.16	20.54	20.74
7447	NASDAQ	MGIC	Wed, Jan 5, 2022	21.37	21.67	20.93	20.99
7446	NASDAQ	MGIC	Tue, Jan 4, 2022	21.29	21.50	20.92	20.93
7445	NASDAQ	MGIC	Mon, Jan 3, 2022	21.29	21.65	21.13	21.65
7444	NASDAQ	MGIC	Fri, Dec 31, 2021	21.20	21.20	20.91	20.93
7443	NASDAQ	MGIC	Thu, Dec 30, 2021	21.16	21.32	20.99	21.21
7442	NASDAQ	MGIC	Wed, Dec 29, 2021	21.16	21.19	20.98	21.11
7441	NASDAQ	MGIC	Tue, Dec 28, 2021	21.28	21.48	21.06	21.07
7440	NASDAQ	MGIC	Mon, Dec 27, 2021	20.98	21.48	20.98	21.41
7439	NASDAQ	MGIC	Thu, Dec 23, 2021	21.17	21.17	20.62	20.91
7438	NASDAQ	MGIC	Wed, Dec 22, 2021	20.79	21.18	20.78	21.01
7437	NASDAQ	MGIC	Tue, Dec 21, 2021	20.46	20.98	20.31	20.85
7436	NASDAQ	MGIC	Mon, Dec 20, 2021	20.63	20.70	20.28	20.31
7435	NASDAQ	MGIC	Fri, Dec 17, 2021	20.90	21.00	20.61	20.91
7434	NASDAQ	MGIC	Thu, Dec 16, 2021	21.33	21.48	20.75	20.81
7433	NASDAQ	MGIC	Wed, Dec 15, 2021	20.69	21.12	20.35	21.04
7432	NASDAQ	MGIC	Tue, Dec 14, 2021	20.77	20.89	20.38	20.82
7431	NASDAQ	MGIC	Mon, Dec 13, 2021	21.61	21.61	21.01	21.04
7430	NASDAQ	MGIC	Fri, Dec 10, 2021	21.55	21.63	21.34	21.52
7429	NASDAQ	MGIC	Thu, Dec 9, 2021	21.88	21.88	21.30	21.30
7428	NASDAQ	MGIC	Wed, Dec 8, 2021	21.54	22.00	21.42	21.79
7427	NASDAQ	MGIC	Tue, Dec 7, 2021	21.00	21.60	20.99	21.38
7426	NASDAQ	MGIC	Mon, Dec 6, 2021	20.47	20.82	20.45	20.62
7425	NASDAQ	MGIC	Fri, Dec 3, 2021	21.23	21.58	20.20	20.60
7424	NASDAQ	MGIC	Thu, Dec 2, 2021	20.84	21.15	20.58	21.02
7423	NASDAQ	MGIC	Wed, Dec 1, 2021	21.50	21.72	20.73	20.73
7422	NASDAQ	MGIC	Tue, Nov 30, 2021	21.59	21.88	21.12	21.50
7421	NASDAQ	MGIC	Mon, Nov 29, 2021	21.82	22.00	21.60	21.73
7420	NASDAQ	MGIC	Fri, Nov 26, 2021	22.20	22.50	21.95	21.98
7419	NASDAQ	MGIC	Wed, Nov 24, 2021	22.51	22.89	20.73	22.70
7418	NASDAQ	MGIC	Tue, Nov 23, 2021	22.91	23.18	22.51	22.98
7417	NASDAQ	MGIC	Mon, Nov 22, 2021	24.53	24.53	23.27	23.29
7416	NASDAQ	MGIC	Fri, Nov 19, 2021	24.48	24.70	24.47	24.55
7415	NASDAQ	MGIC	Thu, Nov 18, 2021	24.53	24.72	24.29	24.40
7414	NASDAQ	MGIC	Wed, Nov 17, 2021	24.90	24.91	24.54	24.63
7413	NASDAQ	MGIC	Tue, Nov 16, 2021	24.45	24.84	24.26	24.40
7412	NASDAQ	MGIC	Mon, Nov 15, 2021	25.00	25.49	24.19	24.33
7411	NASDAQ	MGIC	Fri, Nov 12, 2021	24.90	25.11	24.69	24.78
7410	NASDAQ	MGIC	Thu, Nov 11, 2021	24.08	24.84	24.03	24.70
7409	NASDAQ	MGIC	Wed, Nov 10, 2021	23.36	23.87	23.18	23.60
7408	NASDAQ	MGIC	Tue, Nov 9, 2021	23.97	24.11	23.51	23.73
7407	NASDAQ	MGIC	Mon, Nov 8, 2021	23.72	24.07	23.64	23.92
7406	NASDAQ	MGIC	Fri, Nov 5, 2021	23.29	23.50	22.97	23.50
7405	NASDAQ	MGIC	Thu, Nov 4, 2021	23.51	23.51	22.72	23.13
7404	NASDAQ	MGIC	Wed, Nov 3, 2021	23.48	23.78	22.77	23.24
7403	NASDAQ	MGIC	Tue, Nov 2, 2021	23.26	24.03	23.03	23.77
7402	NASDAQ	MGIC	Mon, Nov 1, 2021	21.86	22.50	21.79	22.42
7401	NASDAQ	MGIC	Fri, Oct 29, 2021	21.24	21.79	20.92	21.78
7400	NASDAQ	MGIC	Thu, Oct 28, 2021	21.07	21.47	20.99	21.23
7399	NASDAQ	MGIC	Wed, Oct 27, 2021	21.09	21.23	20.86	20.91
7398	NASDAQ	MGIC	Tue, Oct 26, 2021	21.40	21.40	20.83	20.97
7397	NASDAQ	MGIC	Mon, Oct 25, 2021	21.21	21.60	21.12	21.52
7396	NASDAQ	MGIC	Fri, Oct 22, 2021	21.04	21.15	20.97	21.00
7395	NASDAQ	MGIC	Thu, Oct 21, 2021	20.70	21.11	20.51	21.10
7394	NASDAQ	MGIC	Wed, Oct 20, 2021	21.25	21.27	20.80	20.83
7393	NASDAQ	MGIC	Tue, Oct 19, 2021	21.60	21.61	21.23	21.40
7392	NASDAQ	MGIC	Mon, Oct 18, 2021	21.73	21.96	21.60	21.82
7391	NASDAQ	MGIC	Fri, Oct 15, 2021	22.00	22.05	21.57	21.77
7390	NASDAQ	MGIC	Thu, Oct 14, 2021	21.50	21.96	21.34	21.87
7389	NASDAQ	MGIC	Wed, Oct 13, 2021	20.89	21.43	20.69	21.34
7388	NASDAQ	MGIC	Tue, Oct 12, 2021	20.47	20.77	20.43	20.77
7387	NASDAQ	MGIC	Mon, Oct 11, 2021	20.00	20.40	20.00	20.38
7386	NASDAQ	MGIC	Fri, Oct 8, 2021	19.77	19.89	19.69	19.75
7385	NASDAQ	MGIC	Thu, Oct 7, 2021	19.69	19.80	19.30	19.71
7384	NASDAQ	MGIC	Wed, Oct 6, 2021	19.49	19.69	18.55	19.40
7383	NASDAQ	MGIC	Tue, Oct 5, 2021	18.94	19.52	18.81	19.38
7382	NASDAQ	MGIC	Mon, Oct 4, 2021	19.67	19.67	18.80	18.94
7381	NASDAQ	MGIC	Fri, Oct 1, 2021	19.89	19.99	19.51	19.87
7380	NASDAQ	MGIC	Thu, Sep 30, 2021	19.75	20.15	19.52	20.00
7379	NASDAQ	MGIC	Wed, Sep 29, 2021	20.01	20.01	19.70	19.83
7378	NASDAQ	MGIC	Tue, Sep 28, 2021	20.50	20.50	20.05	20.10
7377	NASDAQ	MGIC	Mon, Sep 27, 2021	20.59	20.77	20.41	20.70
7376	NASDAQ	MGIC	Fri, Sep 24, 2021	20.59	20.69	20.30	20.69
7375	NASDAQ	MGIC	Thu, Sep 23, 2021	20.47	20.68	20.27	20.67
7374	NASDAQ	MGIC	Wed, Sep 22, 2021	20.41	20.54	19.71	20.35
7373	NASDAQ	MGIC	Tue, Sep 21, 2021	20.16	20.47	20.02	20.28
7372	NASDAQ	MGIC	Mon, Sep 20, 2021	20.25	20.35	19.85	19.95
7371	NASDAQ	MGIC	Fri, Sep 17, 2021	20.86	20.88	20.50	20.68
7370	NASDAQ	MGIC	Thu, Sep 16, 2021	20.68	20.84	20.50	20.84
7369	NASDAQ	MGIC	Wed, Sep 15, 2021	20.72	20.96	20.50	20.61
7368	NASDAQ	MGIC	Tue, Sep 14, 2021	20.71	20.84	20.50	20.63
7367	NASDAQ	MGIC	Mon, Sep 13, 2021	21.01	21.02	20.58	20.80
7366	NASDAQ	MGIC	Fri, Sep 10, 2021	20.82	20.96	20.75	20.80
7365	NASDAQ	MGIC	Thu, Sep 9, 2021	20.54	20.99	20.51	20.71
7364	NASDAQ	MGIC	Wed, Sep 8, 2021	20.41	20.44	20.15	20.33
7363	NASDAQ	MGIC	Tue, Sep 7, 2021	20.45	20.45	20.25	20.36
7362	NASDAQ	MGIC	Fri, Sep 3, 2021	19.91	20.68	19.91	20.44
7361	NASDAQ	MGIC	Thu, Sep 2, 2021	20.53	20.63	19.91	19.91
7360	NASDAQ	MGIC	Wed, Sep 1, 2021	20.88	21.02	20.56	20.62
7359	NASDAQ	MGIC	Tue, Aug 31, 2021	20.60	20.95	20.55	20.56
7358	NASDAQ	MGIC	Mon, Aug 30, 2021	20.40	20.90	20.37	20.70
7357	NASDAQ	MGIC	Fri, Aug 27, 2021	20.30	20.47	19.48	20.39
7356	NASDAQ	MGIC	Thu, Aug 26, 2021	20.88	20.89	20.43	20.51
7355	NASDAQ	MGIC	Wed, Aug 25, 2021	20.32	20.65	20.32	20.62
7354	NASDAQ	MGIC	Tue, Aug 24, 2021	19.80	20.34	19.80	20.34
7353	NASDAQ	MGIC	Mon, Aug 23, 2021	19.58	19.65	19.24	19.55
7352	NASDAQ	MGIC	Fri, Aug 20, 2021	19.00	19.40	19.00	19.26
7351	NASDAQ	MGIC	Thu, Aug 19, 2021	18.93	19.23	18.93	19.07
7350	NASDAQ	MGIC	Wed, Aug 18, 2021	18.51	18.98	18.51	18.92
7349	NASDAQ	MGIC	Tue, Aug 17, 2021	18.36	18.55	18.20	18.25
7348	NASDAQ	MGIC	Mon, Aug 16, 2021	19.24	19.24	18.50	18.63
7347	NASDAQ	MGIC	Fri, Aug 13, 2021	20.20	20.20	19.05	19.15
7346	NASDAQ	MGIC	Thu, Aug 12, 2021	18.25	20.10	18.25	20.10
7345	NASDAQ	MGIC	Wed, Aug 11, 2021	17.34	17.57	17.25	17.35
7344	NASDAQ	MGIC	Tue, Aug 10, 2021	17.44	17.48	17.20	17.31
7343	NASDAQ	MGIC	Mon, Aug 9, 2021	17.43	17.56	17.27	17.33
7342	NASDAQ	MGIC	Fri, Aug 6, 2021	17.71	17.75	17.30	17.37
7341	NASDAQ	MGIC	Thu, Aug 5, 2021	17.34	17.75	17.25	17.75
7340	NASDAQ	MGIC	Wed, Aug 4, 2021	17.38	17.84	17.31	17.31
7339	NASDAQ	MGIC	Tue, Aug 3, 2021	17.46	17.46	17.25	17.35
7338	NASDAQ	MGIC	Mon, Aug 2, 2021	17.75	17.75	17.35	17.38
7337	NASDAQ	MGIC	Fri, Jul 30, 2021	17.49	17.60	17.45	17.46
7336	NASDAQ	MGIC	Thu, Jul 29, 2021	17.40	17.69	17.40	17.58
7335	NASDAQ	MGIC	Wed, Jul 28, 2021	17.64	17.64	17.35	17.36
7334	NASDAQ	MGIC	Tue, Jul 27, 2021	17.99	18.02	17.58	17.85
7333	NASDAQ	MGIC	Mon, Jul 26, 2021	17.39	17.89	17.39	17.89
7332	NASDAQ	MGIC	Fri, Jul 23, 2021	17.07	17.34	17.07	17.27
7331	NASDAQ	MGIC	Thu, Jul 22, 2021	17.18	17.18	17.00	17.04
7330	NASDAQ	MGIC	Wed, Jul 21, 2021	17.21	17.55	17.15	17.33
7329	NASDAQ	MGIC	Tue, Jul 20, 2021	16.94	17.21	16.80	17.16
7328	NASDAQ	MGIC	Mon, Jul 19, 2021	16.61	16.90	16.51	16.75
7327	NASDAQ	MGIC	Fri, Jul 16, 2021	17.60	17.60	16.85	16.89
7326	NASDAQ	MGIC	Thu, Jul 15, 2021	16.85	17.60	16.79	17.60
7325	NASDAQ	MGIC	Wed, Jul 14, 2021	17.40	17.40	16.90	16.91
7324	NASDAQ	MGIC	Tue, Jul 13, 2021	17.19	17.44	17.17	17.42
7323	NASDAQ	MGIC	Mon, Jul 12, 2021	17.12	17.23	17.04	17.12
7322	NASDAQ	MGIC	Fri, Jul 9, 2021	17.00	17.11	16.77	17.11
7321	NASDAQ	MGIC	Thu, Jul 8, 2021	16.58	16.98	16.39	16.88
7320	NASDAQ	MGIC	Wed, Jul 7, 2021	16.76	17.00	16.54	16.86
7319	NASDAQ	MGIC	Tue, Jul 6, 2021	16.37	16.65	16.30	16.65
7318	NASDAQ	MGIC	Fri, Jul 2, 2021	16.27	16.47	16.18	16.32
7317	NASDAQ	MGIC	Thu, Jul 1, 2021	16.35	16.41	16.18	16.31
7316	NASDAQ	MGIC	Wed, Jun 30, 2021	16.28	16.30	16.08	16.23
7315	NASDAQ	MGIC	Tue, Jun 29, 2021	16.15	16.23	16.03	16.10
7314	NASDAQ	MGIC	Mon, Jun 28, 2021	15.82	16.28	15.82	16.16
7313	NASDAQ	MGIC	Fri, Jun 25, 2021	16.00	16.00	15.78	15.87
7312	NASDAQ	MGIC	Thu, Jun 24, 2021	15.98	16.00	15.83	15.98
7311	NASDAQ	MGIC	Wed, Jun 23, 2021	15.57	15.72	15.44	15.49
7310	NASDAQ	MGIC	Tue, Jun 22, 2021	15.68	15.68	15.30	15.48
7309	NASDAQ	MGIC	Mon, Jun 21, 2021	15.10	15.50	15.07	15.33
7308	NASDAQ	MGIC	Fri, Jun 18, 2021	14.92	15.05	14.87	15.00
7307	NASDAQ	MGIC	Thu, Jun 17, 2021	15.41	15.41	14.92	14.94
7306	NASDAQ	MGIC	Wed, Jun 16, 2021	15.42	15.66	15.09	15.37
7305	NASDAQ	MGIC	Tue, Jun 15, 2021	15.74	15.74	15.35	15.35
7304	NASDAQ	MGIC	Mon, Jun 14, 2021	15.61	15.93	15.60	15.77
7303	NASDAQ	MGIC	Fri, Jun 11, 2021	15.63	15.74	15.60	15.60
7302	NASDAQ	MGIC	Thu, Jun 10, 2021	15.52	15.77	15.47	15.52
7301	NASDAQ	MGIC	Wed, Jun 9, 2021	15.98	16.06	15.89	15.98
7300	NASDAQ	MGIC	Tue, Jun 8, 2021	16.13	16.17	16.03	16.06
7299	NASDAQ	MGIC	Mon, Jun 7, 2021	15.92	16.24	15.92	16.19
7298	NASDAQ	MGIC	Fri, Jun 4, 2021	15.99	16.15	15.96	16.10
7297	NASDAQ	MGIC	Thu, Jun 3, 2021	15.77	15.94	15.77	15.89
7296	NASDAQ	MGIC	Wed, Jun 2, 2021	15.99	16.12	15.95	16.00
7295	NASDAQ	MGIC	Tue, Jun 1, 2021	16.26	16.40	16.12	16.22
7294	NASDAQ	MGIC	Fri, May 28, 2021	16.53	16.59	16.42	16.44
7293	NASDAQ	MGIC	Thu, May 27, 2021	16.38	16.75	16.38	16.55
7292	NASDAQ	MGIC	Wed, May 26, 2021	16.28	16.47	16.28	16.42
7291	NASDAQ	MGIC	Tue, May 25, 2021	16.48	16.48	16.16	16.20
7290	NASDAQ	MGIC	Mon, May 24, 2021	16.29	16.50	16.14	16.50
7289	NASDAQ	MGIC	Fri, May 21, 2021	16.49	16.57	16.34	16.44
7288	NASDAQ	MGIC	Thu, May 20, 2021	16.12	16.41	16.12	16.40
7287	NASDAQ	MGIC	Wed, May 19, 2021	15.80	16.23	15.62	16.18
7286	NASDAQ	MGIC	Tue, May 18, 2021	16.10	16.32	15.99	16.11
7285	NASDAQ	MGIC	Mon, May 17, 2021	16.06	16.14	15.84	16.09
7284	NASDAQ	MGIC	Fri, May 14, 2021	15.85	16.15	15.85	16.11
7283	NASDAQ	MGIC	Thu, May 13, 2021	15.78	15.97	15.46	15.74
7282	NASDAQ	MGIC	Wed, May 12, 2021	15.81	15.95	15.48	15.52
7281	NASDAQ	MGIC	Tue, May 11, 2021	15.92	16.15	15.82	15.96
7280	NASDAQ	MGIC	Mon, May 10, 2021	16.50	16.84	15.95	16.22
7279	NASDAQ	MGIC	Fri, May 7, 2021	15.92	16.29	15.92	16.04
7278	NASDAQ	MGIC	Thu, May 6, 2021	16.34	16.37	15.80	15.90
7277	NASDAQ	MGIC	Wed, May 5, 2021	16.50	16.69	16.30	16.41
7276	NASDAQ	MGIC	Tue, May 4, 2021	16.59	16.79	16.16	16.34
7275	NASDAQ	MGIC	Mon, May 3, 2021	16.88	17.09	16.76	16.89
7274	NASDAQ	MGIC	Fri, Apr 30, 2021	16.62	16.74	16.32	16.39
7273	NASDAQ	MGIC	Thu, Apr 29, 2021	17.29	17.29	16.67	16.73
7272	NASDAQ	MGIC	Wed, Apr 28, 2021	16.90	17.21	16.84	17.02
7271	NASDAQ	MGIC	Tue, Apr 27, 2021	16.52	16.87	16.52	16.76
7270	NASDAQ	MGIC	Mon, Apr 26, 2021	16.16	16.57	16.16	16.44
7269	NASDAQ	MGIC	Fri, Apr 23, 2021	16.09	16.30	16.00	16.18
7268	NASDAQ	MGIC	Thu, Apr 22, 2021	16.29	16.37	16.02	16.13
7267	NASDAQ	MGIC	Wed, Apr 21, 2021	15.89	16.18	15.89	16.14
7266	NASDAQ	MGIC	Tue, Apr 20, 2021	16.28	16.29	15.71	15.84
7265	NASDAQ	MGIC	Mon, Apr 19, 2021	16.23	16.35	15.90	15.96
7264	NASDAQ	MGIC	Fri, Apr 16, 2021	15.95	16.13	15.92	16.01
7263	NASDAQ	MGIC	Thu, Apr 15, 2021	15.95	16.15	15.91	15.95
7262	NASDAQ	MGIC	Wed, Apr 14, 2021	15.98	16.13	15.78	15.81
7261	NASDAQ	MGIC	Tue, Apr 13, 2021	15.98	16.06	15.90	15.99
7260	NASDAQ	MGIC	Mon, Apr 12, 2021	16.05	16.12	15.94	15.98
7259	NASDAQ	MGIC	Fri, Apr 9, 2021	16.07	16.08	15.87	16.05
7258	NASDAQ	MGIC	Thu, Apr 8, 2021	16.12	16.19	15.91	16.07
7257	NASDAQ	MGIC	Wed, Apr 7, 2021	15.98	16.01	15.70	15.85
7256	NASDAQ	MGIC	Tue, Apr 6, 2021	15.61	16.10	15.58	16.04
7255	NASDAQ	MGIC	Mon, Apr 5, 2021	15.70	15.81	15.19	15.59
7254	NASDAQ	MGIC	Thu, Apr 1, 2021	15.57	15.89	15.53	15.71
7253	NASDAQ	MGIC	Wed, Mar 31, 2021	15.61	15.78	15.17	15.21
7252	NASDAQ	MGIC	Tue, Mar 30, 2021	15.61	15.68	15.33	15.50
7251	NASDAQ	MGIC	Mon, Mar 29, 2021	15.76	15.92	15.65	15.70
7250	NASDAQ	MGIC	Fri, Mar 26, 2021	15.90	16.19	15.71	15.87
7249	NASDAQ	MGIC	Thu, Mar 25, 2021	16.00	16.15	15.57	15.83
7248	NASDAQ	MGIC	Wed, Mar 24, 2021	16.60	16.75	16.10	16.19
7247	NASDAQ	MGIC	Tue, Mar 23, 2021	16.82	16.87	16.60	16.67
7246	NASDAQ	MGIC	Mon, Mar 22, 2021	16.84	17.03	16.69	16.69
7245	NASDAQ	MGIC	Fri, Mar 19, 2021	16.75	17.00	16.51	16.58
7244	NASDAQ	MGIC	Thu, Mar 18, 2021	17.00	17.00	16.55	16.74
7243	NASDAQ	MGIC	Wed, Mar 17, 2021	16.93	17.25	16.72	17.07
7242	NASDAQ	MGIC	Tue, Mar 16, 2021	17.28	17.48	16.91	16.92
7241	NASDAQ	MGIC	Mon, Mar 15, 2021	17.05	17.14	16.85	17.06
7240	NASDAQ	MGIC	Fri, Mar 12, 2021	16.86	17.15	16.61	17.05
7239	NASDAQ	MGIC	Thu, Mar 11, 2021	16.70	16.95	16.68	16.92
7238	NASDAQ	MGIC	Wed, Mar 10, 2021	16.85	16.94	16.26	16.49
7237	NASDAQ	MGIC	Tue, Mar 9, 2021	16.46	17.00	16.41	16.78
7236	NASDAQ	MGIC	Mon, Mar 8, 2021	16.67	16.77	15.95	16.08
7235	NASDAQ	MGIC	Fri, Mar 5, 2021	15.52	15.66	14.91	15.56
7234	NASDAQ	MGIC	Thu, Mar 4, 2021	16.14	16.14	15.50	15.50
7233	NASDAQ	MGIC	Wed, Mar 3, 2021	16.00	16.21	15.70	15.79
7232	NASDAQ	MGIC	Tue, Mar 2, 2021	16.17	16.35	15.86	15.86
7231	NASDAQ	MGIC	Mon, Mar 1, 2021	16.09	16.26	15.90	16.16
7230	NASDAQ	MGIC	Fri, Feb 26, 2021	15.60	16.00	15.50	15.61
7229	NASDAQ	MGIC	Thu, Feb 25, 2021	16.21	16.35	15.58	15.66
7228	NASDAQ	MGIC	Wed, Feb 24, 2021	15.93	16.46	15.93	16.45
7227	NASDAQ	MGIC	Tue, Feb 23, 2021	16.52	16.52	15.70	16.35
7226	NASDAQ	MGIC	Mon, Feb 22, 2021	17.18	17.27	16.64	16.67
7225	NASDAQ	MGIC	Fri, Feb 19, 2021	18.35	18.35	17.54	17.58
7224	NASDAQ	MGIC	Thu, Feb 18, 2021	17.90	17.90	17.50	17.66
7223	NASDAQ	MGIC	Wed, Feb 17, 2021	17.74	18.06	17.66	17.92
7222	NASDAQ	MGIC	Tue, Feb 16, 2021	17.80	18.09	17.50	17.73
7221	NASDAQ	MGIC	Fri, Feb 12, 2021	17.37	17.37	17.09	17.24
7220	NASDAQ	MGIC	Thu, Feb 11, 2021	17.48	17.52	17.06	17.38
7219	NASDAQ	MGIC	Wed, Feb 10, 2021	17.80	17.96	17.22	17.48
7218	NASDAQ	MGIC	Tue, Feb 9, 2021	17.42	18.11	17.41	17.50
7217	NASDAQ	MGIC	Mon, Feb 8, 2021	16.59	17.24	16.59	17.00
7216	NASDAQ	MGIC	Fri, Feb 5, 2021	16.37	16.66	16.33	16.34
7215	NASDAQ	MGIC	Thu, Feb 4, 2021	16.22	16.34	15.90	16.28
7214	NASDAQ	MGIC	Wed, Feb 3, 2021	16.37	16.63	16.22	16.22
7213	NASDAQ	MGIC	Tue, Feb 2, 2021	16.14	16.58	16.12	16.34
7212	NASDAQ	MGIC	Mon, Feb 1, 2021	16.19	16.20	15.87	15.90
7211	NASDAQ	MGIC	Fri, Jan 29, 2021	16.55	16.55	16.03	16.17
7210	NASDAQ	MGIC	Thu, Jan 28, 2021	16.44	16.74	16.44	16.55
7209	NASDAQ	MGIC	Wed, Jan 27, 2021	16.60	16.80	16.20	16.32
7208	NASDAQ	MGIC	Tue, Jan 26, 2021	17.08	17.40	16.74	16.87
7207	NASDAQ	MGIC	Mon, Jan 25, 2021	16.98	16.99	16.34	16.75
7206	NASDAQ	MGIC	Fri, Jan 22, 2021	16.95	17.31	16.80	17.09
7205	NASDAQ	MGIC	Thu, Jan 21, 2021	17.28	17.38	16.90	16.93
7204	NASDAQ	MGIC	Wed, Jan 20, 2021	16.83	17.26	16.82	17.18
7203	NASDAQ	MGIC	Tue, Jan 19, 2021	16.86	17.09	16.60	16.94
7202	NASDAQ	MGIC	Fri, Jan 15, 2021	17.04	17.04	16.50	16.68
7201	NASDAQ	MGIC	Thu, Jan 14, 2021	16.94	17.30	16.70	17.07
7200	NASDAQ	MGIC	Wed, Jan 13, 2021	17.01	17.49	17.00	17.16
7199	NASDAQ	MGIC	Tue, Jan 12, 2021	16.60	17.10	16.56	16.80
7198	NASDAQ	MGIC	Mon, Jan 11, 2021	16.00	16.75	15.93	16.59
7197	NASDAQ	MGIC	Fri, Jan 8, 2021	14.98	16.49	14.73	15.94
7196	NASDAQ	MGIC	Thu, Jan 7, 2021	14.84	14.99	14.38	14.92
7195	NASDAQ	MGIC	Wed, Jan 6, 2021	14.82	14.87	14.57	14.64
7194	NASDAQ	MGIC	Tue, Jan 5, 2021	15.00	15.00	14.75	14.90
7193	NASDAQ	MGIC	Mon, Jan 4, 2021	15.49	15.51	14.60	14.96
7192	NASDAQ	MGIC	Thu, Dec 31, 2020	15.88	15.98	15.51	15.65
7191	NASDAQ	MGIC	Wed, Dec 30, 2020	15.87	16.25	15.68	15.73
7190	NASDAQ	MGIC	Tue, Dec 29, 2020	15.31	16.13	15.31	15.58
7189	NASDAQ	MGIC	Mon, Dec 28, 2020	15.52	15.60	15.14	15.16
7188	NASDAQ	MGIC	Thu, Dec 24, 2020	15.10	15.28	15.01	15.28
7187	NASDAQ	MGIC	Wed, Dec 23, 2020	14.81	15.15	14.81	15.00
7186	NASDAQ	MGIC	Tue, Dec 22, 2020	14.75	14.90	14.66	14.77
7185	NASDAQ	MGIC	Mon, Dec 21, 2020	14.77	14.92	14.52	14.71
7184	NASDAQ	MGIC	Fri, Dec 18, 2020	14.51	14.89	14.51	14.85
7183	NASDAQ	MGIC	Thu, Dec 17, 2020	14.67	14.90	14.26	14.45
7182	NASDAQ	MGIC	Wed, Dec 16, 2020	14.83	14.83	14.63	14.73
7181	NASDAQ	MGIC	Tue, Dec 15, 2020	14.81	14.92	14.67	14.90
7180	NASDAQ	MGIC	Mon, Dec 14, 2020	15.07	15.07	14.55	14.61
7179	NASDAQ	MGIC	Fri, Dec 11, 2020	15.28	15.28	15.06	15.11
7178	NASDAQ	MGIC	Thu, Dec 10, 2020	14.99	15.34	14.86	15.30
7177	NASDAQ	MGIC	Wed, Dec 9, 2020	15.27	15.32	14.86	14.92
7176	NASDAQ	MGIC	Tue, Dec 8, 2020	15.57	15.61	15.37	15.38
7175	NASDAQ	MGIC	Mon, Dec 7, 2020	15.75	15.82	15.56	15.63
7174	NASDAQ	MGIC	Fri, Dec 4, 2020	15.87	16.16	15.77	16.07
7173	NASDAQ	MGIC	Thu, Dec 3, 2020	15.82	16.05	15.69	15.76
7172	NASDAQ	MGIC	Wed, Dec 2, 2020	15.77	15.81	15.60	15.62
7171	NASDAQ	MGIC	Tue, Dec 1, 2020	16.33	16.62	16.00	16.16
7170	NASDAQ	MGIC	Mon, Nov 30, 2020	16.69	16.83	16.44	16.53
7169	NASDAQ	MGIC	Fri, Nov 27, 2020	16.01	16.58	16.01	16.58
7168	NASDAQ	MGIC	Wed, Nov 25, 2020	15.75	15.84	15.60	15.69
7167	NASDAQ	MGIC	Tue, Nov 24, 2020	15.80	15.96	15.64	15.78
7166	NASDAQ	MGIC	Mon, Nov 23, 2020	15.34	15.74	15.32	15.73
7165	NASDAQ	MGIC	Fri, Nov 20, 2020	14.94	14.94	14.78	14.90
7164	NASDAQ	MGIC	Thu, Nov 19, 2020	14.66	14.98	14.66	14.86
7163	NASDAQ	MGIC	Wed, Nov 18, 2020	14.64	14.93	14.64	14.73
7162	NASDAQ	MGIC	Tue, Nov 17, 2020	14.36	14.48	14.15	14.29
7161	NASDAQ	MGIC	Mon, Nov 16, 2020	14.25	14.31	13.50	14.21
7160	NASDAQ	MGIC	Fri, Nov 13, 2020	12.90	12.94	12.61	12.72
7159	NASDAQ	MGIC	Thu, Nov 12, 2020	13.03	13.11	12.56	12.70
7158	NASDAQ	MGIC	Wed, Nov 11, 2020	12.82	13.15	12.82	13.15
7157	NASDAQ	MGIC	Tue, Nov 10, 2020	13.21	13.21	12.57	12.81
7156	NASDAQ	MGIC	Mon, Nov 9, 2020	13.90	13.90	13.26	13.35
7155	NASDAQ	MGIC	Fri, Nov 6, 2020	13.15	13.24	13.09	13.15
7154	NASDAQ	MGIC	Thu, Nov 5, 2020	13.10	13.23	12.93	13.20
7153	NASDAQ	MGIC	Wed, Nov 4, 2020	13.03	13.24	12.92	13.04
7152	NASDAQ	MGIC	Tue, Nov 3, 2020	12.90	13.04	12.67	12.90
7151	NASDAQ	MGIC	Mon, Nov 2, 2020	12.82	13.03	12.67	12.90
7150	NASDAQ	MGIC	Fri, Oct 30, 2020	12.63	12.71	12.37	12.58
7149	NASDAQ	MGIC	Thu, Oct 29, 2020	12.79	13.05	12.69	12.82
7148	NASDAQ	MGIC	Wed, Oct 28, 2020	13.05	13.05	12.76	12.87
7147	NASDAQ	MGIC	Tue, Oct 27, 2020	13.30	13.66	13.30	13.35
7146	NASDAQ	MGIC	Mon, Oct 26, 2020	13.17	13.32	13.05	13.24
7145	NASDAQ	MGIC	Fri, Oct 23, 2020	13.54	13.61	13.39	13.57
7144	NASDAQ	MGIC	Thu, Oct 22, 2020	13.68	13.68	13.38	13.62
7143	NASDAQ	MGIC	Wed, Oct 21, 2020	13.66	14.01	13.66	13.77
7142	NASDAQ	MGIC	Tue, Oct 20, 2020	13.75	13.95	13.55	13.65
7141	NASDAQ	MGIC	Mon, Oct 19, 2020	14.14	14.19	13.72	13.81
7140	NASDAQ	MGIC	Fri, Oct 16, 2020	14.18	14.31	13.98	14.08
7139	NASDAQ	MGIC	Thu, Oct 15, 2020	14.00	14.20	13.89	14.19
7138	NASDAQ	MGIC	Wed, Oct 14, 2020	14.15	14.37	14.11	14.22
7137	NASDAQ	MGIC	Tue, Oct 13, 2020	14.58	14.69	14.30	14.33
7136	NASDAQ	MGIC	Mon, Oct 12, 2020	14.52	14.70	14.49	14.62
7135	NASDAQ	MGIC	Fri, Oct 9, 2020	14.28	14.40	14.16	14.29
7134	NASDAQ	MGIC	Thu, Oct 8, 2020	13.96	14.21	13.94	14.13
7133	NASDAQ	MGIC	Wed, Oct 7, 2020	14.16	14.16	13.76	13.99
7132	NASDAQ	MGIC	Tue, Oct 6, 2020	14.20	14.36	13.75	13.91
7131	NASDAQ	MGIC	Mon, Oct 5, 2020	13.68	14.00	13.62	14.00
7130	NASDAQ	MGIC	Fri, Oct 2, 2020	13.37	13.56	13.21	13.45
7129	NASDAQ	MGIC	Thu, Oct 1, 2020	13.52	13.70	13.40	13.62
7128	NASDAQ	MGIC	Wed, Sep 30, 2020	13.39	13.39	13.07	13.13
7127	NASDAQ	MGIC	Tue, Sep 29, 2020	12.76	12.97	12.63	12.89
7126	NASDAQ	MGIC	Mon, Sep 28, 2020	12.45	12.93	12.45	12.80
7125	NASDAQ	MGIC	Fri, Sep 25, 2020	12.31	12.51	12.30	12.41
7124	NASDAQ	MGIC	Thu, Sep 24, 2020	12.35	12.43	12.02	12.33
7123	NASDAQ	MGIC	Wed, Sep 23, 2020	12.86	12.87	12.49	12.56
7122	NASDAQ	MGIC	Tue, Sep 22, 2020	12.80	13.10	12.76	12.98
7121	NASDAQ	MGIC	Mon, Sep 21, 2020	12.70	12.77	12.54	12.71
7120	NASDAQ	MGIC	Fri, Sep 18, 2020	12.94	13.10	12.69	12.92
7119	NASDAQ	MGIC	Thu, Sep 17, 2020	13.10	13.10	12.76	12.84
7118	NASDAQ	MGIC	Wed, Sep 16, 2020	13.50	13.70	13.28	13.29
7117	NASDAQ	MGIC	Tue, Sep 15, 2020	13.50	13.70	13.46	13.46
7116	NASDAQ	MGIC	Mon, Sep 14, 2020	13.45	13.49	13.29	13.36
7115	NASDAQ	MGIC	Fri, Sep 11, 2020	13.65	13.89	13.45	13.50
7114	NASDAQ	MGIC	Thu, Sep 10, 2020	13.98	14.12	13.55	13.55
7113	NASDAQ	MGIC	Wed, Sep 9, 2020	13.72	14.17	13.69	13.89
7112	NASDAQ	MGIC	Tue, Sep 8, 2020	13.85	13.96	13.59	13.59
7111	NASDAQ	MGIC	Fri, Sep 4, 2020	14.23	14.51	13.42	13.94
7110	NASDAQ	MGIC	Thu, Sep 3, 2020	14.94	14.95	14.04	14.21
7109	NASDAQ	MGIC	Wed, Sep 2, 2020	15.06	15.10	14.78	14.90
7108	NASDAQ	MGIC	Tue, Sep 1, 2020	14.72	15.20	14.62	15.01
7107	NASDAQ	MGIC	Mon, Aug 31, 2020	15.43	15.43	14.92	15.00
7106	NASDAQ	MGIC	Fri, Aug 28, 2020	15.40	15.53	15.29	15.47
7105	NASDAQ	MGIC	Thu, Aug 27, 2020	15.16	15.35	14.99	15.27
7104	NASDAQ	MGIC	Wed, Aug 26, 2020	15.15	15.49	15.03	15.29
7103	NASDAQ	MGIC	Tue, Aug 25, 2020	15.01	15.48	14.70	15.42
7102	NASDAQ	MGIC	Mon, Aug 24, 2020	15.68	15.68	15.31	15.51
7101	NASDAQ	MGIC	Fri, Aug 21, 2020	16.07	16.10	15.36	15.68
7100	NASDAQ	MGIC	Thu, Aug 20, 2020	15.74	16.48	15.59	16.07
7099	NASDAQ	MGIC	Wed, Aug 19, 2020	16.19	16.87	16.03	16.24
7098	NASDAQ	MGIC	Tue, Aug 18, 2020	15.35	15.88	15.35	15.84
7097	NASDAQ	MGIC	Mon, Aug 17, 2020	14.92	15.77	14.84	15.21
7096	NASDAQ	MGIC	Fri, Aug 14, 2020	14.20	14.78	14.20	14.68
7095	NASDAQ	MGIC	Thu, Aug 13, 2020	14.00	14.29	13.30	14.20
7094	NASDAQ	MGIC	Wed, Aug 12, 2020	13.52	13.83	13.14	13.24
7093	NASDAQ	MGIC	Tue, Aug 11, 2020	13.05	13.33	13.04	13.10
7092	NASDAQ	MGIC	Mon, Aug 10, 2020	12.92	12.94	12.67	12.84
7091	NASDAQ	MGIC	Fri, Aug 7, 2020	13.00	13.03	12.69	12.95
7090	NASDAQ	MGIC	Thu, Aug 6, 2020	13.06	13.16	12.72	12.92
7089	NASDAQ	MGIC	Wed, Aug 5, 2020	13.10	13.25	12.81	13.14
7088	NASDAQ	MGIC	Tue, Aug 4, 2020	12.90	13.11	12.79	13.09
7087	NASDAQ	MGIC	Mon, Aug 3, 2020	12.11	12.98	12.11	12.80
7086	NASDAQ	MGIC	Fri, Jul 31, 2020	11.37	12.14	11.37	11.99
7085	NASDAQ	MGIC	Thu, Jul 30, 2020	11.48	11.53	11.32	11.35
7084	NASDAQ	MGIC	Wed, Jul 29, 2020	11.54	11.79	11.51	11.63
7083	NASDAQ	MGIC	Tue, Jul 28, 2020	11.53	11.64	11.42	11.46
7082	NASDAQ	MGIC	Mon, Jul 27, 2020	11.45	11.55	11.39	11.55
7081	NASDAQ	MGIC	Fri, Jul 24, 2020	11.25	11.25	11.13	11.20
7080	NASDAQ	MGIC	Thu, Jul 23, 2020	11.30	11.49	11.27	11.30
7079	NASDAQ	MGIC	Wed, Jul 22, 2020	11.52	11.55	11.37	11.42
7078	NASDAQ	MGIC	Tue, Jul 21, 2020	11.53	11.60	11.41	11.41
7077	NASDAQ	MGIC	Mon, Jul 20, 2020	11.32	11.49	11.32	11.39
7076	NASDAQ	MGIC	Fri, Jul 17, 2020	11.07	11.31	11.07	11.26
7075	NASDAQ	MGIC	Thu, Jul 16, 2020	11.21	11.25	11.01	11.06
7074	NASDAQ	MGIC	Wed, Jul 15, 2020	11.41	11.45	11.19	11.34
7073	NASDAQ	MGIC	Tue, Jul 14, 2020	11.08	11.29	11.03	11.19
7072	NASDAQ	MGIC	Mon, Jul 13, 2020	10.99	11.22	10.94	11.03
7071	NASDAQ	MGIC	Fri, Jul 10, 2020	10.96	10.99	10.72	10.86
7070	NASDAQ	MGIC	Thu, Jul 9, 2020	11.12	11.34	10.90	10.90
7069	NASDAQ	MGIC	Wed, Jul 8, 2020	10.98	11.09	10.89	10.97
7068	NASDAQ	MGIC	Tue, Jul 7, 2020	11.35	11.35	11.03	11.06
7067	NASDAQ	MGIC	Mon, Jul 6, 2020	11.37	11.53	11.33	11.47
7066	NASDAQ	MGIC	Thu, Jul 2, 2020	11.56	11.59	11.42	11.42
7065	NASDAQ	MGIC	Wed, Jul 1, 2020	11.31	11.60	11.30	11.49
7064	NASDAQ	MGIC	Tue, Jun 30, 2020	11.14	11.38	11.04	11.30
7063	NASDAQ	MGIC	Mon, Jun 29, 2020	11.12	11.16	10.98	10.98
7062	NASDAQ	MGIC	Fri, Jun 26, 2020	11.00	11.26	10.86	11.12
7061	NASDAQ	MGIC	Thu, Jun 25, 2020	11.34	11.40	11.09	11.11
7060	NASDAQ	MGIC	Wed, Jun 24, 2020	11.61	11.62	11.22	11.38
7059	NASDAQ	MGIC	Tue, Jun 23, 2020	12.01	12.01	11.70	11.78
7058	NASDAQ	MGIC	Mon, Jun 22, 2020	11.70	11.92	11.62	11.76
7057	NASDAQ	MGIC	Fri, Jun 19, 2020	12.23	12.23	11.76	11.84
7056	NASDAQ	MGIC	Thu, Jun 18, 2020	11.67	12.28	11.59	12.00
7055	NASDAQ	MGIC	Wed, Jun 17, 2020	11.76	11.77	11.48	11.56
7054	NASDAQ	MGIC	Tue, Jun 16, 2020	11.56	11.76	11.38	11.65
7053	NASDAQ	MGIC	Mon, Jun 15, 2020	11.01	11.44	10.98	11.23
7052	NASDAQ	MGIC	Fri, Jun 12, 2020	10.92	11.22	10.67	10.98
7051	NASDAQ	MGIC	Thu, Jun 11, 2020	11.33	11.46	10.81	10.81
7050	NASDAQ	MGIC	Wed, Jun 10, 2020	11.50	12.39	11.40	11.55
7049	NASDAQ	MGIC	Tue, Jun 9, 2020	11.08	11.45	10.92	11.38
7048	NASDAQ	MGIC	Mon, Jun 8, 2020	10.89	11.17	10.82	11.14
7047	NASDAQ	MGIC	Fri, Jun 5, 2020	10.87	10.87	10.69	10.84
7046	NASDAQ	MGIC	Thu, Jun 4, 2020	10.87	10.87	10.56	10.58
7045	NASDAQ	MGIC	Wed, Jun 3, 2020	10.50	10.73	10.50	10.62
7044	NASDAQ	MGIC	Tue, Jun 2, 2020	10.26	10.48	10.21	10.48
7043	NASDAQ	MGIC	Mon, Jun 1, 2020	10.20	10.20	9.99	10.03
7042	NASDAQ	MGIC	Fri, May 29, 2020	10.10	10.18	9.92	10.17
7041	NASDAQ	MGIC	Thu, May 28, 2020	10.25	10.39	10.06	10.11
7040	NASDAQ	MGIC	Wed, May 27, 2020	10.48	10.48	10.09	10.25
7039	NASDAQ	MGIC	Tue, May 26, 2020	10.39	10.94	9.82	10.50
7038	NASDAQ	MGIC	Fri, May 22, 2020	10.18	10.24	9.99	10.15
7037	NASDAQ	MGIC	Thu, May 21, 2020	10.24	10.26	9.90	10.06
7036	NASDAQ	MGIC	Wed, May 20, 2020	9.95	10.38	9.88	10.34
7035	NASDAQ	MGIC	Tue, May 19, 2020	9.75	9.83	9.61	9.68
7034	NASDAQ	MGIC	Mon, May 18, 2020	9.53	9.71	9.45	9.62
7033	NASDAQ	MGIC	Fri, May 15, 2020	8.93	9.20	8.93	9.20
7032	NASDAQ	MGIC	Thu, May 14, 2020	9.12	9.16	8.93	9.11
7031	NASDAQ	MGIC	Wed, May 13, 2020	9.60	9.60	8.93	9.26
7030	NASDAQ	MGIC	Tue, May 12, 2020	9.87	9.87	9.28	9.41
7029	NASDAQ	MGIC	Mon, May 11, 2020	9.75	9.90	9.58	9.73
7028	NASDAQ	MGIC	Fri, May 8, 2020	9.39	9.39	9.15	9.26
7027	NASDAQ	MGIC	Thu, May 7, 2020	9.10	9.40	9.09	9.36
7026	NASDAQ	MGIC	Wed, May 6, 2020	9.10	9.10	8.89	8.96
7025	NASDAQ	MGIC	Tue, May 5, 2020	8.69	9.10	8.69	8.87
7024	NASDAQ	MGIC	Mon, May 4, 2020	8.76	9.04	8.72	8.95
7023	NASDAQ	MGIC	Fri, May 1, 2020	9.02	9.16	8.72	8.90
7022	NASDAQ	MGIC	Thu, Apr 30, 2020	9.03	9.26	8.99	9.15
7021	NASDAQ	MGIC	Wed, Apr 29, 2020	9.00	9.33	9.00	9.20
7020	NASDAQ	MGIC	Tue, Apr 28, 2020	9.18	9.24	9.02	9.02
7019	NASDAQ	MGIC	Mon, Apr 27, 2020	9.21	9.42	9.14	9.19
7018	NASDAQ	MGIC	Fri, Apr 24, 2020	9.33	9.33	8.70	9.05
7017	NASDAQ	MGIC	Thu, Apr 23, 2020	9.01	9.09	8.88	8.94
7016	NASDAQ	MGIC	Wed, Apr 22, 2020	8.94	8.94	8.64	8.88
7015	NASDAQ	MGIC	Tue, Apr 21, 2020	8.71	8.90	8.55	8.64
7014	NASDAQ	MGIC	Mon, Apr 20, 2020	8.61	8.83	8.61	8.68
7013	NASDAQ	MGIC	Fri, Apr 17, 2020	8.56	8.80	8.47	8.61
7012	NASDAQ	MGIC	Thu, Apr 16, 2020	8.63	8.63	8.36	8.54
7011	NASDAQ	MGIC	Wed, Apr 15, 2020	8.64	8.80	8.33	8.57
7010	NASDAQ	MGIC	Tue, Apr 14, 2020	8.90	8.90	8.68	8.73
7009	NASDAQ	MGIC	Mon, Apr 13, 2020	8.83	8.87	8.49	8.60
7008	NASDAQ	MGIC	Thu, Apr 9, 2020	8.56	8.92	8.56	8.82
7007	NASDAQ	MGIC	Wed, Apr 8, 2020	8.86	8.86	8.43	8.49
7006	NASDAQ	MGIC	Tue, Apr 7, 2020	9.03	9.08	8.54	8.61
7005	NASDAQ	MGIC	Mon, Apr 6, 2020	8.49	8.74	8.28	8.51
7004	NASDAQ	MGIC	Fri, Apr 3, 2020	7.59	8.19	7.48	7.96
7003	NASDAQ	MGIC	Thu, Apr 2, 2020	7.70	7.85	7.48	7.57
7002	NASDAQ	MGIC	Wed, Apr 1, 2020	7.94	8.15	7.54	7.57
7001	NASDAQ	MGIC	Tue, Mar 31, 2020	7.96	8.49	7.92	8.04
7000	NASDAQ	MGIC	Mon, Mar 30, 2020	7.75	8.00	7.66	7.89
6999	NASDAQ	MGIC	Fri, Mar 27, 2020	7.64	8.02	7.54	7.83
6998	NASDAQ	MGIC	Thu, Mar 26, 2020	7.73	7.99	7.71	7.89
6997	NASDAQ	MGIC	Wed, Mar 25, 2020	7.47	7.78	7.38	7.58
6996	NASDAQ	MGIC	Tue, Mar 24, 2020	7.34	7.53	7.19	7.37
6995	NASDAQ	MGIC	Mon, Mar 23, 2020	6.65	7.24	6.56	6.86
6994	NASDAQ	MGIC	Fri, Mar 20, 2020	7.30	7.35	6.76	6.87
6993	NASDAQ	MGIC	Thu, Mar 19, 2020	6.49	7.46	6.38	7.25
6992	NASDAQ	MGIC	Wed, Mar 18, 2020	6.67	6.88	6.31	6.40
6991	NASDAQ	MGIC	Tue, Mar 17, 2020	6.95	7.26	6.50	7.10
6990	NASDAQ	MGIC	Mon, Mar 16, 2020	7.00	7.47	6.90	6.95
6989	NASDAQ	MGIC	Fri, Mar 13, 2020	7.15	7.53	7.15	7.51
6988	NASDAQ	MGIC	Thu, Mar 12, 2020	7.38	7.58	7.00	7.19
6987	NASDAQ	MGIC	Wed, Mar 11, 2020	8.50	8.69	8.04	8.11
6986	NASDAQ	MGIC	Tue, Mar 10, 2020	8.50	8.74	8.50	8.66
6985	NASDAQ	MGIC	Mon, Mar 9, 2020	8.58	8.58	8.16	8.35
6984	NASDAQ	MGIC	Fri, Mar 6, 2020	9.23	9.54	9.11	9.27
6983	NASDAQ	MGIC	Thu, Mar 5, 2020	9.26	9.56	9.26	9.53
6982	NASDAQ	MGIC	Wed, Mar 4, 2020	9.67	9.90	9.60	9.77
6981	NASDAQ	MGIC	Tue, Mar 3, 2020	9.95	9.95	9.68	9.76
6980	NASDAQ	MGIC	Mon, Mar 2, 2020	9.69	9.89	9.26	9.83
6979	NASDAQ	MGIC	Fri, Feb 28, 2020	9.80	9.82	9.41	9.75
6978	NASDAQ	MGIC	Thu, Feb 27, 2020	10.02	10.03	9.54	9.91
6977	NASDAQ	MGIC	Wed, Feb 26, 2020	10.44	10.44	10.10	10.22
6976	NASDAQ	MGIC	Tue, Feb 25, 2020	10.33	10.37	10.17	10.17
6975	NASDAQ	MGIC	Mon, Feb 24, 2020	10.36	10.45	10.16	10.35
6974	NASDAQ	MGIC	Fri, Feb 21, 2020	10.92	11.09	10.91	11.03
6973	NASDAQ	MGIC	Thu, Feb 20, 2020	11.07	11.16	10.87	11.01
6972	NASDAQ	MGIC	Wed, Feb 19, 2020	11.20	11.22	11.02	11.02
6971	NASDAQ	MGIC	Tue, Feb 18, 2020	11.50	11.50	11.13	11.20
6970	NASDAQ	MGIC	Fri, Feb 14, 2020	11.27	11.53	11.27	11.50
6969	NASDAQ	MGIC	Thu, Feb 13, 2020	10.90	11.40	10.90	11.40
6968	NASDAQ	MGIC	Wed, Feb 12, 2020	10.65	11.53	10.65	11.17
6967	NASDAQ	MGIC	Tue, Feb 11, 2020	10.93	10.94	10.84	10.84
6966	NASDAQ	MGIC	Mon, Feb 10, 2020	11.00	11.00	10.81	10.85
6965	NASDAQ	MGIC	Fri, Feb 7, 2020	11.10	11.10	10.83	11.00
6964	NASDAQ	MGIC	Thu, Feb 6, 2020	10.80	10.98	10.80	10.98
6963	NASDAQ	MGIC	Wed, Feb 5, 2020	10.90	10.91	10.72	10.80
6962	NASDAQ	MGIC	Tue, Feb 4, 2020	10.73	10.88	10.73	10.87
6961	NASDAQ	MGIC	Mon, Feb 3, 2020	10.73	10.73	10.50	10.66
6960	NASDAQ	MGIC	Fri, Jan 31, 2020	10.92	10.92	10.70	10.90
6959	NASDAQ	MGIC	Thu, Jan 30, 2020	10.89	10.95	10.85	10.95
6958	NASDAQ	MGIC	Wed, Jan 29, 2020	11.04	11.05	10.86	10.86
6957	NASDAQ	MGIC	Tue, Jan 28, 2020	10.71	10.99	10.67	10.99
6956	NASDAQ	MGIC	Mon, Jan 27, 2020	10.59	10.77	10.20	10.68
6955	NASDAQ	MGIC	Fri, Jan 24, 2020	11.39	11.46	11.07	11.13
6954	NASDAQ	MGIC	Thu, Jan 23, 2020	11.07	11.34	11.07	11.32
6953	NASDAQ	MGIC	Wed, Jan 22, 2020	11.17	11.17	10.99	11.06
6952	NASDAQ	MGIC	Tue, Jan 21, 2020	10.88	11.02	10.83	10.87
6951	NASDAQ	MGIC	Fri, Jan 17, 2020	10.55	10.55	10.41	10.51
6950	NASDAQ	MGIC	Thu, Jan 16, 2020	10.59	10.59	10.46	10.54
6949	NASDAQ	MGIC	Wed, Jan 15, 2020	10.59	10.65	10.43	10.60
6948	NASDAQ	MGIC	Tue, Jan 14, 2020	10.60	10.64	10.52	10.61
6947	NASDAQ	MGIC	Mon, Jan 13, 2020	10.50	10.64	10.50	10.58
6946	NASDAQ	MGIC	Fri, Jan 10, 2020	10.46	10.47	10.40	10.44
6945	NASDAQ	MGIC	Thu, Jan 9, 2020	10.43	10.47	10.31	10.44
6944	NASDAQ	MGIC	Wed, Jan 8, 2020	10.24	10.39	10.23	10.34
6943	NASDAQ	MGIC	Tue, Jan 7, 2020	10.22	10.24	10.08	10.24
6942	NASDAQ	MGIC	Mon, Jan 6, 2020	10.02	10.15	10.01	10.15
6941	NASDAQ	MGIC	Fri, Jan 3, 2020	9.98	10.05	9.79	9.98
6940	NASDAQ	MGIC	Thu, Jan 2, 2020	9.89	10.07	9.89	9.99
6939	NASDAQ	MGIC	Tue, Dec 31, 2019	9.68	9.85	9.68	9.78
6938	NASDAQ	MGIC	Mon, Dec 30, 2019	9.72	9.77	9.51	9.67
6937	NASDAQ	MGIC	Fri, Dec 27, 2019	9.81	9.90	9.78	9.78
6936	NASDAQ	MGIC	Thu, Dec 26, 2019	9.75	9.85	9.75	9.84
6935	NASDAQ	MGIC	Tue, Dec 24, 2019	9.89	9.89	9.75	9.75
6934	NASDAQ	MGIC	Mon, Dec 23, 2019	9.75	9.90	9.75	9.78
6933	NASDAQ	MGIC	Fri, Dec 20, 2019	9.85	10.00	9.85	9.91
6932	NASDAQ	MGIC	Thu, Dec 19, 2019	10.01	10.01	9.75	9.90
6931	NASDAQ	MGIC	Wed, Dec 18, 2019	10.02	10.09	9.85	9.95
6930	NASDAQ	MGIC	Tue, Dec 17, 2019	9.99	10.16	9.97	10.08
6929	NASDAQ	MGIC	Mon, Dec 16, 2019	9.87	9.95	9.83	9.95
6928	NASDAQ	MGIC	Fri, Dec 13, 2019	9.93	10.11	9.70	9.86
6927	NASDAQ	MGIC	Thu, Dec 12, 2019	9.85	9.95	9.74	9.90
6926	NASDAQ	MGIC	Wed, Dec 11, 2019	9.87	9.91	9.80	9.85
6925	NASDAQ	MGIC	Tue, Dec 10, 2019	9.79	9.87	9.72	9.87
6924	NASDAQ	MGIC	Mon, Dec 9, 2019	9.83	9.83	9.75	9.75
6923	NASDAQ	MGIC	Fri, Dec 6, 2019	9.84	9.95	9.80	9.89
6922	NASDAQ	MGIC	Thu, Dec 5, 2019	9.75	9.96	9.73	9.96
6921	NASDAQ	MGIC	Wed, Dec 4, 2019	9.99	9.99	9.82	9.82
6920	NASDAQ	MGIC	Tue, Dec 3, 2019	10.00	10.00	9.82	9.86
6919	NASDAQ	MGIC	Mon, Dec 2, 2019	10.09	10.09	9.92	10.07
6918	NASDAQ	MGIC	Fri, Nov 29, 2019	10.19	10.23	10.01	10.12
6917	NASDAQ	MGIC	Wed, Nov 27, 2019	10.00	10.25	10.00	10.18
6916	NASDAQ	MGIC	Tue, Nov 26, 2019	10.01	10.14	10.01	10.07
6915	NASDAQ	MGIC	Mon, Nov 25, 2019	10.49	10.49	9.70	9.99
6914	NASDAQ	MGIC	Fri, Nov 22, 2019	10.18	10.35	10.04	10.27
6913	NASDAQ	MGIC	Thu, Nov 21, 2019	10.29	10.29	10.06	10.17
6912	NASDAQ	MGIC	Wed, Nov 20, 2019	10.30	10.32	10.04	10.28
6911	NASDAQ	MGIC	Tue, Nov 19, 2019	9.92	10.30	9.92	10.29
6910	NASDAQ	MGIC	Mon, Nov 18, 2019	9.67	9.86	9.67	9.82
6909	NASDAQ	MGIC	Fri, Nov 15, 2019	9.89	9.93	9.74	9.76
6908	NASDAQ	MGIC	Thu, Nov 14, 2019	9.55	9.90	9.38	9.79
6907	NASDAQ	MGIC	Wed, Nov 13, 2019	8.78	9.05	8.78	9.05
6906	NASDAQ	MGIC	Tue, Nov 12, 2019	8.98	9.10	8.95	9.08
6905	NASDAQ	MGIC	Mon, Nov 11, 2019	8.71	9.05	8.71	9.02
6904	NASDAQ	MGIC	Fri, Nov 8, 2019	9.00	9.11	8.83	8.83
6903	NASDAQ	MGIC	Thu, Nov 7, 2019	9.00	9.20	9.00	9.05
6902	NASDAQ	MGIC	Wed, Nov 6, 2019	9.26	9.31	9.00	9.00
6901	NASDAQ	MGIC	Tue, Nov 5, 2019	9.60	9.60	9.42	9.47
6900	NASDAQ	MGIC	Mon, Nov 4, 2019	9.55	9.55	9.41	9.50
6899	NASDAQ	MGIC	Fri, Nov 1, 2019	9.49	9.50	9.43	9.50
6898	NASDAQ	MGIC	Thu, Oct 31, 2019	9.39	9.42	9.34	9.35
6897	NASDAQ	MGIC	Wed, Oct 30, 2019	9.37	9.44	9.32	9.44
6896	NASDAQ	MGIC	Tue, Oct 29, 2019	9.40	9.65	9.31	9.43
6895	NASDAQ	MGIC	Mon, Oct 28, 2019	9.19	9.41	9.13	9.36
6894	NASDAQ	MGIC	Fri, Oct 25, 2019	9.06	9.18	9.03	9.18
6893	NASDAQ	MGIC	Thu, Oct 24, 2019	9.12	9.19	9.01	9.14
6892	NASDAQ	MGIC	Wed, Oct 23, 2019	9.14	9.20	9.03	9.05
6891	NASDAQ	MGIC	Tue, Oct 22, 2019	9.07	9.20	9.07	9.15
6890	NASDAQ	MGIC	Mon, Oct 21, 2019	8.99	9.17	8.99	9.16
6889	NASDAQ	MGIC	Fri, Oct 18, 2019	9.10	9.10	8.94	9.01
6888	NASDAQ	MGIC	Thu, Oct 17, 2019	9.04	9.19	8.96	9.17
6887	NASDAQ	MGIC	Wed, Oct 16, 2019	8.96	9.10	8.96	9.06
6886	NASDAQ	MGIC	Tue, Oct 15, 2019	9.03	9.09	8.96	9.09
6885	NASDAQ	MGIC	Mon, Oct 14, 2019	8.87	9.06	8.87	9.01
6884	NASDAQ	MGIC	Fri, Oct 11, 2019	9.10	9.20	8.91	8.91
6883	NASDAQ	MGIC	Thu, Oct 10, 2019	9.00	9.08	8.92	8.97
6882	NASDAQ	MGIC	Wed, Oct 9, 2019	9.09	9.09	8.92	8.92
6881	NASDAQ	MGIC	Tue, Oct 8, 2019	9.03	9.18	8.91	9.10
6880	NASDAQ	MGIC	Mon, Oct 7, 2019	9.07	9.18	9.02	9.06
6879	NASDAQ	MGIC	Fri, Oct 4, 2019	9.05	9.18	9.00	9.14
6878	NASDAQ	MGIC	Thu, Oct 3, 2019	9.10	9.22	9.02	9.05
6877	NASDAQ	MGIC	Wed, Oct 2, 2019	9.12	9.23	9.00	9.14
6876	NASDAQ	MGIC	Tue, Oct 1, 2019	9.23	9.32	9.06	9.29
6875	NASDAQ	MGIC	Mon, Sep 30, 2019	9.18	9.28	9.14	9.19
6874	NASDAQ	MGIC	Fri, Sep 27, 2019	8.93	9.29	8.93	9.23
6873	NASDAQ	MGIC	Thu, Sep 26, 2019	8.94	9.06	8.91	8.93
6872	NASDAQ	MGIC	Wed, Sep 25, 2019	8.87	9.01	8.85	9.01
6871	NASDAQ	MGIC	Tue, Sep 24, 2019	8.88	9.03	8.82	8.85
6870	NASDAQ	MGIC	Mon, Sep 23, 2019	9.01	9.02	8.82	8.90
6869	NASDAQ	MGIC	Fri, Sep 20, 2019	9.22	9.26	9.02	9.02
6868	NASDAQ	MGIC	Thu, Sep 19, 2019	9.14	9.25	9.12	9.20
6867	NASDAQ	MGIC	Wed, Sep 18, 2019	9.22	9.26	9.13	9.21
6866	NASDAQ	MGIC	Tue, Sep 17, 2019	9.02	9.26	9.02	9.18
6865	NASDAQ	MGIC	Mon, Sep 16, 2019	9.19	9.19	9.02	9.02
6864	NASDAQ	MGIC	Fri, Sep 13, 2019	9.27	9.37	9.11	9.28
6863	NASDAQ	MGIC	Thu, Sep 12, 2019	9.35	9.35	9.19	9.19
6862	NASDAQ	MGIC	Wed, Sep 11, 2019	9.38	9.48	9.29	9.42
6861	NASDAQ	MGIC	Tue, Sep 10, 2019	9.47	9.47	9.25	9.30
6860	NASDAQ	MGIC	Mon, Sep 9, 2019	9.50	9.50	9.37	9.40
6859	NASDAQ	MGIC	Fri, Sep 6, 2019	9.34	9.47	9.29	9.41
6858	NASDAQ	MGIC	Thu, Sep 5, 2019	9.63	9.63	9.23	9.28
6857	NASDAQ	MGIC	Wed, Sep 4, 2019	9.39	9.63	9.38	9.58
6856	NASDAQ	MGIC	Tue, Sep 3, 2019	9.30	9.44	9.20	9.36
6855	NASDAQ	MGIC	Fri, Aug 30, 2019	9.86	9.90	9.44	9.45
6854	NASDAQ	MGIC	Thu, Aug 29, 2019	9.02	9.60	9.00	9.50
6853	NASDAQ	MGIC	Wed, Aug 28, 2019	8.85	9.00	8.71	8.95
6852	NASDAQ	MGIC	Tue, Aug 27, 2019	9.10	9.10	8.90	9.01
6851	NASDAQ	MGIC	Mon, Aug 26, 2019	9.04	9.08	8.86	9.04
6850	NASDAQ	MGIC	Fri, Aug 23, 2019	9.15	9.34	9.04	9.20
6849	NASDAQ	MGIC	Thu, Aug 22, 2019	8.90	9.15	8.85	9.15
6848	NASDAQ	MGIC	Wed, Aug 21, 2019	8.85	8.96	8.81	8.88
6847	NASDAQ	MGIC	Tue, Aug 20, 2019	9.09	9.09	8.77	8.98
6846	NASDAQ	MGIC	Mon, Aug 19, 2019	9.19	9.19	9.09	9.09
6845	NASDAQ	MGIC	Fri, Aug 16, 2019	9.10	9.26	9.09	9.12
6844	NASDAQ	MGIC	Thu, Aug 15, 2019	8.69	9.10	8.63	9.10
6843	NASDAQ	MGIC	Wed, Aug 14, 2019	8.79	8.83	8.51	8.61
6842	NASDAQ	MGIC	Tue, Aug 13, 2019	8.99	9.00	8.78	8.95
6841	NASDAQ	MGIC	Mon, Aug 12, 2019	8.75	9.00	8.75	8.98
6840	NASDAQ	MGIC	Fri, Aug 9, 2019	8.92	8.92	8.55	8.80
6839	NASDAQ	MGIC	Thu, Aug 8, 2019	8.94	8.99	8.91	8.91
6838	NASDAQ	MGIC	Wed, Aug 7, 2019	8.83	8.90	8.83	8.90
6837	NASDAQ	MGIC	Tue, Aug 6, 2019	8.70	8.93	8.70	8.93
6836	NASDAQ	MGIC	Mon, Aug 5, 2019	8.70	8.71	8.51	8.70
6835	NASDAQ	MGIC	Fri, Aug 2, 2019	8.84	9.10	8.61	8.71
6834	NASDAQ	MGIC	Thu, Aug 1, 2019	9.20	9.20	8.95	9.04
6833	NASDAQ	MGIC	Wed, Jul 31, 2019	9.17	9.17	9.10	9.17
6832	NASDAQ	MGIC	Tue, Jul 30, 2019	8.98	9.17	8.96	9.17
6831	NASDAQ	MGIC	Mon, Jul 29, 2019	9.10	9.10	8.73	8.93
6830	NASDAQ	MGIC	Fri, Jul 26, 2019	8.95	9.14	8.95	9.09
6829	NASDAQ	MGIC	Thu, Jul 25, 2019	9.09	9.18	8.98	8.98
6828	NASDAQ	MGIC	Wed, Jul 24, 2019	9.11	9.18	9.03	9.12
6827	NASDAQ	MGIC	Tue, Jul 23, 2019	9.03	9.13	8.85	9.13
6826	NASDAQ	MGIC	Mon, Jul 22, 2019	8.96	8.97	8.78	8.90
6825	NASDAQ	MGIC	Fri, Jul 19, 2019	9.19	9.19	8.85	8.99
6824	NASDAQ	MGIC	Thu, Jul 18, 2019	9.03	9.18	8.71	9.18
6823	NASDAQ	MGIC	Wed, Jul 17, 2019	9.05	9.13	8.99	9.13
6822	NASDAQ	MGIC	Tue, Jul 16, 2019	9.04	9.04	8.85	8.96
6821	NASDAQ	MGIC	Mon, Jul 15, 2019	8.97	9.03	8.70	8.88
6820	NASDAQ	MGIC	Fri, Jul 12, 2019	8.71	9.00	8.71	9.00
6819	NASDAQ	MGIC	Thu, Jul 11, 2019	9.04	9.04	8.74	8.86
6818	NASDAQ	MGIC	Wed, Jul 10, 2019	8.83	9.00	8.83	8.86
6817	NASDAQ	MGIC	Tue, Jul 9, 2019	9.01	9.08	8.85	8.87
6816	NASDAQ	MGIC	Mon, Jul 8, 2019	9.08	9.15	9.01	9.03
6815	NASDAQ	MGIC	Fri, Jul 5, 2019	9.02	9.18	9.02	9.18
6814	NASDAQ	MGIC	Wed, Jul 3, 2019	9.20	9.20	9.11	9.13
6813	NASDAQ	MGIC	Tue, Jul 2, 2019	9.08	9.20	9.06	9.19
6812	NASDAQ	MGIC	Mon, Jul 1, 2019	9.18	9.26	9.01	9.10
6811	NASDAQ	MGIC	Fri, Jun 28, 2019	9.02	9.03	8.89	8.97
6810	NASDAQ	MGIC	Thu, Jun 27, 2019	8.96	9.08	8.95	9.01
6809	NASDAQ	MGIC	Wed, Jun 26, 2019	8.94	9.02	8.87	8.88
6808	NASDAQ	MGIC	Tue, Jun 25, 2019	9.00	9.01	8.83	8.89
6807	NASDAQ	MGIC	Mon, Jun 24, 2019	8.80	9.13	8.80	8.96
6806	NASDAQ	MGIC	Fri, Jun 21, 2019	8.60	8.73	8.50	8.71
6805	NASDAQ	MGIC	Thu, Jun 20, 2019	8.61	8.63	8.35	8.61
6804	NASDAQ	MGIC	Wed, Jun 19, 2019	8.48	8.58	8.47	8.58
6803	NASDAQ	MGIC	Tue, Jun 18, 2019	8.50	8.57	8.38	8.51
6802	NASDAQ	MGIC	Mon, Jun 17, 2019	8.34	8.39	8.34	8.35
6801	NASDAQ	MGIC	Fri, Jun 14, 2019	8.39	8.54	8.31	8.40
6800	NASDAQ	MGIC	Thu, Jun 13, 2019	8.52	8.56	8.32	8.32
6799	NASDAQ	MGIC	Wed, Jun 12, 2019	8.52	8.61	8.48	8.59
6798	NASDAQ	MGIC	Tue, Jun 11, 2019	8.65	8.66	8.52	8.54
6797	NASDAQ	MGIC	Mon, Jun 10, 2019	8.68	8.84	8.59	8.62
6796	NASDAQ	MGIC	Fri, Jun 7, 2019	8.64	8.68	8.58	8.64
6795	NASDAQ	MGIC	Thu, Jun 6, 2019	8.65	8.75	8.55	8.67
6794	NASDAQ	MGIC	Wed, Jun 5, 2019	8.63	8.63	8.51	8.51
6793	NASDAQ	MGIC	Tue, Jun 4, 2019	8.58	8.62	8.51	8.58
6792	NASDAQ	MGIC	Mon, Jun 3, 2019	8.59	8.59	8.30	8.45
6791	NASDAQ	MGIC	Fri, May 31, 2019	8.67	8.67	8.50	8.52
6790	NASDAQ	MGIC	Thu, May 30, 2019	8.25	8.73	8.25	8.70
6789	NASDAQ	MGIC	Wed, May 29, 2019	8.54	8.54	8.46	8.51
6788	NASDAQ	MGIC	Tue, May 28, 2019	8.48	8.70	8.48	8.54
6787	NASDAQ	MGIC	Fri, May 24, 2019	8.01	8.68	8.01	8.68
6786	NASDAQ	MGIC	Thu, May 23, 2019	8.88	8.88	8.75	8.80
6785	NASDAQ	MGIC	Wed, May 22, 2019	8.84	8.91	8.83	8.89
6784	NASDAQ	MGIC	Tue, May 21, 2019	8.89	8.95	8.89	8.89
6783	NASDAQ	MGIC	Mon, May 20, 2019	8.76	8.89	8.73	8.89
6782	NASDAQ	MGIC	Fri, May 17, 2019	8.88	8.92	8.86	8.87
6781	NASDAQ	MGIC	Thu, May 16, 2019	8.76	8.89	8.69	8.88
6780	NASDAQ	MGIC	Wed, May 15, 2019	8.93	8.97	8.76	8.91
6779	NASDAQ	MGIC	Tue, May 14, 2019	9.07	9.12	8.95	9.00
6778	NASDAQ	MGIC	Mon, May 13, 2019	9.12	9.12	8.91	8.96
6777	NASDAQ	MGIC	Fri, May 10, 2019	9.00	9.17	8.79	9.16
6776	NASDAQ	MGIC	Thu, May 9, 2019	9.20	9.20	8.91	9.00
6775	NASDAQ	MGIC	Wed, May 8, 2019	9.28	9.28	9.06	9.06
6774	NASDAQ	MGIC	Tue, May 7, 2019	9.29	9.32	9.08	9.24
6773	NASDAQ	MGIC	Mon, May 6, 2019	9.23	9.34	9.23	9.29
6772	NASDAQ	MGIC	Fri, May 3, 2019	9.40	9.54	9.27	9.41
6771	NASDAQ	MGIC	Thu, May 2, 2019	9.55	9.55	9.34	9.44
6770	NASDAQ	MGIC	Wed, May 1, 2019	9.58	9.62	9.35	9.58
6769	NASDAQ	MGIC	Tue, Apr 30, 2019	9.59	9.71	9.50	9.61
6768	NASDAQ	MGIC	Mon, Apr 29, 2019	9.72	9.81	9.26	9.60
6767	NASDAQ	MGIC	Fri, Apr 26, 2019	9.57	9.71	9.54	9.66
6766	NASDAQ	MGIC	Thu, Apr 25, 2019	9.98	10.20	9.51	9.74
6765	NASDAQ	MGIC	Wed, Apr 24, 2019	9.42	10.00	9.42	9.98
6764	NASDAQ	MGIC	Tue, Apr 23, 2019	9.31	9.50	9.15	9.44
6763	NASDAQ	MGIC	Mon, Apr 22, 2019	9.23	9.31	9.18	9.28
6762	NASDAQ	MGIC	Thu, Apr 18, 2019	9.26	9.26	9.07	9.20
6761	NASDAQ	MGIC	Wed, Apr 17, 2019	9.30	9.37	9.18	9.20
6760	NASDAQ	MGIC	Tue, Apr 16, 2019	9.28	9.35	9.24	9.30
6759	NASDAQ	MGIC	Mon, Apr 15, 2019	9.32	9.33	9.08	9.21
6758	NASDAQ	MGIC	Fri, Apr 12, 2019	9.29	9.30	9.21	9.30
6757	NASDAQ	MGIC	Thu, Apr 11, 2019	9.25	9.44	9.24	9.29
6756	NASDAQ	MGIC	Wed, Apr 10, 2019	8.96	9.25	8.96	9.25
6755	NASDAQ	MGIC	Tue, Apr 9, 2019	8.81	8.93	8.76	8.84
6754	NASDAQ	MGIC	Mon, Apr 8, 2019	8.84	8.91	8.81	8.89
6753	NASDAQ	MGIC	Fri, Apr 5, 2019	8.83	8.87	8.69	8.83
6752	NASDAQ	MGIC	Thu, Apr 4, 2019	8.55	8.87	8.52	8.68
6751	NASDAQ	MGIC	Wed, Apr 3, 2019	8.57	8.74	8.38	8.54
6750	NASDAQ	MGIC	Tue, Apr 2, 2019	8.47	8.54	8.24	8.48
6749	NASDAQ	MGIC	Mon, Apr 1, 2019	8.51	8.54	8.41	8.50
6748	NASDAQ	MGIC	Fri, Mar 29, 2019	8.65	8.65	8.35	8.36
6747	NASDAQ	MGIC	Thu, Mar 28, 2019	8.47	8.67	8.47	8.61
6746	NASDAQ	MGIC	Wed, Mar 27, 2019	8.40	8.48	8.36	8.42
6745	NASDAQ	MGIC	Tue, Mar 26, 2019	8.57	8.57	8.45	8.45
6744	NASDAQ	MGIC	Mon, Mar 25, 2019	8.40	8.48	8.38	8.48
6743	NASDAQ	MGIC	Fri, Mar 22, 2019	8.55	8.63	8.39	8.45
6742	NASDAQ	MGIC	Thu, Mar 21, 2019	8.43	8.55	8.38	8.55
6741	NASDAQ	MGIC	Wed, Mar 20, 2019	8.43	8.43	8.30	8.41
6740	NASDAQ	MGIC	Tue, Mar 19, 2019	8.42	8.49	8.40	8.40
6739	NASDAQ	MGIC	Mon, Mar 18, 2019	8.54	8.55	8.39	8.44
6738	NASDAQ	MGIC	Fri, Mar 15, 2019	8.49	8.54	8.45	8.45
6737	NASDAQ	MGIC	Thu, Mar 14, 2019	8.40	8.56	8.40	8.49
6736	NASDAQ	MGIC	Wed, Mar 13, 2019	8.49	8.56	8.43	8.55
6735	NASDAQ	MGIC	Tue, Mar 12, 2019	8.53	8.57	8.49	8.52
6734	NASDAQ	MGIC	Mon, Mar 11, 2019	8.69	8.80	8.42	8.53
6733	NASDAQ	MGIC	Fri, Mar 8, 2019	8.40	8.59	8.15	8.59
6732	NASDAQ	MGIC	Thu, Mar 7, 2019	8.70	8.71	8.43	8.46
6731	NASDAQ	MGIC	Wed, Mar 6, 2019	8.93	8.96	8.57	8.73
6730	NASDAQ	MGIC	Tue, Mar 5, 2019	8.80	9.09	8.78	8.92
6729	NASDAQ	MGIC	Mon, Mar 4, 2019	9.12	9.12	8.41	8.71
6728	NASDAQ	MGIC	Fri, Mar 1, 2019	9.09	9.25	8.92	9.15
6727	NASDAQ	MGIC	Thu, Feb 28, 2019	8.98	9.00	8.85	8.94
6726	NASDAQ	MGIC	Wed, Feb 27, 2019	8.68	9.09	8.66	9.04
6725	NASDAQ	MGIC	Tue, Feb 26, 2019	8.62	8.69	8.58	8.69
6724	NASDAQ	MGIC	Mon, Feb 25, 2019	8.53	8.64	8.46	8.61
6723	NASDAQ	MGIC	Fri, Feb 22, 2019	8.49	8.51	8.40	8.51
6722	NASDAQ	MGIC	Thu, Feb 21, 2019	8.53	8.53	8.34	8.42
6721	NASDAQ	MGIC	Wed, Feb 20, 2019	8.38	8.59	8.38	8.53
6720	NASDAQ	MGIC	Tue, Feb 19, 2019	8.39	8.44	8.32	8.38
6719	NASDAQ	MGIC	Fri, Feb 15, 2019	8.35	8.37	8.33	8.36
6718	NASDAQ	MGIC	Thu, Feb 14, 2019	8.32	8.34	8.27	8.33
6717	NASDAQ	MGIC	Wed, Feb 13, 2019	8.31	8.42	8.27	8.33
6716	NASDAQ	MGIC	Tue, Feb 12, 2019	8.22	8.44	8.17	8.36
6715	NASDAQ	MGIC	Mon, Feb 11, 2019	8.13	8.54	7.90	8.17
6714	NASDAQ	MGIC	Fri, Feb 8, 2019	8.22	8.30	8.16	8.16
6713	NASDAQ	MGIC	Thu, Feb 7, 2019	8.31	8.32	8.15	8.29
6712	NASDAQ	MGIC	Wed, Feb 6, 2019	8.26	8.34	8.26	8.31
6711	NASDAQ	MGIC	Tue, Feb 5, 2019	8.31	8.41	8.23	8.41
6710	NASDAQ	MGIC	Mon, Feb 4, 2019	8.25	8.25	8.11	8.22
6709	NASDAQ	MGIC	Fri, Feb 1, 2019	8.05	8.25	8.05	8.21
6708	NASDAQ	MGIC	Thu, Jan 31, 2019	8.23	8.31	8.05	8.11
6707	NASDAQ	MGIC	Wed, Jan 30, 2019	8.20	8.20	8.02	8.16
6706	NASDAQ	MGIC	Tue, Jan 29, 2019	8.20	8.20	7.96	8.08
6705	NASDAQ	MGIC	Mon, Jan 28, 2019	8.06	8.27	8.03	8.16
6704	NASDAQ	MGIC	Fri, Jan 25, 2019	8.23	8.27	8.12	8.15
6703	NASDAQ	MGIC	Thu, Jan 24, 2019	8.27	8.27	7.94	8.21
6702	NASDAQ	MGIC	Wed, Jan 23, 2019	8.05	8.23	7.95	8.23
6701	NASDAQ	MGIC	Tue, Jan 22, 2019	8.15	8.15	7.91	8.07
6700	NASDAQ	MGIC	Fri, Jan 18, 2019	8.09	8.25	8.02	8.17
6699	NASDAQ	MGIC	Thu, Jan 17, 2019	8.07	8.09	8.01	8.04
6698	NASDAQ	MGIC	Wed, Jan 16, 2019	8.04	8.05	7.85	8.05
6697	NASDAQ	MGIC	Tue, Jan 15, 2019	7.94	8.03	7.93	8.00
6696	NASDAQ	MGIC	Mon, Jan 14, 2019	7.93	7.93	7.86	7.90
6695	NASDAQ	MGIC	Fri, Jan 11, 2019	7.89	7.97	7.89	7.97
6694	NASDAQ	MGIC	Thu, Jan 10, 2019	7.88	7.98	7.86	7.89
6693	NASDAQ	MGIC	Wed, Jan 9, 2019	8.01	8.07	7.88	7.89
6692	NASDAQ	MGIC	Tue, Jan 8, 2019	8.00	8.05	7.77	7.98
6691	NASDAQ	MGIC	Mon, Jan 7, 2019	7.79	7.86	7.64	7.80
6690	NASDAQ	MGIC	Fri, Jan 4, 2019	7.83	7.94	7.72	7.72
6689	NASDAQ	MGIC	Thu, Jan 3, 2019	7.54	7.81	7.31	7.68
6688	NASDAQ	MGIC	Wed, Jan 2, 2019	7.51	7.73	7.50	7.67
6687	NASDAQ	MGIC	Mon, Dec 31, 2018	7.73	7.80	7.54	7.63
6686	NASDAQ	MGIC	Fri, Dec 28, 2018	7.51	7.80	7.51	7.64
6685	NASDAQ	MGIC	Thu, Dec 27, 2018	7.68	7.83	7.29	7.58
6684	NASDAQ	MGIC	Wed, Dec 26, 2018	7.59	7.90	7.55	7.90
6683	NASDAQ	MGIC	Mon, Dec 24, 2018	7.48	7.57	7.35	7.57
6682	NASDAQ	MGIC	Fri, Dec 21, 2018	7.41	7.99	7.35	7.72
6681	NASDAQ	MGIC	Thu, Dec 20, 2018	7.90	7.90	7.37	7.46
6680	NASDAQ	MGIC	Wed, Dec 19, 2018	7.87	8.10	7.83	7.90
6679	NASDAQ	MGIC	Tue, Dec 18, 2018	7.91	7.91	7.80	7.82
6678	NASDAQ	MGIC	Mon, Dec 17, 2018	8.02	8.04	7.85	7.93
6677	NASDAQ	MGIC	Fri, Dec 14, 2018	8.08	8.10	8.00	8.07
6676	NASDAQ	MGIC	Thu, Dec 13, 2018	7.93	8.16	7.93	8.09
6675	NASDAQ	MGIC	Wed, Dec 12, 2018	7.95	8.06	7.84	7.92
6674	NASDAQ	MGIC	Tue, Dec 11, 2018	7.87	7.94	7.78	7.92
6673	NASDAQ	MGIC	Mon, Dec 10, 2018	7.86	7.89	7.60	7.80
6672	NASDAQ	MGIC	Fri, Dec 7, 2018	7.90	7.90	7.80	7.86
6671	NASDAQ	MGIC	Thu, Dec 6, 2018	7.85	7.94	7.81	7.88
6670	NASDAQ	MGIC	Tue, Dec 4, 2018	8.16	8.19	7.87	7.92
6669	NASDAQ	MGIC	Mon, Dec 3, 2018	8.25	8.25	8.01	8.09
6668	NASDAQ	MGIC	Fri, Nov 30, 2018	8.23	8.27	8.02	8.09
6667	NASDAQ	MGIC	Thu, Nov 29, 2018	8.34	8.35	8.20	8.28
6666	NASDAQ	MGIC	Wed, Nov 28, 2018	8.25	8.30	8.13	8.30
6665	NASDAQ	MGIC	Tue, Nov 27, 2018	8.09	8.17	7.98	8.10
6664	NASDAQ	MGIC	Mon, Nov 26, 2018	8.21	8.22	7.99	8.09
6663	NASDAQ	MGIC	Fri, Nov 23, 2018	7.98	8.17	7.90	8.13
6662	NASDAQ	MGIC	Wed, Nov 21, 2018	7.93	8.14	7.93	8.14
6661	NASDAQ	MGIC	Tue, Nov 20, 2018	7.93	8.00	7.85	7.96
6660	NASDAQ	MGIC	Mon, Nov 19, 2018	7.98	8.16	7.88	8.06
6659	NASDAQ	MGIC	Fri, Nov 16, 2018	8.27	8.29	8.15	8.23
6658	NASDAQ	MGIC	Thu, Nov 15, 2018	8.33	8.35	8.12	8.34
6657	NASDAQ	MGIC	Wed, Nov 14, 2018	8.50	8.66	8.24	8.39
6656	NASDAQ	MGIC	Tue, Nov 13, 2018	8.47	8.70	8.35	8.50
6655	NASDAQ	MGIC	Mon, Nov 12, 2018	8.68	8.68	8.30	8.40
6654	NASDAQ	MGIC	Fri, Nov 9, 2018	8.75	8.88	8.65	8.70
6653	NASDAQ	MGIC	Thu, Nov 8, 2018	8.67	8.89	8.67	8.89
6652	NASDAQ	MGIC	Wed, Nov 7, 2018	8.55	8.71	8.55	8.71
6651	NASDAQ	MGIC	Tue, Nov 6, 2018	8.45	8.61	8.45	8.58
6650	NASDAQ	MGIC	Mon, Nov 5, 2018	8.40	8.47	8.40	8.43
6649	NASDAQ	MGIC	Fri, Nov 2, 2018	8.43	8.50	8.40	8.47
6648	NASDAQ	MGIC	Thu, Nov 1, 2018	8.33	8.47	8.33	8.43
6647	NASDAQ	MGIC	Wed, Oct 31, 2018	8.22	8.29	8.17	8.28
6646	NASDAQ	MGIC	Tue, Oct 30, 2018	8.04	8.34	7.99	8.13
6645	NASDAQ	MGIC	Mon, Oct 29, 2018	8.07	8.19	8.00	8.07
6644	NASDAQ	MGIC	Fri, Oct 26, 2018	8.06	8.20	7.92	8.00
6643	NASDAQ	MGIC	Thu, Oct 25, 2018	8.15	8.26	8.02	8.11
6642	NASDAQ	MGIC	Wed, Oct 24, 2018	8.28	8.45	8.10	8.18
6641	NASDAQ	MGIC	Tue, Oct 23, 2018	8.26	8.36	8.00	8.28
6640	NASDAQ	MGIC	Mon, Oct 22, 2018	8.32	8.47	8.20	8.26
6639	NASDAQ	MGIC	Fri, Oct 19, 2018	8.50	8.56	8.32	8.35
6638	NASDAQ	MGIC	Thu, Oct 18, 2018	8.55	8.62	8.45	8.45
6637	NASDAQ	MGIC	Wed, Oct 17, 2018	8.64	8.64	8.48	8.58
6636	NASDAQ	MGIC	Tue, Oct 16, 2018	8.55	8.61	8.51	8.61
6635	NASDAQ	MGIC	Mon, Oct 15, 2018	8.64	8.64	8.46	8.53
6634	NASDAQ	MGIC	Fri, Oct 12, 2018	8.36	8.62	8.28	8.61
6633	NASDAQ	MGIC	Thu, Oct 11, 2018	8.41	8.42	8.20	8.28
6632	NASDAQ	MGIC	Wed, Oct 10, 2018	8.62	8.62	8.33	8.40
6631	NASDAQ	MGIC	Tue, Oct 9, 2018	8.61	8.61	8.38	8.57
6630	NASDAQ	MGIC	Mon, Oct 8, 2018	8.55	8.67	8.46	8.50
6629	NASDAQ	MGIC	Fri, Oct 5, 2018	8.64	8.80	8.50	8.60
6628	NASDAQ	MGIC	Thu, Oct 4, 2018	8.75	8.82	8.52	8.64
6627	NASDAQ	MGIC	Wed, Oct 3, 2018	8.84	8.84	8.63	8.79
6626	NASDAQ	MGIC	Tue, Oct 2, 2018	8.71	8.88	8.63	8.63
6625	NASDAQ	MGIC	Mon, Oct 1, 2018	8.55	8.71	8.55	8.71
6624	NASDAQ	MGIC	Fri, Sep 28, 2018	8.75	8.75	8.45	8.50
6623	NASDAQ	MGIC	Thu, Sep 27, 2018	8.95	9.05	8.80	8.80
6622	NASDAQ	MGIC	Wed, Sep 26, 2018	9.05	9.05	8.95	9.00
6621	NASDAQ	MGIC	Tue, Sep 25, 2018	9.00	9.08	8.90	9.05
6620	NASDAQ	MGIC	Mon, Sep 24, 2018	9.10	9.15	8.90	9.05
6619	NASDAQ	MGIC	Fri, Sep 21, 2018	9.05	9.15	9.05	9.05
6618	NASDAQ	MGIC	Thu, Sep 20, 2018	9.20	9.20	9.00	9.10
6617	NASDAQ	MGIC	Wed, Sep 19, 2018	9.20	9.20	9.05	9.05
6616	NASDAQ	MGIC	Tue, Sep 18, 2018	8.95	9.15	8.95	9.15
6615	NASDAQ	MGIC	Mon, Sep 17, 2018	9.00	9.05	8.95	9.00
6614	NASDAQ	MGIC	Fri, Sep 14, 2018	9.00	9.10	9.00	9.05
6613	NASDAQ	MGIC	Thu, Sep 13, 2018	9.10	9.15	9.03	9.05
6612	NASDAQ	MGIC	Wed, Sep 12, 2018	9.15	9.15	9.00	9.05
6611	NASDAQ	MGIC	Tue, Sep 11, 2018	8.90	9.00	8.90	9.00
6610	NASDAQ	MGIC	Mon, Sep 10, 2018	9.05	9.10	8.90	8.90
6609	NASDAQ	MGIC	Fri, Sep 7, 2018	9.05	9.10	8.96	9.00
6608	NASDAQ	MGIC	Thu, Sep 6, 2018	8.90	9.15	8.90	9.00
6607	NASDAQ	MGIC	Wed, Sep 5, 2018	9.05	9.05	8.80	8.95
6606	NASDAQ	MGIC	Tue, Sep 4, 2018	9.05	9.15	9.00	9.05
6605	NASDAQ	MGIC	Fri, Aug 31, 2018	9.10	9.15	9.03	9.10
6604	NASDAQ	MGIC	Thu, Aug 30, 2018	9.00	9.10	8.95	9.05
6603	NASDAQ	MGIC	Wed, Aug 29, 2018	9.10	9.10	9.00	9.05
6602	NASDAQ	MGIC	Tue, Aug 28, 2018	9.10	9.10	9.05	9.08
6601	NASDAQ	MGIC	Mon, Aug 27, 2018	9.10	9.15	8.95	9.00
6600	NASDAQ	MGIC	Fri, Aug 24, 2018	8.85	9.05	8.80	9.05
6599	NASDAQ	MGIC	Thu, Aug 23, 2018	8.85	8.91	8.80	8.85
6598	NASDAQ	MGIC	Wed, Aug 22, 2018	8.85	8.95	8.81	8.85
6597	NASDAQ	MGIC	Tue, Aug 21, 2018	8.80	8.85	8.79	8.85
6596	NASDAQ	MGIC	Mon, Aug 20, 2018	8.85	8.90	8.75	8.90
6595	NASDAQ	MGIC	Fri, Aug 17, 2018	8.70	8.85	8.66	8.85
6594	NASDAQ	MGIC	Thu, Aug 16, 2018	8.65	8.70	8.60	8.70
6593	NASDAQ	MGIC	Wed, Aug 15, 2018	8.65	8.65	8.45	8.65
6592	NASDAQ	MGIC	Tue, Aug 14, 2018	8.60	8.60	8.45	8.60
6591	NASDAQ	MGIC	Mon, Aug 13, 2018	8.55	8.75	8.55	8.60
6590	NASDAQ	MGIC	Fri, Aug 10, 2018	8.70	8.70	8.45	8.45
6589	NASDAQ	MGIC	Thu, Aug 9, 2018	8.75	8.75	8.65	8.70
6588	NASDAQ	MGIC	Wed, Aug 8, 2018	8.80	8.98	8.80	8.80
6587	NASDAQ	MGIC	Tue, Aug 7, 2018	8.55	8.86	8.55	8.70
6586	NASDAQ	MGIC	Mon, Aug 6, 2018	8.50	8.65	8.45	8.50
6585	NASDAQ	MGIC	Fri, Aug 3, 2018	8.65	8.65	8.45	8.60
6584	NASDAQ	MGIC	Thu, Aug 2, 2018	8.40	8.65	8.40	8.55
6583	NASDAQ	MGIC	Wed, Aug 1, 2018	8.45	8.60	8.45	8.50
6582	NASDAQ	MGIC	Tue, Jul 31, 2018	8.40	8.55	8.35	8.45
6581	NASDAQ	MGIC	Mon, Jul 30, 2018	8.40	8.58	8.40	8.45
6580	NASDAQ	MGIC	Fri, Jul 27, 2018	8.60	8.65	8.55	8.60
6579	NASDAQ	MGIC	Thu, Jul 26, 2018	8.50	8.65	8.50	8.55
6578	NASDAQ	MGIC	Wed, Jul 25, 2018	8.40	8.70	8.40	8.65
6577	NASDAQ	MGIC	Tue, Jul 24, 2018	8.40	8.45	8.35	8.35
6576	NASDAQ	MGIC	Mon, Jul 23, 2018	8.35	8.60	8.30	8.50
6575	NASDAQ	MGIC	Fri, Jul 20, 2018	8.35	8.53	8.32	8.35
6574	NASDAQ	MGIC	Thu, Jul 19, 2018	8.30	8.38	8.20	8.25
6573	NASDAQ	MGIC	Wed, Jul 18, 2018	8.35	8.40	8.20	8.30
6572	NASDAQ	MGIC	Tue, Jul 17, 2018	8.40	8.50	8.39	8.40
6571	NASDAQ	MGIC	Mon, Jul 16, 2018	8.50	8.55	8.40	8.50
6570	NASDAQ	MGIC	Fri, Jul 13, 2018	8.45	8.50	8.45	8.45
6569	NASDAQ	MGIC	Thu, Jul 12, 2018	8.50	8.50	8.40	8.45
6568	NASDAQ	MGIC	Wed, Jul 11, 2018	8.55	8.60	8.45	8.45
6567	NASDAQ	MGIC	Tue, Jul 10, 2018	8.50	8.75	8.50	8.65
6566	NASDAQ	MGIC	Mon, Jul 9, 2018	8.15	8.20	8.10	8.15
6565	NASDAQ	MGIC	Fri, Jul 6, 2018	8.05	8.15	8.05	8.15
6564	NASDAQ	MGIC	Thu, Jul 5, 2018	8.10	8.20	8.10	8.10
6563	NASDAQ	MGIC	Tue, Jul 3, 2018	8.20	8.20	8.10	8.10
6562	NASDAQ	MGIC	Mon, Jul 2, 2018	8.25	8.25	8.05	8.20
6561	NASDAQ	MGIC	Fri, Jun 29, 2018	8.10	8.30	8.10	8.30
6560	NASDAQ	MGIC	Thu, Jun 28, 2018	8.25	8.30	8.10	8.15
6559	NASDAQ	MGIC	Wed, Jun 27, 2018	8.10	8.13	8.00	8.00
6558	NASDAQ	MGIC	Tue, Jun 26, 2018	8.05	8.20	8.05	8.20
6557	NASDAQ	MGIC	Mon, Jun 25, 2018	8.15	8.20	8.05	8.20
6556	NASDAQ	MGIC	Fri, Jun 22, 2018	8.16	8.20	8.16	8.20
6555	NASDAQ	MGIC	Thu, Jun 21, 2018	8.40	8.40	8.10	8.20
6554	NASDAQ	MGIC	Wed, Jun 20, 2018	8.35	8.40	8.34	8.35
6553	NASDAQ	MGIC	Tue, Jun 19, 2018	8.30	8.35	8.25	8.30
6552	NASDAQ	MGIC	Mon, Jun 18, 2018	8.35	8.40	8.25	8.40
6551	NASDAQ	MGIC	Fri, Jun 15, 2018	8.35	8.35	8.30	8.35
6550	NASDAQ	MGIC	Thu, Jun 14, 2018	8.30	8.45	8.30	8.40
6549	NASDAQ	MGIC	Wed, Jun 13, 2018	8.35	8.45	8.25	8.25
6548	NASDAQ	MGIC	Tue, Jun 12, 2018	8.35	8.45	8.34	8.45
6547	NASDAQ	MGIC	Mon, Jun 11, 2018	8.90	8.90	8.00	8.20
6546	NASDAQ	MGIC	Fri, Jun 8, 2018	8.53	9.00	8.45	8.85
6545	NASDAQ	MGIC	Thu, Jun 7, 2018	8.70	8.70	8.55	8.55
6544	NASDAQ	MGIC	Wed, Jun 6, 2018	8.70	8.70	8.60	8.70
6543	NASDAQ	MGIC	Tue, Jun 5, 2018	8.70	8.75	8.60	8.65
6542	NASDAQ	MGIC	Mon, Jun 4, 2018	8.70	8.73	8.60	8.68
6541	NASDAQ	MGIC	Fri, Jun 1, 2018	8.74	8.90	8.65	8.65
6540	NASDAQ	MGIC	Thu, May 31, 2018	8.50	8.65	8.50	8.65
6539	NASDAQ	MGIC	Wed, May 30, 2018	8.50	8.65	8.45	8.60
6538	NASDAQ	MGIC	Tue, May 29, 2018	8.55	8.55	8.40	8.45
6537	NASDAQ	MGIC	Fri, May 25, 2018	8.60	8.65	8.60	8.65
6536	NASDAQ	MGIC	Thu, May 24, 2018	8.55	8.65	8.50	8.50
6535	NASDAQ	MGIC	Wed, May 23, 2018	8.50	8.65	8.45	8.63
6534	NASDAQ	MGIC	Tue, May 22, 2018	8.75	8.75	8.65	8.65
6533	NASDAQ	MGIC	Mon, May 21, 2018	8.50	8.85	8.50	8.80
6532	NASDAQ	MGIC	Fri, May 18, 2018	8.62	8.62	8.50	8.50
6531	NASDAQ	MGIC	Thu, May 17, 2018	8.70	8.75	8.65	8.70
6530	NASDAQ	MGIC	Wed, May 16, 2018	8.60	8.90	8.15	8.85
6529	NASDAQ	MGIC	Tue, May 15, 2018	8.05	8.10	8.00	8.00
6528	NASDAQ	MGIC	Mon, May 14, 2018	8.15	8.20	8.00	8.05
6527	NASDAQ	MGIC	Fri, May 11, 2018	8.10	8.20	8.10	8.20
6526	NASDAQ	MGIC	Thu, May 10, 2018	8.15	8.19	8.10	8.13
6525	NASDAQ	MGIC	Wed, May 9, 2018	8.25	8.25	8.00	8.15
6524	NASDAQ	MGIC	Tue, May 8, 2018	8.15	8.25	8.10	8.25
6523	NASDAQ	MGIC	Mon, May 7, 2018	8.15	8.25	8.10	8.15
6522	NASDAQ	MGIC	Fri, May 4, 2018	8.28	8.30	8.15	8.15
6521	NASDAQ	MGIC	Thu, May 3, 2018	8.23	8.30	8.15	8.20
6520	NASDAQ	MGIC	Wed, May 2, 2018	8.15	8.35	8.10	8.20
6519	NASDAQ	MGIC	Tue, May 1, 2018	8.15	8.25	8.05	8.15
6518	NASDAQ	MGIC	Mon, Apr 30, 2018	8.15	8.35	8.05	8.15
6517	NASDAQ	MGIC	Fri, Apr 27, 2018	8.45	8.53	8.28	8.30
6516	NASDAQ	MGIC	Thu, Apr 26, 2018	8.20	8.50	8.10	8.50
6515	NASDAQ	MGIC	Wed, Apr 25, 2018	8.15	8.30	8.05	8.25
6514	NASDAQ	MGIC	Tue, Apr 24, 2018	8.15	8.15	8.00	8.10
6513	NASDAQ	MGIC	Mon, Apr 23, 2018	8.35	8.40	8.05	8.15
6512	NASDAQ	MGIC	Fri, Apr 20, 2018	8.35	8.35	8.06	8.20
6511	NASDAQ	MGIC	Thu, Apr 19, 2018	8.25	8.30	8.25	8.30
6510	NASDAQ	MGIC	Wed, Apr 18, 2018	8.10	8.30	8.10	8.20
6509	NASDAQ	MGIC	Tue, Apr 17, 2018	8.10	8.20	8.10	8.15
6508	NASDAQ	MGIC	Mon, Apr 16, 2018	8.20	8.20	8.05	8.10
6507	NASDAQ	MGIC	Fri, Apr 13, 2018	8.15	8.15	8.05	8.15
6506	NASDAQ	MGIC	Thu, Apr 12, 2018	8.15	8.15	8.10	8.15
6505	NASDAQ	MGIC	Wed, Apr 11, 2018	8.10	8.35	8.10	8.10
6504	NASDAQ	MGIC	Tue, Apr 10, 2018	8.45	8.45	8.25	8.35
6503	NASDAQ	MGIC	Mon, Apr 9, 2018	8.10	8.32	8.10	8.15
6502	NASDAQ	MGIC	Fri, Apr 6, 2018	8.05	8.10	8.03	8.10
6501	NASDAQ	MGIC	Thu, Apr 5, 2018	8.26	8.26	8.05	8.15
6500	NASDAQ	MGIC	Wed, Apr 4, 2018	8.30	8.30	8.05	8.10
6499	NASDAQ	MGIC	Tue, Apr 3, 2018	8.20	8.20	8.05	8.12
6498	NASDAQ	MGIC	Mon, Apr 2, 2018	8.40	8.40	8.10	8.10
6497	NASDAQ	MGIC	Thu, Mar 29, 2018	8.25	8.50	8.00	8.50
6496	NASDAQ	MGIC	Wed, Mar 28, 2018	8.25	8.25	8.00	8.15
6495	NASDAQ	MGIC	Tue, Mar 27, 2018	8.20	8.46	8.10	8.20
6494	NASDAQ	MGIC	Mon, Mar 26, 2018	8.00	8.20	8.00	8.10
6493	NASDAQ	MGIC	Fri, Mar 23, 2018	8.05	8.10	8.00	8.00
6492	NASDAQ	MGIC	Thu, Mar 22, 2018	8.10	8.15	8.05	8.05
6491	NASDAQ	MGIC	Wed, Mar 21, 2018	8.25	8.35	8.15	8.20
6490	NASDAQ	MGIC	Tue, Mar 20, 2018	8.30	8.30	8.05	8.20
6489	NASDAQ	MGIC	Mon, Mar 19, 2018	8.30	8.30	8.20	8.25
6488	NASDAQ	MGIC	Fri, Mar 16, 2018	8.50	8.50	8.40	8.40
6487	NASDAQ	MGIC	Thu, Mar 15, 2018	8.45	8.50	8.35	8.45
6486	NASDAQ	MGIC	Wed, Mar 14, 2018	8.55	8.55	8.35	8.40
6485	NASDAQ	MGIC	Tue, Mar 13, 2018	8.50	8.60	8.48	8.60
6484	NASDAQ	MGIC	Mon, Mar 12, 2018	8.35	8.50	8.35	8.35
6483	NASDAQ	MGIC	Fri, Mar 9, 2018	8.30	8.65	8.30	8.55
6482	NASDAQ	MGIC	Thu, Mar 8, 2018	8.17	8.20	8.15	8.20
6481	NASDAQ	MGIC	Wed, Mar 7, 2018	8.15	8.20	8.12	8.12
6480	NASDAQ	MGIC	Tue, Mar 6, 2018	8.20	8.29	8.10	8.20
6479	NASDAQ	MGIC	Mon, Mar 5, 2018	8.10	8.25	8.10	8.15
6478	NASDAQ	MGIC	Fri, Mar 2, 2018	7.90	8.10	7.85	8.10
6477	NASDAQ	MGIC	Thu, Mar 1, 2018	7.95	8.00	7.75	7.95
6476	NASDAQ	MGIC	Wed, Feb 28, 2018	8.30	8.35	7.85	7.85
6475	NASDAQ	MGIC	Tue, Feb 27, 2018	8.25	8.30	7.90	7.90
6474	NASDAQ	MGIC	Mon, Feb 26, 2018	8.35	8.35	8.20	8.25
6473	NASDAQ	MGIC	Fri, Feb 23, 2018	8.40	8.50	8.20	8.45
6472	NASDAQ	MGIC	Thu, Feb 22, 2018	8.45	8.50	8.30	8.30
6471	NASDAQ	MGIC	Wed, Feb 21, 2018	8.35	8.60	8.25	8.60
6470	NASDAQ	MGIC	Tue, Feb 20, 2018	8.60	8.60	8.40	8.40
6469	NASDAQ	MGIC	Fri, Feb 16, 2018	8.50	8.55	8.45	8.45
6468	NASDAQ	MGIC	Thu, Feb 15, 2018	8.45	8.48	8.40	8.45
6467	NASDAQ	MGIC	Wed, Feb 14, 2018	8.35	8.43	8.35	8.40
6466	NASDAQ	MGIC	Tue, Feb 13, 2018	8.35	8.40	8.20	8.30
6465	NASDAQ	MGIC	Mon, Feb 12, 2018	8.35	8.45	8.25	8.45
6464	NASDAQ	MGIC	Fri, Feb 9, 2018	8.15	8.45	8.10	8.45
6463	NASDAQ	MGIC	Thu, Feb 8, 2018	8.45	8.48	8.10	8.18
6462	NASDAQ	MGIC	Wed, Feb 7, 2018	8.55	8.55	8.45	8.55
6461	NASDAQ	MGIC	Tue, Feb 6, 2018	8.55	8.66	8.40	8.60
6460	NASDAQ	MGIC	Mon, Feb 5, 2018	8.90	8.90	8.55	8.55
6459	NASDAQ	MGIC	Fri, Feb 2, 2018	9.01	9.03	8.90	8.90
6458	NASDAQ	MGIC	Thu, Feb 1, 2018	9.15	9.20	9.05	9.10
6457	NASDAQ	MGIC	Wed, Jan 31, 2018	9.02	9.17	9.00	9.15
6456	NASDAQ	MGIC	Tue, Jan 30, 2018	9.00	9.10	8.95	9.10
6455	NASDAQ	MGIC	Mon, Jan 29, 2018	9.00	9.15	9.00	9.03
6454	NASDAQ	MGIC	Fri, Jan 26, 2018	9.20	9.20	9.00	9.00
6453	NASDAQ	MGIC	Thu, Jan 25, 2018	8.70	9.25	8.60	9.15
6452	NASDAQ	MGIC	Wed, Jan 24, 2018	8.70	8.75	8.60	8.63
6451	NASDAQ	MGIC	Tue, Jan 23, 2018	8.60	8.75	8.50	8.75
6450	NASDAQ	MGIC	Mon, Jan 22, 2018	8.70	8.75	8.60	8.70
6449	NASDAQ	MGIC	Fri, Jan 19, 2018	8.80	8.80	8.56	8.65
6448	NASDAQ	MGIC	Thu, Jan 18, 2018	8.75	8.82	8.70	8.70
6447	NASDAQ	MGIC	Wed, Jan 17, 2018	8.77	8.95	8.70	8.75
6446	NASDAQ	MGIC	Tue, Jan 16, 2018	8.95	8.95	8.68	8.85
6445	NASDAQ	MGIC	Fri, Jan 12, 2018	8.70	9.00	8.70	8.95
6444	NASDAQ	MGIC	Thu, Jan 11, 2018	8.85	8.95	8.60	8.70
6443	NASDAQ	MGIC	Wed, Jan 10, 2018	8.70	8.85	8.70	8.84
6442	NASDAQ	MGIC	Tue, Jan 9, 2018	8.80	8.85	8.73	8.80
6441	NASDAQ	MGIC	Mon, Jan 8, 2018	8.95	8.95	8.80	8.80
6440	NASDAQ	MGIC	Fri, Jan 5, 2018	9.00	9.00	8.90	8.90
6439	NASDAQ	MGIC	Thu, Jan 4, 2018	8.65	9.00	8.65	8.98
6438	NASDAQ	MGIC	Wed, Jan 3, 2018	8.70	8.70	8.60	8.70
6437	NASDAQ	MGIC	Tue, Jan 2, 2018	8.60	8.70	8.55	8.70
6436	NASDAQ	MGIC	Fri, Dec 29, 2017	8.50	8.50	8.38	8.38
6435	NASDAQ	MGIC	Thu, Dec 28, 2017	8.40	8.50	8.35	8.45
6434	NASDAQ	MGIC	Wed, Dec 27, 2017	8.46	8.53	8.35	8.35
6433	NASDAQ	MGIC	Tue, Dec 26, 2017	8.38	8.55	8.35	8.50
6432	NASDAQ	MGIC	Fri, Dec 22, 2017	8.40	8.40	8.20	8.35
6431	NASDAQ	MGIC	Thu, Dec 21, 2017	8.35	8.40	8.30	8.40
6430	NASDAQ	MGIC	Wed, Dec 20, 2017	8.35	8.45	8.25	8.30
6429	NASDAQ	MGIC	Tue, Dec 19, 2017	8.25	8.45	8.20	8.35
6428	NASDAQ	MGIC	Mon, Dec 18, 2017	8.25	8.30	8.15	8.20
6427	NASDAQ	MGIC	Fri, Dec 15, 2017	8.15	8.30	8.11	8.30
6426	NASDAQ	MGIC	Thu, Dec 14, 2017	8.10	8.20	8.10	8.20
6425	NASDAQ	MGIC	Wed, Dec 13, 2017	8.15	8.15	8.05	8.15
6424	NASDAQ	MGIC	Tue, Dec 12, 2017	8.05	8.15	8.05	8.15
6423	NASDAQ	MGIC	Mon, Dec 11, 2017	8.05	8.10	8.05	8.10
6422	NASDAQ	MGIC	Fri, Dec 8, 2017	8.15	8.16	8.05	8.05
6421	NASDAQ	MGIC	Thu, Dec 7, 2017	8.10	8.10	8.03	8.10
6420	NASDAQ	MGIC	Wed, Dec 6, 2017	8.05	8.10	8.00	8.05
6419	NASDAQ	MGIC	Tue, Dec 5, 2017	8.05	8.25	8.00	8.00
6418	NASDAQ	MGIC	Mon, Dec 4, 2017	8.20	8.20	7.92	8.05
6417	NASDAQ	MGIC	Fri, Dec 1, 2017	8.21	8.35	8.15	8.20
6416	NASDAQ	MGIC	Thu, Nov 30, 2017	8.35	8.35	8.10	8.20
6415	NASDAQ	MGIC	Wed, Nov 29, 2017	8.30	8.38	8.15	8.20
6414	NASDAQ	MGIC	Tue, Nov 28, 2017	8.35	8.40	8.30	8.35
6413	NASDAQ	MGIC	Mon, Nov 27, 2017	8.45	8.50	8.32	8.35
6412	NASDAQ	MGIC	Fri, Nov 24, 2017	8.40	8.45	8.40	8.45
6411	NASDAQ	MGIC	Wed, Nov 22, 2017	8.40	8.45	8.34	8.45
6410	NASDAQ	MGIC	Tue, Nov 21, 2017	8.45	8.47	8.25	8.30
6409	NASDAQ	MGIC	Mon, Nov 20, 2017	8.60	8.65	8.50	8.50
6408	NASDAQ	MGIC	Fri, Nov 17, 2017	8.90	8.90	8.55	8.60
6407	NASDAQ	MGIC	Thu, Nov 16, 2017	8.80	8.95	8.77	8.85
6406	NASDAQ	MGIC	Wed, Nov 15, 2017	8.90	8.90	8.60	8.65
6405	NASDAQ	MGIC	Tue, Nov 14, 2017	8.85	9.25	8.70	8.90
6404	NASDAQ	MGIC	Mon, Nov 13, 2017	8.65	8.95	8.60	8.85
6403	NASDAQ	MGIC	Fri, Nov 10, 2017	8.60	8.70	8.45	8.70
6402	NASDAQ	MGIC	Thu, Nov 9, 2017	8.70	8.75	8.55	8.60
6401	NASDAQ	MGIC	Wed, Nov 8, 2017	8.75	8.78	8.65	8.78
6400	NASDAQ	MGIC	Tue, Nov 7, 2017	8.80	8.90	8.76	8.80
6399	NASDAQ	MGIC	Mon, Nov 6, 2017	8.75	8.80	8.73	8.80
6398	NASDAQ	MGIC	Fri, Nov 3, 2017	8.95	8.95	8.70	8.75
6397	NASDAQ	MGIC	Thu, Nov 2, 2017	8.90	9.05	8.70	8.95
6396	NASDAQ	MGIC	Wed, Nov 1, 2017	8.90	9.00	8.77	8.95
6395	NASDAQ	MGIC	Tue, Oct 31, 2017	8.55	8.85	8.50	8.85
6394	NASDAQ	MGIC	Mon, Oct 30, 2017	8.50	8.70	8.40	8.60
6393	NASDAQ	MGIC	Fri, Oct 27, 2017	8.90	8.90	8.60	8.75
6392	NASDAQ	MGIC	Thu, Oct 26, 2017	8.90	9.00	8.80	8.90
6391	NASDAQ	MGIC	Wed, Oct 25, 2017	8.80	8.95	8.75	8.85
6390	NASDAQ	MGIC	Tue, Oct 24, 2017	8.80	8.90	8.75	8.85
6389	NASDAQ	MGIC	Mon, Oct 23, 2017	8.85	8.90	8.70	8.85
6388	NASDAQ	MGIC	Fri, Oct 20, 2017	9.10	9.15	8.95	8.95
6387	NASDAQ	MGIC	Thu, Oct 19, 2017	9.05	9.10	8.85	9.00
6386	NASDAQ	MGIC	Wed, Oct 18, 2017	9.25	9.25	9.05	9.10
6385	NASDAQ	MGIC	Tue, Oct 17, 2017	9.35	9.50	9.35	9.35
6384	NASDAQ	MGIC	Mon, Oct 16, 2017	9.25	9.40	9.25	9.40
6383	NASDAQ	MGIC	Fri, Oct 13, 2017	9.50	9.50	9.38	9.40
6382	NASDAQ	MGIC	Thu, Oct 12, 2017	9.45	9.50	9.38	9.40
6381	NASDAQ	MGIC	Wed, Oct 11, 2017	9.20	9.40	9.15	9.40
6380	NASDAQ	MGIC	Tue, Oct 10, 2017	9.15	9.25	9.15	9.25
6379	NASDAQ	MGIC	Mon, Oct 9, 2017	9.10	9.10	9.04	9.05
6378	NASDAQ	MGIC	Fri, Oct 6, 2017	9.05	9.15	8.95	9.15
6377	NASDAQ	MGIC	Thu, Oct 5, 2017	8.80	9.20	8.80	9.20
6376	NASDAQ	MGIC	Wed, Oct 4, 2017	8.90	9.00	8.90	8.95
6375	NASDAQ	MGIC	Tue, Oct 3, 2017	8.85	9.00	8.78	9.00
6374	NASDAQ	MGIC	Mon, Oct 2, 2017	8.65	8.85	8.65	8.80
6373	NASDAQ	MGIC	Fri, Sep 29, 2017	8.90	8.90	8.70	8.70
6372	NASDAQ	MGIC	Thu, Sep 28, 2017	8.75	8.95	8.65	8.95
6371	NASDAQ	MGIC	Wed, Sep 27, 2017	8.60	8.80	8.56	8.80
6370	NASDAQ	MGIC	Tue, Sep 26, 2017	8.65	8.70	8.59	8.70
6369	NASDAQ	MGIC	Mon, Sep 25, 2017	8.60	8.70	8.60	8.65
6368	NASDAQ	MGIC	Fri, Sep 22, 2017	8.70	8.75	8.65	8.75
6367	NASDAQ	MGIC	Thu, Sep 21, 2017	8.70	8.70	8.62	8.70
6366	NASDAQ	MGIC	Wed, Sep 20, 2017	8.70	8.70	8.62	8.70
6365	NASDAQ	MGIC	Tue, Sep 19, 2017	8.65	8.70	8.60	8.70
6364	NASDAQ	MGIC	Mon, Sep 18, 2017	8.55	8.70	8.50	8.70
6363	NASDAQ	MGIC	Fri, Sep 15, 2017	8.70	8.70	8.50	8.50
6362	NASDAQ	MGIC	Thu, Sep 14, 2017	8.45	8.70	8.38	8.55
6361	NASDAQ	MGIC	Wed, Sep 13, 2017	8.35	8.50	8.31	8.40
6360	NASDAQ	MGIC	Tue, Sep 12, 2017	8.25	8.45	8.25	8.40
6359	NASDAQ	MGIC	Mon, Sep 11, 2017	8.16	8.30	8.15	8.30
6358	NASDAQ	MGIC	Fri, Sep 8, 2017	8.10	8.25	8.10	8.15
6357	NASDAQ	MGIC	Thu, Sep 7, 2017	7.95	8.20	7.95	8.15
6356	NASDAQ	MGIC	Wed, Sep 6, 2017	7.85	8.10	7.80	8.00
6355	NASDAQ	MGIC	Tue, Sep 5, 2017	7.80	7.90	7.75	7.90
6354	NASDAQ	MGIC	Fri, Sep 1, 2017	7.80	7.90	7.80	7.83
6353	NASDAQ	MGIC	Thu, Aug 31, 2017	7.80	7.85	7.75	7.85
6352	NASDAQ	MGIC	Wed, Aug 30, 2017	7.80	7.85	7.75	7.85
6351	NASDAQ	MGIC	Tue, Aug 29, 2017	7.70	7.85	7.70	7.85
6350	NASDAQ	MGIC	Mon, Aug 28, 2017	7.65	7.80	7.60	7.80
6349	NASDAQ	MGIC	Fri, Aug 25, 2017	7.75	7.80	7.65	7.70
6348	NASDAQ	MGIC	Thu, Aug 24, 2017	7.80	7.85	7.75	7.83
6347	NASDAQ	MGIC	Wed, Aug 23, 2017	7.80	7.90	7.80	7.80
6346	NASDAQ	MGIC	Tue, Aug 22, 2017	7.85	7.90	7.80	7.90
6345	NASDAQ	MGIC	Mon, Aug 21, 2017	7.90	7.90	7.85	7.90
6344	NASDAQ	MGIC	Fri, Aug 18, 2017	7.95	8.00	7.90	8.00
6343	NASDAQ	MGIC	Thu, Aug 17, 2017	7.95	8.00	7.95	8.00
6342	NASDAQ	MGIC	Wed, Aug 16, 2017	8.00	8.10	7.95	8.00
6341	NASDAQ	MGIC	Tue, Aug 15, 2017	8.00	8.05	7.90	8.05
6340	NASDAQ	MGIC	Mon, Aug 14, 2017	7.90	8.15	7.90	8.00
6339	NASDAQ	MGIC	Fri, Aug 11, 2017	8.00	8.00	7.90	7.95
6338	NASDAQ	MGIC	Thu, Aug 10, 2017	8.15	8.20	7.81	8.00
6337	NASDAQ	MGIC	Wed, Aug 9, 2017	7.90	8.45	7.90	8.15
6336	NASDAQ	MGIC	Tue, Aug 8, 2017	7.80	8.00	7.80	7.90
6335	NASDAQ	MGIC	Mon, Aug 7, 2017	7.90	7.95	7.80	7.85
6334	NASDAQ	MGIC	Fri, Aug 4, 2017	8.00	8.00	7.90	7.90
6333	NASDAQ	MGIC	Thu, Aug 3, 2017	8.10	8.10	7.90	7.95
6332	NASDAQ	MGIC	Wed, Aug 2, 2017	7.90	7.95	7.90	7.90
6331	NASDAQ	MGIC	Tue, Aug 1, 2017	7.95	8.05	7.90	7.90
6330	NASDAQ	MGIC	Mon, Jul 31, 2017	8.00	8.05	7.90	7.90
6329	NASDAQ	MGIC	Fri, Jul 28, 2017	8.00	8.05	7.95	7.95
6328	NASDAQ	MGIC	Thu, Jul 27, 2017	8.20	8.20	7.90	7.91
6327	NASDAQ	MGIC	Wed, Jul 26, 2017	8.10	8.10	8.00	8.05
6326	NASDAQ	MGIC	Tue, Jul 25, 2017	8.10	8.15	8.05	8.05
6325	NASDAQ	MGIC	Mon, Jul 24, 2017	8.10	8.10	8.00	8.05
6324	NASDAQ	MGIC	Fri, Jul 21, 2017	8.25	8.25	8.05	8.10
6323	NASDAQ	MGIC	Thu, Jul 20, 2017	8.15	8.25	8.10	8.15
6322	NASDAQ	MGIC	Wed, Jul 19, 2017	8.15	8.20	8.10	8.10
6321	NASDAQ	MGIC	Tue, Jul 18, 2017	8.15	8.20	8.15	8.20
6320	NASDAQ	MGIC	Mon, Jul 17, 2017	8.20	8.40	8.20	8.25
6319	NASDAQ	MGIC	Fri, Jul 14, 2017	8.20	8.33	8.20	8.20
6318	NASDAQ	MGIC	Thu, Jul 13, 2017	8.20	8.20	8.10	8.20
6317	NASDAQ	MGIC	Wed, Jul 12, 2017	8.00	8.20	8.00	8.15
6316	NASDAQ	MGIC	Tue, Jul 11, 2017	7.90	8.00	7.90	8.00
6315	NASDAQ	MGIC	Mon, Jul 10, 2017	8.00	8.10	7.95	8.00
6314	NASDAQ	MGIC	Fri, Jul 7, 2017	7.95	7.95	7.85	7.90
6313	NASDAQ	MGIC	Thu, Jul 6, 2017	7.95	7.95	7.85	7.95
6312	NASDAQ	MGIC	Wed, Jul 5, 2017	7.90	8.10	7.90	7.95
6311	NASDAQ	MGIC	Mon, Jul 3, 2017	8.05	8.05	7.85	7.95
6310	NASDAQ	MGIC	Fri, Jun 30, 2017	7.85	7.95	7.85	7.95
6309	NASDAQ	MGIC	Thu, Jun 29, 2017	7.95	7.95	7.79	7.90
6308	NASDAQ	MGIC	Wed, Jun 28, 2017	7.95	8.00	7.80	7.95
6307	NASDAQ	MGIC	Tue, Jun 27, 2017	8.00	8.15	7.85	7.90
6306	NASDAQ	MGIC	Mon, Jun 26, 2017	7.91	8.15	7.91	8.10
6305	NASDAQ	MGIC	Fri, Jun 23, 2017	8.05	8.15	7.95	8.05
6304	NASDAQ	MGIC	Thu, Jun 22, 2017	8.05	8.17	7.96	8.05
6303	NASDAQ	MGIC	Wed, Jun 21, 2017	7.95	8.10	7.95	8.00
6302	NASDAQ	MGIC	Tue, Jun 20, 2017	7.95	8.10	7.85	8.05
6301	NASDAQ	MGIC	Mon, Jun 19, 2017	7.90	8.05	7.88	8.05
6300	NASDAQ	MGIC	Fri, Jun 16, 2017	7.85	8.05	7.85	7.85
6299	NASDAQ	MGIC	Thu, Jun 15, 2017	7.70	8.00	7.65	7.90
6298	NASDAQ	MGIC	Wed, Jun 14, 2017	7.80	7.80	7.75	7.80
6297	NASDAQ	MGIC	Tue, Jun 13, 2017	7.90	7.90	7.74	7.76
6296	NASDAQ	MGIC	Mon, Jun 12, 2017	7.90	7.90	7.75	7.85
6295	NASDAQ	MGIC	Fri, Jun 9, 2017	8.10	8.15	7.86	7.90
6294	NASDAQ	MGIC	Thu, Jun 8, 2017	7.90	8.05	7.90	8.05
6293	NASDAQ	MGIC	Wed, Jun 7, 2017	7.95	8.00	7.80	7.85
6292	NASDAQ	MGIC	Tue, Jun 6, 2017	7.95	8.00	7.85	8.00
6291	NASDAQ	MGIC	Mon, Jun 5, 2017	8.00	8.00	7.90	7.90
6290	NASDAQ	MGIC	Fri, Jun 2, 2017	8.05	8.10	8.00	8.00
6289	NASDAQ	MGIC	Thu, Jun 1, 2017	8.10	8.15	8.00	8.10
6288	NASDAQ	MGIC	Wed, May 31, 2017	8.20	8.20	8.00	8.06
6287	NASDAQ	MGIC	Tue, May 30, 2017	8.30	8.30	8.00	8.15
6286	NASDAQ	MGIC	Fri, May 26, 2017	8.20	8.23	8.10	8.10
6285	NASDAQ	MGIC	Thu, May 25, 2017	8.35	8.40	8.25	8.25
6284	NASDAQ	MGIC	Wed, May 24, 2017	8.45	8.45	8.25	8.25
6283	NASDAQ	MGIC	Tue, May 23, 2017	8.45	8.50	8.40	8.45
6282	NASDAQ	MGIC	Mon, May 22, 2017	8.50	8.55	8.40	8.50
6281	NASDAQ	MGIC	Fri, May 19, 2017	8.35	8.40	8.21	8.40
6280	NASDAQ	MGIC	Thu, May 18, 2017	8.05	8.25	7.96	8.25
6279	NASDAQ	MGIC	Wed, May 17, 2017	8.40	8.40	8.05	8.25
6278	NASDAQ	MGIC	Tue, May 16, 2017	8.25	8.70	8.20	8.45
6277	NASDAQ	MGIC	Mon, May 15, 2017	7.95	8.10	7.95	8.03
6276	NASDAQ	MGIC	Fri, May 12, 2017	7.97	8.10	7.76	7.90
6275	NASDAQ	MGIC	Thu, May 11, 2017	7.95	8.15	7.95	8.10
6274	NASDAQ	MGIC	Wed, May 10, 2017	7.91	8.05	7.91	8.05
6273	NASDAQ	MGIC	Tue, May 9, 2017	7.95	8.05	7.86	8.00
6272	NASDAQ	MGIC	Mon, May 8, 2017	7.95	7.95	7.70	7.80
6271	NASDAQ	MGIC	Fri, May 5, 2017	7.75	7.90	7.60	7.90
6270	NASDAQ	MGIC	Thu, May 4, 2017	7.65	7.65	7.55	7.60
6269	NASDAQ	MGIC	Wed, May 3, 2017	7.65	7.66	7.50	7.50
6268	NASDAQ	MGIC	Tue, May 2, 2017	7.60	7.65	7.50	7.60
6267	NASDAQ	MGIC	Mon, May 1, 2017	7.65	7.75	7.65	7.65
6266	NASDAQ	MGIC	Fri, Apr 28, 2017	7.75	7.80	7.60	7.75
6265	NASDAQ	MGIC	Thu, Apr 27, 2017	7.70	7.85	7.65	7.70
6264	NASDAQ	MGIC	Wed, Apr 26, 2017	7.80	7.85	7.70	7.70
6263	NASDAQ	MGIC	Tue, Apr 25, 2017	7.89	7.90	7.80	7.85
6262	NASDAQ	MGIC	Mon, Apr 24, 2017	7.85	7.90	7.81	7.90
6261	NASDAQ	MGIC	Fri, Apr 21, 2017	7.80	7.90	7.79	7.85
6260	NASDAQ	MGIC	Thu, Apr 20, 2017	7.75	7.80	7.61	7.75
6259	NASDAQ	MGIC	Wed, Apr 19, 2017	7.60	7.70	7.40	7.70
6258	NASDAQ	MGIC	Tue, Apr 18, 2017	7.45	7.60	7.45	7.60
6257	NASDAQ	MGIC	Mon, Apr 17, 2017	7.55	7.65	7.45	7.53
6256	NASDAQ	MGIC	Thu, Apr 13, 2017	7.70	7.80	7.55	7.55
6255	NASDAQ	MGIC	Wed, Apr 12, 2017	8.05	8.10	7.75	7.75
6254	NASDAQ	MGIC	Tue, Apr 11, 2017	8.00	8.05	7.90	8.00
6253	NASDAQ	MGIC	Mon, Apr 10, 2017	8.15	8.15	8.05	8.05
6252	NASDAQ	MGIC	Fri, Apr 7, 2017	8.05	8.15	8.01	8.15
6251	NASDAQ	MGIC	Thu, Apr 6, 2017	7.85	8.05	7.85	8.05
6250	NASDAQ	MGIC	Wed, Apr 5, 2017	7.75	7.80	7.70	7.75
6249	NASDAQ	MGIC	Tue, Apr 4, 2017	7.75	7.80	7.70	7.80
6248	NASDAQ	MGIC	Mon, Apr 3, 2017	7.65	7.75	7.65	7.70
6247	NASDAQ	MGIC	Fri, Mar 31, 2017	7.90	7.90	7.71	7.80
6246	NASDAQ	MGIC	Thu, Mar 30, 2017	7.85	7.85	7.76	7.85
6245	NASDAQ	MGIC	Wed, Mar 29, 2017	7.85	7.95	7.80	7.90
6244	NASDAQ	MGIC	Tue, Mar 28, 2017	7.90	7.90	7.85	7.90
6243	NASDAQ	MGIC	Mon, Mar 27, 2017	7.95	8.00	7.85	7.95
6242	NASDAQ	MGIC	Fri, Mar 24, 2017	7.95	8.10	7.95	8.05
6241	NASDAQ	MGIC	Thu, Mar 23, 2017	7.80	7.90	7.80	7.85
6240	NASDAQ	MGIC	Wed, Mar 22, 2017	7.85	8.00	7.79	7.90
6239	NASDAQ	MGIC	Tue, Mar 21, 2017	8.00	8.00	7.90	7.93
6238	NASDAQ	MGIC	Mon, Mar 20, 2017	7.95	8.00	7.93	7.95
6237	NASDAQ	MGIC	Fri, Mar 17, 2017	7.95	7.95	7.86	7.95
6236	NASDAQ	MGIC	Thu, Mar 16, 2017	7.90	7.95	7.83	7.95
6235	NASDAQ	MGIC	Wed, Mar 15, 2017	7.85	7.95	7.85	7.90
6234	NASDAQ	MGIC	Tue, Mar 14, 2017	7.85	7.90	7.75	7.85
6233	NASDAQ	MGIC	Mon, Mar 13, 2017	7.80	7.80	7.75	7.80
6232	NASDAQ	MGIC	Fri, Mar 10, 2017	7.85	7.85	7.65	7.75
6231	NASDAQ	MGIC	Thu, Mar 9, 2017	7.80	7.85	7.75	7.80
6230	NASDAQ	MGIC	Wed, Mar 8, 2017	7.85	7.85	7.71	7.80
6229	NASDAQ	MGIC	Tue, Mar 7, 2017	7.80	7.85	7.75	7.80
6228	NASDAQ	MGIC	Mon, Mar 6, 2017	7.80	7.85	7.65	7.65
6227	NASDAQ	MGIC	Fri, Mar 3, 2017	7.90	7.90	7.85	7.88
6226	NASDAQ	MGIC	Thu, Mar 2, 2017	7.80	7.90	7.68	7.85
6225	NASDAQ	MGIC	Wed, Mar 1, 2017	7.85	7.85	7.76	7.78
6224	NASDAQ	MGIC	Tue, Feb 28, 2017	7.70	7.80	7.70	7.75
6223	NASDAQ	MGIC	Mon, Feb 27, 2017	7.65	7.70	7.55	7.65
6222	NASDAQ	MGIC	Fri, Feb 24, 2017	7.45	7.65	7.45	7.60
6221	NASDAQ	MGIC	Thu, Feb 23, 2017	7.60	7.65	7.45	7.45
6220	NASDAQ	MGIC	Wed, Feb 22, 2017	7.55	7.60	7.46	7.55
6219	NASDAQ	MGIC	Tue, Feb 21, 2017	7.55	7.70	7.35	7.40
6218	NASDAQ	MGIC	Fri, Feb 17, 2017	7.70	7.85	7.65	7.75
6217	NASDAQ	MGIC	Thu, Feb 16, 2017	7.85	7.90	7.70	7.80
6216	NASDAQ	MGIC	Wed, Feb 15, 2017	7.60	7.65	7.50	7.65
6215	NASDAQ	MGIC	Tue, Feb 14, 2017	7.50	7.55	7.46	7.50
6214	NASDAQ	MGIC	Mon, Feb 13, 2017	7.35	7.48	7.35	7.45
6213	NASDAQ	MGIC	Fri, Feb 10, 2017	7.10	7.20	7.10	7.15
6212	NASDAQ	MGIC	Thu, Feb 9, 2017	7.40	7.40	7.20	7.20
6211	NASDAQ	MGIC	Wed, Feb 8, 2017	7.45	7.50	7.30	7.35
6210	NASDAQ	MGIC	Tue, Feb 7, 2017	7.45	7.50	7.40	7.40
6209	NASDAQ	MGIC	Mon, Feb 6, 2017	7.30	7.40	7.19	7.40
6208	NASDAQ	MGIC	Fri, Feb 3, 2017	7.10	7.25	7.10	7.25
6207	NASDAQ	MGIC	Thu, Feb 2, 2017	7.00	7.15	7.00	7.15
6206	NASDAQ	MGIC	Wed, Feb 1, 2017	7.10	7.10	6.97	7.00
6205	NASDAQ	MGIC	Tue, Jan 31, 2017	7.05	7.10	7.00	7.10
6204	NASDAQ	MGIC	Mon, Jan 30, 2017	6.90	7.00	6.90	6.95
6203	NASDAQ	MGIC	Fri, Jan 27, 2017	6.85	6.95	6.85	6.93
6202	NASDAQ	MGIC	Thu, Jan 26, 2017	6.75	6.90	6.75	6.90
6201	NASDAQ	MGIC	Wed, Jan 25, 2017	6.80	6.90	6.75	6.75
6200	NASDAQ	MGIC	Tue, Jan 24, 2017	6.85	6.85	6.75	6.85
6199	NASDAQ	MGIC	Mon, Jan 23, 2017	6.95	6.95	6.80	6.80
6198	NASDAQ	MGIC	Fri, Jan 20, 2017	6.95	7.05	6.95	7.00
6197	NASDAQ	MGIC	Thu, Jan 19, 2017	6.95	7.05	6.90	7.05
6196	NASDAQ	MGIC	Wed, Jan 18, 2017	6.95	7.05	6.95	7.00
6195	NASDAQ	MGIC	Tue, Jan 17, 2017	7.05	7.05	6.90	7.00
6194	NASDAQ	MGIC	Fri, Jan 13, 2017	7.13	7.30	6.97	7.03
6193	NASDAQ	MGIC	Thu, Jan 12, 2017	7.15	7.15	7.00	7.10
6192	NASDAQ	MGIC	Wed, Jan 11, 2017	7.05	7.10	6.90	7.10
6191	NASDAQ	MGIC	Tue, Jan 10, 2017	7.05	7.15	6.90	7.05
6190	NASDAQ	MGIC	Mon, Jan 9, 2017	6.95	7.05	6.95	6.95
6189	NASDAQ	MGIC	Fri, Jan 6, 2017	7.00	7.05	6.95	6.95
6188	NASDAQ	MGIC	Thu, Jan 5, 2017	6.95	7.08	6.95	7.00
6187	NASDAQ	MGIC	Wed, Jan 4, 2017	6.90	7.05	6.90	6.95
6186	NASDAQ	MGIC	Tue, Jan 3, 2017	6.75	6.95	6.75	6.90
6185	NASDAQ	MGIC	Fri, Dec 30, 2016	6.90	6.90	6.65	6.67
6184	NASDAQ	MGIC	Thu, Dec 29, 2016	6.75	6.90	6.75	6.90
6183	NASDAQ	MGIC	Wed, Dec 28, 2016	6.85	6.85	6.80	6.85
6182	NASDAQ	MGIC	Tue, Dec 27, 2016	6.85	6.90	6.85	6.88
6181	NASDAQ	MGIC	Fri, Dec 23, 2016	6.94	6.94	6.75	6.90
6180	NASDAQ	MGIC	Thu, Dec 22, 2016	7.00	7.00	6.91	6.95
6179	NASDAQ	MGIC	Wed, Dec 21, 2016	7.00	7.10	6.95	7.00
6178	NASDAQ	MGIC	Tue, Dec 20, 2016	7.05	7.10	6.97	7.05
6177	NASDAQ	MGIC	Mon, Dec 19, 2016	6.95	7.10	6.95	7.10
6176	NASDAQ	MGIC	Fri, Dec 16, 2016	7.00	7.30	6.80	6.80
6175	NASDAQ	MGIC	Thu, Dec 15, 2016	7.05	7.08	6.90	7.05
6174	NASDAQ	MGIC	Wed, Dec 14, 2016	7.15	7.25	7.05	7.05
6173	NASDAQ	MGIC	Tue, Dec 13, 2016	7.25	7.33	7.10	7.25
6172	NASDAQ	MGIC	Mon, Dec 12, 2016	7.35	7.35	7.25	7.30
6171	NASDAQ	MGIC	Fri, Dec 9, 2016	7.25	7.30	7.25	7.30
6170	NASDAQ	MGIC	Thu, Dec 8, 2016	7.30	7.30	7.25	7.28
6169	NASDAQ	MGIC	Wed, Dec 7, 2016	7.40	7.40	7.35	7.35
6168	NASDAQ	MGIC	Tue, Dec 6, 2016	7.30	7.40	7.25	7.30
6167	NASDAQ	MGIC	Mon, Dec 5, 2016	7.25	7.25	7.20	7.25
6166	NASDAQ	MGIC	Fri, Dec 2, 2016	7.10	7.20	7.10	7.20
6165	NASDAQ	MGIC	Thu, Dec 1, 2016	7.20	7.30	7.10	7.20
6164	NASDAQ	MGIC	Wed, Nov 30, 2016	7.30	7.30	7.15	7.20
6163	NASDAQ	MGIC	Tue, Nov 29, 2016	7.15	7.30	7.15	7.30
6162	NASDAQ	MGIC	Mon, Nov 28, 2016	7.07	7.25	7.07	7.15
6161	NASDAQ	MGIC	Fri, Nov 25, 2016	7.10	7.15	7.05	7.15
6160	NASDAQ	MGIC	Wed, Nov 23, 2016	7.15	7.15	7.05	7.08
6159	NASDAQ	MGIC	Tue, Nov 22, 2016	7.34	7.34	7.05	7.15
6158	NASDAQ	MGIC	Mon, Nov 21, 2016	7.15	7.25	7.15	7.20
6157	NASDAQ	MGIC	Fri, Nov 18, 2016	7.05	7.15	7.05	7.05
6156	NASDAQ	MGIC	Thu, Nov 17, 2016	7.10	7.10	6.95	7.10
6155	NASDAQ	MGIC	Wed, Nov 16, 2016	7.10	7.15	7.10	7.15
6154	NASDAQ	MGIC	Tue, Nov 15, 2016	7.30	7.30	7.10	7.10
6153	NASDAQ	MGIC	Mon, Nov 14, 2016	7.50	7.50	7.00	7.20
6152	NASDAQ	MGIC	Fri, Nov 11, 2016	7.00	7.45	6.95	7.45
6151	NASDAQ	MGIC	Thu, Nov 10, 2016	7.20	7.20	6.90	7.00
6150	NASDAQ	MGIC	Wed, Nov 9, 2016	7.25	7.30	7.20	7.20
6149	NASDAQ	MGIC	Tue, Nov 8, 2016	7.20	7.30	7.20	7.20
6148	NASDAQ	MGIC	Mon, Nov 7, 2016	7.30	7.35	7.15	7.30
6147	NASDAQ	MGIC	Fri, Nov 4, 2016	7.30	7.35	7.25	7.30
6146	NASDAQ	MGIC	Thu, Nov 3, 2016	7.35	7.50	7.25	7.40
6145	NASDAQ	MGIC	Wed, Nov 2, 2016	7.60	7.60	7.36	7.45
6144	NASDAQ	MGIC	Tue, Nov 1, 2016	7.40	7.55	7.40	7.50
6143	NASDAQ	MGIC	Mon, Oct 31, 2016	7.40	7.40	7.30	7.30
6142	NASDAQ	MGIC	Fri, Oct 28, 2016	7.35	7.40	7.30	7.35
6141	NASDAQ	MGIC	Thu, Oct 27, 2016	7.50	7.50	7.30	7.35
6140	NASDAQ	MGIC	Wed, Oct 26, 2016	7.45	7.50	7.32	7.40
6139	NASDAQ	MGIC	Tue, Oct 25, 2016	7.35	7.40	7.35	7.40
6138	NASDAQ	MGIC	Mon, Oct 24, 2016	7.35	7.35	7.22	7.35
6137	NASDAQ	MGIC	Fri, Oct 21, 2016	7.25	7.35	7.16	7.30
6136	NASDAQ	MGIC	Thu, Oct 20, 2016	7.20	7.25	7.20	7.25
6135	NASDAQ	MGIC	Wed, Oct 19, 2016	7.30	7.30	7.10	7.25
6134	NASDAQ	MGIC	Tue, Oct 18, 2016	7.30	7.35	7.20	7.25
6133	NASDAQ	MGIC	Mon, Oct 17, 2016	7.05	7.10	7.00	7.05
6132	NASDAQ	MGIC	Fri, Oct 14, 2016	7.10	7.20	7.09	7.12
6131	NASDAQ	MGIC	Thu, Oct 13, 2016	7.12	7.23	7.03	7.12
6130	NASDAQ	MGIC	Wed, Oct 12, 2016	7.18	7.25	7.14	7.15
6129	NASDAQ	MGIC	Tue, Oct 11, 2016	7.28	7.28	7.14	7.14
6128	NASDAQ	MGIC	Mon, Oct 10, 2016	7.21	7.29	7.21	7.28
6127	NASDAQ	MGIC	Fri, Oct 7, 2016	7.19	7.29	7.19	7.29
6126	NASDAQ	MGIC	Thu, Oct 6, 2016	7.12	7.22	7.12	7.20
6125	NASDAQ	MGIC	Wed, Oct 5, 2016	7.17	7.21	7.12	7.16
6124	NASDAQ	MGIC	Tue, Oct 4, 2016	7.21	7.21	7.14	7.16
6123	NASDAQ	MGIC	Mon, Oct 3, 2016	7.14	7.17	7.14	7.16
6122	NASDAQ	MGIC	Fri, Sep 30, 2016	7.05	7.17	7.05	7.13
6121	NASDAQ	MGIC	Thu, Sep 29, 2016	7.14	7.22	7.01	7.05
6120	NASDAQ	MGIC	Wed, Sep 28, 2016	7.15	7.29	7.10	7.18
6119	NASDAQ	MGIC	Tue, Sep 27, 2016	7.34	7.36	7.25	7.26
6118	NASDAQ	MGIC	Mon, Sep 26, 2016	7.35	7.39	7.30	7.36
6117	NASDAQ	MGIC	Fri, Sep 23, 2016	7.55	7.60	7.37	7.42
6116	NASDAQ	MGIC	Thu, Sep 22, 2016	6.98	7.58	6.91	7.55
6115	NASDAQ	MGIC	Wed, Sep 21, 2016	6.85	6.95	6.84	6.91
6114	NASDAQ	MGIC	Tue, Sep 20, 2016	6.88	6.93	6.83	6.87
6113	NASDAQ	MGIC	Mon, Sep 19, 2016	6.79	7.01	6.79	6.91
6112	NASDAQ	MGIC	Fri, Sep 16, 2016	6.60	6.66	6.51	6.64
6111	NASDAQ	MGIC	Thu, Sep 15, 2016	6.89	6.89	6.60	6.60
6110	NASDAQ	MGIC	Wed, Sep 14, 2016	7.05	7.08	6.78	6.84
6109	NASDAQ	MGIC	Tue, Sep 13, 2016	7.30	7.30	7.05	7.07
6108	NASDAQ	MGIC	Mon, Sep 12, 2016	7.37	7.49	7.24	7.37
6107	NASDAQ	MGIC	Fri, Sep 9, 2016	7.60	7.63	7.55	7.61
6106	NASDAQ	MGIC	Thu, Sep 8, 2016	7.61	7.73	7.61	7.68
6105	NASDAQ	MGIC	Wed, Sep 7, 2016	7.68	7.73	7.63	7.69
6104	NASDAQ	MGIC	Tue, Sep 6, 2016	7.58	7.69	7.54	7.69
6103	NASDAQ	MGIC	Fri, Sep 2, 2016	7.59	7.69	7.59	7.66
6102	NASDAQ	MGIC	Thu, Sep 1, 2016	7.62	7.63	7.57	7.60
6101	NASDAQ	MGIC	Wed, Aug 31, 2016	7.71	7.73	7.61	7.69
6100	NASDAQ	MGIC	Tue, Aug 30, 2016	7.83	7.83	7.69	7.70
6099	NASDAQ	MGIC	Mon, Aug 29, 2016	7.72	7.82	7.72	7.78
6098	NASDAQ	MGIC	Fri, Aug 26, 2016	7.85	7.89	7.85	7.88
6097	NASDAQ	MGIC	Thu, Aug 25, 2016	7.86	7.89	7.85	7.89
6096	NASDAQ	MGIC	Wed, Aug 24, 2016	7.82	7.85	7.81	7.82
6095	NASDAQ	MGIC	Tue, Aug 23, 2016	7.71	7.85	7.69	7.81
6094	NASDAQ	MGIC	Mon, Aug 22, 2016	7.84	7.84	7.56	7.69
6093	NASDAQ	MGIC	Fri, Aug 19, 2016	7.74	7.83	7.54	7.80
6092	NASDAQ	MGIC	Thu, Aug 18, 2016	7.67	7.75	7.67	7.75
6091	NASDAQ	MGIC	Wed, Aug 17, 2016	7.70	7.72	7.68	7.68
6090	NASDAQ	MGIC	Tue, Aug 16, 2016	7.64	7.79	7.60	7.72
6089	NASDAQ	MGIC	Mon, Aug 15, 2016	7.53	7.75	7.53	7.74
6088	NASDAQ	MGIC	Fri, Aug 12, 2016	7.52	7.57	7.40	7.57
6087	NASDAQ	MGIC	Thu, Aug 11, 2016	7.70	7.72	7.49	7.51
6086	NASDAQ	MGIC	Wed, Aug 10, 2016	7.70	7.75	7.61	7.69
6085	NASDAQ	MGIC	Tue, Aug 9, 2016	7.61	7.78	7.57	7.60
6084	NASDAQ	MGIC	Mon, Aug 8, 2016	7.49	7.60	7.44	7.56
6083	NASDAQ	MGIC	Fri, Aug 5, 2016	7.50	7.50	7.37	7.40
6082	NASDAQ	MGIC	Thu, Aug 4, 2016	7.49	7.49	7.43	7.47
6081	NASDAQ	MGIC	Wed, Aug 3, 2016	7.34	7.50	7.34	7.41
6080	NASDAQ	MGIC	Tue, Aug 2, 2016	7.39	7.46	7.32	7.43
6079	NASDAQ	MGIC	Mon, Aug 1, 2016	7.44	7.50	7.43	7.50
6078	NASDAQ	MGIC	Fri, Jul 29, 2016	7.44	7.44	7.28	7.41
6077	NASDAQ	MGIC	Thu, Jul 28, 2016	7.46	7.47	7.38	7.40
6076	NASDAQ	MGIC	Wed, Jul 27, 2016	7.43	7.49	7.40	7.44
6075	NASDAQ	MGIC	Tue, Jul 26, 2016	7.18	7.49	7.15	7.37
6074	NASDAQ	MGIC	Mon, Jul 25, 2016	7.07	7.20	7.07	7.16
6073	NASDAQ	MGIC	Fri, Jul 22, 2016	7.00	7.00	6.97	6.97
6072	NASDAQ	MGIC	Thu, Jul 21, 2016	6.99	7.01	6.95	6.96
6071	NASDAQ	MGIC	Wed, Jul 20, 2016	6.94	6.95	6.82	6.91
6070	NASDAQ	MGIC	Tue, Jul 19, 2016	6.94	6.98	6.89	6.92
6069	NASDAQ	MGIC	Mon, Jul 18, 2016	6.97	6.99	6.94	6.94
6068	NASDAQ	MGIC	Fri, Jul 15, 2016	7.00	7.00	6.91	6.92
6067	NASDAQ	MGIC	Thu, Jul 14, 2016	6.98	6.98	6.90	6.94
6066	NASDAQ	MGIC	Wed, Jul 13, 2016	6.94	6.96	6.88	6.91
6065	NASDAQ	MGIC	Tue, Jul 12, 2016	7.02	7.04	6.87	6.91
6064	NASDAQ	MGIC	Mon, Jul 11, 2016	6.96	7.02	6.88	7.01
6063	NASDAQ	MGIC	Fri, Jul 8, 2016	6.88	6.92	6.75	6.90
6062	NASDAQ	MGIC	Thu, Jul 7, 2016	6.74	6.92	6.72	6.88
6061	NASDAQ	MGIC	Wed, Jul 6, 2016	6.65	6.76	6.63	6.72
6060	NASDAQ	MGIC	Tue, Jul 5, 2016	6.64	6.72	6.64	6.70
6059	NASDAQ	MGIC	Fri, Jul 1, 2016	6.70	6.70	6.63	6.65
6058	NASDAQ	MGIC	Thu, Jun 30, 2016	6.54	6.66	6.51	6.63
6057	NASDAQ	MGIC	Wed, Jun 29, 2016	6.57	6.64	6.57	6.64
6056	NASDAQ	MGIC	Tue, Jun 28, 2016	6.57	6.69	6.52	6.60
6055	NASDAQ	MGIC	Mon, Jun 27, 2016	6.55	6.55	6.46	6.50
6054	NASDAQ	MGIC	Fri, Jun 24, 2016	6.66	6.81	6.66	6.67
6053	NASDAQ	MGIC	Thu, Jun 23, 2016	6.82	6.90	6.82	6.90
6052	NASDAQ	MGIC	Wed, Jun 22, 2016	6.84	6.84	6.78	6.78
6051	NASDAQ	MGIC	Tue, Jun 21, 2016	6.84	6.84	6.76	6.84
6050	NASDAQ	MGIC	Mon, Jun 20, 2016	6.84	6.87	6.72	6.73
6049	NASDAQ	MGIC	Fri, Jun 17, 2016	6.72	6.72	6.61	6.62
6048	NASDAQ	MGIC	Thu, Jun 16, 2016	6.71	6.80	6.63	6.66
6047	NASDAQ	MGIC	Wed, Jun 15, 2016	6.81	6.90	6.80	6.83
6046	NASDAQ	MGIC	Tue, Jun 14, 2016	6.70	6.77	6.68	6.77
6045	NASDAQ	MGIC	Mon, Jun 13, 2016	6.76	6.81	6.71	6.71
6044	NASDAQ	MGIC	Fri, Jun 10, 2016	6.90	6.90	6.76	6.76
6043	NASDAQ	MGIC	Thu, Jun 9, 2016	6.90	6.90	6.86	6.89
6042	NASDAQ	MGIC	Wed, Jun 8, 2016	6.89	6.95	6.84	6.89
6041	NASDAQ	MGIC	Tue, Jun 7, 2016	6.95	6.95	6.90	6.95
6040	NASDAQ	MGIC	Mon, Jun 6, 2016	6.93	7.00	6.86	6.93
6039	NASDAQ	MGIC	Fri, Jun 3, 2016	6.83	6.96	6.80	6.87
6038	NASDAQ	MGIC	Thu, Jun 2, 2016	6.87	6.89	6.82	6.88
6037	NASDAQ	MGIC	Wed, Jun 1, 2016	6.84	6.91	6.84	6.90
6036	NASDAQ	MGIC	Tue, May 31, 2016	6.84	6.98	6.82	6.93
6035	NASDAQ	MGIC	Fri, May 27, 2016	6.73	6.74	6.71	6.71
6034	NASDAQ	MGIC	Thu, May 26, 2016	6.78	6.78	6.73	6.75
6033	NASDAQ	MGIC	Wed, May 25, 2016	6.89	6.89	6.76	6.80
6032	NASDAQ	MGIC	Tue, May 24, 2016	6.81	6.93	6.81	6.83
6031	NASDAQ	MGIC	Mon, May 23, 2016	6.75	6.79	6.70	6.70
6030	NASDAQ	MGIC	Fri, May 20, 2016	6.67	6.74	6.63	6.74
6029	NASDAQ	MGIC	Thu, May 19, 2016	6.85	6.85	6.68	6.69
6028	NASDAQ	MGIC	Wed, May 18, 2016	7.00	7.00	6.84	6.89
6027	NASDAQ	MGIC	Tue, May 17, 2016	6.91	7.00	6.87	6.98
6026	NASDAQ	MGIC	Mon, May 16, 2016	6.68	6.90	6.64	6.85
6025	NASDAQ	MGIC	Fri, May 13, 2016	6.70	6.73	6.64	6.67
6024	NASDAQ	MGIC	Thu, May 12, 2016	6.75	6.79	6.63	6.65
6023	NASDAQ	MGIC	Wed, May 11, 2016	6.72	6.79	6.61	6.67
6022	NASDAQ	MGIC	Tue, May 10, 2016	6.70	6.72	6.63	6.68
6021	NASDAQ	MGIC	Mon, May 9, 2016	6.64	6.88	6.59	6.62
6020	NASDAQ	MGIC	Fri, May 6, 2016	6.95	6.98	6.53	6.84
6019	NASDAQ	MGIC	Thu, May 5, 2016	6.76	7.02	6.75	6.93
6018	NASDAQ	MGIC	Wed, May 4, 2016	6.82	6.82	6.65	6.78
6017	NASDAQ	MGIC	Tue, May 3, 2016	6.74	6.87	6.74	6.80
6016	NASDAQ	MGIC	Mon, May 2, 2016	6.72	6.75	6.65	6.74
6015	NASDAQ	MGIC	Fri, Apr 29, 2016	6.65	6.70	6.59	6.68
6014	NASDAQ	MGIC	Thu, Apr 28, 2016	6.62	6.70	6.61	6.65
6013	NASDAQ	MGIC	Wed, Apr 27, 2016	6.70	6.70	6.57	6.64
6012	NASDAQ	MGIC	Tue, Apr 26, 2016	6.58	6.70	6.58	6.70
6011	NASDAQ	MGIC	Mon, Apr 25, 2016	6.61	6.70	6.53	6.54
6010	NASDAQ	MGIC	Fri, Apr 22, 2016	6.66	6.72	6.53	6.67
6009	NASDAQ	MGIC	Thu, Apr 21, 2016	6.72	6.72	6.65	6.69
6008	NASDAQ	MGIC	Wed, Apr 20, 2016	6.71	6.75	6.70	6.75
6007	NASDAQ	MGIC	Tue, Apr 19, 2016	6.66	6.73	6.60	6.72
6006	NASDAQ	MGIC	Mon, Apr 18, 2016	6.44	6.60	6.40	6.55
6005	NASDAQ	MGIC	Fri, Apr 15, 2016	6.36	6.43	6.35	6.40
6004	NASDAQ	MGIC	Thu, Apr 14, 2016	6.52	6.53	6.38	6.39
6003	NASDAQ	MGIC	Wed, Apr 13, 2016	6.57	6.57	6.39	6.48
6002	NASDAQ	MGIC	Tue, Apr 12, 2016	6.61	6.64	6.48	6.50
6001	NASDAQ	MGIC	Mon, Apr 11, 2016	6.57	6.62	6.54	6.54
6000	NASDAQ	MGIC	Fri, Apr 8, 2016	6.55	6.59	6.52	6.53
5999	NASDAQ	MGIC	Thu, Apr 7, 2016	6.48	6.50	6.45	6.49
5998	NASDAQ	MGIC	Wed, Apr 6, 2016	6.52	6.61	6.46	6.49
5997	NASDAQ	MGIC	Tue, Apr 5, 2016	6.72	6.72	6.72	6.50
5996	NASDAQ	MGIC	Mon, Apr 4, 2016	6.75	6.81	6.69	6.72
5995	NASDAQ	MGIC	Fri, Apr 1, 2016	6.79	6.92	6.72	6.74
5994	NASDAQ	MGIC	Thu, Mar 31, 2016	6.82	6.88	6.81	6.83
5993	NASDAQ	MGIC	Wed, Mar 30, 2016	6.75	6.82	6.74	6.77
5992	NASDAQ	MGIC	Tue, Mar 29, 2016	6.75	6.80	6.71	6.76
5991	NASDAQ	MGIC	Mon, Mar 28, 2016	6.76	6.81	6.65	6.65
5990	NASDAQ	MGIC	Thu, Mar 24, 2016	6.89	6.89	6.89	6.85
5989	NASDAQ	MGIC	Wed, Mar 23, 2016	7.03	7.03	6.89	6.89
5988	NASDAQ	MGIC	Tue, Mar 22, 2016	6.96	7.05	6.96	7.04
5987	NASDAQ	MGIC	Mon, Mar 21, 2016	6.99	7.08	6.96	7.05
5986	NASDAQ	MGIC	Fri, Mar 18, 2016	6.91	7.09	6.91	7.00
5985	NASDAQ	MGIC	Thu, Mar 17, 2016	6.90	6.99	6.88	6.93
5984	NASDAQ	MGIC	Wed, Mar 16, 2016	6.90	6.95	6.85	6.91
5983	NASDAQ	MGIC	Tue, Mar 15, 2016	6.85	6.85	6.85	6.95
5982	NASDAQ	MGIC	Mon, Mar 14, 2016	6.60	6.92	6.60	6.89
5981	NASDAQ	MGIC	Fri, Mar 11, 2016	6.97	6.97	6.97	6.96
5980	NASDAQ	MGIC	Thu, Mar 10, 2016	7.05	7.05	7.05	6.97
5979	NASDAQ	MGIC	Wed, Mar 9, 2016	6.90	7.05	6.86	6.85
5978	NASDAQ	MGIC	Tue, Mar 8, 2016	6.99	7.04	6.85	7.08
5977	NASDAQ	MGIC	Mon, Mar 7, 2016	6.90	7.19	6.89	7.08
5976	NASDAQ	MGIC	Fri, Mar 4, 2016	7.12	7.14	6.60	7.05
5975	NASDAQ	MGIC	Thu, Mar 3, 2016	7.05	7.05	7.05	7.12
5974	NASDAQ	MGIC	Wed, Mar 2, 2016	6.94	7.07	6.90	6.91
5973	NASDAQ	MGIC	Tue, Mar 1, 2016	6.95	7.12	6.95	7.04
5972	NASDAQ	MGIC	Mon, Feb 29, 2016	6.92	7.20	6.86	7.06
5971	NASDAQ	MGIC	Fri, Feb 26, 2016	7.00	7.13	6.90	7.06
5970	NASDAQ	MGIC	Thu, Feb 25, 2016	6.75	6.99	6.64	6.96
5969	NASDAQ	MGIC	Wed, Feb 24, 2016	6.70	6.75	6.59	6.75
5968	NASDAQ	MGIC	Tue, Feb 23, 2016	6.70	6.75	6.68	6.70
5967	NASDAQ	MGIC	Mon, Feb 22, 2016	6.64	6.78	6.57	6.71
5966	NASDAQ	MGIC	Fri, Feb 19, 2016	6.11	6.21	6.04	6.19
5965	NASDAQ	MGIC	Thu, Feb 18, 2016	6.23	6.35	6.11	6.11
5964	NASDAQ	MGIC	Wed, Feb 17, 2016	5.84	6.11	5.84	6.09
5963	NASDAQ	MGIC	Tue, Feb 16, 2016	5.61	5.70	5.61	5.69
5962	NASDAQ	MGIC	Fri, Feb 12, 2016	5.36	5.58	5.34	5.52
5961	NASDAQ	MGIC	Thu, Feb 11, 2016	5.33	5.35	5.26	5.32
5960	NASDAQ	MGIC	Wed, Feb 10, 2016	5.34	5.43	5.30	5.38
5959	NASDAQ	MGIC	Tue, Feb 9, 2016	5.36	5.42	5.26	5.29
5958	NASDAQ	MGIC	Mon, Feb 8, 2016	5.41	5.42	5.35	5.36
5957	NASDAQ	MGIC	Fri, Feb 5, 2016	5.49	5.54	5.42	5.43
5956	NASDAQ	MGIC	Thu, Feb 4, 2016	5.50	5.52	5.44	5.52
5955	NASDAQ	MGIC	Wed, Feb 3, 2016	5.67	5.67	5.35	5.42
5954	NASDAQ	MGIC	Tue, Feb 2, 2016	5.65	5.67	5.53	5.53
5953	NASDAQ	MGIC	Mon, Feb 1, 2016	5.65	5.74	5.64	5.66
5952	NASDAQ	MGIC	Fri, Jan 29, 2016	5.59	5.70	5.59	5.68
5951	NASDAQ	MGIC	Thu, Jan 28, 2016	5.61	5.68	5.48	5.62
5950	NASDAQ	MGIC	Wed, Jan 27, 2016	5.62	5.65	5.52	5.57
5949	NASDAQ	MGIC	Tue, Jan 26, 2016	5.49	5.60	5.46	5.60
5948	NASDAQ	MGIC	Mon, Jan 25, 2016	5.53	5.58	5.40	5.42
5947	NASDAQ	MGIC	Fri, Jan 22, 2016	5.54	5.54	5.32	5.52
5946	NASDAQ	MGIC	Thu, Jan 21, 2016	5.48	5.48	5.32	5.37
5945	NASDAQ	MGIC	Wed, Jan 20, 2016	5.39	5.46	5.29	5.46
5944	NASDAQ	MGIC	Tue, Jan 19, 2016	5.51	5.54	5.36	5.44
5943	NASDAQ	MGIC	Fri, Jan 15, 2016	5.55	5.68	5.36	5.43
5942	NASDAQ	MGIC	Thu, Jan 14, 2016	5.66	5.68	5.53	5.64
5941	NASDAQ	MGIC	Wed, Jan 13, 2016	5.70	5.73	5.56	5.73
5940	NASDAQ	MGIC	Tue, Jan 12, 2016	5.64	5.72	5.57	5.69
5939	NASDAQ	MGIC	Mon, Jan 11, 2016	5.61	5.65	5.55	5.57
5938	NASDAQ	MGIC	Fri, Jan 8, 2016	5.58	5.64	5.51	5.57
5937	NASDAQ	MGIC	Thu, Jan 7, 2016	5.55	5.60	5.55	5.60
5936	NASDAQ	MGIC	Wed, Jan 6, 2016	5.59	5.65	5.52	5.59
5935	NASDAQ	MGIC	Tue, Jan 5, 2016	5.73	5.75	5.68	5.69
5934	NASDAQ	MGIC	Mon, Jan 4, 2016	5.56	5.75	5.56	5.72
5933	NASDAQ	MGIC	Thu, Dec 31, 2015	5.61	5.65	5.51	5.53
5932	NASDAQ	MGIC	Wed, Dec 30, 2015	5.58	5.67	5.58	5.60
5931	NASDAQ	MGIC	Tue, Dec 29, 2015	5.65	5.69	5.60	5.63
5930	NASDAQ	MGIC	Mon, Dec 28, 2015	5.65	5.69	5.57	5.63
5929	NASDAQ	MGIC	Thu, Dec 24, 2015	5.51	5.63	5.44	5.57
5928	NASDAQ	MGIC	Wed, Dec 23, 2015	5.55	5.61	5.50	5.51
5927	NASDAQ	MGIC	Tue, Dec 22, 2015	5.61	5.63	5.56	5.56
5926	NASDAQ	MGIC	Mon, Dec 21, 2015	5.53	5.65	5.53	5.61
5925	NASDAQ	MGIC	Fri, Dec 18, 2015	5.46	5.54	5.44	5.54
5924	NASDAQ	MGIC	Thu, Dec 17, 2015	5.40	5.49	5.35	5.44
5923	NASDAQ	MGIC	Wed, Dec 16, 2015	5.38	5.47	5.38	5.40
5922	NASDAQ	MGIC	Tue, Dec 15, 2015	5.40	5.43	5.37	5.39
5921	NASDAQ	MGIC	Mon, Dec 14, 2015	5.38	5.40	5.29	5.40
5920	NASDAQ	MGIC	Fri, Dec 11, 2015	5.36	5.46	5.36	5.42
5919	NASDAQ	MGIC	Thu, Dec 10, 2015	5.43	5.50	5.40	5.45
5918	NASDAQ	MGIC	Wed, Dec 9, 2015	5.33	5.46	5.33	5.34
5917	NASDAQ	MGIC	Tue, Dec 8, 2015	5.27	5.42	5.26	5.30
5916	NASDAQ	MGIC	Mon, Dec 7, 2015	5.34	5.35	5.13	5.26
5915	NASDAQ	MGIC	Fri, Dec 4, 2015	5.30	5.35	5.25	5.30
5914	NASDAQ	MGIC	Thu, Dec 3, 2015	5.41	5.45	5.24	5.27
5913	NASDAQ	MGIC	Wed, Dec 2, 2015	5.45	5.52	5.34	5.37
5912	NASDAQ	MGIC	Tue, Dec 1, 2015	5.47	5.51	5.16	5.43
5911	NASDAQ	MGIC	Mon, Nov 30, 2015	5.59	5.59	5.42	5.45
5910	NASDAQ	MGIC	Fri, Nov 27, 2015	5.47	5.48	5.44	5.46
5909	NASDAQ	MGIC	Wed, Nov 25, 2015	5.49	5.51	5.47	5.47
5908	NASDAQ	MGIC	Tue, Nov 24, 2015	5.62	5.62	5.47	5.50
5907	NASDAQ	MGIC	Mon, Nov 23, 2015	5.77	5.77	5.55	5.60
5906	NASDAQ	MGIC	Fri, Nov 20, 2015	5.67	5.75	5.64	5.68
5905	NASDAQ	MGIC	Thu, Nov 19, 2015	5.70	5.86	5.67	5.69
5904	NASDAQ	MGIC	Wed, Nov 18, 2015	5.76	5.77	5.65	5.69
5903	NASDAQ	MGIC	Tue, Nov 17, 2015	5.78	5.83	5.61	5.69
5902	NASDAQ	MGIC	Mon, Nov 16, 2015	5.87	5.90	5.78	5.79
5901	NASDAQ	MGIC	Fri, Nov 13, 2015	5.79	5.87	5.69	5.78
5900	NASDAQ	MGIC	Thu, Nov 12, 2015	5.92	6.00	5.81	5.84
5899	NASDAQ	MGIC	Wed, Nov 11, 2015	5.60	5.89	5.54	5.70
5898	NASDAQ	MGIC	Tue, Nov 10, 2015	5.36	5.38	5.30	5.35
5897	NASDAQ	MGIC	Mon, Nov 9, 2015	5.43	5.43	5.28	5.29
5896	NASDAQ	MGIC	Fri, Nov 6, 2015	5.39	5.43	5.36	5.39
5895	NASDAQ	MGIC	Thu, Nov 5, 2015	5.46	5.46	5.40	5.41
5894	NASDAQ	MGIC	Wed, Nov 4, 2015	5.46	5.50	5.41	5.46
5893	NASDAQ	MGIC	Tue, Nov 3, 2015	5.46	5.49	5.42	5.47
5892	NASDAQ	MGIC	Mon, Nov 2, 2015	5.46	5.48	5.41	5.42
5891	NASDAQ	MGIC	Fri, Oct 30, 2015	5.36	5.41	5.35	5.39
5890	NASDAQ	MGIC	Thu, Oct 29, 2015	5.43	5.47	5.36	5.38
5889	NASDAQ	MGIC	Wed, Oct 28, 2015	5.42	5.48	5.39	5.42
5888	NASDAQ	MGIC	Tue, Oct 27, 2015	5.52	5.54	5.38	5.40
5887	NASDAQ	MGIC	Mon, Oct 26, 2015	5.51	5.56	5.43	5.50
5886	NASDAQ	MGIC	Fri, Oct 23, 2015	5.64	5.64	5.53	5.57
5885	NASDAQ	MGIC	Thu, Oct 22, 2015	5.66	5.66	5.59	5.62
5884	NASDAQ	MGIC	Wed, Oct 21, 2015	5.70	5.73	5.65	5.65
5883	NASDAQ	MGIC	Tue, Oct 20, 2015	5.66	5.71	5.58	5.60
5882	NASDAQ	MGIC	Mon, Oct 19, 2015	5.65	5.67	5.56	5.60
5881	NASDAQ	MGIC	Fri, Oct 16, 2015	5.64	5.71	5.63	5.65
5880	NASDAQ	MGIC	Thu, Oct 15, 2015	5.63	5.70	5.55	5.70
5879	NASDAQ	MGIC	Wed, Oct 14, 2015	5.64	5.72	5.55	5.58
5878	NASDAQ	MGIC	Tue, Oct 13, 2015	5.74	5.74	5.61	5.64
5877	NASDAQ	MGIC	Mon, Oct 12, 2015	5.86	5.88	5.78	5.79
5876	NASDAQ	MGIC	Fri, Oct 9, 2015	5.76	5.82	5.76	5.81
5875	NASDAQ	MGIC	Thu, Oct 8, 2015	5.80	5.84	5.78	5.84
5874	NASDAQ	MGIC	Wed, Oct 7, 2015	5.78	5.85	5.72	5.82
5873	NASDAQ	MGIC	Tue, Oct 6, 2015	5.72	5.81	5.64	5.72
5872	NASDAQ	MGIC	Mon, Oct 5, 2015	5.59	5.70	5.59	5.60
5871	NASDAQ	MGIC	Fri, Oct 2, 2015	5.42	5.59	5.42	5.58
5870	NASDAQ	MGIC	Thu, Oct 1, 2015	5.38	5.46	5.38	5.46
5869	NASDAQ	MGIC	Wed, Sep 30, 2015	5.47	5.51	5.42	5.43
5868	NASDAQ	MGIC	Tue, Sep 29, 2015	5.45	5.52	5.42	5.42
5867	NASDAQ	MGIC	Mon, Sep 28, 2015	5.69	5.69	5.45	5.48
5866	NASDAQ	MGIC	Fri, Sep 25, 2015	5.63	5.72	5.57	5.71
5865	NASDAQ	MGIC	Thu, Sep 24, 2015	5.44	5.52	5.33	5.52
5864	NASDAQ	MGIC	Wed, Sep 23, 2015	5.48	5.48	5.45	5.46
5863	NASDAQ	MGIC	Tue, Sep 22, 2015	5.45	5.57	5.45	5.48
5862	NASDAQ	MGIC	Mon, Sep 21, 2015	5.44	5.53	5.44	5.45
5861	NASDAQ	MGIC	Fri, Sep 18, 2015	5.45	5.57	5.44	5.45
5860	NASDAQ	MGIC	Thu, Sep 17, 2015	5.56	5.62	5.48	5.52
5859	NASDAQ	MGIC	Wed, Sep 16, 2015	5.71	5.75	5.53	5.54
5858	NASDAQ	MGIC	Tue, Sep 15, 2015	5.64	5.70	5.64	5.67
5857	NASDAQ	MGIC	Mon, Sep 14, 2015	5.68	5.74	5.56	5.59
5856	NASDAQ	MGIC	Fri, Sep 11, 2015	5.71	5.79	5.64	5.72
5855	NASDAQ	MGIC	Thu, Sep 10, 2015	5.79	5.84	5.68	5.69
5854	NASDAQ	MGIC	Wed, Sep 9, 2015	5.80	5.82	5.70	5.70
5853	NASDAQ	MGIC	Tue, Sep 8, 2015	5.93	5.93	5.71	5.74
5852	NASDAQ	MGIC	Fri, Sep 4, 2015	5.80	5.81	5.69	5.69
5851	NASDAQ	MGIC	Thu, Sep 3, 2015	5.83	5.87	5.78	5.83
5850	NASDAQ	MGIC	Wed, Sep 2, 2015	5.95	5.97	5.73	5.80
5849	NASDAQ	MGIC	Tue, Sep 1, 2015	5.86	5.95	5.85	5.87
5848	NASDAQ	MGIC	Mon, Aug 31, 2015	5.95	6.07	5.93	5.95
5847	NASDAQ	MGIC	Fri, Aug 28, 2015	6.00	6.06	5.90	6.00
5846	NASDAQ	MGIC	Thu, Aug 27, 2015	6.01	6.14	5.91	6.00
5845	NASDAQ	MGIC	Wed, Aug 26, 2015	6.07	6.08	5.85	5.91
5844	NASDAQ	MGIC	Tue, Aug 25, 2015	6.31	6.32	6.00	6.00
5843	NASDAQ	MGIC	Mon, Aug 24, 2015	6.11	6.23	5.92	6.19
5842	NASDAQ	MGIC	Fri, Aug 21, 2015	6.35	6.48	6.29	6.29
5841	NASDAQ	MGIC	Thu, Aug 20, 2015	6.59	6.59	6.38	6.52
5840	NASDAQ	MGIC	Wed, Aug 19, 2015	6.70	6.77	6.50	6.64
5839	NASDAQ	MGIC	Tue, Aug 18, 2015	7.00	7.00	6.65	6.76
5838	NASDAQ	MGIC	Mon, Aug 17, 2015	6.97	7.00	6.89	6.93
5837	NASDAQ	MGIC	Fri, Aug 14, 2015	6.71	6.87	6.63	6.77
5836	NASDAQ	MGIC	Thu, Aug 13, 2015	6.81	6.95	6.72	6.78
5835	NASDAQ	MGIC	Wed, Aug 12, 2015	6.64	6.66	6.53	6.66
5834	NASDAQ	MGIC	Tue, Aug 11, 2015	6.52	6.70	6.48	6.57
5833	NASDAQ	MGIC	Mon, Aug 10, 2015	6.40	6.50	6.27	6.34
5832	NASDAQ	MGIC	Fri, Aug 7, 2015	6.47	6.47	6.29	6.29
5831	NASDAQ	MGIC	Thu, Aug 6, 2015	6.36	6.48	6.30	6.47
5830	NASDAQ	MGIC	Wed, Aug 5, 2015	6.46	6.48	6.27	6.36
5829	NASDAQ	MGIC	Tue, Aug 4, 2015	6.47	6.50	6.34	6.40
5828	NASDAQ	MGIC	Mon, Aug 3, 2015	6.48	6.52	6.22	6.36
5827	NASDAQ	MGIC	Fri, Jul 31, 2015	6.45	6.48	6.31	6.36
5826	NASDAQ	MGIC	Thu, Jul 30, 2015	6.42	6.50	6.37	6.48
5825	NASDAQ	MGIC	Wed, Jul 29, 2015	6.43	6.45	6.37	6.37
5824	NASDAQ	MGIC	Tue, Jul 28, 2015	6.38	6.46	6.38	6.42
5823	NASDAQ	MGIC	Mon, Jul 27, 2015	6.40	6.42	6.33	6.42
5822	NASDAQ	MGIC	Fri, Jul 24, 2015	6.36	6.45	6.33	6.41
5821	NASDAQ	MGIC	Thu, Jul 23, 2015	6.28	6.36	6.26	6.35
5820	NASDAQ	MGIC	Wed, Jul 22, 2015	6.35	6.35	6.22	6.26
5819	NASDAQ	MGIC	Tue, Jul 21, 2015	6.31	6.38	6.20	6.30
5818	NASDAQ	MGIC	Mon, Jul 20, 2015	6.37	6.40	6.30	6.30
5817	NASDAQ	MGIC	Fri, Jul 17, 2015	6.37	6.37	6.20	6.26
5816	NASDAQ	MGIC	Thu, Jul 16, 2015	6.44	6.44	6.35	6.42
5815	NASDAQ	MGIC	Wed, Jul 15, 2015	6.39	6.39	6.32	6.34
5814	NASDAQ	MGIC	Tue, Jul 14, 2015	6.46	6.52	6.39	6.39
5813	NASDAQ	MGIC	Mon, Jul 13, 2015	6.55	6.62	6.46	6.48
5812	NASDAQ	MGIC	Fri, Jul 10, 2015	6.27	6.73	6.27	6.45
5811	NASDAQ	MGIC	Thu, Jul 9, 2015	6.52	6.55	6.46	6.46
5810	NASDAQ	MGIC	Wed, Jul 8, 2015	6.44	6.46	6.42	6.44
5809	NASDAQ	MGIC	Tue, Jul 7, 2015	6.45	6.59	6.42	6.48
5808	NASDAQ	MGIC	Mon, Jul 6, 2015	6.52	6.54	6.40	6.41
5807	NASDAQ	MGIC	Thu, Jul 2, 2015	6.67	6.68	6.55	6.57
5806	NASDAQ	MGIC	Wed, Jul 1, 2015	6.72	6.74	6.60	6.70
5805	NASDAQ	MGIC	Tue, Jun 30, 2015	6.58	6.71	6.58	6.66
5804	NASDAQ	MGIC	Mon, Jun 29, 2015	6.69	6.69	6.53	6.53
5803	NASDAQ	MGIC	Fri, Jun 26, 2015	6.72	6.72	6.65	6.71
5802	NASDAQ	MGIC	Thu, Jun 25, 2015	6.70	6.72	6.66	6.72
5801	NASDAQ	MGIC	Wed, Jun 24, 2015	6.65	6.75	6.58	6.70
5800	NASDAQ	MGIC	Tue, Jun 23, 2015	6.92	6.94	6.55	6.75
5799	NASDAQ	MGIC	Mon, Jun 22, 2015	6.97	7.05	6.83	7.00
5798	NASDAQ	MGIC	Fri, Jun 19, 2015	6.50	7.00	6.43	7.00
5797	NASDAQ	MGIC	Thu, Jun 18, 2015	6.36	6.50	6.29	6.50
5796	NASDAQ	MGIC	Wed, Jun 17, 2015	6.34	6.45	6.33	6.42
5795	NASDAQ	MGIC	Tue, Jun 16, 2015	6.33	6.40	6.33	6.36
5794	NASDAQ	MGIC	Mon, Jun 15, 2015	6.40	6.43	6.34	6.37
5793	NASDAQ	MGIC	Fri, Jun 12, 2015	6.42	6.45	6.38	6.45
5792	NASDAQ	MGIC	Thu, Jun 11, 2015	6.48	6.50	6.36	6.42
5791	NASDAQ	MGIC	Wed, Jun 10, 2015	6.44	6.49	6.41	6.48
5790	NASDAQ	MGIC	Tue, Jun 9, 2015	6.61	6.61	6.45	6.46
5789	NASDAQ	MGIC	Mon, Jun 8, 2015	6.63	6.73	6.63	6.65
5788	NASDAQ	MGIC	Fri, Jun 5, 2015	6.67	6.71	6.56	6.70
5787	NASDAQ	MGIC	Thu, Jun 4, 2015	6.69	6.76	6.67	6.69
5786	NASDAQ	MGIC	Wed, Jun 3, 2015	6.67	6.71	6.62	6.66
5785	NASDAQ	MGIC	Tue, Jun 2, 2015	6.62	6.69	6.59	6.66
5784	NASDAQ	MGIC	Mon, Jun 1, 2015	6.55	6.61	6.53	6.54
5783	NASDAQ	MGIC	Fri, May 29, 2015	6.49	6.50	6.42	6.48
5782	NASDAQ	MGIC	Thu, May 28, 2015	6.53	6.55	6.46	6.50
5781	NASDAQ	MGIC	Wed, May 27, 2015	6.55	6.58	6.43	6.54
5780	NASDAQ	MGIC	Tue, May 26, 2015	6.49	6.55	6.30	6.55
5779	NASDAQ	MGIC	Fri, May 22, 2015	6.52	6.55	6.45	6.53
5778	NASDAQ	MGIC	Thu, May 21, 2015	6.52	6.55	6.51	6.52
5777	NASDAQ	MGIC	Wed, May 20, 2015	6.52	6.55	6.38	6.51
5776	NASDAQ	MGIC	Tue, May 19, 2015	6.51	6.55	6.50	6.52
5775	NASDAQ	MGIC	Mon, May 18, 2015	6.55	6.58	6.50	6.57
5774	NASDAQ	MGIC	Fri, May 15, 2015	6.50	6.54	6.50	6.50
5773	NASDAQ	MGIC	Thu, May 14, 2015	6.52	6.55	6.50	6.53
5772	NASDAQ	MGIC	Wed, May 13, 2015	6.45	6.52	6.45	6.50
5771	NASDAQ	MGIC	Tue, May 12, 2015	6.60	6.60	6.48	6.48
5770	NASDAQ	MGIC	Mon, May 11, 2015	6.56	6.73	6.40	6.62
5769	NASDAQ	MGIC	Fri, May 8, 2015	6.64	6.79	6.64	6.78
5768	NASDAQ	MGIC	Thu, May 7, 2015	6.57	6.62	6.53	6.62
5767	NASDAQ	MGIC	Wed, May 6, 2015	6.72	6.72	6.65	6.65
5766	NASDAQ	MGIC	Tue, May 5, 2015	6.68	6.73	6.64	6.70
5765	NASDAQ	MGIC	Mon, May 4, 2015	6.58	6.64	6.58	6.63
5764	NASDAQ	MGIC	Fri, May 1, 2015	6.42	6.56	6.42	6.56
5763	NASDAQ	MGIC	Thu, Apr 30, 2015	6.37	6.46	6.25	6.42
5762	NASDAQ	MGIC	Wed, Apr 29, 2015	6.43	6.50	6.41	6.44
5761	NASDAQ	MGIC	Tue, Apr 28, 2015	6.56	6.56	6.44	6.47
5760	NASDAQ	MGIC	Mon, Apr 27, 2015	6.50	6.50	6.44	6.48
5759	NASDAQ	MGIC	Fri, Apr 24, 2015	6.47	6.47	6.34	6.43
5758	NASDAQ	MGIC	Thu, Apr 23, 2015	6.45	6.47	6.43	6.47
5757	NASDAQ	MGIC	Wed, Apr 22, 2015	6.55	6.55	6.42	6.47
5756	NASDAQ	MGIC	Tue, Apr 21, 2015	6.43	6.49	6.42	6.49
5755	NASDAQ	MGIC	Mon, Apr 20, 2015	6.48	6.48	6.35	6.43
5754	NASDAQ	MGIC	Fri, Apr 17, 2015	6.43	6.49	6.41	6.47
5753	NASDAQ	MGIC	Thu, Apr 16, 2015	6.60	6.60	6.44	6.44
5752	NASDAQ	MGIC	Wed, Apr 15, 2015	6.61	6.64	6.57	6.57
5751	NASDAQ	MGIC	Tue, Apr 14, 2015	6.61	6.65	6.55	6.60
5750	NASDAQ	MGIC	Mon, Apr 13, 2015	6.59	6.77	6.52	6.58
5749	NASDAQ	MGIC	Fri, Apr 10, 2015	6.71	6.74	6.62	6.62
5748	NASDAQ	MGIC	Thu, Apr 9, 2015	6.65	6.80	6.65	6.75
5747	NASDAQ	MGIC	Wed, Apr 8, 2015	6.75	6.75	6.65	6.70
5746	NASDAQ	MGIC	Tue, Apr 7, 2015	6.66	6.75	6.64	6.72
5745	NASDAQ	MGIC	Mon, Apr 6, 2015	6.55	6.74	6.55	6.71
5744	NASDAQ	MGIC	Thu, Apr 2, 2015	6.40	6.60	6.40	6.50
5743	NASDAQ	MGIC	Wed, Apr 1, 2015	6.54	6.55	6.43	6.47
5742	NASDAQ	MGIC	Tue, Mar 31, 2015	6.41	6.50	6.41	6.50
5741	NASDAQ	MGIC	Mon, Mar 30, 2015	6.48	6.48	6.45	6.46
5740	NASDAQ	MGIC	Fri, Mar 27, 2015	6.53	6.53	6.48	6.52
5739	NASDAQ	MGIC	Thu, Mar 26, 2015	6.45	6.53	6.40	6.49
5738	NASDAQ	MGIC	Wed, Mar 25, 2015	6.42	6.51	6.42	6.51
5737	NASDAQ	MGIC	Tue, Mar 24, 2015	6.41	6.49	6.39	6.47
5736	NASDAQ	MGIC	Mon, Mar 23, 2015	6.40	6.50	6.40	6.47
5735	NASDAQ	MGIC	Fri, Mar 20, 2015	6.45	6.46	6.33	6.40
5734	NASDAQ	MGIC	Thu, Mar 19, 2015	6.39	6.45	6.36	6.36
5733	NASDAQ	MGIC	Wed, Mar 18, 2015	6.39	6.47	6.39	6.40
5732	NASDAQ	MGIC	Tue, Mar 17, 2015	6.43	6.43	6.39	6.41
5731	NASDAQ	MGIC	Mon, Mar 16, 2015	6.37	6.55	6.37	6.46
5730	NASDAQ	MGIC	Fri, Mar 13, 2015	6.39	6.45	6.31	6.37
5729	NASDAQ	MGIC	Thu, Mar 12, 2015	6.56	6.58	6.39	6.41
5728	NASDAQ	MGIC	Wed, Mar 11, 2015	6.65	6.70	6.45	6.49
5727	NASDAQ	MGIC	Tue, Mar 10, 2015	6.68	6.69	6.59	6.62
5726	NASDAQ	MGIC	Mon, Mar 9, 2015	6.98	7.00	6.69	6.75
5725	NASDAQ	MGIC	Fri, Mar 6, 2015	6.85	7.00	6.85	6.92
5724	NASDAQ	MGIC	Thu, Mar 5, 2015	6.98	6.98	6.84	6.92
5723	NASDAQ	MGIC	Wed, Mar 4, 2015	7.05	7.05	6.95	6.99
5722	NASDAQ	MGIC	Tue, Mar 3, 2015	7.00	7.08	6.99	7.04
5721	NASDAQ	MGIC	Mon, Mar 2, 2015	6.87	6.97	6.87	6.96
5720	NASDAQ	MGIC	Fri, Feb 27, 2015	6.82	6.82	6.68	6.74
5719	NASDAQ	MGIC	Thu, Feb 26, 2015	6.91	6.95	6.85	6.85
5718	NASDAQ	MGIC	Wed, Feb 25, 2015	6.92	6.97	6.80	6.91
5717	NASDAQ	MGIC	Tue, Feb 24, 2015	6.74	6.78	6.69	6.76
5716	NASDAQ	MGIC	Mon, Feb 23, 2015	6.82	6.83	6.59	6.81
5715	NASDAQ	MGIC	Fri, Feb 20, 2015	6.88	6.93	6.79	6.87
5714	NASDAQ	MGIC	Thu, Feb 19, 2015	6.91	6.94	6.77	6.88
5713	NASDAQ	MGIC	Wed, Feb 18, 2015	6.99	6.99	6.79	6.85
5712	NASDAQ	MGIC	Tue, Feb 17, 2015	6.60	6.87	6.57	6.87
5711	NASDAQ	MGIC	Fri, Feb 13, 2015	6.34	6.43	6.29	6.40
5710	NASDAQ	MGIC	Thu, Feb 12, 2015	6.46	6.46	6.29	6.37
5709	NASDAQ	MGIC	Wed, Feb 11, 2015	6.41	6.44	6.40	6.40
5708	NASDAQ	MGIC	Tue, Feb 10, 2015	6.50	6.51	6.41	6.46
5707	NASDAQ	MGIC	Mon, Feb 9, 2015	6.54	6.61	6.44	6.44
5706	NASDAQ	MGIC	Fri, Feb 6, 2015	6.70	6.70	6.51	6.53
5705	NASDAQ	MGIC	Thu, Feb 5, 2015	6.62	6.72	6.53	6.58
5704	NASDAQ	MGIC	Wed, Feb 4, 2015	6.50	6.74	6.46	6.62
5703	NASDAQ	MGIC	Tue, Feb 3, 2015	6.39	6.39	6.24	6.24
5702	NASDAQ	MGIC	Mon, Feb 2, 2015	5.67	6.25	5.64	6.09
5701	NASDAQ	MGIC	Fri, Jan 30, 2015	5.55	5.63	5.34	5.42
5700	NASDAQ	MGIC	Thu, Jan 29, 2015	5.75	5.75	5.56	5.65
5699	NASDAQ	MGIC	Wed, Jan 28, 2015	5.88	5.92	5.70	5.75
5698	NASDAQ	MGIC	Tue, Jan 27, 2015	5.86	5.89	5.72	5.87
5697	NASDAQ	MGIC	Mon, Jan 26, 2015	5.79	5.87	5.76	5.85
5696	NASDAQ	MGIC	Fri, Jan 23, 2015	5.73	5.87	5.70	5.81
5695	NASDAQ	MGIC	Thu, Jan 22, 2015	5.86	6.04	5.75	5.77
5694	NASDAQ	MGIC	Wed, Jan 21, 2015	5.76	5.99	5.74	5.95
5693	NASDAQ	MGIC	Tue, Jan 20, 2015	5.94	5.97	5.70	5.76
5692	NASDAQ	MGIC	Fri, Jan 16, 2015	5.90	6.24	5.83	5.96
5691	NASDAQ	MGIC	Thu, Jan 15, 2015	5.96	5.96	5.82	5.87
5690	NASDAQ	MGIC	Wed, Jan 14, 2015	6.00	6.07	5.89	5.90
5689	NASDAQ	MGIC	Tue, Jan 13, 2015	6.05	6.07	5.98	5.98
5688	NASDAQ	MGIC	Mon, Jan 12, 2015	6.07	6.15	6.01	6.04
5687	NASDAQ	MGIC	Fri, Jan 9, 2015	6.07	6.15	6.06	6.06
5686	NASDAQ	MGIC	Thu, Jan 8, 2015	6.05	6.13	6.05	6.10
5685	NASDAQ	MGIC	Wed, Jan 7, 2015	6.00	6.05	5.90	6.03
5684	NASDAQ	MGIC	Tue, Jan 6, 2015	5.93	6.04	5.78	5.99
5683	NASDAQ	MGIC	Mon, Jan 5, 2015	5.96	6.00	5.88	5.94
5682	NASDAQ	MGIC	Fri, Jan 2, 2015	5.95	5.99	5.92	5.98
5681	NASDAQ	MGIC	Wed, Dec 31, 2014	5.99	6.06	5.92	5.95
5680	NASDAQ	MGIC	Tue, Dec 30, 2014	6.01	6.08	5.88	5.94
5679	NASDAQ	MGIC	Mon, Dec 29, 2014	6.23	6.30	6.03	6.05
5678	NASDAQ	MGIC	Fri, Dec 26, 2014	6.41	6.43	6.33	6.38
5677	NASDAQ	MGIC	Wed, Dec 24, 2014	6.39	6.49	6.39	6.45
5676	NASDAQ	MGIC	Tue, Dec 23, 2014	6.31	6.51	6.31	6.46
5675	NASDAQ	MGIC	Mon, Dec 22, 2014	6.40	6.44	6.34	6.40
5674	NASDAQ	MGIC	Fri, Dec 19, 2014	6.50	6.61	6.46	6.46
5673	NASDAQ	MGIC	Thu, Dec 18, 2014	6.52	6.60	6.52	6.54
5672	NASDAQ	MGIC	Wed, Dec 17, 2014	6.43	6.52	6.36	6.51
5671	NASDAQ	MGIC	Tue, Dec 16, 2014	6.43	6.48	6.42	6.43
5670	NASDAQ	MGIC	Mon, Dec 15, 2014	6.47	6.65	6.46	6.48
5669	NASDAQ	MGIC	Fri, Dec 12, 2014	6.47	6.59	6.46	6.50
5668	NASDAQ	MGIC	Thu, Dec 11, 2014	6.50	6.55	6.46	6.49
5667	NASDAQ	MGIC	Wed, Dec 10, 2014	6.50	6.51	6.45	6.46
5666	NASDAQ	MGIC	Tue, Dec 9, 2014	6.50	6.57	6.46	6.50
5665	NASDAQ	MGIC	Mon, Dec 8, 2014	6.52	6.56	6.42	6.45
5664	NASDAQ	MGIC	Fri, Dec 5, 2014	6.69	6.71	6.33	6.56
5663	NASDAQ	MGIC	Thu, Dec 4, 2014	6.78	6.78	6.58	6.65
5662	NASDAQ	MGIC	Wed, Dec 3, 2014	6.76	6.83	6.71	6.72
5661	NASDAQ	MGIC	Tue, Dec 2, 2014	6.83	6.87	6.71	6.72
5660	NASDAQ	MGIC	Mon, Dec 1, 2014	7.14	7.14	6.91	6.91
5659	NASDAQ	MGIC	Fri, Nov 28, 2014	7.06	7.16	6.97	7.16
5658	NASDAQ	MGIC	Wed, Nov 26, 2014	7.10	7.15	7.03	7.09
5657	NASDAQ	MGIC	Tue, Nov 25, 2014	7.11	7.21	7.11	7.13
5656	NASDAQ	MGIC	Mon, Nov 24, 2014	7.04	7.20	7.03	7.20
5655	NASDAQ	MGIC	Fri, Nov 21, 2014	7.15	7.21	7.01	7.15
5654	NASDAQ	MGIC	Thu, Nov 20, 2014	7.00	7.11	7.00	7.11
5653	NASDAQ	MGIC	Wed, Nov 19, 2014	7.10	7.11	7.02	7.02
5652	NASDAQ	MGIC	Tue, Nov 18, 2014	7.06	7.20	7.00	7.00
5651	NASDAQ	MGIC	Mon, Nov 17, 2014	7.02	7.14	7.00	7.07
5650	NASDAQ	MGIC	Fri, Nov 14, 2014	6.95	7.05	6.85	7.04
5649	NASDAQ	MGIC	Thu, Nov 13, 2014	6.92	6.95	6.86	6.95
5648	NASDAQ	MGIC	Wed, Nov 12, 2014	6.82	6.94	6.67	6.93
5647	NASDAQ	MGIC	Tue, Nov 11, 2014	6.83	6.89	6.83	6.89
5646	NASDAQ	MGIC	Mon, Nov 10, 2014	6.80	6.93	6.78	6.89
5645	NASDAQ	MGIC	Fri, Nov 7, 2014	7.02	7.15	7.01	7.05
5644	NASDAQ	MGIC	Thu, Nov 6, 2014	6.87	7.09	6.87	7.07
5643	NASDAQ	MGIC	Wed, Nov 5, 2014	6.98	7.07	6.96	6.97
5642	NASDAQ	MGIC	Tue, Nov 4, 2014	6.91	7.00	6.86	7.00
5641	NASDAQ	MGIC	Mon, Nov 3, 2014	7.00	7.00	6.87	6.94
5640	NASDAQ	MGIC	Fri, Oct 31, 2014	6.90	7.02	6.84	6.99
5639	NASDAQ	MGIC	Thu, Oct 30, 2014	6.78	6.83	6.75	6.83
5638	NASDAQ	MGIC	Wed, Oct 29, 2014	6.85	6.91	6.79	6.87
5637	NASDAQ	MGIC	Tue, Oct 28, 2014	6.82	6.90	6.78	6.85
5636	NASDAQ	MGIC	Mon, Oct 27, 2014	6.80	6.86	6.75	6.80
5635	NASDAQ	MGIC	Fri, Oct 24, 2014	6.81	6.81	6.31	6.77
5634	NASDAQ	MGIC	Thu, Oct 23, 2014	6.72	6.84	6.71	6.80
5633	NASDAQ	MGIC	Wed, Oct 22, 2014	6.65	6.72	6.63	6.68
5632	NASDAQ	MGIC	Tue, Oct 21, 2014	6.71	6.72	6.61	6.72
5631	NASDAQ	MGIC	Mon, Oct 20, 2014	6.57	6.73	6.49	6.72
5630	NASDAQ	MGIC	Fri, Oct 17, 2014	6.70	6.73	6.58	6.66
5629	NASDAQ	MGIC	Thu, Oct 16, 2014	6.57	6.75	6.57	6.67
5628	NASDAQ	MGIC	Wed, Oct 15, 2014	6.46	6.64	6.30	6.63
5627	NASDAQ	MGIC	Tue, Oct 14, 2014	6.46	6.58	6.36	6.48
5626	NASDAQ	MGIC	Mon, Oct 13, 2014	6.66	6.66	6.43	6.45
5625	NASDAQ	MGIC	Fri, Oct 10, 2014	6.65	6.73	6.62	6.68
5624	NASDAQ	MGIC	Thu, Oct 9, 2014	6.73	6.76	6.67	6.70
5623	NASDAQ	MGIC	Wed, Oct 8, 2014	6.87	6.87	6.77	6.79
5622	NASDAQ	MGIC	Tue, Oct 7, 2014	6.88	6.90	6.82	6.85
5621	NASDAQ	MGIC	Mon, Oct 6, 2014	6.97	7.05	6.91	6.97
5620	NASDAQ	MGIC	Fri, Oct 3, 2014	6.92	6.94	6.88	6.90
5619	NASDAQ	MGIC	Thu, Oct 2, 2014	6.96	6.96	6.78	6.82
5618	NASDAQ	MGIC	Wed, Oct 1, 2014	7.01	7.01	6.78	6.86
5617	NASDAQ	MGIC	Tue, Sep 30, 2014	6.87	6.94	6.80	6.93
5616	NASDAQ	MGIC	Mon, Sep 29, 2014	6.71	6.91	6.69	6.80
5615	NASDAQ	MGIC	Fri, Sep 26, 2014	6.67	6.78	6.53	6.68
5614	NASDAQ	MGIC	Thu, Sep 25, 2014	6.75	6.75	6.57	6.66
5613	NASDAQ	MGIC	Wed, Sep 24, 2014	6.70	6.81	6.70	6.81
5612	NASDAQ	MGIC	Tue, Sep 23, 2014	6.79	6.82	6.69	6.72
5611	NASDAQ	MGIC	Mon, Sep 22, 2014	6.99	6.99	6.78	6.80
5610	NASDAQ	MGIC	Fri, Sep 19, 2014	6.90	7.00	6.82	6.98
5609	NASDAQ	MGIC	Thu, Sep 18, 2014	7.00	7.03	6.90	6.90
5608	NASDAQ	MGIC	Wed, Sep 17, 2014	7.13	7.15	6.99	7.03
5607	NASDAQ	MGIC	Tue, Sep 16, 2014	7.23	7.25	7.08	7.13
5606	NASDAQ	MGIC	Mon, Sep 15, 2014	7.41	7.50	7.18	7.29
5605	NASDAQ	MGIC	Fri, Sep 12, 2014	7.40	7.40	7.23	7.27
5604	NASDAQ	MGIC	Thu, Sep 11, 2014	7.47	7.52	7.40	7.40
5603	NASDAQ	MGIC	Wed, Sep 10, 2014	7.54	7.59	7.43	7.46
5602	NASDAQ	MGIC	Tue, Sep 9, 2014	7.70	7.70	7.42	7.55
5601	NASDAQ	MGIC	Mon, Sep 8, 2014	7.69	7.78	7.69	7.74
5600	NASDAQ	MGIC	Fri, Sep 5, 2014	7.65	7.69	7.60	7.63
5599	NASDAQ	MGIC	Thu, Sep 4, 2014	7.65	7.69	7.56	7.64
5598	NASDAQ	MGIC	Wed, Sep 3, 2014	7.59	7.65	7.56	7.62
5597	NASDAQ	MGIC	Tue, Sep 2, 2014	7.38	7.57	7.32	7.50
5596	NASDAQ	MGIC	Fri, Aug 29, 2014	7.24	7.25	7.00	7.20
5595	NASDAQ	MGIC	Thu, Aug 28, 2014	7.25	7.27	7.16	7.21
5594	NASDAQ	MGIC	Wed, Aug 27, 2014	7.24	7.39	7.24	7.28
5593	NASDAQ	MGIC	Tue, Aug 26, 2014	7.07	7.20	7.07	7.16
5592	NASDAQ	MGIC	Mon, Aug 25, 2014	7.10	7.10	6.99	7.00
5591	NASDAQ	MGIC	Fri, Aug 22, 2014	7.06	7.09	7.01	7.06
5590	NASDAQ	MGIC	Thu, Aug 21, 2014	7.03	7.08	7.01	7.05
5589	NASDAQ	MGIC	Wed, Aug 20, 2014	7.05	7.06	7.00	7.03
5588	NASDAQ	MGIC	Tue, Aug 19, 2014	7.04	7.12	7.01	7.05
5587	NASDAQ	MGIC	Mon, Aug 18, 2014	7.01	7.14	7.00	7.03
5586	NASDAQ	MGIC	Fri, Aug 15, 2014	7.01	7.08	6.95	7.01
5585	NASDAQ	MGIC	Thu, Aug 14, 2014	7.01	7.07	6.95	6.96
5584	NASDAQ	MGIC	Wed, Aug 13, 2014	7.15	7.15	6.96	7.01
5583	NASDAQ	MGIC	Tue, Aug 12, 2014	7.10	7.15	7.00	7.13
5582	NASDAQ	MGIC	Mon, Aug 11, 2014	6.93	7.18	6.90	7.11
5581	NASDAQ	MGIC	Fri, Aug 8, 2014	6.68	6.75	6.39	6.69
5580	NASDAQ	MGIC	Thu, Aug 7, 2014	6.80	6.82	6.68	6.68
5579	NASDAQ	MGIC	Wed, Aug 6, 2014	6.75	6.79	6.70	6.77
5578	NASDAQ	MGIC	Tue, Aug 5, 2014	6.75	6.75	6.67	6.75
5577	NASDAQ	MGIC	Mon, Aug 4, 2014	6.83	6.88	6.74	6.78
5576	NASDAQ	MGIC	Fri, Aug 1, 2014	6.91	6.92	6.76	6.86
5575	NASDAQ	MGIC	Thu, Jul 31, 2014	7.27	7.27	6.85	6.91
5574	NASDAQ	MGIC	Wed, Jul 30, 2014	7.27	7.34	7.26	7.31
5573	NASDAQ	MGIC	Tue, Jul 29, 2014	7.35	7.38	7.26	7.26
5572	NASDAQ	MGIC	Mon, Jul 28, 2014	7.35	7.38	7.32	7.35
5571	NASDAQ	MGIC	Fri, Jul 25, 2014	7.42	7.46	7.35	7.35
5570	NASDAQ	MGIC	Thu, Jul 24, 2014	7.51	7.53	7.34	7.43
5569	NASDAQ	MGIC	Wed, Jul 23, 2014	7.57	7.57	7.47	7.47
5568	NASDAQ	MGIC	Tue, Jul 22, 2014	7.35	7.63	7.35	7.61
5567	NASDAQ	MGIC	Mon, Jul 21, 2014	7.31	7.43	7.27	7.41
5566	NASDAQ	MGIC	Fri, Jul 18, 2014	7.26	7.33	7.23	7.33
5565	NASDAQ	MGIC	Thu, Jul 17, 2014	7.26	7.27	7.21	7.25
5564	NASDAQ	MGIC	Wed, Jul 16, 2014	7.26	7.30	7.24	7.28
5563	NASDAQ	MGIC	Tue, Jul 15, 2014	7.30	7.35	7.27	7.31
5562	NASDAQ	MGIC	Mon, Jul 14, 2014	7.33	7.33	7.23	7.26
5561	NASDAQ	MGIC	Fri, Jul 11, 2014	7.20	7.29	7.20	7.26
5560	NASDAQ	MGIC	Thu, Jul 10, 2014	7.24	7.25	7.15	7.21
5559	NASDAQ	MGIC	Wed, Jul 9, 2014	7.32	7.35	7.24	7.24
5558	NASDAQ	MGIC	Tue, Jul 8, 2014	7.36	7.50	7.24	7.25
5557	NASDAQ	MGIC	Mon, Jul 7, 2014	7.50	7.54	7.48	7.49
5556	NASDAQ	MGIC	Thu, Jul 3, 2014	7.50	7.64	7.48	7.56
5555	NASDAQ	MGIC	Wed, Jul 2, 2014	7.51	7.55	7.50	7.52
5554	NASDAQ	MGIC	Tue, Jul 1, 2014	7.46	7.57	7.43	7.54
5553	NASDAQ	MGIC	Mon, Jun 30, 2014	7.42	7.50	7.38	7.49
5552	NASDAQ	MGIC	Fri, Jun 27, 2014	7.27	7.49	7.27	7.46
5551	NASDAQ	MGIC	Thu, Jun 26, 2014	7.28	7.37	7.24	7.34
5550	NASDAQ	MGIC	Wed, Jun 25, 2014	7.20	7.33	7.18	7.29
5549	NASDAQ	MGIC	Tue, Jun 24, 2014	7.14	7.35	7.07	7.21
5548	NASDAQ	MGIC	Mon, Jun 23, 2014	7.39	7.43	7.15	7.17
5547	NASDAQ	MGIC	Fri, Jun 20, 2014	7.37	7.57	7.35	7.37
5546	NASDAQ	MGIC	Thu, Jun 19, 2014	7.55	7.60	7.23	7.37
5545	NASDAQ	MGIC	Wed, Jun 18, 2014	7.69	7.70	7.54	7.59
5544	NASDAQ	MGIC	Tue, Jun 17, 2014	7.68	7.73	7.66	7.70
5543	NASDAQ	MGIC	Mon, Jun 16, 2014	7.66	7.81	7.63	7.72
5542	NASDAQ	MGIC	Fri, Jun 13, 2014	7.83	7.83	7.65	7.72
5541	NASDAQ	MGIC	Thu, Jun 12, 2014	7.72	7.77	7.67	7.73
5540	NASDAQ	MGIC	Wed, Jun 11, 2014	7.76	7.81	7.72	7.75
5539	NASDAQ	MGIC	Tue, Jun 10, 2014	7.80	7.82	7.76	7.79
5538	NASDAQ	MGIC	Mon, Jun 9, 2014	7.83	7.86	7.75	7.80
5537	NASDAQ	MGIC	Fri, Jun 6, 2014	7.75	7.83	7.75	7.80
5536	NASDAQ	MGIC	Thu, Jun 5, 2014	7.65	7.79	7.65	7.72
5535	NASDAQ	MGIC	Wed, Jun 4, 2014	7.86	7.89	7.69	7.71
5534	NASDAQ	MGIC	Tue, Jun 3, 2014	7.90	7.95	7.78	7.83
5533	NASDAQ	MGIC	Mon, Jun 2, 2014	7.95	8.00	7.83	7.99
5532	NASDAQ	MGIC	Fri, May 30, 2014	8.02	8.02	7.90	7.92
5531	NASDAQ	MGIC	Thu, May 29, 2014	7.93	8.09	7.93	8.06
5530	NASDAQ	MGIC	Wed, May 28, 2014	8.02	8.05	7.90	7.95
5529	NASDAQ	MGIC	Tue, May 27, 2014	8.04	8.07	7.94	8.02
5528	NASDAQ	MGIC	Fri, May 23, 2014	7.82	8.00	7.82	8.00
5527	NASDAQ	MGIC	Thu, May 22, 2014	7.92	7.93	7.83	7.86
5526	NASDAQ	MGIC	Wed, May 21, 2014	7.90	7.95	7.85	7.92
5525	NASDAQ	MGIC	Tue, May 20, 2014	7.91	7.95	7.85	7.87
5524	NASDAQ	MGIC	Mon, May 19, 2014	7.78	7.95	7.75	7.83
5523	NASDAQ	MGIC	Fri, May 16, 2014	7.88	7.88	7.72	7.79
5522	NASDAQ	MGIC	Thu, May 15, 2014	7.84	7.90	7.71	7.84
5521	NASDAQ	MGIC	Wed, May 14, 2014	7.75	7.77	7.69	7.69
5520	NASDAQ	MGIC	Tue, May 13, 2014	7.82	7.85	7.71	7.78
5519	NASDAQ	MGIC	Mon, May 12, 2014	7.68	7.84	7.68	7.73
5518	NASDAQ	MGIC	Fri, May 9, 2014	7.72	7.82	7.69	7.71
5517	NASDAQ	MGIC	Thu, May 8, 2014	8.03	8.03	7.70	7.72
5516	NASDAQ	MGIC	Wed, May 7, 2014	8.17	8.21	7.79	8.01
5515	NASDAQ	MGIC	Tue, May 6, 2014	8.18	8.24	8.02	8.11
5514	NASDAQ	MGIC	Mon, May 5, 2014	8.25	8.38	8.04	8.24
5513	NASDAQ	MGIC	Fri, May 2, 2014	8.21	8.26	8.14	8.25
5512	NASDAQ	MGIC	Thu, May 1, 2014	8.10	8.31	8.07	8.16
5511	NASDAQ	MGIC	Wed, Apr 30, 2014	8.05	8.09	7.98	8.08
5510	NASDAQ	MGIC	Tue, Apr 29, 2014	8.13	8.24	8.05	8.10
5509	NASDAQ	MGIC	Mon, Apr 28, 2014	8.30	8.39	8.03	8.14
5508	NASDAQ	MGIC	Fri, Apr 25, 2014	8.35	8.43	8.20	8.26
5507	NASDAQ	MGIC	Thu, Apr 24, 2014	8.53	8.53	8.36	8.45
5506	NASDAQ	MGIC	Wed, Apr 23, 2014	8.43	8.43	8.35	8.39
5505	NASDAQ	MGIC	Tue, Apr 22, 2014	8.37	8.43	8.37	8.40
5504	NASDAQ	MGIC	Mon, Apr 21, 2014	8.45	8.45	8.35	8.39
5503	NASDAQ	MGIC	Thu, Apr 17, 2014	8.26	8.48	8.26	8.40
5502	NASDAQ	MGIC	Wed, Apr 16, 2014	8.41	8.50	8.22	8.34
5501	NASDAQ	MGIC	Tue, Apr 15, 2014	8.35	8.41	8.13	8.38
5500	NASDAQ	MGIC	Mon, Apr 14, 2014	8.31	8.62	8.16	8.24
5499	NASDAQ	MGIC	Fri, Apr 11, 2014	8.30	8.45	8.13	8.24
5498	NASDAQ	MGIC	Thu, Apr 10, 2014	8.59	8.63	8.31	8.39
5497	NASDAQ	MGIC	Wed, Apr 9, 2014	8.45	8.75	8.42	8.63
5496	NASDAQ	MGIC	Tue, Apr 8, 2014	8.45	8.50	8.28	8.45
5495	NASDAQ	MGIC	Mon, Apr 7, 2014	8.45	8.46	8.25	8.41
5494	NASDAQ	MGIC	Fri, Apr 4, 2014	8.58	8.58	8.37	8.50
5493	NASDAQ	MGIC	Thu, Apr 3, 2014	8.58	8.75	8.49	8.57
5492	NASDAQ	MGIC	Wed, Apr 2, 2014	8.38	8.58	8.37	8.58
5491	NASDAQ	MGIC	Tue, Apr 1, 2014	8.16	8.36	8.13	8.32
5490	NASDAQ	MGIC	Mon, Mar 31, 2014	8.04	8.09	7.95	8.06
5489	NASDAQ	MGIC	Fri, Mar 28, 2014	7.92	8.09	7.90	7.95
5488	NASDAQ	MGIC	Thu, Mar 27, 2014	8.01	8.01	7.74	7.88
5487	NASDAQ	MGIC	Wed, Mar 26, 2014	7.98	8.28	7.96	8.00
5486	NASDAQ	MGIC	Tue, Mar 25, 2014	8.02	8.07	7.80	7.95
5485	NASDAQ	MGIC	Mon, Mar 24, 2014	8.20	8.20	7.80	7.97
5484	NASDAQ	MGIC	Fri, Mar 21, 2014	8.35	8.47	8.07	8.14
5483	NASDAQ	MGIC	Thu, Mar 20, 2014	8.34	8.36	8.15	8.28
5482	NASDAQ	MGIC	Wed, Mar 19, 2014	8.50	8.50	8.28	8.34
5481	NASDAQ	MGIC	Tue, Mar 18, 2014	8.30	8.39	8.24	8.33
5480	NASDAQ	MGIC	Mon, Mar 17, 2014	8.23	8.30	8.16	8.24
5479	NASDAQ	MGIC	Fri, Mar 14, 2014	8.27	8.29	7.84	8.06
5478	NASDAQ	MGIC	Thu, Mar 13, 2014	8.56	8.56	8.26	8.33
5477	NASDAQ	MGIC	Wed, Mar 12, 2014	8.37	8.51	8.30	8.49
5476	NASDAQ	MGIC	Tue, Mar 11, 2014	8.49	8.58	8.30	8.42
5475	NASDAQ	MGIC	Mon, Mar 10, 2014	8.68	8.70	8.36	8.53
5474	NASDAQ	MGIC	Fri, Mar 7, 2014	8.72	8.77	8.44	8.66
5473	NASDAQ	MGIC	Thu, Mar 6, 2014	8.90	8.92	8.62	8.71
5472	NASDAQ	MGIC	Wed, Mar 5, 2014	8.80	8.94	8.69	8.82
5471	NASDAQ	MGIC	Tue, Mar 4, 2014	8.81	8.88	8.69	8.78
5470	NASDAQ	MGIC	Mon, Mar 3, 2014	8.60	8.69	8.56	8.69
5469	NASDAQ	MGIC	Fri, Feb 28, 2014	8.76	8.80	8.45	8.50
5468	NASDAQ	MGIC	Thu, Feb 27, 2014	9.52	9.63	9.43	9.49
5467	NASDAQ	MGIC	Wed, Feb 26, 2014	9.14	9.83	9.14	9.60
5466	NASDAQ	MGIC	Tue, Feb 25, 2014	9.05	9.10	8.88	9.03
5465	NASDAQ	MGIC	Mon, Feb 24, 2014	8.67	9.27	8.58	9.26
5464	NASDAQ	MGIC	Fri, Feb 21, 2014	8.69	8.84	8.62	8.73
5463	NASDAQ	MGIC	Thu, Feb 20, 2014	8.50	8.73	8.44	8.62
5462	NASDAQ	MGIC	Wed, Feb 19, 2014	8.62	8.70	8.56	8.64
5461	NASDAQ	MGIC	Tue, Feb 18, 2014	8.45	8.75	8.36	8.66
5460	NASDAQ	MGIC	Fri, Feb 14, 2014	8.49	8.54	8.41	8.45
5459	NASDAQ	MGIC	Thu, Feb 13, 2014	8.39	8.50	8.25	8.43
5458	NASDAQ	MGIC	Wed, Feb 12, 2014	8.81	8.94	8.32	8.38
5457	NASDAQ	MGIC	Tue, Feb 11, 2014	8.31	8.57	8.21	8.52
5456	NASDAQ	MGIC	Mon, Feb 10, 2014	8.10	8.29	8.00	8.26
5455	NASDAQ	MGIC	Fri, Feb 7, 2014	8.04	8.12	7.89	8.00
5454	NASDAQ	MGIC	Thu, Feb 6, 2014	7.76	8.09	7.60	7.76
5453	NASDAQ	MGIC	Wed, Feb 5, 2014	7.50	7.68	7.50	7.68
5452	NASDAQ	MGIC	Tue, Feb 4, 2014	7.77	7.83	7.67	7.75
5451	NASDAQ	MGIC	Mon, Feb 3, 2014	8.00	8.00	7.68	7.81
5450	NASDAQ	MGIC	Fri, Jan 31, 2014	7.94	8.15	7.86	8.01
5449	NASDAQ	MGIC	Thu, Jan 30, 2014	8.05	8.10	7.97	8.03
5448	NASDAQ	MGIC	Wed, Jan 29, 2014	7.85	8.07	7.75	7.98
5447	NASDAQ	MGIC	Tue, Jan 28, 2014	7.95	8.11	7.82	7.90
5446	NASDAQ	MGIC	Mon, Jan 27, 2014	8.57	8.57	7.61	8.02
5445	NASDAQ	MGIC	Fri, Jan 24, 2014	8.62	8.90	8.54	8.69
5444	NASDAQ	MGIC	Thu, Jan 23, 2014	8.51	9.00	8.40	8.66
5443	NASDAQ	MGIC	Wed, Jan 22, 2014	8.75	8.80	8.54	8.61
5442	NASDAQ	MGIC	Tue, Jan 21, 2014	8.47	8.93	8.40	8.75
5441	NASDAQ	MGIC	Fri, Jan 17, 2014	8.58	8.73	8.45	8.51
5440	NASDAQ	MGIC	Thu, Jan 16, 2014	8.08	8.91	8.08	8.57
5439	NASDAQ	MGIC	Wed, Jan 15, 2014	7.60	8.35	7.59	8.23
5438	NASDAQ	MGIC	Tue, Jan 14, 2014	7.50	7.55	7.50	7.55
5437	NASDAQ	MGIC	Mon, Jan 13, 2014	7.53	7.56	7.36	7.47
5436	NASDAQ	MGIC	Fri, Jan 10, 2014	7.43	7.48	7.36	7.42
5435	NASDAQ	MGIC	Thu, Jan 9, 2014	7.39	7.43	7.38	7.39
5434	NASDAQ	MGIC	Wed, Jan 8, 2014	7.43	7.46	7.36	7.43
5433	NASDAQ	MGIC	Tue, Jan 7, 2014	7.47	7.53	7.41	7.50
5432	NASDAQ	MGIC	Mon, Jan 6, 2014	7.11	7.54	7.11	7.40
5431	NASDAQ	MGIC	Fri, Jan 3, 2014	7.08	7.17	7.06	7.12
5430	NASDAQ	MGIC	Thu, Jan 2, 2014	7.11	7.13	7.00	7.12
5429	NASDAQ	MGIC	Tue, Dec 31, 2013	7.05	7.17	7.05	7.17
5428	NASDAQ	MGIC	Mon, Dec 30, 2013	7.15	7.17	7.04	7.05
5427	NASDAQ	MGIC	Fri, Dec 27, 2013	7.11	7.15	7.00	7.10
5426	NASDAQ	MGIC	Thu, Dec 26, 2013	7.18	7.19	7.02	7.15
5425	NASDAQ	MGIC	Tue, Dec 24, 2013	7.10	7.19	7.10	7.18
5424	NASDAQ	MGIC	Mon, Dec 23, 2013	7.12	7.14	7.03	7.14
5423	NASDAQ	MGIC	Fri, Dec 20, 2013	6.95	6.99	6.86	6.99
5422	NASDAQ	MGIC	Thu, Dec 19, 2013	6.87	7.08	6.87	6.99
5421	NASDAQ	MGIC	Wed, Dec 18, 2013	6.97	7.00	6.70	6.90
5420	NASDAQ	MGIC	Tue, Dec 17, 2013	6.81	6.98	6.75	6.95
5419	NASDAQ	MGIC	Mon, Dec 16, 2013	6.80	6.87	6.49	6.67
5418	NASDAQ	MGIC	Fri, Dec 13, 2013	6.77	6.81	6.77	6.80
5417	NASDAQ	MGIC	Thu, Dec 12, 2013	6.82	6.86	6.70	6.79
5416	NASDAQ	MGIC	Wed, Dec 11, 2013	6.94	6.95	6.81	6.87
5415	NASDAQ	MGIC	Tue, Dec 10, 2013	7.15	7.15	6.81	6.88
5414	NASDAQ	MGIC	Mon, Dec 9, 2013	7.00	7.17	6.99	7.15
5413	NASDAQ	MGIC	Fri, Dec 6, 2013	6.95	6.99	6.84	6.99
5412	NASDAQ	MGIC	Thu, Dec 5, 2013	6.70	6.99	6.70	6.85
5411	NASDAQ	MGIC	Wed, Dec 4, 2013	6.60	6.64	6.60	6.64
5410	NASDAQ	MGIC	Tue, Dec 3, 2013	6.60	6.64	6.60	6.63
5409	NASDAQ	MGIC	Mon, Dec 2, 2013	6.50	6.62	6.50	6.62
5408	NASDAQ	MGIC	Fri, Nov 29, 2013	6.48	6.57	6.48	6.55
5407	NASDAQ	MGIC	Wed, Nov 27, 2013	6.52	6.60	6.49	6.51
5406	NASDAQ	MGIC	Tue, Nov 26, 2013	6.47	6.56	6.44	6.56
5405	NASDAQ	MGIC	Mon, Nov 25, 2013	6.51	6.52	6.45	6.49
5404	NASDAQ	MGIC	Fri, Nov 22, 2013	6.52	6.56	6.40	6.51
5403	NASDAQ	MGIC	Thu, Nov 21, 2013	6.54	6.58	6.50	6.56
5402	NASDAQ	MGIC	Wed, Nov 20, 2013	6.53	6.55	6.50	6.51
5401	NASDAQ	MGIC	Tue, Nov 19, 2013	6.50	6.54	6.37	6.47
5400	NASDAQ	MGIC	Mon, Nov 18, 2013	6.59	6.60	6.51	6.52
5399	NASDAQ	MGIC	Fri, Nov 15, 2013	6.54	6.58	6.39	6.51
5398	NASDAQ	MGIC	Thu, Nov 14, 2013	6.56	6.60	6.40	6.48
5397	NASDAQ	MGIC	Wed, Nov 13, 2013	6.55	6.61	6.48	6.50
5396	NASDAQ	MGIC	Tue, Nov 12, 2013	6.51	6.54	6.46	6.54
5395	NASDAQ	MGIC	Mon, Nov 11, 2013	6.50	6.62	6.43	6.50
5394	NASDAQ	MGIC	Fri, Nov 8, 2013	6.48	6.50	6.41	6.50
5393	NASDAQ	MGIC	Thu, Nov 7, 2013	6.50	6.57	6.43	6.44
5392	NASDAQ	MGIC	Wed, Nov 6, 2013	6.41	6.62	6.27	6.44
5391	NASDAQ	MGIC	Tue, Nov 5, 2013	6.40	6.45	6.27	6.32
5390	NASDAQ	MGIC	Mon, Nov 4, 2013	6.32	6.41	6.23	6.36
5389	NASDAQ	MGIC	Fri, Nov 1, 2013	6.22	6.31	6.17	6.25
5388	NASDAQ	MGIC	Thu, Oct 31, 2013	6.19	6.30	6.05	6.16
5387	NASDAQ	MGIC	Wed, Oct 30, 2013	6.26	6.34	6.10	6.21
5386	NASDAQ	MGIC	Tue, Oct 29, 2013	6.28	6.38	6.21	6.30
5385	NASDAQ	MGIC	Mon, Oct 28, 2013	6.39	6.44	6.04	6.31
5384	NASDAQ	MGIC	Fri, Oct 25, 2013	6.50	6.50	6.36	6.40
5383	NASDAQ	MGIC	Thu, Oct 24, 2013	6.43	6.47	6.31	6.46
5382	NASDAQ	MGIC	Wed, Oct 23, 2013	6.39	6.46	6.35	6.41
5381	NASDAQ	MGIC	Tue, Oct 22, 2013	6.53	6.62	6.38	6.43
5380	NASDAQ	MGIC	Mon, Oct 21, 2013	6.44	6.61	6.35	6.48
5379	NASDAQ	MGIC	Fri, Oct 18, 2013	6.45	6.47	6.27	6.43
5378	NASDAQ	MGIC	Thu, Oct 17, 2013	6.36	6.57	6.31	6.46
5377	NASDAQ	MGIC	Wed, Oct 16, 2013	6.12	6.37	6.10	6.25
5376	NASDAQ	MGIC	Tue, Oct 15, 2013	6.16	6.22	6.00	6.12
5375	NASDAQ	MGIC	Mon, Oct 14, 2013	6.25	6.38	6.16	6.34
5374	NASDAQ	MGIC	Fri, Oct 11, 2013	6.36	6.39	6.27	6.31
5373	NASDAQ	MGIC	Thu, Oct 10, 2013	6.37	6.41	6.33	6.39
5372	NASDAQ	MGIC	Wed, Oct 9, 2013	6.57	6.57	6.37	6.40
5371	NASDAQ	MGIC	Tue, Oct 8, 2013	6.65	6.67	6.44	6.52
5370	NASDAQ	MGIC	Mon, Oct 7, 2013	6.50	6.75	6.50	6.60
5369	NASDAQ	MGIC	Fri, Oct 4, 2013	6.83	6.83	6.33	6.63
5368	NASDAQ	MGIC	Thu, Oct 3, 2013	6.94	6.94	6.73	6.86
5367	NASDAQ	MGIC	Wed, Oct 2, 2013	6.92	6.97	6.88	6.90
5366	NASDAQ	MGIC	Tue, Oct 1, 2013	6.91	6.95	6.90	6.92
5365	NASDAQ	MGIC	Mon, Sep 30, 2013	6.89	6.92	6.81	6.88
5364	NASDAQ	MGIC	Fri, Sep 27, 2013	6.87	6.91	6.85	6.91
5363	NASDAQ	MGIC	Thu, Sep 26, 2013	6.90	6.93	6.83	6.87
5362	NASDAQ	MGIC	Wed, Sep 25, 2013	6.81	6.87	6.81	6.85
5361	NASDAQ	MGIC	Tue, Sep 24, 2013	6.92	6.92	6.80	6.82
5360	NASDAQ	MGIC	Mon, Sep 23, 2013	6.95	6.95	6.82	6.94
5359	NASDAQ	MGIC	Fri, Sep 20, 2013	6.88	6.97	6.88	6.95
5358	NASDAQ	MGIC	Thu, Sep 19, 2013	6.80	6.88	6.78	6.85
5357	NASDAQ	MGIC	Wed, Sep 18, 2013	6.66	6.82	6.66	6.80
5356	NASDAQ	MGIC	Tue, Sep 17, 2013	6.64	6.70	6.58	6.67
5355	NASDAQ	MGIC	Mon, Sep 16, 2013	6.64	6.67	6.57	6.62
5354	NASDAQ	MGIC	Fri, Sep 13, 2013	6.55	6.57	6.54	6.57
5353	NASDAQ	MGIC	Thu, Sep 12, 2013	6.57	6.59	6.50	6.56
5352	NASDAQ	MGIC	Wed, Sep 11, 2013	6.52	6.65	6.52	6.59
5351	NASDAQ	MGIC	Tue, Sep 10, 2013	6.67	6.67	6.55	6.57
5350	NASDAQ	MGIC	Mon, Sep 9, 2013	6.58	6.70	6.58	6.67
5349	NASDAQ	MGIC	Fri, Sep 6, 2013	6.68	6.68	6.57	6.63
5348	NASDAQ	MGIC	Thu, Sep 5, 2013	6.68	6.68	6.59	6.66
5347	NASDAQ	MGIC	Wed, Sep 4, 2013	6.59	6.68	6.58	6.68
5346	NASDAQ	MGIC	Tue, Sep 3, 2013	6.60	6.65	6.54	6.61
5345	NASDAQ	MGIC	Fri, Aug 30, 2013	6.60	6.60	6.50	6.58
5344	NASDAQ	MGIC	Thu, Aug 29, 2013	6.48	6.60	6.45	6.58
5343	NASDAQ	MGIC	Wed, Aug 28, 2013	6.38	6.43	6.36	6.43
5342	NASDAQ	MGIC	Tue, Aug 27, 2013	6.34	6.41	6.29	6.38
5341	NASDAQ	MGIC	Mon, Aug 26, 2013	6.56	6.60	6.42	6.45
5340	NASDAQ	MGIC	Fri, Aug 23, 2013	6.35	6.65	6.35	6.62
5339	NASDAQ	MGIC	Thu, Aug 22, 2013	6.40	6.40	6.32	6.35
5338	NASDAQ	MGIC	Wed, Aug 21, 2013	6.46	6.49	6.37	6.44
5337	NASDAQ	MGIC	Tue, Aug 20, 2013	6.38	6.49	6.31	6.41
5336	NASDAQ	MGIC	Mon, Aug 19, 2013	6.37	6.43	6.33	6.37
5335	NASDAQ	MGIC	Fri, Aug 16, 2013	6.22	6.38	6.22	6.34
5334	NASDAQ	MGIC	Thu, Aug 15, 2013	6.19	6.20	6.15	6.17
5333	NASDAQ	MGIC	Wed, Aug 14, 2013	6.08	6.20	6.06	6.13
5332	NASDAQ	MGIC	Tue, Aug 13, 2013	5.89	6.10	5.88	6.08
5331	NASDAQ	MGIC	Mon, Aug 12, 2013	5.80	5.86	5.75	5.85
5330	NASDAQ	MGIC	Fri, Aug 9, 2013	5.99	6.05	5.92	5.96
5329	NASDAQ	MGIC	Thu, Aug 8, 2013	5.94	6.02	5.90	6.00
5328	NASDAQ	MGIC	Wed, Aug 7, 2013	6.00	6.10	5.91	6.03
5327	NASDAQ	MGIC	Tue, Aug 6, 2013	6.50	6.59	6.23	6.37
5326	NASDAQ	MGIC	Mon, Aug 5, 2013	6.34	6.60	6.34	6.50
5325	NASDAQ	MGIC	Fri, Aug 2, 2013	6.45	6.45	6.35	6.40
5324	NASDAQ	MGIC	Thu, Aug 1, 2013	6.36	6.44	6.30	6.44
5323	NASDAQ	MGIC	Wed, Jul 31, 2013	6.28	6.35	6.28	6.30
5322	NASDAQ	MGIC	Tue, Jul 30, 2013	6.25	6.30	6.16	6.25
5321	NASDAQ	MGIC	Mon, Jul 29, 2013	6.20	6.25	6.16	6.25
5320	NASDAQ	MGIC	Fri, Jul 26, 2013	6.18	6.20	6.10	6.19
5319	NASDAQ	MGIC	Thu, Jul 25, 2013	6.09	6.19	6.08	6.16
5318	NASDAQ	MGIC	Wed, Jul 24, 2013	6.13	6.15	6.07	6.11
5317	NASDAQ	MGIC	Tue, Jul 23, 2013	6.10	6.15	6.02	6.13
5316	NASDAQ	MGIC	Mon, Jul 22, 2013	6.06	6.11	5.98	6.08
5315	NASDAQ	MGIC	Fri, Jul 19, 2013	6.05	6.09	6.03	6.08
5314	NASDAQ	MGIC	Thu, Jul 18, 2013	6.10	6.13	6.07	6.10
5313	NASDAQ	MGIC	Wed, Jul 17, 2013	5.99	6.10	5.98	6.10
5312	NASDAQ	MGIC	Tue, Jul 16, 2013	5.90	6.04	5.90	6.00
5311	NASDAQ	MGIC	Mon, Jul 15, 2013	5.80	6.00	5.80	5.98
5310	NASDAQ	MGIC	Fri, Jul 12, 2013	5.73	5.80	5.55	5.80
5309	NASDAQ	MGIC	Thu, Jul 11, 2013	5.80	5.85	5.75	5.75
5308	NASDAQ	MGIC	Wed, Jul 10, 2013	5.70	5.80	5.69	5.77
5307	NASDAQ	MGIC	Tue, Jul 9, 2013	5.62	5.69	5.51	5.64
5306	NASDAQ	MGIC	Mon, Jul 8, 2013	5.46	5.56	5.39	5.55
5305	NASDAQ	MGIC	Fri, Jul 5, 2013	5.41	5.46	5.34	5.40
5304	NASDAQ	MGIC	Wed, Jul 3, 2013	5.43	5.46	5.35	5.40
5303	NASDAQ	MGIC	Tue, Jul 2, 2013	5.42	5.49	5.42	5.48
5302	NASDAQ	MGIC	Mon, Jul 1, 2013	5.45	5.45	5.36	5.42
5301	NASDAQ	MGIC	Fri, Jun 28, 2013	5.33	5.39	5.33	5.39
5300	NASDAQ	MGIC	Thu, Jun 27, 2013	5.37	5.40	5.32	5.32
5299	NASDAQ	MGIC	Wed, Jun 26, 2013	5.40	5.40	5.31	5.34
5298	NASDAQ	MGIC	Tue, Jun 25, 2013	5.34	5.39	5.31	5.38
5297	NASDAQ	MGIC	Mon, Jun 24, 2013	5.37	5.39	5.28	5.30
5296	NASDAQ	MGIC	Fri, Jun 21, 2013	5.54	5.54	5.38	5.45
5295	NASDAQ	MGIC	Thu, Jun 20, 2013	5.65	5.65	5.47	5.54
5294	NASDAQ	MGIC	Wed, Jun 19, 2013	5.55	5.62	5.46	5.50
5293	NASDAQ	MGIC	Tue, Jun 18, 2013	5.53	5.62	5.51	5.58
5292	NASDAQ	MGIC	Mon, Jun 17, 2013	5.42	5.54	5.42	5.51
5291	NASDAQ	MGIC	Fri, Jun 14, 2013	5.37	5.39	5.31	5.36
5290	NASDAQ	MGIC	Thu, Jun 13, 2013	5.38	5.40	5.37	5.40
5289	NASDAQ	MGIC	Wed, Jun 12, 2013	5.41	5.41	5.35	5.40
5288	NASDAQ	MGIC	Tue, Jun 11, 2013	5.33	5.37	5.22	5.37
5287	NASDAQ	MGIC	Mon, Jun 10, 2013	5.40	5.41	5.35	5.38
5286	NASDAQ	MGIC	Fri, Jun 7, 2013	5.34	5.34	5.29	5.33
5285	NASDAQ	MGIC	Thu, Jun 6, 2013	5.25	5.37	5.22	5.34
5284	NASDAQ	MGIC	Wed, Jun 5, 2013	5.35	5.39	5.21	5.24
5283	NASDAQ	MGIC	Tue, Jun 4, 2013	5.35	5.40	5.31	5.35
5282	NASDAQ	MGIC	Mon, Jun 3, 2013	5.40	5.44	5.30	5.36
5281	NASDAQ	MGIC	Fri, May 31, 2013	5.43	5.43	5.34	5.39
5280	NASDAQ	MGIC	Thu, May 30, 2013	5.28	5.43	5.23	5.42
5279	NASDAQ	MGIC	Wed, May 29, 2013	5.30	5.30	5.15	5.27
5278	NASDAQ	MGIC	Tue, May 28, 2013	5.29	5.35	5.21	5.30
5277	NASDAQ	MGIC	Fri, May 24, 2013	5.27	5.28	5.11	5.19
5276	NASDAQ	MGIC	Thu, May 23, 2013	5.13	5.33	5.10	5.24
5275	NASDAQ	MGIC	Wed, May 22, 2013	5.46	5.50	5.27	5.27
5274	NASDAQ	MGIC	Tue, May 21, 2013	5.37	5.45	5.34	5.42
5273	NASDAQ	MGIC	Mon, May 20, 2013	5.29	5.35	5.22	5.33
5272	NASDAQ	MGIC	Fri, May 17, 2013	5.30	5.30	5.22	5.24
5271	NASDAQ	MGIC	Thu, May 16, 2013	5.18	5.31	5.18	5.28
5270	NASDAQ	MGIC	Wed, May 15, 2013	5.28	5.35	5.12	5.21
5269	NASDAQ	MGIC	Tue, May 14, 2013	5.21	5.25	5.10	5.25
5268	NASDAQ	MGIC	Mon, May 13, 2013	5.31	5.35	5.21	5.25
5267	NASDAQ	MGIC	Fri, May 10, 2013	5.42	5.42	5.24	5.35
5266	NASDAQ	MGIC	Thu, May 9, 2013	5.31	5.39	5.30	5.37
5265	NASDAQ	MGIC	Wed, May 8, 2013	5.33	5.35	5.25	5.31
5264	NASDAQ	MGIC	Tue, May 7, 2013	5.49	5.54	5.20	5.36
5263	NASDAQ	MGIC	Mon, May 6, 2013	5.58	5.58	5.48	5.51
5262	NASDAQ	MGIC	Fri, May 3, 2013	5.67	5.67	5.53	5.58
5261	NASDAQ	MGIC	Thu, May 2, 2013	5.58	5.65	5.52	5.59
5260	NASDAQ	MGIC	Wed, May 1, 2013	5.50	5.60	5.44	5.49
5259	NASDAQ	MGIC	Tue, Apr 30, 2013	5.41	5.45	5.28	5.41
5258	NASDAQ	MGIC	Mon, Apr 29, 2013	5.39	5.50	5.39	5.47
5257	NASDAQ	MGIC	Fri, Apr 26, 2013	5.40	5.44	5.38	5.42
5256	NASDAQ	MGIC	Thu, Apr 25, 2013	5.38	5.44	5.35	5.42
5255	NASDAQ	MGIC	Wed, Apr 24, 2013	5.40	5.49	5.35	5.42
5254	NASDAQ	MGIC	Tue, Apr 23, 2013	5.32	5.49	5.22	5.42
5253	NASDAQ	MGIC	Mon, Apr 22, 2013	5.28	5.34	5.15	5.25
5252	NASDAQ	MGIC	Fri, Apr 19, 2013	5.34	5.34	5.26	5.30
5251	NASDAQ	MGIC	Thu, Apr 18, 2013	5.29	5.35	5.25	5.32
5250	NASDAQ	MGIC	Wed, Apr 17, 2013	5.36	5.37	5.20	5.30
5249	NASDAQ	MGIC	Tue, Apr 16, 2013	5.34	5.45	5.34	5.41
5248	NASDAQ	MGIC	Mon, Apr 15, 2013	5.45	5.45	5.26	5.34
5247	NASDAQ	MGIC	Fri, Apr 12, 2013	5.30	5.43	5.20	5.43
5246	NASDAQ	MGIC	Thu, Apr 11, 2013	5.10	5.34	5.08	5.31
5245	NASDAQ	MGIC	Wed, Apr 10, 2013	5.00	5.12	4.97	5.12
5244	NASDAQ	MGIC	Tue, Apr 9, 2013	5.02	5.02	4.92	4.94
5243	NASDAQ	MGIC	Mon, Apr 8, 2013	4.85	5.05	4.80	5.00
5242	NASDAQ	MGIC	Fri, Apr 5, 2013	4.88	4.93	4.75	4.91
5241	NASDAQ	MGIC	Thu, Apr 4, 2013	5.05	5.06	4.88	4.91
5240	NASDAQ	MGIC	Wed, Apr 3, 2013	5.12	5.25	5.04	5.05
5239	NASDAQ	MGIC	Tue, Apr 2, 2013	5.16	5.23	5.13	5.13
5238	NASDAQ	MGIC	Mon, Apr 1, 2013	5.26	5.28	5.13	5.14
5237	NASDAQ	MGIC	Thu, Mar 28, 2013	5.26	5.32	5.22	5.22
5236	NASDAQ	MGIC	Wed, Mar 27, 2013	5.16	5.42	5.15	5.28
5235	NASDAQ	MGIC	Tue, Mar 26, 2013	5.13	5.25	5.08	5.16
5234	NASDAQ	MGIC	Mon, Mar 25, 2013	5.13	5.25	5.13	5.13
5233	NASDAQ	MGIC	Fri, Mar 22, 2013	5.20	5.22	5.11	5.14
5232	NASDAQ	MGIC	Thu, Mar 21, 2013	5.22	5.22	5.09	5.19
5231	NASDAQ	MGIC	Wed, Mar 20, 2013	5.32	5.32	5.07	5.22
5230	NASDAQ	MGIC	Tue, Mar 19, 2013	5.21	5.33	5.17	5.30
5229	NASDAQ	MGIC	Mon, Mar 18, 2013	5.05	5.24	5.00	5.19
5228	NASDAQ	MGIC	Fri, Mar 15, 2013	5.05	5.16	4.97	5.16
5227	NASDAQ	MGIC	Thu, Mar 14, 2013	5.16	5.16	5.00	5.02
5226	NASDAQ	MGIC	Wed, Mar 13, 2013	5.12	5.16	4.98	5.08
5225	NASDAQ	MGIC	Tue, Mar 12, 2013	5.23	5.25	4.95	5.06
5224	NASDAQ	MGIC	Mon, Mar 11, 2013	5.46	5.46	5.23	5.29
5223	NASDAQ	MGIC	Fri, Mar 8, 2013	5.54	5.57	5.40	5.46
5222	NASDAQ	MGIC	Thu, Mar 7, 2013	5.15	5.58	5.13	5.47
5221	NASDAQ	MGIC	Wed, Mar 6, 2013	4.93	5.07	4.90	5.06
5220	NASDAQ	MGIC	Tue, Mar 5, 2013	4.74	4.86	4.73	4.83
5219	NASDAQ	MGIC	Mon, Mar 4, 2013	4.68	4.74	4.62	4.73
5218	NASDAQ	MGIC	Fri, Mar 1, 2013	4.64	4.69	4.63	4.68
5217	NASDAQ	MGIC	Thu, Feb 28, 2013	4.70	4.70	4.61	4.67
5216	NASDAQ	MGIC	Wed, Feb 27, 2013	4.67	4.73	4.64	4.69
5215	NASDAQ	MGIC	Tue, Feb 26, 2013	4.64	4.70	4.62	4.66
5214	NASDAQ	MGIC	Mon, Feb 25, 2013	4.72	4.72	4.63	4.64
5213	NASDAQ	MGIC	Fri, Feb 22, 2013	4.70	4.73	4.68	4.71
5212	NASDAQ	MGIC	Thu, Feb 21, 2013	4.71	4.71	4.64	4.68
5211	NASDAQ	MGIC	Wed, Feb 20, 2013	4.90	4.93	4.75	4.77
5210	NASDAQ	MGIC	Tue, Feb 19, 2013	4.77	4.93	4.77	4.90
5209	NASDAQ	MGIC	Fri, Feb 15, 2013	4.78	4.85	4.69	4.78
5208	NASDAQ	MGIC	Thu, Feb 14, 2013	4.79	4.81	4.63	4.79
5207	NASDAQ	MGIC	Wed, Feb 13, 2013	4.94	5.05	4.65	4.81
5206	NASDAQ	MGIC	Tue, Feb 12, 2013	4.84	4.87	4.77	4.84
5205	NASDAQ	MGIC	Mon, Feb 11, 2013	4.80	4.90	4.80	4.83
5204	NASDAQ	MGIC	Fri, Feb 8, 2013	4.82	4.85	4.76	4.84
5203	NASDAQ	MGIC	Thu, Feb 7, 2013	4.78	4.84	4.75	4.79
5202	NASDAQ	MGIC	Wed, Feb 6, 2013	4.73	4.83	4.70	4.83
5201	NASDAQ	MGIC	Tue, Feb 5, 2013	4.78	4.80	4.69	4.76
5200	NASDAQ	MGIC	Mon, Feb 4, 2013	4.74	4.79	4.72	4.78
5199	NASDAQ	MGIC	Fri, Feb 1, 2013	4.60	4.69	4.56	4.64
5198	NASDAQ	MGIC	Thu, Jan 31, 2013	4.55	4.64	4.50	4.57
5197	NASDAQ	MGIC	Wed, Jan 30, 2013	4.69	4.69	4.55	4.56
5196	NASDAQ	MGIC	Tue, Jan 29, 2013	4.60	4.71	4.54	4.69
5195	NASDAQ	MGIC	Mon, Jan 28, 2013	4.65	4.65	4.46	4.53
5194	NASDAQ	MGIC	Fri, Jan 25, 2013	4.67	4.73	4.61	4.67
5193	NASDAQ	MGIC	Thu, Jan 24, 2013	4.61	4.73	4.60	4.72
5192	NASDAQ	MGIC	Wed, Jan 23, 2013	4.66	4.66	4.58	4.64
5191	NASDAQ	MGIC	Tue, Jan 22, 2013	4.70	4.81	4.64	4.66
5190	NASDAQ	MGIC	Fri, Jan 18, 2013	4.80	4.80	4.71	4.71
5189	NASDAQ	MGIC	Thu, Jan 17, 2013	4.84	4.86	4.71	4.80
5188	NASDAQ	MGIC	Wed, Jan 16, 2013	4.70	4.73	4.64	4.73
5187	NASDAQ	MGIC	Tue, Jan 15, 2013	4.82	4.83	4.51	4.73
5186	NASDAQ	MGIC	Mon, Jan 14, 2013	4.87	4.87	4.80	4.83
5185	NASDAQ	MGIC	Fri, Jan 11, 2013	4.84	4.85	4.72	4.82
5184	NASDAQ	MGIC	Thu, Jan 10, 2013	4.79	4.85	4.74	4.81
5183	NASDAQ	MGIC	Wed, Jan 9, 2013	4.86	4.94	4.69	4.80
5182	NASDAQ	MGIC	Tue, Jan 8, 2013	4.78	4.85	4.76	4.84
5181	NASDAQ	MGIC	Mon, Jan 7, 2013	4.80	4.80	4.71	4.76
5180	NASDAQ	MGIC	Fri, Jan 4, 2013	4.97	4.98	4.77	4.86
5179	NASDAQ	MGIC	Thu, Jan 3, 2013	4.90	4.90	4.81	4.90
5178	NASDAQ	MGIC	Wed, Jan 2, 2013	4.90	4.90	4.80	4.87
5177	NASDAQ	MGIC	Mon, Dec 31, 2012	4.65	4.74	4.59	4.70
5176	NASDAQ	MGIC	Fri, Dec 28, 2012	4.37	4.50	4.34	4.49
5175	NASDAQ	MGIC	Thu, Dec 27, 2012	4.45	4.52	4.25	4.46
5174	NASDAQ	MGIC	Wed, Dec 26, 2012	4.34	4.60	4.34	4.49
5173	NASDAQ	MGIC	Mon, Dec 24, 2012	4.63	4.63	4.50	4.61
5172	NASDAQ	MGIC	Fri, Dec 21, 2012	4.61	4.69	4.48	4.67
5171	NASDAQ	MGIC	Thu, Dec 20, 2012	4.70	4.73	4.63	4.67
5170	NASDAQ	MGIC	Wed, Dec 19, 2012	4.74	4.75	4.67	4.70
5169	NASDAQ	MGIC	Tue, Dec 18, 2012	4.71	4.79	4.62	4.76
5168	NASDAQ	MGIC	Mon, Dec 17, 2012	4.72	4.72	4.39	4.70
5167	NASDAQ	MGIC	Fri, Dec 14, 2012	4.69	4.69	4.56	4.63
5166	NASDAQ	MGIC	Thu, Dec 13, 2012	4.77	4.77	4.60	4.67
5165	NASDAQ	MGIC	Wed, Dec 12, 2012	4.78	4.85	4.69	4.75
5164	NASDAQ	MGIC	Tue, Dec 11, 2012	4.69	4.70	4.65	4.69
5163	NASDAQ	MGIC	Mon, Dec 10, 2012	4.66	4.69	4.64	4.69
5162	NASDAQ	MGIC	Fri, Dec 7, 2012	4.63	4.66	4.55	4.66
5161	NASDAQ	MGIC	Thu, Dec 6, 2012	4.78	4.78	4.51	4.57
5160	NASDAQ	MGIC	Wed, Dec 5, 2012	4.91	4.92	4.72	4.81
5159	NASDAQ	MGIC	Tue, Dec 4, 2012	4.54	4.68	4.54	4.68
5158	NASDAQ	MGIC	Mon, Dec 3, 2012	4.48	4.50	4.45	4.49
5157	NASDAQ	MGIC	Fri, Nov 30, 2012	4.45	4.50	4.38	4.41
5156	NASDAQ	MGIC	Thu, Nov 29, 2012	4.46	4.50	4.43	4.49
5155	NASDAQ	MGIC	Wed, Nov 28, 2012	4.32	4.41	4.32	4.39
5154	NASDAQ	MGIC	Tue, Nov 27, 2012	4.44	4.47	4.37	4.37
5153	NASDAQ	MGIC	Mon, Nov 26, 2012	4.28	4.43	4.26	4.41
5152	NASDAQ	MGIC	Fri, Nov 23, 2012	4.10	4.22	4.10	4.21
5151	NASDAQ	MGIC	Wed, Nov 21, 2012	4.04	4.10	4.00	4.06
5150	NASDAQ	MGIC	Tue, Nov 20, 2012	4.06	4.06	3.98	4.05
5149	NASDAQ	MGIC	Mon, Nov 19, 2012	3.99	4.05	3.99	4.04
5148	NASDAQ	MGIC	Fri, Nov 16, 2012	3.90	4.05	3.76	3.90
5147	NASDAQ	MGIC	Thu, Nov 15, 2012	4.07	4.12	3.85	3.90
5146	NASDAQ	MGIC	Wed, Nov 14, 2012	4.12	4.14	4.05	4.07
5145	NASDAQ	MGIC	Tue, Nov 13, 2012	4.15	4.18	4.10	4.10
5144	NASDAQ	MGIC	Mon, Nov 12, 2012	4.21	4.23	4.15	4.16
5143	NASDAQ	MGIC	Fri, Nov 9, 2012	4.21	4.26	4.11	4.24
5142	NASDAQ	MGIC	Thu, Nov 8, 2012	4.28	4.33	4.15	4.20
5141	NASDAQ	MGIC	Wed, Nov 7, 2012	4.47	4.47	4.10	4.25
5140	NASDAQ	MGIC	Tue, Nov 6, 2012	4.43	4.43	4.32	4.38
5139	NASDAQ	MGIC	Mon, Nov 5, 2012	4.54	4.54	4.39	4.40
5138	NASDAQ	MGIC	Fri, Nov 2, 2012	4.63	4.66	4.54	4.54
5137	NASDAQ	MGIC	Thu, Nov 1, 2012	4.65	4.67	4.55	4.63
5136	NASDAQ	MGIC	Wed, Oct 31, 2012	4.53	4.59	4.53	4.55
5135	NASDAQ	MGIC	Fri, Oct 26, 2012	4.54	4.57	4.51	4.55
5134	NASDAQ	MGIC	Thu, Oct 25, 2012	4.50	4.54	4.48	4.52
5133	NASDAQ	MGIC	Wed, Oct 24, 2012	4.46	4.49	4.42	4.49
5132	NASDAQ	MGIC	Tue, Oct 23, 2012	4.30	4.42	4.30	4.40
5131	NASDAQ	MGIC	Mon, Oct 22, 2012	4.35	4.40	4.29	4.36
5130	NASDAQ	MGIC	Fri, Oct 19, 2012	4.39	4.39	4.26	4.29
5129	NASDAQ	MGIC	Thu, Oct 18, 2012	4.50	4.53	4.35	4.36
5128	NASDAQ	MGIC	Wed, Oct 17, 2012	4.43	4.50	4.41	4.47
5127	NASDAQ	MGIC	Tue, Oct 16, 2012	4.47	4.47	4.37	4.43
5126	NASDAQ	MGIC	Mon, Oct 15, 2012	4.44	4.48	4.36	4.43
5125	NASDAQ	MGIC	Fri, Oct 12, 2012	4.36	4.50	4.31	4.36
5124	NASDAQ	MGIC	Thu, Oct 11, 2012	4.44	4.50	4.33	4.35
5123	NASDAQ	MGIC	Wed, Oct 10, 2012	4.42	4.45	4.29	4.29
5122	NASDAQ	MGIC	Tue, Oct 9, 2012	4.51	4.55	4.32	4.37
5121	NASDAQ	MGIC	Mon, Oct 8, 2012	4.47	4.51	4.46	4.47
5120	NASDAQ	MGIC	Fri, Oct 5, 2012	4.51	4.55	4.45	4.53
5119	NASDAQ	MGIC	Thu, Oct 4, 2012	4.50	4.54	4.34	4.45
5118	NASDAQ	MGIC	Wed, Oct 3, 2012	4.45	4.55	4.43	4.49
5117	NASDAQ	MGIC	Tue, Oct 2, 2012	4.40	4.48	4.36	4.42
5116	NASDAQ	MGIC	Mon, Oct 1, 2012	4.30	4.53	4.30	4.39
5115	NASDAQ	MGIC	Fri, Sep 28, 2012	4.26	4.58	4.26	4.40
5114	NASDAQ	MGIC	Thu, Sep 27, 2012	4.67	4.79	4.64	4.70
5113	NASDAQ	MGIC	Wed, Sep 26, 2012	4.69	4.69	4.54	4.66
5112	NASDAQ	MGIC	Tue, Sep 25, 2012	4.96	4.96	4.71	4.71
5111	NASDAQ	MGIC	Mon, Sep 24, 2012	4.85	4.96	4.85	4.91
5110	NASDAQ	MGIC	Fri, Sep 21, 2012	4.89	4.92	4.84	4.86
5109	NASDAQ	MGIC	Thu, Sep 20, 2012	4.90	4.93	4.87	4.87
5108	NASDAQ	MGIC	Wed, Sep 19, 2012	4.98	4.98	4.85	4.95
5107	NASDAQ	MGIC	Tue, Sep 18, 2012	4.85	4.94	4.80	4.92
5106	NASDAQ	MGIC	Mon, Sep 17, 2012	4.86	4.92	4.81	4.84
5105	NASDAQ	MGIC	Fri, Sep 14, 2012	4.97	4.98	4.88	4.91
5104	NASDAQ	MGIC	Thu, Sep 13, 2012	4.97	5.03	4.92	4.92
5103	NASDAQ	MGIC	Wed, Sep 12, 2012	4.84	5.07	4.81	4.98
5102	NASDAQ	MGIC	Tue, Sep 11, 2012	4.52	4.94	4.43	4.75
5101	NASDAQ	MGIC	Mon, Sep 10, 2012	4.52	4.57	4.47	4.49
5100	NASDAQ	MGIC	Fri, Sep 7, 2012	4.61	4.64	4.48	4.52
5099	NASDAQ	MGIC	Thu, Sep 6, 2012	4.60	4.69	4.55	4.58
5098	NASDAQ	MGIC	Wed, Sep 5, 2012	4.59	4.75	4.59	4.67
5097	NASDAQ	MGIC	Tue, Sep 4, 2012	4.61	4.74	4.51	4.62
5096	NASDAQ	MGIC	Fri, Aug 31, 2012	4.52	4.70	4.52	4.70
5095	NASDAQ	MGIC	Thu, Aug 30, 2012	4.41	4.54	4.38	4.53
5094	NASDAQ	MGIC	Wed, Aug 29, 2012	4.49	4.56	4.25	4.50
5093	NASDAQ	MGIC	Tue, Aug 28, 2012	4.54	4.56	4.49	4.53
5092	NASDAQ	MGIC	Mon, Aug 27, 2012	4.59	4.62	4.51	4.54
5091	NASDAQ	MGIC	Fri, Aug 24, 2012	4.62	4.69	4.56	4.60
5090	NASDAQ	MGIC	Thu, Aug 23, 2012	4.72	4.72	4.60	4.66
5089	NASDAQ	MGIC	Wed, Aug 22, 2012	4.67	4.72	4.60	4.71
5088	NASDAQ	MGIC	Tue, Aug 21, 2012	4.65	4.73	4.60	4.72
5087	NASDAQ	MGIC	Mon, Aug 20, 2012	4.68	4.70	4.60	4.65
5086	NASDAQ	MGIC	Fri, Aug 17, 2012	4.73	4.73	4.52	4.63
5085	NASDAQ	MGIC	Thu, Aug 16, 2012	4.70	4.80	4.61	4.69
5084	NASDAQ	MGIC	Wed, Aug 15, 2012	4.30	4.59	4.30	4.55
5083	NASDAQ	MGIC	Tue, Aug 14, 2012	4.10	4.34	4.05	4.29
5082	NASDAQ	MGIC	Mon, Aug 13, 2012	4.10	4.10	4.01	4.07
5081	NASDAQ	MGIC	Fri, Aug 10, 2012	4.18	4.21	4.02	4.10
5080	NASDAQ	MGIC	Thu, Aug 9, 2012	4.43	4.43	4.17	4.21
5079	NASDAQ	MGIC	Wed, Aug 8, 2012	4.50	4.58	4.29	4.30
5078	NASDAQ	MGIC	Tue, Aug 7, 2012	4.60	4.78	4.58	4.71
5077	NASDAQ	MGIC	Mon, Aug 6, 2012	4.38	4.62	4.29	4.58
5076	NASDAQ	MGIC	Fri, Aug 3, 2012	4.34	4.50	4.31	4.39
5075	NASDAQ	MGIC	Thu, Aug 2, 2012	4.39	4.42	4.28	4.31
5074	NASDAQ	MGIC	Wed, Aug 1, 2012	4.48	4.48	4.34	4.37
5073	NASDAQ	MGIC	Tue, Jul 31, 2012	4.36	4.48	4.30	4.47
5072	NASDAQ	MGIC	Mon, Jul 30, 2012	4.43	4.48	4.32	4.36
5071	NASDAQ	MGIC	Fri, Jul 27, 2012	4.22	4.50	4.22	4.42
5070	NASDAQ	MGIC	Thu, Jul 26, 2012	4.42	4.47	4.26	4.31
5069	NASDAQ	MGIC	Wed, Jul 25, 2012	4.47	4.49	4.36	4.40
5068	NASDAQ	MGIC	Tue, Jul 24, 2012	4.44	4.61	4.40	4.46
5067	NASDAQ	MGIC	Mon, Jul 23, 2012	4.60	4.66	4.46	4.48
5066	NASDAQ	MGIC	Fri, Jul 20, 2012	4.74	4.78	4.68	4.78
5065	NASDAQ	MGIC	Thu, Jul 19, 2012	4.75	4.81	4.67	4.75
5064	NASDAQ	MGIC	Wed, Jul 18, 2012	4.79	4.85	4.72	4.75
5063	NASDAQ	MGIC	Tue, Jul 17, 2012	5.11	5.11	4.77	4.80
5062	NASDAQ	MGIC	Mon, Jul 16, 2012	5.13	5.17	5.08	5.11
5061	NASDAQ	MGIC	Fri, Jul 13, 2012	5.11	5.23	4.99	5.18
5060	NASDAQ	MGIC	Thu, Jul 12, 2012	4.99	5.11	4.87	5.05
5059	NASDAQ	MGIC	Wed, Jul 11, 2012	4.96	5.09	4.96	5.07
5058	NASDAQ	MGIC	Tue, Jul 10, 2012	5.14	5.15	4.90	4.92
5057	NASDAQ	MGIC	Mon, Jul 9, 2012	5.28	5.35	5.08	5.16
5056	NASDAQ	MGIC	Fri, Jul 6, 2012	5.39	5.39	5.32	5.35
5055	NASDAQ	MGIC	Thu, Jul 5, 2012	5.58	5.58	5.45	5.45
5054	NASDAQ	MGIC	Tue, Jul 3, 2012	5.53	5.60	5.50	5.60
5053	NASDAQ	MGIC	Mon, Jul 2, 2012	5.52	5.63	5.52	5.59
5052	NASDAQ	MGIC	Fri, Jun 29, 2012	5.50	5.60	5.50	5.55
5051	NASDAQ	MGIC	Thu, Jun 28, 2012	5.50	5.62	5.41	5.43
5050	NASDAQ	MGIC	Wed, Jun 27, 2012	5.55	5.58	5.51	5.54
5049	NASDAQ	MGIC	Tue, Jun 26, 2012	5.63	5.67	5.53	5.55
5048	NASDAQ	MGIC	Mon, Jun 25, 2012	5.64	5.71	5.58	5.63
5047	NASDAQ	MGIC	Fri, Jun 22, 2012	5.75	5.79	5.68	5.68
5046	NASDAQ	MGIC	Thu, Jun 21, 2012	5.93	5.93	5.71	5.75
5045	NASDAQ	MGIC	Wed, Jun 20, 2012	5.97	5.97	5.80	5.95
5044	NASDAQ	MGIC	Tue, Jun 19, 2012	5.91	5.97	5.89	5.94
5043	NASDAQ	MGIC	Mon, Jun 18, 2012	5.85	5.93	5.84	5.91
5042	NASDAQ	MGIC	Fri, Jun 15, 2012	5.88	5.97	5.84	5.94
5041	NASDAQ	MGIC	Thu, Jun 14, 2012	5.87	5.91	5.80	5.90
5040	NASDAQ	MGIC	Wed, Jun 13, 2012	5.84	5.92	5.84	5.88
5039	NASDAQ	MGIC	Tue, Jun 12, 2012	5.88	5.92	5.82	5.89
5038	NASDAQ	MGIC	Mon, Jun 11, 2012	5.82	5.90	5.80	5.82
5037	NASDAQ	MGIC	Fri, Jun 8, 2012	5.60	5.75	5.60	5.72
5036	NASDAQ	MGIC	Thu, Jun 7, 2012	5.77	5.77	5.64	5.64
5035	NASDAQ	MGIC	Wed, Jun 6, 2012	5.67	5.79	5.60	5.71
5034	NASDAQ	MGIC	Tue, Jun 5, 2012	5.49	5.65	5.49	5.61
5033	NASDAQ	MGIC	Mon, Jun 4, 2012	5.33	5.65	5.33	5.55
5032	NASDAQ	MGIC	Fri, Jun 1, 2012	5.67	5.92	5.50	5.60
5031	NASDAQ	MGIC	Thu, May 31, 2012	5.77	5.83	5.72	5.80
5030	NASDAQ	MGIC	Wed, May 30, 2012	5.65	5.84	5.65	5.78
5029	NASDAQ	MGIC	Tue, May 29, 2012	5.74	5.79	5.58	5.72
5028	NASDAQ	MGIC	Fri, May 25, 2012	5.62	5.65	5.55	5.63
5027	NASDAQ	MGIC	Thu, May 24, 2012	5.67	5.77	5.55	5.64
5026	NASDAQ	MGIC	Wed, May 23, 2012	5.58	5.62	5.44	5.60
5025	NASDAQ	MGIC	Tue, May 22, 2012	5.82	5.84	5.52	5.62
5024	NASDAQ	MGIC	Mon, May 21, 2012	5.54	5.81	5.48	5.77
5023	NASDAQ	MGIC	Fri, May 18, 2012	5.62	5.62	5.44	5.51
5022	NASDAQ	MGIC	Thu, May 17, 2012	5.89	5.89	5.60	5.61
5021	NASDAQ	MGIC	Wed, May 16, 2012	5.96	6.02	5.88	5.88
5020	NASDAQ	MGIC	Tue, May 15, 2012	5.86	6.03	5.81	5.91
5019	NASDAQ	MGIC	Mon, May 14, 2012	5.82	5.94	5.81	5.88
5018	NASDAQ	MGIC	Fri, May 11, 2012	5.78	5.93	5.78	5.85
5017	NASDAQ	MGIC	Thu, May 10, 2012	6.02	6.02	5.79	5.85
5016	NASDAQ	MGIC	Wed, May 9, 2012	6.06	6.07	5.95	6.00
5015	NASDAQ	MGIC	Tue, May 8, 2012	6.24	6.25	6.03	6.14
5014	NASDAQ	MGIC	Mon, May 7, 2012	6.24	6.27	6.05	6.23
5013	NASDAQ	MGIC	Fri, May 4, 2012	6.35	6.36	6.17	6.21
5012	NASDAQ	MGIC	Thu, May 3, 2012	6.46	6.53	6.33	6.36
5011	NASDAQ	MGIC	Wed, May 2, 2012	6.41	6.56	6.35	6.52
5010	NASDAQ	MGIC	Tue, May 1, 2012	6.51	6.60	6.50	6.53
5009	NASDAQ	MGIC	Mon, Apr 30, 2012	6.40	6.50	6.36	6.44
5008	NASDAQ	MGIC	Fri, Apr 27, 2012	6.25	6.30	6.13	6.27
5007	NASDAQ	MGIC	Thu, Apr 26, 2012	6.16	6.26	6.16	6.21
5006	NASDAQ	MGIC	Wed, Apr 25, 2012	6.10	6.19	6.05	6.16
5005	NASDAQ	MGIC	Tue, Apr 24, 2012	5.97	6.07	5.95	6.00
5004	NASDAQ	MGIC	Mon, Apr 23, 2012	6.07	6.10	5.88	5.97
5003	NASDAQ	MGIC	Fri, Apr 20, 2012	6.16	6.16	6.02	6.14
5002	NASDAQ	MGIC	Thu, Apr 19, 2012	6.09	6.17	5.97	6.08
5001	NASDAQ	MGIC	Wed, Apr 18, 2012	6.29	6.30	6.05	6.13
5000	NASDAQ	MGIC	Tue, Apr 17, 2012	6.08	6.33	6.08	6.28
4999	NASDAQ	MGIC	Mon, Apr 16, 2012	6.10	6.10	5.93	6.02
4998	NASDAQ	MGIC	Fri, Apr 13, 2012	6.21	6.24	6.01	6.06
4997	NASDAQ	MGIC	Thu, Apr 12, 2012	6.20	6.23	6.02	6.22
4996	NASDAQ	MGIC	Wed, Apr 11, 2012	6.07	6.09	5.85	5.93
4995	NASDAQ	MGIC	Tue, Apr 10, 2012	6.13	6.13	5.78	5.82
4994	NASDAQ	MGIC	Mon, Apr 9, 2012	6.28	6.30	6.00	6.08
4993	NASDAQ	MGIC	Thu, Apr 5, 2012	6.26	6.38	6.25	6.35
4992	NASDAQ	MGIC	Wed, Apr 4, 2012	6.44	6.44	6.25	6.34
4991	NASDAQ	MGIC	Tue, Apr 3, 2012	6.58	6.58	6.40	6.43
4990	NASDAQ	MGIC	Mon, Apr 2, 2012	6.46	6.47	6.36	6.44
4989	NASDAQ	MGIC	Fri, Mar 30, 2012	6.57	6.57	6.37	6.42
4988	NASDAQ	MGIC	Thu, Mar 29, 2012	6.43	6.50	6.35	6.48
4987	NASDAQ	MGIC	Wed, Mar 28, 2012	6.60	6.62	6.42	6.43
4986	NASDAQ	MGIC	Tue, Mar 27, 2012	6.60	6.64	6.56	6.60
4985	NASDAQ	MGIC	Mon, Mar 26, 2012	6.60	6.65	6.59	6.60
4984	NASDAQ	MGIC	Fri, Mar 23, 2012	6.57	6.60	6.45	6.57
4983	NASDAQ	MGIC	Thu, Mar 22, 2012	6.60	6.60	6.49	6.55
4982	NASDAQ	MGIC	Wed, Mar 21, 2012	6.54	6.60	6.51	6.54
4981	NASDAQ	MGIC	Tue, Mar 20, 2012	6.60	6.60	6.48	6.56
4980	NASDAQ	MGIC	Mon, Mar 19, 2012	6.61	6.65	6.50	6.60
4979	NASDAQ	MGIC	Fri, Mar 16, 2012	6.65	6.65	6.50	6.56
4978	NASDAQ	MGIC	Thu, Mar 15, 2012	6.69	6.71	6.56	6.60
4977	NASDAQ	MGIC	Wed, Mar 14, 2012	6.90	6.90	6.62	6.69
4976	NASDAQ	MGIC	Tue, Mar 13, 2012	6.80	6.89	6.80	6.84
4975	NASDAQ	MGIC	Mon, Mar 12, 2012	6.56	6.79	6.55	6.78
4974	NASDAQ	MGIC	Fri, Mar 9, 2012	6.34	6.62	6.32	6.57
4973	NASDAQ	MGIC	Thu, Mar 8, 2012	6.36	6.51	6.25	6.32
4972	NASDAQ	MGIC	Wed, Mar 7, 2012	6.36	6.47	6.33	6.36
4971	NASDAQ	MGIC	Tue, Mar 6, 2012	6.60	6.60	6.25	6.30
4970	NASDAQ	MGIC	Mon, Mar 5, 2012	6.75	6.84	6.57	6.69
4969	NASDAQ	MGIC	Fri, Mar 2, 2012	6.89	6.89	6.70	6.75
4968	NASDAQ	MGIC	Thu, Mar 1, 2012	6.81	6.93	6.79	6.84
4967	NASDAQ	MGIC	Wed, Feb 29, 2012	6.94	6.97	6.76	6.78
4966	NASDAQ	MGIC	Tue, Feb 28, 2012	6.89	7.00	6.80	6.87
4965	NASDAQ	MGIC	Mon, Feb 27, 2012	6.78	6.85	6.69	6.84
4964	NASDAQ	MGIC	Fri, Feb 24, 2012	6.87	6.87	6.67	6.71
4963	NASDAQ	MGIC	Thu, Feb 23, 2012	6.77	6.87	6.65	6.75
4962	NASDAQ	MGIC	Wed, Feb 22, 2012	6.77	6.94	6.63	6.68
4961	NASDAQ	MGIC	Tue, Feb 21, 2012	6.83	6.90	6.67	6.78
4960	NASDAQ	MGIC	Fri, Feb 17, 2012	6.66	6.74	6.47	6.60
4959	NASDAQ	MGIC	Thu, Feb 16, 2012	6.52	6.65	6.52	6.63
4958	NASDAQ	MGIC	Wed, Feb 15, 2012	6.60	6.78	6.45	6.50
4957	NASDAQ	MGIC	Tue, Feb 14, 2012	7.17	7.32	6.36	6.48
4956	NASDAQ	MGIC	Mon, Feb 13, 2012	6.67	6.98	6.65	6.93
4955	NASDAQ	MGIC	Fri, Feb 10, 2012	6.50	6.73	6.45	6.53
4954	NASDAQ	MGIC	Thu, Feb 9, 2012	6.64	6.72	6.50	6.57
4953	NASDAQ	MGIC	Wed, Feb 8, 2012	6.79	6.99	6.56	6.70
4952	NASDAQ	MGIC	Tue, Feb 7, 2012	6.86	6.88	6.65	6.76
4951	NASDAQ	MGIC	Mon, Feb 6, 2012	6.77	7.00	6.75	6.88
4950	NASDAQ	MGIC	Fri, Feb 3, 2012	6.28	6.84	6.21	6.84
4949	NASDAQ	MGIC	Thu, Feb 2, 2012	6.22	6.33	6.20	6.21
4948	NASDAQ	MGIC	Wed, Feb 1, 2012	6.20	6.30	6.17	6.26
4947	NASDAQ	MGIC	Tue, Jan 31, 2012	6.26	6.27	6.07	6.16
4946	NASDAQ	MGIC	Mon, Jan 30, 2012	6.14	6.29	6.00	6.23
4945	NASDAQ	MGIC	Fri, Jan 27, 2012	6.26	6.28	6.18	6.24
4944	NASDAQ	MGIC	Thu, Jan 26, 2012	6.25	6.30	6.24	6.27
4943	NASDAQ	MGIC	Wed, Jan 25, 2012	6.10	6.25	6.06	6.22
4942	NASDAQ	MGIC	Tue, Jan 24, 2012	5.94	6.15	5.90	6.07
4941	NASDAQ	MGIC	Mon, Jan 23, 2012	6.10	6.10	5.80	6.02
4940	NASDAQ	MGIC	Fri, Jan 20, 2012	6.18	6.20	6.03	6.08
4939	NASDAQ	MGIC	Thu, Jan 19, 2012	6.31	6.31	6.20	6.26
4938	NASDAQ	MGIC	Wed, Jan 18, 2012	6.25	6.33	6.11	6.32
4937	NASDAQ	MGIC	Tue, Jan 17, 2012	6.03	6.39	6.03	6.25
4936	NASDAQ	MGIC	Fri, Jan 13, 2012	5.70	6.07	5.65	5.87
4935	NASDAQ	MGIC	Thu, Jan 12, 2012	5.68	5.85	5.62	5.70
4934	NASDAQ	MGIC	Wed, Jan 11, 2012	5.24	5.60	5.24	5.57
4933	NASDAQ	MGIC	Tue, Jan 10, 2012	5.29	5.37	5.21	5.27
4932	NASDAQ	MGIC	Mon, Jan 9, 2012	5.33	5.33	5.15	5.25
4931	NASDAQ	MGIC	Fri, Jan 6, 2012	5.30	5.34	5.22	5.25
4930	NASDAQ	MGIC	Thu, Jan 5, 2012	5.15	5.32	5.05	5.30
4929	NASDAQ	MGIC	Wed, Jan 4, 2012	5.10	5.18	4.97	5.08
4928	NASDAQ	MGIC	Tue, Jan 3, 2012	5.30	5.34	5.05	5.07
4927	NASDAQ	MGIC	Fri, Dec 30, 2011	5.15	5.26	5.07	5.17
4926	NASDAQ	MGIC	Thu, Dec 29, 2011	5.29	5.38	5.15	5.19
4925	NASDAQ	MGIC	Wed, Dec 28, 2011	5.35	5.37	5.05	5.26
4924	NASDAQ	MGIC	Tue, Dec 27, 2011	5.34	5.40	5.30	5.38
4923	NASDAQ	MGIC	Fri, Dec 23, 2011	5.25	5.36	5.25	5.36
4922	NASDAQ	MGIC	Thu, Dec 22, 2011	5.40	5.40	5.20	5.23
4921	NASDAQ	MGIC	Wed, Dec 21, 2011	5.38	5.50	5.30	5.42
4920	NASDAQ	MGIC	Tue, Dec 20, 2011	5.45	5.46	5.36	5.44
4919	NASDAQ	MGIC	Mon, Dec 19, 2011	5.41	5.41	5.30	5.31
4918	NASDAQ	MGIC	Fri, Dec 16, 2011	5.41	5.49	5.29	5.42
4917	NASDAQ	MGIC	Thu, Dec 15, 2011	5.48	5.48	5.29	5.37
4916	NASDAQ	MGIC	Wed, Dec 14, 2011	5.56	5.58	5.27	5.41
4915	NASDAQ	MGIC	Tue, Dec 13, 2011	5.54	5.65	5.50	5.53
4914	NASDAQ	MGIC	Mon, Dec 12, 2011	5.59	5.59	5.45	5.51
4913	NASDAQ	MGIC	Fri, Dec 9, 2011	5.47	5.61	5.44	5.60
4912	NASDAQ	MGIC	Thu, Dec 8, 2011	5.60	5.63	5.44	5.46
4911	NASDAQ	MGIC	Wed, Dec 7, 2011	5.56	5.70	5.47	5.68
4910	NASDAQ	MGIC	Tue, Dec 6, 2011	5.59	5.60	5.46	5.55
4909	NASDAQ	MGIC	Mon, Dec 5, 2011	5.49	5.58	5.41	5.56
4908	NASDAQ	MGIC	Fri, Dec 2, 2011	5.38	5.50	5.29	5.35
4907	NASDAQ	MGIC	Thu, Dec 1, 2011	5.24	5.35	5.21	5.29
4906	NASDAQ	MGIC	Wed, Nov 30, 2011	5.28	5.34	5.14	5.23
4905	NASDAQ	MGIC	Tue, Nov 29, 2011	5.15	5.25	5.06	5.11
4904	NASDAQ	MGIC	Mon, Nov 28, 2011	5.12	5.27	5.08	5.15
4903	NASDAQ	MGIC	Fri, Nov 25, 2011	4.94	4.96	4.83	4.92
4902	NASDAQ	MGIC	Wed, Nov 23, 2011	5.21	5.21	4.95	4.95
4901	NASDAQ	MGIC	Tue, Nov 22, 2011	5.43	5.44	5.18	5.25
4900	NASDAQ	MGIC	Mon, Nov 21, 2011	5.56	5.59	5.40	5.43
4899	NASDAQ	MGIC	Fri, Nov 18, 2011	5.82	5.82	5.60	5.65
4898	NASDAQ	MGIC	Thu, Nov 17, 2011	5.81	5.98	5.70	5.80
4897	NASDAQ	MGIC	Wed, Nov 16, 2011	5.99	5.99	5.75	5.81
4896	NASDAQ	MGIC	Tue, Nov 15, 2011	5.95	6.09	5.81	5.97
4895	NASDAQ	MGIC	Mon, Nov 14, 2011	6.17	6.20	5.95	5.96
4894	NASDAQ	MGIC	Fri, Nov 11, 2011	6.26	6.38	6.03	6.05
4893	NASDAQ	MGIC	Thu, Nov 10, 2011	5.90	6.26	5.70	6.00
4892	NASDAQ	MGIC	Wed, Nov 9, 2011	5.61	5.65	5.33	5.40
4891	NASDAQ	MGIC	Tue, Nov 8, 2011	5.70	5.75	5.62	5.68
4890	NASDAQ	MGIC	Mon, Nov 7, 2011	5.40	5.69	5.37	5.58
4889	NASDAQ	MGIC	Fri, Nov 4, 2011	5.22	5.50	5.11	5.45
4888	NASDAQ	MGIC	Thu, Nov 3, 2011	5.22	5.40	5.11	5.27
4887	NASDAQ	MGIC	Wed, Nov 2, 2011	5.19	5.48	5.15	5.29
4886	NASDAQ	MGIC	Tue, Nov 1, 2011	4.77	4.97	4.67	4.86
4885	NASDAQ	MGIC	Mon, Oct 31, 2011	4.97	5.22	4.95	5.10
4884	NASDAQ	MGIC	Fri, Oct 28, 2011	4.83	5.00	4.68	4.94
4883	NASDAQ	MGIC	Thu, Oct 27, 2011	4.62	4.88	4.55	4.77
4882	NASDAQ	MGIC	Wed, Oct 26, 2011	4.39	4.49	4.29	4.45
4881	NASDAQ	MGIC	Tue, Oct 25, 2011	4.40	4.40	4.26	4.33
4880	NASDAQ	MGIC	Mon, Oct 24, 2011	4.32	4.43	4.20	4.38
4879	NASDAQ	MGIC	Fri, Oct 21, 2011	4.42	4.43	4.28	4.30
4878	NASDAQ	MGIC	Thu, Oct 20, 2011	4.45	4.48	4.35	4.38
4877	NASDAQ	MGIC	Wed, Oct 19, 2011	4.44	4.52	4.38	4.44
4876	NASDAQ	MGIC	Tue, Oct 18, 2011	4.40	4.46	4.32	4.43
4875	NASDAQ	MGIC	Mon, Oct 17, 2011	4.47	4.50	4.33	4.43
4874	NASDAQ	MGIC	Fri, Oct 14, 2011	4.63	4.63	4.46	4.53
4873	NASDAQ	MGIC	Thu, Oct 13, 2011	4.43	4.58	4.35	4.54
4872	NASDAQ	MGIC	Wed, Oct 12, 2011	4.25	4.52	4.25	4.40
4871	NASDAQ	MGIC	Tue, Oct 11, 2011	4.10	4.23	4.10	4.17
4870	NASDAQ	MGIC	Mon, Oct 10, 2011	4.11	4.24	4.02	4.22
4869	NASDAQ	MGIC	Fri, Oct 7, 2011	4.12	4.14	4.00	4.00
4868	NASDAQ	MGIC	Thu, Oct 6, 2011	3.99	4.18	3.99	4.14
4867	NASDAQ	MGIC	Wed, Oct 5, 2011	4.00	4.09	3.97	4.05
4866	NASDAQ	MGIC	Tue, Oct 4, 2011	4.05	4.17	3.92	4.00
4865	NASDAQ	MGIC	Mon, Oct 3, 2011	4.09	4.18	4.00	4.04
4864	NASDAQ	MGIC	Fri, Sep 30, 2011	4.13	4.23	4.09	4.11
4863	NASDAQ	MGIC	Thu, Sep 29, 2011	4.48	4.50	4.21	4.28
4862	NASDAQ	MGIC	Wed, Sep 28, 2011	4.44	4.52	4.30	4.34
4861	NASDAQ	MGIC	Tue, Sep 27, 2011	4.36	4.58	4.30	4.48
4860	NASDAQ	MGIC	Mon, Sep 26, 2011	4.25	4.38	4.18	4.27
4859	NASDAQ	MGIC	Fri, Sep 23, 2011	4.18	4.24	4.11	4.21
4858	NASDAQ	MGIC	Thu, Sep 22, 2011	4.07	4.24	4.06	4.20
4857	NASDAQ	MGIC	Wed, Sep 21, 2011	4.06	4.30	4.05	4.24
4856	NASDAQ	MGIC	Tue, Sep 20, 2011	4.03	4.20	4.03	4.10
4855	NASDAQ	MGIC	Mon, Sep 19, 2011	4.00	4.19	3.97	4.12
4854	NASDAQ	MGIC	Fri, Sep 16, 2011	4.18	4.19	4.01	4.09
4853	NASDAQ	MGIC	Thu, Sep 15, 2011	4.25	4.25	4.16	4.18
4852	NASDAQ	MGIC	Wed, Sep 14, 2011	4.19	4.26	4.16	4.21
4851	NASDAQ	MGIC	Tue, Sep 13, 2011	4.17	4.17	4.09	4.16
4850	NASDAQ	MGIC	Mon, Sep 12, 2011	4.00	4.10	3.98	4.08
4849	NASDAQ	MGIC	Fri, Sep 9, 2011	4.05	4.19	4.00	4.08
4848	NASDAQ	MGIC	Thu, Sep 8, 2011	4.19	4.30	4.06	4.06
4847	NASDAQ	MGIC	Wed, Sep 7, 2011	4.23	4.29	4.21	4.25
4846	NASDAQ	MGIC	Tue, Sep 6, 2011	4.07	4.25	4.05	4.14
4845	NASDAQ	MGIC	Fri, Sep 2, 2011	4.20	4.27	4.12	4.21
4844	NASDAQ	MGIC	Thu, Sep 1, 2011	4.47	4.47	4.25	4.28
4843	NASDAQ	MGIC	Wed, Aug 31, 2011	4.44	4.64	4.32	4.47
4842	NASDAQ	MGIC	Tue, Aug 30, 2011	4.36	4.40	4.22	4.39
4841	NASDAQ	MGIC	Mon, Aug 29, 2011	4.22	4.39	4.20	4.36
4840	NASDAQ	MGIC	Fri, Aug 26, 2011	4.03	4.24	3.91	4.16
4839	NASDAQ	MGIC	Thu, Aug 25, 2011	4.27	4.27	4.02	4.05
4838	NASDAQ	MGIC	Wed, Aug 24, 2011	4.21	4.30	4.16	4.24
4837	NASDAQ	MGIC	Tue, Aug 23, 2011	4.13	4.30	4.07	4.24
4836	NASDAQ	MGIC	Mon, Aug 22, 2011	4.19	4.25	3.98	4.05
4835	NASDAQ	MGIC	Fri, Aug 19, 2011	4.05	4.20	3.91	4.07
4834	NASDAQ	MGIC	Thu, Aug 18, 2011	4.25	4.30	4.05	4.08
4833	NASDAQ	MGIC	Wed, Aug 17, 2011	4.43	4.49	4.33	4.37
4832	NASDAQ	MGIC	Tue, Aug 16, 2011	4.43	4.46	4.36	4.39
4831	NASDAQ	MGIC	Mon, Aug 15, 2011	4.34	4.54	4.28	4.52
4830	NASDAQ	MGIC	Fri, Aug 12, 2011	4.60	4.64	4.14	4.25
4829	NASDAQ	MGIC	Thu, Aug 11, 2011	4.11	4.46	4.05	4.44
4828	NASDAQ	MGIC	Wed, Aug 10, 2011	4.31	4.40	4.06	4.10
4827	NASDAQ	MGIC	Tue, Aug 9, 2011	4.63	4.70	4.05	4.49
4826	NASDAQ	MGIC	Mon, Aug 8, 2011	4.75	4.75	4.33	4.43
4825	NASDAQ	MGIC	Fri, Aug 5, 2011	5.14	5.28	4.85	5.00
4824	NASDAQ	MGIC	Thu, Aug 4, 2011	5.45	5.45	4.91	5.08
4823	NASDAQ	MGIC	Wed, Aug 3, 2011	5.79	5.87	5.23	5.52
4822	NASDAQ	MGIC	Tue, Aug 2, 2011	5.49	5.50	5.25	5.31
4821	NASDAQ	MGIC	Mon, Aug 1, 2011	5.36	5.45	5.30	5.38
4820	NASDAQ	MGIC	Fri, Jul 29, 2011	4.90	5.33	4.86	5.19
4819	NASDAQ	MGIC	Thu, Jul 28, 2011	4.92	5.20	4.81	5.10
4818	NASDAQ	MGIC	Wed, Jul 27, 2011	5.07	5.16	4.90	4.93
4817	NASDAQ	MGIC	Tue, Jul 26, 2011	5.52	5.52	5.20	5.20
4816	NASDAQ	MGIC	Mon, Jul 25, 2011	5.56	5.64	5.50	5.52
4815	NASDAQ	MGIC	Fri, Jul 22, 2011	5.72	5.79	5.43	5.73
4814	NASDAQ	MGIC	Thu, Jul 21, 2011	5.96	6.09	5.69	5.72
4813	NASDAQ	MGIC	Wed, Jul 20, 2011	6.07	6.15	5.88	5.92
4812	NASDAQ	MGIC	Tue, Jul 19, 2011	6.02	6.08	5.88	6.00
4811	NASDAQ	MGIC	Mon, Jul 18, 2011	6.06	6.06	5.80	5.90
4810	NASDAQ	MGIC	Fri, Jul 15, 2011	6.05	6.10	5.95	6.09
4809	NASDAQ	MGIC	Thu, Jul 14, 2011	6.22	6.32	5.93	5.97
4808	NASDAQ	MGIC	Wed, Jul 13, 2011	6.01	6.45	6.01	6.12
4807	NASDAQ	MGIC	Tue, Jul 12, 2011	5.80	6.29	5.75	5.94
4806	NASDAQ	MGIC	Mon, Jul 11, 2011	6.00	6.02	5.81	5.84
4805	NASDAQ	MGIC	Fri, Jul 8, 2011	6.26	6.26	5.85	6.20
4804	NASDAQ	MGIC	Thu, Jul 7, 2011	5.51	6.30	5.50	6.26
4803	NASDAQ	MGIC	Wed, Jul 6, 2011	5.25	5.45	5.15	5.39
4802	NASDAQ	MGIC	Tue, Jul 5, 2011	5.21	5.24	5.09	5.18
4801	NASDAQ	MGIC	Fri, Jul 1, 2011	5.02	5.17	4.94	5.09
4800	NASDAQ	MGIC	Thu, Jun 30, 2011	4.76	4.99	4.76	4.98
4799	NASDAQ	MGIC	Wed, Jun 29, 2011	4.71	4.79	4.67	4.76
4798	NASDAQ	MGIC	Tue, Jun 28, 2011	4.77	4.79	4.60	4.64
4797	NASDAQ	MGIC	Mon, Jun 27, 2011	4.86	4.86	4.65	4.71
4796	NASDAQ	MGIC	Fri, Jun 24, 2011	4.96	4.96	4.81	4.81
4795	NASDAQ	MGIC	Thu, Jun 23, 2011	4.77	4.90	4.65	4.90
4794	NASDAQ	MGIC	Wed, Jun 22, 2011	4.98	5.03	4.85	4.87
4793	NASDAQ	MGIC	Tue, Jun 21, 2011	5.00	5.03	4.81	5.02
4792	NASDAQ	MGIC	Mon, Jun 20, 2011	4.71	5.00	4.70	4.90
4791	NASDAQ	MGIC	Fri, Jun 17, 2011	4.80	4.80	4.67	4.75
4790	NASDAQ	MGIC	Thu, Jun 16, 2011	4.56	4.78	4.52	4.56
4789	NASDAQ	MGIC	Wed, Jun 15, 2011	4.80	4.83	4.47	4.58
4788	NASDAQ	MGIC	Tue, Jun 14, 2011	4.82	4.95	4.77	4.95
4787	NASDAQ	MGIC	Mon, Jun 13, 2011	4.43	4.66	4.43	4.62
4786	NASDAQ	MGIC	Fri, Jun 10, 2011	4.51	4.51	4.30	4.38
4785	NASDAQ	MGIC	Thu, Jun 9, 2011	4.46	4.65	4.44	4.54
4784	NASDAQ	MGIC	Wed, Jun 8, 2011	4.53	4.65	4.34	4.43
4783	NASDAQ	MGIC	Tue, Jun 7, 2011	4.67	4.85	4.51	4.67
4782	NASDAQ	MGIC	Mon, Jun 6, 2011	4.88	4.94	4.80	4.81
4781	NASDAQ	MGIC	Fri, Jun 3, 2011	5.10	5.11	4.95	4.96
4780	NASDAQ	MGIC	Thu, Jun 2, 2011	5.22	5.30	5.09	5.13
4779	NASDAQ	MGIC	Wed, Jun 1, 2011	5.50	5.50	5.11	5.19
4778	NASDAQ	MGIC	Tue, May 31, 2011	5.34	5.54	5.31	5.46
4777	NASDAQ	MGIC	Fri, May 27, 2011	5.32	5.32	5.21	5.30
4776	NASDAQ	MGIC	Thu, May 26, 2011	5.18	5.35	5.10	5.17
4775	NASDAQ	MGIC	Wed, May 25, 2011	5.02	5.20	4.79	5.17
4774	NASDAQ	MGIC	Tue, May 24, 2011	5.27	5.36	5.01	5.09
4773	NASDAQ	MGIC	Mon, May 23, 2011	5.51	5.52	5.13	5.28
4772	NASDAQ	MGIC	Fri, May 20, 2011	5.63	5.72	5.57	5.61
4771	NASDAQ	MGIC	Thu, May 19, 2011	5.75	5.82	5.61	5.64
4770	NASDAQ	MGIC	Wed, May 18, 2011	5.68	5.98	5.68	5.76
4769	NASDAQ	MGIC	Tue, May 17, 2011	5.55	5.85	5.55	5.73
4768	NASDAQ	MGIC	Mon, May 16, 2011	5.72	5.77	5.50	5.59
4767	NASDAQ	MGIC	Fri, May 13, 2011	6.00	6.10	5.70	5.78
4766	NASDAQ	MGIC	Thu, May 12, 2011	5.80	6.04	5.70	5.98
4765	NASDAQ	MGIC	Wed, May 11, 2011	5.81	5.94	5.78	5.86
4764	NASDAQ	MGIC	Tue, May 10, 2011	5.80	5.82	5.59	5.69
4763	NASDAQ	MGIC	Mon, May 9, 2011	5.93	6.08	5.85	5.88
4762	NASDAQ	MGIC	Fri, May 6, 2011	5.71	6.00	5.70	5.99
4761	NASDAQ	MGIC	Thu, May 5, 2011	5.94	5.98	5.51	5.55
4760	NASDAQ	MGIC	Wed, May 4, 2011	6.04	6.11	5.71	5.89
4759	NASDAQ	MGIC	Tue, May 3, 2011	6.25	6.30	5.90	6.00
4758	NASDAQ	MGIC	Mon, May 2, 2011	6.50	6.62	6.16	6.22
4757	NASDAQ	MGIC	Fri, Apr 29, 2011	6.75	6.87	6.33	6.50
4756	NASDAQ	MGIC	Thu, Apr 28, 2011	6.95	7.14	6.65	6.67
4755	NASDAQ	MGIC	Wed, Apr 27, 2011	7.36	7.47	6.70	7.31
4754	NASDAQ	MGIC	Tue, Apr 26, 2011	7.00	7.52	7.00	7.37
4753	NASDAQ	MGIC	Mon, Apr 25, 2011	6.80	6.98	6.73	6.93
4752	NASDAQ	MGIC	Thu, Apr 21, 2011	6.60	6.70	6.46	6.66
4751	NASDAQ	MGIC	Wed, Apr 20, 2011	6.49	6.77	6.40	6.46
4750	NASDAQ	MGIC	Tue, Apr 19, 2011	6.25	6.34	6.14	6.33
4749	NASDAQ	MGIC	Mon, Apr 18, 2011	6.50	6.50	6.08	6.19
4748	NASDAQ	MGIC	Fri, Apr 15, 2011	6.30	6.70	6.26	6.53
4747	NASDAQ	MGIC	Thu, Apr 14, 2011	6.12	6.25	6.02	6.22
4746	NASDAQ	MGIC	Wed, Apr 13, 2011	6.60	6.60	6.08	6.18
4745	NASDAQ	MGIC	Tue, Apr 12, 2011	6.70	6.75	6.11	6.36
4744	NASDAQ	MGIC	Mon, Apr 11, 2011	6.77	6.94	6.66	6.77
4743	NASDAQ	MGIC	Fri, Apr 8, 2011	6.85	6.99	6.61	6.73
4742	NASDAQ	MGIC	Thu, Apr 7, 2011	6.80	6.96	6.63	6.78
4741	NASDAQ	MGIC	Wed, Apr 6, 2011	6.94	7.16	6.56	6.87
4740	NASDAQ	MGIC	Tue, Apr 5, 2011	7.00	7.00	6.71	6.77
4739	NASDAQ	MGIC	Mon, Apr 4, 2011	7.40	7.40	6.96	7.17
4738	NASDAQ	MGIC	Fri, Apr 1, 2011	7.68	7.75	7.33	7.45
4737	NASDAQ	MGIC	Thu, Mar 31, 2011	7.49	7.80	7.06	7.55
4736	NASDAQ	MGIC	Wed, Mar 30, 2011	6.80	7.59	6.77	7.46
4735	NASDAQ	MGIC	Tue, Mar 29, 2011	6.53	6.70	6.45	6.69
4734	NASDAQ	MGIC	Mon, Mar 28, 2011	6.50	6.63	6.30	6.45
4733	NASDAQ	MGIC	Fri, Mar 25, 2011	6.15	6.38	6.04	6.28
4732	NASDAQ	MGIC	Thu, Mar 24, 2011	6.12	6.44	5.95	6.03
4731	NASDAQ	MGIC	Wed, Mar 23, 2011	5.45	6.04	5.28	5.92
4730	NASDAQ	MGIC	Tue, Mar 22, 2011	5.64	5.64	5.27	5.42
4729	NASDAQ	MGIC	Mon, Mar 21, 2011	5.70	5.82	5.51	5.59
4728	NASDAQ	MGIC	Fri, Mar 18, 2011	5.54	5.65	5.40	5.53
4727	NASDAQ	MGIC	Thu, Mar 17, 2011	5.73	5.79	5.40	5.43
4726	NASDAQ	MGIC	Wed, Mar 16, 2011	5.48	6.03	5.44	5.45
4725	NASDAQ	MGIC	Tue, Mar 15, 2011	5.19	5.44	5.04	5.42
4724	NASDAQ	MGIC	Mon, Mar 14, 2011	5.63	5.69	5.42	5.55
4723	NASDAQ	MGIC	Fri, Mar 11, 2011	5.99	5.99	5.47	5.73
4722	NASDAQ	MGIC	Thu, Mar 10, 2011	6.32	6.34	6.07	6.11
4721	NASDAQ	MGIC	Wed, Mar 9, 2011	6.51	6.57	6.38	6.40
4720	NASDAQ	MGIC	Tue, Mar 8, 2011	6.53	6.75	6.32	6.59
4719	NASDAQ	MGIC	Mon, Mar 7, 2011	6.73	6.83	6.22	6.46
4718	NASDAQ	MGIC	Fri, Mar 4, 2011	6.83	6.89	6.65	6.71
4717	NASDAQ	MGIC	Thu, Mar 3, 2011	6.65	7.10	6.65	6.98
4716	NASDAQ	MGIC	Wed, Mar 2, 2011	6.97	6.99	6.44	6.61
4715	NASDAQ	MGIC	Tue, Mar 1, 2011	7.33	7.46	6.94	7.01
4714	NASDAQ	MGIC	Mon, Feb 28, 2011	7.80	7.99	7.59	7.61
4713	NASDAQ	MGIC	Fri, Feb 25, 2011	7.52	7.64	7.25	7.50
4712	NASDAQ	MGIC	Thu, Feb 24, 2011	6.98	7.45	6.87	7.21
4711	NASDAQ	MGIC	Wed, Feb 23, 2011	7.63	7.68	7.00	7.01
4710	NASDAQ	MGIC	Tue, Feb 22, 2011	7.80	7.96	7.70	7.75
4709	NASDAQ	MGIC	Fri, Feb 18, 2011	8.27	8.27	7.95	8.10
4708	NASDAQ	MGIC	Thu, Feb 17, 2011	8.51	8.77	8.12	8.27
4707	NASDAQ	MGIC	Wed, Feb 16, 2011	9.07	9.10	8.10	8.54
4706	NASDAQ	MGIC	Tue, Feb 15, 2011	9.16	9.19	8.91	8.97
4705	NASDAQ	MGIC	Mon, Feb 14, 2011	9.30	9.30	9.01	9.16
4704	NASDAQ	MGIC	Fri, Feb 11, 2011	9.00	9.14	8.75	8.99
4703	NASDAQ	MGIC	Thu, Feb 10, 2011	8.89	9.12	8.75	8.94
4702	NASDAQ	MGIC	Wed, Feb 9, 2011	9.39	9.50	9.12	9.26
4701	NASDAQ	MGIC	Tue, Feb 8, 2011	9.45	9.48	9.19	9.28
4700	NASDAQ	MGIC	Mon, Feb 7, 2011	9.54	9.74	9.12	9.19
4699	NASDAQ	MGIC	Fri, Feb 4, 2011	9.12	9.39	8.91	9.11
4698	NASDAQ	MGIC	Thu, Feb 3, 2011	9.29	9.58	8.91	9.29
4697	NASDAQ	MGIC	Wed, Feb 2, 2011	8.80	9.40	8.25	9.34
4696	NASDAQ	MGIC	Tue, Feb 1, 2011	8.19	8.32	8.10	8.12
4695	NASDAQ	MGIC	Mon, Jan 31, 2011	8.20	8.27	7.70	8.06
4694	NASDAQ	MGIC	Fri, Jan 28, 2011	8.42	8.99	8.20	8.23
4693	NASDAQ	MGIC	Thu, Jan 27, 2011	8.48	8.49	8.34	8.39
4692	NASDAQ	MGIC	Wed, Jan 26, 2011	8.37	8.43	8.07	8.36
4691	NASDAQ	MGIC	Tue, Jan 25, 2011	8.46	8.75	8.05	8.32
4690	NASDAQ	MGIC	Mon, Jan 24, 2011	8.09	8.62	7.99	8.57
4689	NASDAQ	MGIC	Fri, Jan 21, 2011	8.18	8.30	7.80	7.94
4688	NASDAQ	MGIC	Thu, Jan 20, 2011	7.75	8.30	7.53	8.10
4687	NASDAQ	MGIC	Wed, Jan 19, 2011	8.33	8.57	7.73	7.80
4686	NASDAQ	MGIC	Tue, Jan 18, 2011	8.00	8.56	7.99	8.17
4685	NASDAQ	MGIC	Fri, Jan 14, 2011	7.39	8.08	7.31	7.84
4684	NASDAQ	MGIC	Thu, Jan 13, 2011	7.00	7.35	6.80	7.21
4683	NASDAQ	MGIC	Wed, Jan 12, 2011	7.17	7.17	6.95	6.99
4682	NASDAQ	MGIC	Tue, Jan 11, 2011	7.40	7.47	6.90	7.11
4681	NASDAQ	MGIC	Mon, Jan 10, 2011	6.99	7.32	6.91	7.23
4680	NASDAQ	MGIC	Fri, Jan 7, 2011	7.24	7.24	6.67	6.86
4679	NASDAQ	MGIC	Thu, Jan 6, 2011	7.44	7.58	7.00	7.06
4678	NASDAQ	MGIC	Wed, Jan 5, 2011	6.90	7.32	6.86	7.27
4677	NASDAQ	MGIC	Tue, Jan 4, 2011	6.63	6.88	6.58	6.87
4676	NASDAQ	MGIC	Mon, Jan 3, 2011	6.33	6.63	6.33	6.56
4675	NASDAQ	MGIC	Fri, Dec 31, 2010	6.35	6.37	6.15	6.18
4674	NASDAQ	MGIC	Thu, Dec 30, 2010	6.15	6.48	6.09	6.37
4673	NASDAQ	MGIC	Wed, Dec 29, 2010	6.33	6.33	6.10	6.10
4672	NASDAQ	MGIC	Tue, Dec 28, 2010	6.82	6.89	6.27	6.31
4671	NASDAQ	MGIC	Mon, Dec 27, 2010	6.84	6.92	6.62	6.67
4670	NASDAQ	MGIC	Thu, Dec 23, 2010	7.00	7.24	6.87	6.92
4669	NASDAQ	MGIC	Wed, Dec 22, 2010	7.17	7.20	6.82	7.07
4668	NASDAQ	MGIC	Tue, Dec 21, 2010	6.92	7.45	6.92	7.14
4667	NASDAQ	MGIC	Mon, Dec 20, 2010	7.70	7.94	6.51	6.82
4666	NASDAQ	MGIC	Fri, Dec 17, 2010	7.77	8.09	7.53	7.63
4665	NASDAQ	MGIC	Thu, Dec 16, 2010	7.31	7.75	7.23	7.67
4664	NASDAQ	MGIC	Wed, Dec 15, 2010	7.57	7.74	7.06	7.19
4663	NASDAQ	MGIC	Tue, Dec 14, 2010	8.03	8.43	7.43	7.80
4662	NASDAQ	MGIC	Mon, Dec 13, 2010	6.93	8.13	6.87	7.88
4661	NASDAQ	MGIC	Fri, Dec 10, 2010	6.54	7.04	6.54	6.80
4660	NASDAQ	MGIC	Thu, Dec 9, 2010	6.61	7.18	6.39	6.54
4659	NASDAQ	MGIC	Wed, Dec 8, 2010	6.60	6.74	6.11	6.33
4658	NASDAQ	MGIC	Tue, Dec 7, 2010	6.77	6.79	6.30	6.46
4657	NASDAQ	MGIC	Mon, Dec 6, 2010	6.29	6.80	6.10	6.56
4656	NASDAQ	MGIC	Fri, Dec 3, 2010	6.14	6.35	5.89	6.09
4655	NASDAQ	MGIC	Thu, Dec 2, 2010	6.18	6.50	6.06	6.16
4654	NASDAQ	MGIC	Wed, Dec 1, 2010	6.53	6.61	5.74	6.01
4653	NASDAQ	MGIC	Tue, Nov 30, 2010	6.80	6.93	6.43	6.43
4652	NASDAQ	MGIC	Mon, Nov 29, 2010	6.74	7.28	6.39	6.89
4651	NASDAQ	MGIC	Fri, Nov 26, 2010	6.24	6.82	6.08	6.71
4650	NASDAQ	MGIC	Wed, Nov 24, 2010	6.91	7.16	6.03	6.30
4649	NASDAQ	MGIC	Tue, Nov 23, 2010	5.96	6.65	5.86	6.57
4648	NASDAQ	MGIC	Mon, Nov 22, 2010	5.03	6.20	5.03	5.93
4647	NASDAQ	MGIC	Fri, Nov 19, 2010	4.49	5.17	4.36	5.03
4646	NASDAQ	MGIC	Thu, Nov 18, 2010	4.22	4.40	4.20	4.32
4645	NASDAQ	MGIC	Wed, Nov 17, 2010	3.84	4.20	3.80	4.01
4644	NASDAQ	MGIC	Tue, Nov 16, 2010	4.24	4.29	3.75	3.93
4643	NASDAQ	MGIC	Mon, Nov 15, 2010	4.65	4.70	4.20	4.29
4642	NASDAQ	MGIC	Fri, Nov 12, 2010	4.25	4.79	4.19	4.57
4641	NASDAQ	MGIC	Thu, Nov 11, 2010	3.72	4.27	3.71	4.20
4640	NASDAQ	MGIC	Wed, Nov 10, 2010	3.62	3.81	3.61	3.70
4639	NASDAQ	MGIC	Tue, Nov 9, 2010	3.55	3.74	3.50	3.57
4638	NASDAQ	MGIC	Mon, Nov 8, 2010	3.39	3.66	3.38	3.45
4637	NASDAQ	MGIC	Fri, Nov 5, 2010	3.30	3.44	3.20	3.35
4636	NASDAQ	MGIC	Thu, Nov 4, 2010	3.31	3.41	3.17	3.30
4635	NASDAQ	MGIC	Wed, Nov 3, 2010	3.13	3.72	3.13	3.31
4634	NASDAQ	MGIC	Tue, Nov 2, 2010	2.69	2.99	2.69	2.90
4633	NASDAQ	MGIC	Mon, Nov 1, 2010	2.71	2.75	2.67	2.67
4632	NASDAQ	MGIC	Fri, Oct 29, 2010	2.76	2.78	2.71	2.72
4631	NASDAQ	MGIC	Thu, Oct 28, 2010	2.70	2.77	2.68	2.71
4630	NASDAQ	MGIC	Wed, Oct 27, 2010	2.70	2.72	2.65	2.72
4629	NASDAQ	MGIC	Tue, Oct 26, 2010	2.73	2.78	2.68	2.73
4628	NASDAQ	MGIC	Mon, Oct 25, 2010	2.64	2.78	2.58	2.78
4627	NASDAQ	MGIC	Fri, Oct 22, 2010	2.65	2.65	2.52	2.59
4626	NASDAQ	MGIC	Thu, Oct 21, 2010	2.53	2.65	2.51	2.65
4625	NASDAQ	MGIC	Wed, Oct 20, 2010	2.48	2.60	2.48	2.60
4624	NASDAQ	MGIC	Tue, Oct 19, 2010	2.56	2.56	2.47	2.48
4623	NASDAQ	MGIC	Mon, Oct 18, 2010	2.58	2.58	2.50	2.53
4622	NASDAQ	MGIC	Fri, Oct 15, 2010	2.50	2.54	2.48	2.54
4621	NASDAQ	MGIC	Thu, Oct 14, 2010	2.54	2.59	2.48	2.50
4620	NASDAQ	MGIC	Wed, Oct 13, 2010	2.53	2.58	2.53	2.54
4619	NASDAQ	MGIC	Tue, Oct 12, 2010	2.51	2.56	2.51	2.51
4618	NASDAQ	MGIC	Mon, Oct 11, 2010	2.55	2.60	2.45	2.52
4617	NASDAQ	MGIC	Fri, Oct 8, 2010	2.61	2.61	2.55	2.56
4616	NASDAQ	MGIC	Thu, Oct 7, 2010	2.57	2.64	2.56	2.60
4615	NASDAQ	MGIC	Wed, Oct 6, 2010	2.58	2.61	2.52	2.53
4614	NASDAQ	MGIC	Tue, Oct 5, 2010	2.56	2.59	2.52	2.55
4613	NASDAQ	MGIC	Mon, Oct 4, 2010	2.58	2.60	2.50	2.54
4612	NASDAQ	MGIC	Fri, Oct 1, 2010	2.50	2.59	2.48	2.56
4611	NASDAQ	MGIC	Thu, Sep 30, 2010	2.49	2.51	2.45	2.50
4610	NASDAQ	MGIC	Wed, Sep 29, 2010	2.50	2.57	2.49	2.49
4609	NASDAQ	MGIC	Tue, Sep 28, 2010	2.61	2.61	2.46	2.50
4608	NASDAQ	MGIC	Mon, Sep 27, 2010	2.50	2.65	2.49	2.57
4607	NASDAQ	MGIC	Fri, Sep 24, 2010	2.54	2.55	2.42	2.52
4606	NASDAQ	MGIC	Thu, Sep 23, 2010	2.50	2.54	2.48	2.52
4605	NASDAQ	MGIC	Wed, Sep 22, 2010	2.45	2.53	2.45	2.51
4604	NASDAQ	MGIC	Tue, Sep 21, 2010	2.32	2.47	2.32	2.42
4603	NASDAQ	MGIC	Mon, Sep 20, 2010	2.28	2.32	2.24	2.31
4602	NASDAQ	MGIC	Fri, Sep 17, 2010	2.24	2.28	2.22	2.22
4601	NASDAQ	MGIC	Thu, Sep 16, 2010	2.30	2.30	2.23	2.23
4600	NASDAQ	MGIC	Wed, Sep 15, 2010	2.35	2.37	2.29	2.31
4599	NASDAQ	MGIC	Tue, Sep 14, 2010	2.28	2.40	2.27	2.37
4598	NASDAQ	MGIC	Mon, Sep 13, 2010	2.33	2.35	2.25	2.35
4597	NASDAQ	MGIC	Fri, Sep 10, 2010	2.36	2.42	2.30	2.36
4596	NASDAQ	MGIC	Thu, Sep 9, 2010	2.37	2.44	2.36	2.40
4595	NASDAQ	MGIC	Wed, Sep 8, 2010	2.42	2.43	2.30	2.40
4594	NASDAQ	MGIC	Tue, Sep 7, 2010	2.51	2.52	2.33	2.40
4593	NASDAQ	MGIC	Fri, Sep 3, 2010	2.55	2.55	2.45	2.49
4592	NASDAQ	MGIC	Thu, Sep 2, 2010	2.58	2.60	2.45	2.47
4591	NASDAQ	MGIC	Wed, Sep 1, 2010	2.47	2.59	2.45	2.55
4590	NASDAQ	MGIC	Tue, Aug 31, 2010	2.46	2.47	2.41	2.42
4589	NASDAQ	MGIC	Mon, Aug 30, 2010	2.50	2.51	2.48	2.50
4588	NASDAQ	MGIC	Fri, Aug 27, 2010	2.51	2.51	2.48	2.51
4587	NASDAQ	MGIC	Thu, Aug 26, 2010	2.51	2.55	2.47	2.47
4586	NASDAQ	MGIC	Wed, Aug 25, 2010	2.53	2.57	2.48	2.52
4585	NASDAQ	MGIC	Tue, Aug 24, 2010	2.57	2.66	2.51	2.57
4584	NASDAQ	MGIC	Mon, Aug 23, 2010	2.64	2.69	2.55	2.55
4583	NASDAQ	MGIC	Fri, Aug 20, 2010	2.63	2.65	2.50	2.61
4582	NASDAQ	MGIC	Thu, Aug 19, 2010	2.61	2.63	2.60	2.63
4581	NASDAQ	MGIC	Wed, Aug 18, 2010	2.48	2.69	2.48	2.61
4580	NASDAQ	MGIC	Tue, Aug 17, 2010	2.45	2.53	2.45	2.48
4579	NASDAQ	MGIC	Mon, Aug 16, 2010	2.50	2.50	2.40	2.42
4578	NASDAQ	MGIC	Fri, Aug 13, 2010	2.54	2.58	2.50	2.51
4577	NASDAQ	MGIC	Thu, Aug 12, 2010	2.60	2.60	2.55	2.56
4576	NASDAQ	MGIC	Wed, Aug 11, 2010	2.71	2.71	2.60	2.62
4575	NASDAQ	MGIC	Tue, Aug 10, 2010	2.65	2.73	2.65	2.71
4574	NASDAQ	MGIC	Mon, Aug 9, 2010	2.72	2.72	2.66	2.67
4573	NASDAQ	MGIC	Fri, Aug 6, 2010	2.70	2.74	2.66	2.70
4572	NASDAQ	MGIC	Thu, Aug 5, 2010	2.67	2.74	2.65	2.68
4571	NASDAQ	MGIC	Wed, Aug 4, 2010	2.58	2.69	2.58	2.65
4570	NASDAQ	MGIC	Tue, Aug 3, 2010	2.63	2.67	2.56	2.58
4569	NASDAQ	MGIC	Mon, Aug 2, 2010	2.63	2.87	2.60	2.67
4568	NASDAQ	MGIC	Fri, Jul 30, 2010	2.44	2.51	2.40	2.51
4567	NASDAQ	MGIC	Thu, Jul 29, 2010	2.50	2.54	2.45	2.45
4566	NASDAQ	MGIC	Wed, Jul 28, 2010	2.52	2.54	2.45	2.45
4565	NASDAQ	MGIC	Tue, Jul 27, 2010	2.48	2.54	2.46	2.49
4564	NASDAQ	MGIC	Mon, Jul 26, 2010	2.40	2.50	2.40	2.45
4563	NASDAQ	MGIC	Fri, Jul 23, 2010	2.52	2.52	2.38	2.43
4562	NASDAQ	MGIC	Thu, Jul 22, 2010	2.38	2.49	2.38	2.48
4561	NASDAQ	MGIC	Wed, Jul 21, 2010	2.44	2.45	2.38	2.38
4560	NASDAQ	MGIC	Tue, Jul 20, 2010	2.35	2.44	2.35	2.40
4559	NASDAQ	MGIC	Mon, Jul 19, 2010	2.35	2.44	2.26	2.36
4558	NASDAQ	MGIC	Fri, Jul 16, 2010	2.40	2.40	2.30	2.34
4557	NASDAQ	MGIC	Thu, Jul 15, 2010	2.42	2.42	2.37	2.39
4556	NASDAQ	MGIC	Wed, Jul 14, 2010	2.30	2.43	2.30	2.35
4555	NASDAQ	MGIC	Tue, Jul 13, 2010	2.30	2.30	2.24	2.30
4554	NASDAQ	MGIC	Mon, Jul 12, 2010	2.20	2.28	2.12	2.26
4553	NASDAQ	MGIC	Fri, Jul 9, 2010	2.25	2.30	2.24	2.25
4552	NASDAQ	MGIC	Thu, Jul 8, 2010	2.22	2.26	2.14	2.20
4551	NASDAQ	MGIC	Wed, Jul 7, 2010	2.05	2.32	2.01	2.22
4550	NASDAQ	MGIC	Tue, Jul 6, 2010	2.09	2.20	2.00	2.02
4549	NASDAQ	MGIC	Fri, Jul 2, 2010	2.05	2.10	2.00	2.08
4548	NASDAQ	MGIC	Thu, Jul 1, 2010	2.10	2.10	2.05	2.05
4547	NASDAQ	MGIC	Wed, Jun 30, 2010	2.12	2.17	2.09	2.10
4546	NASDAQ	MGIC	Tue, Jun 29, 2010	2.15	2.17	2.11	2.12
4545	NASDAQ	MGIC	Mon, Jun 28, 2010	2.19	2.20	2.17	2.18
4544	NASDAQ	MGIC	Fri, Jun 25, 2010	2.26	2.26	2.20	2.20
4543	NASDAQ	MGIC	Thu, Jun 24, 2010	2.26	2.28	2.24	2.26
4542	NASDAQ	MGIC	Wed, Jun 23, 2010	2.35	2.35	2.29	2.29
4541	NASDAQ	MGIC	Tue, Jun 22, 2010	2.36	2.38	2.31	2.35
4540	NASDAQ	MGIC	Mon, Jun 21, 2010	2.47	2.52	2.29	2.38
4539	NASDAQ	MGIC	Fri, Jun 18, 2010	2.37	2.52	2.35	2.45
4538	NASDAQ	MGIC	Thu, Jun 17, 2010	2.43	2.45	2.31	2.35
4537	NASDAQ	MGIC	Wed, Jun 16, 2010	2.19	2.48	2.15	2.40
4536	NASDAQ	MGIC	Tue, Jun 15, 2010	2.16	2.20	2.14	2.17
4535	NASDAQ	MGIC	Mon, Jun 14, 2010	2.10	2.20	2.08	2.12
4534	NASDAQ	MGIC	Fri, Jun 11, 2010	2.05	2.14	2.05	2.10
4533	NASDAQ	MGIC	Thu, Jun 10, 2010	2.04	2.14	2.04	2.09
4532	NASDAQ	MGIC	Wed, Jun 9, 2010	2.01	2.11	2.01	2.06
4531	NASDAQ	MGIC	Tue, Jun 8, 2010	2.05	2.08	2.00	2.05
4530	NASDAQ	MGIC	Mon, Jun 7, 2010	2.12	2.16	2.06	2.07
4529	NASDAQ	MGIC	Fri, Jun 4, 2010	2.16	2.17	2.12	2.15
4528	NASDAQ	MGIC	Thu, Jun 3, 2010	2.17	2.19	2.15	2.18
4527	NASDAQ	MGIC	Wed, Jun 2, 2010	2.15	2.20	2.15	2.17
4526	NASDAQ	MGIC	Tue, Jun 1, 2010	2.23	2.23	2.05	2.13
4525	NASDAQ	MGIC	Fri, May 28, 2010	2.31	2.31	2.23	2.24
4524	NASDAQ	MGIC	Thu, May 27, 2010	2.18	2.28	2.18	2.26
4523	NASDAQ	MGIC	Wed, May 26, 2010	2.20	2.23	2.16	2.16
4522	NASDAQ	MGIC	Tue, May 25, 2010	2.12	2.21	2.10	2.18
4521	NASDAQ	MGIC	Mon, May 24, 2010	2.31	2.31	2.21	2.24
4520	NASDAQ	MGIC	Fri, May 21, 2010	2.24	2.35	2.16	2.35
4519	NASDAQ	MGIC	Thu, May 20, 2010	2.22	2.26	2.13	2.20
4518	NASDAQ	MGIC	Wed, May 19, 2010	2.38	2.43	2.22	2.33
4517	NASDAQ	MGIC	Tue, May 18, 2010	2.49	2.55	2.42	2.42
4516	NASDAQ	MGIC	Mon, May 17, 2010	2.44	2.52	2.36	2.49
4515	NASDAQ	MGIC	Fri, May 14, 2010	2.50	2.50	2.45	2.45
4514	NASDAQ	MGIC	Thu, May 13, 2010	2.55	2.55	2.46	2.46
4513	NASDAQ	MGIC	Wed, May 12, 2010	2.44	2.54	2.43	2.54
4512	NASDAQ	MGIC	Tue, May 11, 2010	2.41	2.45	2.39	2.43
4511	NASDAQ	MGIC	Mon, May 10, 2010	2.50	2.50	2.39	2.45
4510	NASDAQ	MGIC	Fri, May 7, 2010	2.23	2.36	2.18	2.33
4509	NASDAQ	MGIC	Thu, May 6, 2010	2.31	2.41	2.23	2.26
4508	NASDAQ	MGIC	Wed, May 5, 2010	2.41	2.51	2.30	2.31
4507	NASDAQ	MGIC	Tue, May 4, 2010	2.60	2.60	2.41	2.46
4506	NASDAQ	MGIC	Mon, May 3, 2010	2.67	2.75	2.56	2.58
4505	NASDAQ	MGIC	Fri, Apr 30, 2010	2.81	2.81	2.67	2.67
4504	NASDAQ	MGIC	Thu, Apr 29, 2010	2.76	2.84	2.70	2.78
4503	NASDAQ	MGIC	Wed, Apr 28, 2010	2.75	2.85	2.58	2.76
4502	NASDAQ	MGIC	Tue, Apr 27, 2010	2.87	2.87	2.68	2.70
4501	NASDAQ	MGIC	Mon, Apr 26, 2010	2.73	2.93	2.73	2.87
4500	NASDAQ	MGIC	Fri, Apr 23, 2010	2.55	2.60	2.50	2.51
4499	NASDAQ	MGIC	Thu, Apr 22, 2010	2.56	2.56	2.44	2.55
4498	NASDAQ	MGIC	Wed, Apr 21, 2010	2.50	2.52	2.44	2.51
4497	NASDAQ	MGIC	Tue, Apr 20, 2010	2.48	2.50	2.42	2.44
4496	NASDAQ	MGIC	Mon, Apr 19, 2010	2.48	2.48	2.42	2.45
4495	NASDAQ	MGIC	Fri, Apr 16, 2010	2.52	2.52	2.41	2.44
4494	NASDAQ	MGIC	Thu, Apr 15, 2010	2.50	2.54	2.42	2.51
4493	NASDAQ	MGIC	Wed, Apr 14, 2010	2.39	2.49	2.34	2.47
4492	NASDAQ	MGIC	Tue, Apr 13, 2010	2.33	2.35	2.32	2.32
4491	NASDAQ	MGIC	Mon, Apr 12, 2010	2.34	2.45	2.31	2.31
4490	NASDAQ	MGIC	Fri, Apr 9, 2010	2.40	2.41	2.30	2.37
4489	NASDAQ	MGIC	Thu, Apr 8, 2010	2.41	2.45	2.37	2.38
4488	NASDAQ	MGIC	Wed, Apr 7, 2010	2.55	2.55	2.43	2.48
4487	NASDAQ	MGIC	Tue, Apr 6, 2010	2.53	2.58	2.53	2.55
4486	NASDAQ	MGIC	Mon, Apr 5, 2010	2.59	2.60	2.52	2.56
4485	NASDAQ	MGIC	Thu, Apr 1, 2010	2.51	2.58	2.45	2.50
4484	NASDAQ	MGIC	Wed, Mar 31, 2010	2.51	2.55	2.47	2.55
4483	NASDAQ	MGIC	Tue, Mar 30, 2010	2.39	2.50	2.39	2.50
4482	NASDAQ	MGIC	Mon, Mar 29, 2010	2.40	2.40	2.30	2.33
4481	NASDAQ	MGIC	Fri, Mar 26, 2010	2.41	2.48	2.38	2.41
4480	NASDAQ	MGIC	Thu, Mar 25, 2010	2.72	2.72	2.50	2.50
4479	NASDAQ	MGIC	Wed, Mar 24, 2010	2.72	2.72	2.55	2.61
4478	NASDAQ	MGIC	Tue, Mar 23, 2010	2.63	2.75	2.63	2.67
4477	NASDAQ	MGIC	Mon, Mar 22, 2010	2.52	2.67	2.40	2.59
4476	NASDAQ	MGIC	Fri, Mar 19, 2010	2.55	2.67	2.32	2.58
4475	NASDAQ	MGIC	Thu, Mar 18, 2010	3.10	3.19	2.55	2.60
4474	NASDAQ	MGIC	Wed, Mar 17, 2010	2.74	3.15	2.72	3.11
4473	NASDAQ	MGIC	Tue, Mar 16, 2010	2.45	2.80	2.42	2.70
4472	NASDAQ	MGIC	Mon, Mar 15, 2010	2.30	2.44	2.28	2.40
4471	NASDAQ	MGIC	Fri, Mar 12, 2010	2.20	2.30	2.20	2.26
4470	NASDAQ	MGIC	Thu, Mar 11, 2010	2.12	2.20	2.09	2.18
4469	NASDAQ	MGIC	Wed, Mar 10, 2010	2.09	2.14	2.00	2.08
4468	NASDAQ	MGIC	Tue, Mar 9, 2010	1.84	2.14	1.80	1.98
4467	NASDAQ	MGIC	Mon, Mar 8, 2010	1.82	1.84	1.82	1.84
4466	NASDAQ	MGIC	Fri, Mar 5, 2010	1.82	1.82	1.80	1.82
4465	NASDAQ	MGIC	Thu, Mar 4, 2010	1.83	1.83	1.78	1.80
4464	NASDAQ	MGIC	Wed, Mar 3, 2010	1.82	1.84	1.79	1.83
4463	NASDAQ	MGIC	Tue, Mar 2, 2010	1.83	1.83	1.76	1.76
4462	NASDAQ	MGIC	Mon, Mar 1, 2010	1.79	1.84	1.78	1.80
4461	NASDAQ	MGIC	Fri, Feb 26, 2010	1.83	1.83	1.78	1.80
4460	NASDAQ	MGIC	Thu, Feb 25, 2010	1.82	1.82	1.78	1.81
4459	NASDAQ	MGIC	Wed, Feb 24, 2010	1.81	1.82	1.78	1.80
4458	NASDAQ	MGIC	Tue, Feb 23, 2010	1.78	1.80	1.78	1.80
4457	NASDAQ	MGIC	Mon, Feb 22, 2010	1.80	1.80	1.76	1.76
4456	NASDAQ	MGIC	Fri, Feb 19, 2010	1.77	1.79	1.75	1.77
4455	NASDAQ	MGIC	Thu, Feb 18, 2010	1.77	1.81	1.76	1.79
4454	NASDAQ	MGIC	Wed, Feb 17, 2010	1.79	1.81	1.76	1.80
4453	NASDAQ	MGIC	Tue, Feb 16, 2010	1.78	1.80	1.73	1.76
4452	NASDAQ	MGIC	Fri, Feb 12, 2010	1.79	1.80	1.74	1.78
4451	NASDAQ	MGIC	Thu, Feb 11, 2010	1.81	1.81	1.76	1.76
4450	NASDAQ	MGIC	Wed, Feb 10, 2010	1.79	1.80	1.68	1.74
4449	NASDAQ	MGIC	Tue, Feb 9, 2010	1.76	1.76	1.70	1.70
4448	NASDAQ	MGIC	Mon, Feb 8, 2010	1.78	1.78	1.73	1.73
4447	NASDAQ	MGIC	Fri, Feb 5, 2010	1.72	1.74	1.62	1.69
4446	NASDAQ	MGIC	Thu, Feb 4, 2010	1.76	1.82	1.75	1.75
4445	NASDAQ	MGIC	Wed, Feb 3, 2010	1.80	1.83	1.77	1.81
4444	NASDAQ	MGIC	Tue, Feb 2, 2010	1.61	1.79	1.61	1.75
4443	NASDAQ	MGIC	Mon, Feb 1, 2010	1.57	1.61	1.55	1.60
4442	NASDAQ	MGIC	Fri, Jan 29, 2010	1.65	1.67	1.60	1.60
4441	NASDAQ	MGIC	Thu, Jan 28, 2010	1.66	1.73	1.60	1.65
4440	NASDAQ	MGIC	Wed, Jan 27, 2010	1.68	1.79	1.65	1.68
4439	NASDAQ	MGIC	Tue, Jan 26, 2010	1.65	1.80	1.59	1.71
4438	NASDAQ	MGIC	Mon, Jan 25, 2010	1.81	1.81	1.58	1.61
4437	NASDAQ	MGIC	Fri, Jan 22, 2010	1.78	1.78	1.62	1.62
4436	NASDAQ	MGIC	Thu, Jan 21, 2010	1.90	1.91	1.78	1.81
4435	NASDAQ	MGIC	Wed, Jan 20, 2010	1.76	1.87	1.73	1.77
4434	NASDAQ	MGIC	Tue, Jan 19, 2010	1.76	1.82	1.71	1.73
4433	NASDAQ	MGIC	Fri, Jan 15, 2010	1.77	1.80	1.73	1.78
4432	NASDAQ	MGIC	Thu, Jan 14, 2010	1.77	1.84	1.77	1.81
4431	NASDAQ	MGIC	Wed, Jan 13, 2010	1.85	1.91	1.80	1.80
4430	NASDAQ	MGIC	Tue, Jan 12, 2010	1.79	1.88	1.77	1.82
4429	NASDAQ	MGIC	Mon, Jan 11, 2010	1.97	2.09	1.89	1.96
4428	NASDAQ	MGIC	Fri, Jan 8, 2010	2.06	2.14	2.02	2.04
4427	NASDAQ	MGIC	Thu, Jan 7, 2010	1.90	2.34	1.90	2.10
4426	NASDAQ	MGIC	Wed, Jan 6, 2010	2.39	2.39	2.32	2.36
4425	NASDAQ	MGIC	Tue, Jan 5, 2010	2.40	2.42	2.34	2.37
4424	NASDAQ	MGIC	Mon, Jan 4, 2010	2.40	2.45	2.34	2.38
4423	NASDAQ	MGIC	Thu, Dec 31, 2009	2.40	2.41	2.27	2.29
4422	NASDAQ	MGIC	Wed, Dec 30, 2009	2.35	2.50	2.28	2.35
4421	NASDAQ	MGIC	Tue, Dec 29, 2009	1.82	2.35	1.80	2.23
4420	NASDAQ	MGIC	Mon, Dec 28, 2009	1.89	1.89	1.87	1.87
4419	NASDAQ	MGIC	Thu, Dec 24, 2009	1.84	1.85	1.84	1.85
4418	NASDAQ	MGIC	Wed, Dec 23, 2009	1.85	1.90	1.80	1.85
4417	NASDAQ	MGIC	Tue, Dec 22, 2009	1.90	1.97	1.85	1.86
4416	NASDAQ	MGIC	Mon, Dec 21, 2009	1.94	1.99	1.91	1.92
4415	NASDAQ	MGIC	Fri, Dec 18, 2009	1.98	1.98	1.98	1.98
4414	NASDAQ	MGIC	Thu, Dec 17, 2009	2.00	2.09	1.95	1.95
4413	NASDAQ	MGIC	Wed, Dec 16, 2009	1.90	2.10	1.90	2.00
4412	NASDAQ	MGIC	Tue, Dec 15, 2009	1.87	1.96	1.87	1.91
4411	NASDAQ	MGIC	Mon, Dec 14, 2009	1.86	1.95	1.86	1.91
4410	NASDAQ	MGIC	Fri, Dec 11, 2009	1.97	1.97	1.91	1.91
4409	NASDAQ	MGIC	Thu, Dec 10, 2009	1.95	1.98	1.86	1.90
4408	NASDAQ	MGIC	Wed, Dec 9, 2009	1.83	1.94	1.83	1.94
4407	NASDAQ	MGIC	Tue, Dec 8, 2009	1.84	1.87	1.83	1.85
4406	NASDAQ	MGIC	Mon, Dec 7, 2009	1.97	1.97	1.86	1.88
4405	NASDAQ	MGIC	Fri, Dec 4, 2009	1.83	1.90	1.81	1.87
4404	NASDAQ	MGIC	Thu, Dec 3, 2009	1.81	1.88	1.80	1.82
4403	NASDAQ	MGIC	Wed, Dec 2, 2009	1.98	1.98	1.81	1.84
4402	NASDAQ	MGIC	Tue, Dec 1, 2009	1.91	1.97	1.81	1.94
4401	NASDAQ	MGIC	Mon, Nov 30, 2009	1.93	1.96	1.91	1.94
4400	NASDAQ	MGIC	Fri, Nov 27, 2009	1.94	2.04	1.81	2.04
4399	NASDAQ	MGIC	Wed, Nov 25, 2009	1.81	2.02	1.81	1.99
4398	NASDAQ	MGIC	Tue, Nov 24, 2009	2.05	2.07	2.03	2.03
4397	NASDAQ	MGIC	Mon, Nov 23, 2009	2.00	2.06	2.00	2.06
4396	NASDAQ	MGIC	Fri, Nov 20, 2009	1.98	2.04	1.93	2.04
4395	NASDAQ	MGIC	Thu, Nov 19, 2009	2.00	2.08	1.98	2.02
4394	NASDAQ	MGIC	Wed, Nov 18, 2009	2.01	2.01	1.91	1.98
4393	NASDAQ	MGIC	Tue, Nov 17, 2009	2.01	2.01	1.91	1.94
4392	NASDAQ	MGIC	Mon, Nov 16, 2009	2.14	2.14	2.02	2.04
4391	NASDAQ	MGIC	Fri, Nov 13, 2009	2.08	2.09	2.03	2.09
4390	NASDAQ	MGIC	Thu, Nov 12, 2009	2.18	2.26	2.04	2.04
4389	NASDAQ	MGIC	Wed, Nov 11, 2009	2.05	2.20	2.02	2.16
4388	NASDAQ	MGIC	Tue, Nov 10, 2009	1.97	2.03	1.97	2.03
4387	NASDAQ	MGIC	Mon, Nov 9, 2009	1.97	1.98	1.93	1.98
4386	NASDAQ	MGIC	Fri, Nov 6, 2009	1.89	1.93	1.88	1.92
4385	NASDAQ	MGIC	Thu, Nov 5, 2009	1.91	1.96	1.85	1.96
4384	NASDAQ	MGIC	Wed, Nov 4, 2009	1.91	1.98	1.91	1.93
4383	NASDAQ	MGIC	Tue, Nov 3, 2009	2.00	2.01	1.96	1.99
4382	NASDAQ	MGIC	Mon, Nov 2, 2009	1.92	1.97	1.87	1.97
4381	NASDAQ	MGIC	Fri, Oct 30, 2009	1.98	1.98	1.82	1.82
4380	NASDAQ	MGIC	Thu, Oct 29, 2009	1.89	1.94	1.80	1.91
4379	NASDAQ	MGIC	Wed, Oct 28, 2009	1.95	1.98	1.89	1.92
4378	NASDAQ	MGIC	Tue, Oct 27, 2009	1.83	2.03	1.77	1.98
4377	NASDAQ	MGIC	Mon, Oct 26, 2009	1.84	1.88	1.76	1.85
4376	NASDAQ	MGIC	Fri, Oct 23, 2009	1.78	1.78	1.74	1.76
4375	NASDAQ	MGIC	Thu, Oct 22, 2009	1.79	1.79	1.77	1.77
4374	NASDAQ	MGIC	Wed, Oct 21, 2009	1.84	1.84	1.80	1.80
4373	NASDAQ	MGIC	Tue, Oct 20, 2009	1.85	1.85	1.77	1.83
4372	NASDAQ	MGIC	Mon, Oct 19, 2009	1.80	1.82	1.70	1.77
4371	NASDAQ	MGIC	Fri, Oct 16, 2009	1.73	1.77	1.73	1.75
4370	NASDAQ	MGIC	Thu, Oct 15, 2009	1.74	1.80	1.74	1.77
4369	NASDAQ	MGIC	Wed, Oct 14, 2009	1.78	1.80	1.77	1.80
4368	NASDAQ	MGIC	Tue, Oct 13, 2009	1.73	1.75	1.73	1.75
4367	NASDAQ	MGIC	Mon, Oct 12, 2009	1.76	1.78	1.71	1.72
4366	NASDAQ	MGIC	Fri, Oct 9, 2009	1.72	1.72	1.70	1.72
4365	NASDAQ	MGIC	Thu, Oct 8, 2009	1.72	1.74	1.71	1.74
4364	NASDAQ	MGIC	Wed, Oct 7, 2009	1.74	1.75	1.72	1.72
4363	NASDAQ	MGIC	Tue, Oct 6, 2009	1.78	1.79	1.70	1.74
4362	NASDAQ	MGIC	Mon, Oct 5, 2009	1.70	1.74	1.70	1.74
4361	NASDAQ	MGIC	Fri, Oct 2, 2009	1.71	1.72	1.70	1.71
4360	NASDAQ	MGIC	Thu, Oct 1, 2009	1.71	1.72	1.70	1.71
4359	NASDAQ	MGIC	Wed, Sep 30, 2009	1.70	1.73	1.70	1.71
4358	NASDAQ	MGIC	Tue, Sep 29, 2009	1.70	1.73	1.70	1.73
4357	NASDAQ	MGIC	Mon, Sep 28, 2009	1.73	1.74	1.70	1.70
4356	NASDAQ	MGIC	Fri, Sep 25, 2009	1.73	1.74	1.73	1.74
4355	NASDAQ	MGIC	Thu, Sep 24, 2009	1.70	1.74	1.70	1.73
4354	NASDAQ	MGIC	Wed, Sep 23, 2009	1.72	1.75	1.71	1.72
4353	NASDAQ	MGIC	Tue, Sep 22, 2009	1.73	1.75	1.72	1.73
4352	NASDAQ	MGIC	Mon, Sep 21, 2009	1.73	1.75	1.70	1.73
4351	NASDAQ	MGIC	Fri, Sep 18, 2009	1.75	1.75	1.72	1.73
4350	NASDAQ	MGIC	Thu, Sep 17, 2009	1.75	1.75	1.71	1.74
4349	NASDAQ	MGIC	Wed, Sep 16, 2009	1.75	1.80	1.70	1.75
4348	NASDAQ	MGIC	Tue, Sep 15, 2009	1.77	1.81	1.76	1.79
4347	NASDAQ	MGIC	Mon, Sep 14, 2009	1.77	1.78	1.73	1.74
4346	NASDAQ	MGIC	Fri, Sep 11, 2009	1.74	1.80	1.74	1.75
4345	NASDAQ	MGIC	Thu, Sep 10, 2009	1.70	1.78	1.70	1.73
4344	NASDAQ	MGIC	Wed, Sep 9, 2009	1.71	1.75	1.70	1.72
4343	NASDAQ	MGIC	Tue, Sep 8, 2009	1.70	1.73	1.70	1.71
4342	NASDAQ	MGIC	Fri, Sep 4, 2009	1.77	1.78	1.73	1.73
4341	NASDAQ	MGIC	Thu, Sep 3, 2009	1.79	1.79	1.78	1.78
4340	NASDAQ	MGIC	Wed, Sep 2, 2009	1.75	1.75	1.68	1.72
4339	NASDAQ	MGIC	Tue, Sep 1, 2009	1.81	1.81	1.64	1.77
4338	NASDAQ	MGIC	Mon, Aug 31, 2009	1.70	1.70	1.60	1.63
4337	NASDAQ	MGIC	Fri, Aug 28, 2009	1.71	1.78	1.70	1.71
4336	NASDAQ	MGIC	Thu, Aug 27, 2009	1.74	1.74	1.73	1.73
4335	NASDAQ	MGIC	Wed, Aug 26, 2009	1.74	1.79	1.74	1.74
4334	NASDAQ	MGIC	Tue, Aug 25, 2009	1.82	1.82	1.73	1.74
4333	NASDAQ	MGIC	Mon, Aug 24, 2009	1.73	1.82	1.73	1.79
4332	NASDAQ	MGIC	Fri, Aug 21, 2009	1.78	1.80	1.70	1.74
4331	NASDAQ	MGIC	Thu, Aug 20, 2009	1.72	1.85	1.72	1.80
4330	NASDAQ	MGIC	Wed, Aug 19, 2009	1.74	1.74	1.70	1.70
4329	NASDAQ	MGIC	Tue, Aug 18, 2009	1.82	1.82	1.75	1.75
4328	NASDAQ	MGIC	Mon, Aug 17, 2009	1.80	1.89	1.74	1.77
4327	NASDAQ	MGIC	Fri, Aug 14, 2009	1.84	1.90	1.80	1.81
4326	NASDAQ	MGIC	Thu, Aug 13, 2009	1.80	1.82	1.73	1.82
4325	NASDAQ	MGIC	Wed, Aug 12, 2009	1.82	1.82	1.70	1.76
4324	NASDAQ	MGIC	Tue, Aug 11, 2009	1.82	1.87	1.79	1.87
4323	NASDAQ	MGIC	Mon, Aug 10, 2009	1.83	1.87	1.76	1.81
4322	NASDAQ	MGIC	Fri, Aug 7, 2009	1.70	1.84	1.65	1.82
4321	NASDAQ	MGIC	Thu, Aug 6, 2009	1.67	1.70	1.67	1.70
4320	NASDAQ	MGIC	Wed, Aug 5, 2009	1.69	1.78	1.66	1.67
4319	NASDAQ	MGIC	Tue, Aug 4, 2009	1.75	1.81	1.63	1.69
4318	NASDAQ	MGIC	Mon, Aug 3, 2009	1.76	1.81	1.75	1.80
4317	NASDAQ	MGIC	Fri, Jul 31, 2009	1.69	1.82	1.69	1.77
4316	NASDAQ	MGIC	Thu, Jul 30, 2009	1.84	1.84	1.52	1.66
4315	NASDAQ	MGIC	Wed, Jul 29, 2009	1.82	1.90	1.81	1.84
4314	NASDAQ	MGIC	Tue, Jul 28, 2009	1.89	1.92	1.80	1.86
4313	NASDAQ	MGIC	Mon, Jul 27, 2009	1.94	1.94	1.81	1.82
4312	NASDAQ	MGIC	Fri, Jul 24, 2009	1.85	1.87	1.80	1.80
4311	NASDAQ	MGIC	Thu, Jul 23, 2009	1.78	1.92	1.75	1.85
4310	NASDAQ	MGIC	Wed, Jul 22, 2009	1.61	1.70	1.59	1.68
4309	NASDAQ	MGIC	Tue, Jul 21, 2009	1.56	1.59	1.55	1.57
4308	NASDAQ	MGIC	Mon, Jul 20, 2009	1.50	1.54	1.47	1.51
4307	NASDAQ	MGIC	Fri, Jul 17, 2009	1.51	1.51	1.45	1.48
4306	NASDAQ	MGIC	Thu, Jul 16, 2009	1.46	1.51	1.46	1.48
4305	NASDAQ	MGIC	Wed, Jul 15, 2009	1.31	1.46	1.31	1.46
4304	NASDAQ	MGIC	Tue, Jul 14, 2009	1.35	1.35	1.26	1.35
4303	NASDAQ	MGIC	Mon, Jul 13, 2009	1.22	1.29	1.22	1.27
4302	NASDAQ	MGIC	Fri, Jul 10, 2009	1.28	1.30	1.28	1.30
4301	NASDAQ	MGIC	Thu, Jul 9, 2009	1.24	1.36	1.23	1.27
4300	NASDAQ	MGIC	Wed, Jul 8, 2009	1.27	1.28	1.22	1.24
4299	NASDAQ	MGIC	Tue, Jul 7, 2009	1.30	1.30	1.26	1.26
4298	NASDAQ	MGIC	Mon, Jul 6, 2009	1.33	1.33	1.25	1.28
4297	NASDAQ	MGIC	Thu, Jul 2, 2009	1.36	1.37	1.30	1.34
4296	NASDAQ	MGIC	Wed, Jul 1, 2009	1.40	1.44	1.38	1.42
4295	NASDAQ	MGIC	Tue, Jun 30, 2009	1.43	1.43	1.43	1.43
4294	NASDAQ	MGIC	Mon, Jun 29, 2009	1.38	1.42	1.38	1.42
4293	NASDAQ	MGIC	Fri, Jun 26, 2009	1.36	1.38	1.34	1.38
4292	NASDAQ	MGIC	Thu, Jun 25, 2009	1.37	1.38	1.37	1.38
4291	NASDAQ	MGIC	Wed, Jun 24, 2009	1.37	1.39	1.37	1.38
4290	NASDAQ	MGIC	Tue, Jun 23, 2009	1.40	1.44	1.38	1.40
4289	NASDAQ	MGIC	Mon, Jun 22, 2009	1.37	1.39	1.37	1.37
4288	NASDAQ	MGIC	Fri, Jun 19, 2009	1.37	1.40	1.37	1.37
4287	NASDAQ	MGIC	Thu, Jun 18, 2009	1.45	1.45	1.38	1.45
4286	NASDAQ	MGIC	Wed, Jun 17, 2009	1.45	1.45	1.37	1.38
4285	NASDAQ	MGIC	Tue, Jun 16, 2009	1.45	1.45	1.37	1.44
4284	NASDAQ	MGIC	Mon, Jun 15, 2009	1.42	1.44	1.37	1.39
4283	NASDAQ	MGIC	Fri, Jun 12, 2009	1.37	1.44	1.37	1.39
4282	NASDAQ	MGIC	Thu, Jun 11, 2009	1.35	1.38	1.35	1.37
4281	NASDAQ	MGIC	Wed, Jun 10, 2009	1.36	1.36	1.32	1.32
4280	NASDAQ	MGIC	Tue, Jun 9, 2009	1.34	1.38	1.30	1.38
4279	NASDAQ	MGIC	Mon, Jun 8, 2009	1.33	1.34	1.31	1.34
4278	NASDAQ	MGIC	Fri, Jun 5, 2009	1.35	1.41	1.32	1.35
4277	NASDAQ	MGIC	Thu, Jun 4, 2009	1.31	1.35	1.29	1.35
4276	NASDAQ	MGIC	Wed, Jun 3, 2009	1.30	1.40	1.30	1.32
4275	NASDAQ	MGIC	Tue, Jun 2, 2009	1.37	1.38	1.28	1.28
4274	NASDAQ	MGIC	Mon, Jun 1, 2009	1.38	1.39	1.34	1.37
4273	NASDAQ	MGIC	Fri, May 29, 2009	1.40	1.42	1.39	1.40
4272	NASDAQ	MGIC	Thu, May 28, 2009	1.42	1.43	1.39	1.42
4271	NASDAQ	MGIC	Wed, May 27, 2009	1.36	1.43	1.36	1.43
4270	NASDAQ	MGIC	Tue, May 26, 2009	1.40	1.40	1.36	1.40
4269	NASDAQ	MGIC	Fri, May 22, 2009	1.40	1.40	1.37	1.37
4268	NASDAQ	MGIC	Thu, May 21, 2009	1.40	1.44	1.40	1.42
4267	NASDAQ	MGIC	Wed, May 20, 2009	1.40	1.45	1.38	1.43
4266	NASDAQ	MGIC	Tue, May 19, 2009	1.30	1.41	1.30	1.38
4265	NASDAQ	MGIC	Mon, May 18, 2009	1.30	1.32	1.28	1.28
4264	NASDAQ	MGIC	Fri, May 15, 2009	1.31	1.32	1.31	1.32
4263	NASDAQ	MGIC	Thu, May 14, 2009	1.30	1.34	1.30	1.32
4262	NASDAQ	MGIC	Wed, May 13, 2009	1.31	1.33	1.28	1.33
4261	NASDAQ	MGIC	Tue, May 12, 2009	1.32	1.36	1.30	1.34
4260	NASDAQ	MGIC	Mon, May 11, 2009	1.30	1.34	1.27	1.32
4259	NASDAQ	MGIC	Fri, May 8, 2009	1.33	1.35	1.31	1.33
4258	NASDAQ	MGIC	Thu, May 7, 2009	1.31	1.35	1.28	1.34
4257	NASDAQ	MGIC	Wed, May 6, 2009	1.35	1.45	1.30	1.32
4256	NASDAQ	MGIC	Tue, May 5, 2009	1.36	1.40	1.32	1.37
4255	NASDAQ	MGIC	Mon, May 4, 2009	1.46	1.46	1.35	1.45
4254	NASDAQ	MGIC	Fri, May 1, 2009	1.28	1.42	1.28	1.39
4253	NASDAQ	MGIC	Thu, Apr 30, 2009	1.40	1.40	1.30	1.30
4252	NASDAQ	MGIC	Wed, Apr 29, 2009	1.28	1.34	1.24	1.34
4251	NASDAQ	MGIC	Tue, Apr 28, 2009	1.35	1.35	1.22	1.22
4250	NASDAQ	MGIC	Mon, Apr 27, 2009	1.21	1.40	1.21	1.36
4249	NASDAQ	MGIC	Fri, Apr 24, 2009	1.20	1.31	1.20	1.24
4248	NASDAQ	MGIC	Thu, Apr 23, 2009	1.18	1.24	1.18	1.22
4247	NASDAQ	MGIC	Wed, Apr 22, 2009	1.25	1.31	1.21	1.21
4246	NASDAQ	MGIC	Tue, Apr 21, 2009	1.26	1.50	1.21	1.30
4245	NASDAQ	MGIC	Mon, Apr 20, 2009	1.36	1.36	1.23	1.36
4244	NASDAQ	MGIC	Fri, Apr 17, 2009	1.34	1.40	1.31	1.36
4243	NASDAQ	MGIC	Thu, Apr 16, 2009	1.33	1.36	1.32	1.33
4242	NASDAQ	MGIC	Wed, Apr 15, 2009	1.31	1.36	1.26	1.31
4241	NASDAQ	MGIC	Tue, Apr 14, 2009	1.21	1.36	1.21	1.27
4240	NASDAQ	MGIC	Mon, Apr 13, 2009	1.30	1.38	1.25	1.27
4239	NASDAQ	MGIC	Thu, Apr 9, 2009	1.39	1.41	1.31	1.32
4238	NASDAQ	MGIC	Wed, Apr 8, 2009	1.38	1.39	1.35	1.36
4237	NASDAQ	MGIC	Tue, Apr 7, 2009	1.35	1.39	1.33	1.33
4236	NASDAQ	MGIC	Mon, Apr 6, 2009	1.30	1.33	1.27	1.33
4235	NASDAQ	MGIC	Fri, Apr 3, 2009	1.23	1.26	1.22	1.26
4234	NASDAQ	MGIC	Thu, Apr 2, 2009	1.20	1.29	1.20	1.23
4233	NASDAQ	MGIC	Wed, Apr 1, 2009	1.14	1.18	1.14	1.18
4232	NASDAQ	MGIC	Tue, Mar 31, 2009	1.10	1.15	1.08	1.15
4231	NASDAQ	MGIC	Mon, Mar 30, 2009	1.14	1.14	1.07	1.11
4230	NASDAQ	MGIC	Fri, Mar 27, 2009	1.15	1.15	1.12	1.14
4229	NASDAQ	MGIC	Thu, Mar 26, 2009	1.17	1.17	1.10	1.16
4228	NASDAQ	MGIC	Wed, Mar 25, 2009	1.19	1.19	1.09	1.16
4227	NASDAQ	MGIC	Tue, Mar 24, 2009	1.10	1.16	1.10	1.16
4226	NASDAQ	MGIC	Mon, Mar 23, 2009	1.12	1.17	1.12	1.15
4225	NASDAQ	MGIC	Fri, Mar 20, 2009	1.09	1.12	1.08	1.10
4224	NASDAQ	MGIC	Thu, Mar 19, 2009	1.06	1.21	1.05	1.11
4223	NASDAQ	MGIC	Wed, Mar 18, 2009	1.13	1.17	1.07	1.12
4222	NASDAQ	MGIC	Tue, Mar 17, 2009	1.15	1.17	1.10	1.10
4221	NASDAQ	MGIC	Mon, Mar 16, 2009	1.05	1.10	1.05	1.10
4220	NASDAQ	MGIC	Fri, Mar 13, 2009	1.03	1.05	1.00	1.04
4219	NASDAQ	MGIC	Thu, Mar 12, 2009	1.00	1.04	1.00	1.03
4218	NASDAQ	MGIC	Wed, Mar 11, 2009	1.00	1.03	1.00	1.00
4217	NASDAQ	MGIC	Tue, Mar 10, 2009	1.01	1.03	0.98	1.03
4216	NASDAQ	MGIC	Mon, Mar 9, 2009	1.01	1.04	0.98	0.98
4215	NASDAQ	MGIC	Fri, Mar 6, 2009	1.12	1.12	1.00	1.04
4214	NASDAQ	MGIC	Thu, Mar 5, 2009	1.10	1.25	1.02	1.03
4213	NASDAQ	MGIC	Wed, Mar 4, 2009	1.00	1.06	1.00	1.01
4212	NASDAQ	MGIC	Tue, Mar 3, 2009	1.08	1.13	1.03	1.03
4211	NASDAQ	MGIC	Mon, Mar 2, 2009	1.09	1.09	1.08	1.09
4210	NASDAQ	MGIC	Fri, Feb 27, 2009	1.17	1.17	1.12	1.14
4209	NASDAQ	MGIC	Thu, Feb 26, 2009	1.21	1.21	1.19	1.19
4208	NASDAQ	MGIC	Wed, Feb 25, 2009	1.32	1.32	1.20	1.25
4207	NASDAQ	MGIC	Tue, Feb 24, 2009	1.20	1.25	1.20	1.25
4206	NASDAQ	MGIC	Mon, Feb 23, 2009	1.26	1.29	1.21	1.21
4205	NASDAQ	MGIC	Fri, Feb 20, 2009	1.35	1.36	1.26	1.29
4204	NASDAQ	MGIC	Thu, Feb 19, 2009	1.45	1.45	1.30	1.31
4203	NASDAQ	MGIC	Wed, Feb 18, 2009	1.40	1.40	1.35	1.39
4202	NASDAQ	MGIC	Tue, Feb 17, 2009	1.31	1.45	1.31	1.40
4201	NASDAQ	MGIC	Fri, Feb 13, 2009	1.39	1.40	1.37	1.38
4200	NASDAQ	MGIC	Thu, Feb 12, 2009	1.31	1.40	1.31	1.40
4199	NASDAQ	MGIC	Wed, Feb 11, 2009	1.35	1.35	1.34	1.35
4198	NASDAQ	MGIC	Tue, Feb 10, 2009	1.37	1.38	1.34	1.34
4197	NASDAQ	MGIC	Mon, Feb 9, 2009	1.26	1.41	1.26	1.40
4196	NASDAQ	MGIC	Fri, Feb 6, 2009	1.22	1.27	1.14	1.27
4195	NASDAQ	MGIC	Thu, Feb 5, 2009	1.15	1.18	1.12	1.16
4194	NASDAQ	MGIC	Wed, Feb 4, 2009	1.16	1.18	1.15	1.15
4193	NASDAQ	MGIC	Tue, Feb 3, 2009	1.18	1.23	1.16	1.16
4192	NASDAQ	MGIC	Mon, Feb 2, 2009	1.20	1.23	1.18	1.23
4191	NASDAQ	MGIC	Fri, Jan 30, 2009	1.25	1.25	1.25	1.25
4190	NASDAQ	MGIC	Thu, Jan 29, 2009	1.17	1.28	1.17	1.17
4189	NASDAQ	MGIC	Wed, Jan 28, 2009	1.17	1.19	1.15	1.17
4188	NASDAQ	MGIC	Tue, Jan 27, 2009	1.17	1.18	1.17	1.17
4187	NASDAQ	MGIC	Mon, Jan 26, 2009	1.20	1.21	1.19	1.19
4186	NASDAQ	MGIC	Fri, Jan 23, 2009	1.15	1.19	1.15	1.19
4185	NASDAQ	MGIC	Thu, Jan 22, 2009	1.20	1.20	1.11	1.20
4184	NASDAQ	MGIC	Wed, Jan 21, 2009	1.05	1.21	1.04	1.21
4183	NASDAQ	MGIC	Tue, Jan 20, 2009	1.20	1.24	1.05	1.06
4182	NASDAQ	MGIC	Fri, Jan 16, 2009	1.25	1.26	1.20	1.21
4181	NASDAQ	MGIC	Thu, Jan 15, 2009	1.31	1.31	1.25	1.25
4180	NASDAQ	MGIC	Wed, Jan 14, 2009	1.36	1.36	1.23	1.28
4179	NASDAQ	MGIC	Tue, Jan 13, 2009	1.35	1.38	1.35	1.38
4178	NASDAQ	MGIC	Mon, Jan 12, 2009	1.64	1.64	1.30	1.42
4177	NASDAQ	MGIC	Fri, Jan 9, 2009	1.23	1.27	1.20	1.22
4176	NASDAQ	MGIC	Thu, Jan 8, 2009	1.20	1.20	1.15	1.18
4175	NASDAQ	MGIC	Wed, Jan 7, 2009	1.29	1.44	1.05	1.15
4174	NASDAQ	MGIC	Tue, Jan 6, 2009	1.25	1.48	1.24	1.44
4173	NASDAQ	MGIC	Fri, Jan 2, 2009	1.24	1.50	1.24	1.46
4172	NASDAQ	MGIC	Wed, Dec 31, 2008	1.22	1.50	1.15	1.28
4171	NASDAQ	MGIC	Tue, Dec 30, 2008	1.11	1.27	1.11	1.18
4170	NASDAQ	MGIC	Mon, Dec 29, 2008	1.13	1.21	1.12	1.16
4169	NASDAQ	MGIC	Fri, Dec 26, 2008	0.94	1.10	0.94	1.09
4168	NASDAQ	MGIC	Wed, Dec 24, 2008	1.03	1.16	1.03	1.11
4167	NASDAQ	MGIC	Tue, Dec 23, 2008	1.15	1.15	1.07	1.15
4166	NASDAQ	MGIC	Mon, Dec 22, 2008	1.14	1.20	1.10	1.11
4165	NASDAQ	MGIC	Fri, Dec 19, 2008	1.20	1.20	1.12	1.15
4164	NASDAQ	MGIC	Thu, Dec 18, 2008	1.11	1.20	1.08	1.20
4163	NASDAQ	MGIC	Wed, Dec 17, 2008	1.11	1.25	1.08	1.08
4162	NASDAQ	MGIC	Tue, Dec 16, 2008	1.18	1.22	1.11	1.15
4161	NASDAQ	MGIC	Mon, Dec 15, 2008	1.22	1.27	1.16	1.27
4160	NASDAQ	MGIC	Fri, Dec 12, 2008	1.14	1.24	1.10	1.24
4159	NASDAQ	MGIC	Thu, Dec 11, 2008	1.20	1.31	1.11	1.31
4158	NASDAQ	MGIC	Wed, Dec 10, 2008	1.18	1.25	1.10	1.20
4157	NASDAQ	MGIC	Tue, Dec 9, 2008	1.27	1.31	1.19	1.20
4156	NASDAQ	MGIC	Mon, Dec 8, 2008	1.26	1.38	1.17	1.20
4155	NASDAQ	MGIC	Fri, Dec 5, 2008	1.21	1.21	1.20	1.20
4154	NASDAQ	MGIC	Thu, Dec 4, 2008	1.23	1.35	1.20	1.20
4153	NASDAQ	MGIC	Wed, Dec 3, 2008	1.27	1.28	1.21	1.27
4152	NASDAQ	MGIC	Tue, Dec 2, 2008	1.27	1.31	1.22	1.26
4151	NASDAQ	MGIC	Mon, Dec 1, 2008	1.33	1.33	1.25	1.27
4150	NASDAQ	MGIC	Fri, Nov 28, 2008	1.37	1.45	1.37	1.45
4149	NASDAQ	MGIC	Wed, Nov 26, 2008	1.45	1.47	1.34	1.40
4148	NASDAQ	MGIC	Tue, Nov 25, 2008	1.47	1.59	1.26	1.48
4147	NASDAQ	MGIC	Mon, Nov 24, 2008	1.27	1.40	1.16	1.40
4146	NASDAQ	MGIC	Fri, Nov 21, 2008	1.64	1.64	1.08	1.28
4145	NASDAQ	MGIC	Thu, Nov 20, 2008	1.25	1.28	1.09	1.28
4144	NASDAQ	MGIC	Wed, Nov 19, 2008	1.39	1.39	1.17	1.17
4143	NASDAQ	MGIC	Tue, Nov 18, 2008	1.52	1.55	1.43	1.43
4142	NASDAQ	MGIC	Mon, Nov 17, 2008	1.52	1.57	1.52	1.55
4141	NASDAQ	MGIC	Fri, Nov 14, 2008	1.61	1.66	1.60	1.60
4140	NASDAQ	MGIC	Thu, Nov 13, 2008	1.70	1.74	1.61	1.62
4139	NASDAQ	MGIC	Wed, Nov 12, 2008	1.70	1.80	1.70	1.70
4138	NASDAQ	MGIC	Tue, Nov 11, 2008	1.79	1.80	1.70	1.79
4137	NASDAQ	MGIC	Mon, Nov 10, 2008	1.80	1.95	1.78	1.84
4136	NASDAQ	MGIC	Fri, Nov 7, 2008	1.75	1.90	1.75	1.90
4135	NASDAQ	MGIC	Thu, Nov 6, 2008	1.89	1.89	1.73	1.76
4134	NASDAQ	MGIC	Wed, Nov 5, 2008	1.88	1.90	1.82	1.82
4133	NASDAQ	MGIC	Tue, Nov 4, 2008	1.67	1.85	1.67	1.81
4132	NASDAQ	MGIC	Mon, Nov 3, 2008	1.61	1.78	1.61	1.67
4131	NASDAQ	MGIC	Fri, Oct 31, 2008	1.76	1.76	1.56	1.64
4130	NASDAQ	MGIC	Thu, Oct 30, 2008	1.65	1.76	1.64	1.64
4129	NASDAQ	MGIC	Wed, Oct 29, 2008	1.52	1.62	1.48	1.62
4128	NASDAQ	MGIC	Tue, Oct 28, 2008	1.60	1.60	1.53	1.53
4127	NASDAQ	MGIC	Mon, Oct 27, 2008	1.77	1.77	1.58	1.60
4126	NASDAQ	MGIC	Fri, Oct 24, 2008	1.67	1.85	1.66	1.85
4125	NASDAQ	MGIC	Thu, Oct 23, 2008	1.71	1.84	1.69	1.83
4124	NASDAQ	MGIC	Wed, Oct 22, 2008	1.70	1.74	1.70	1.74
4123	NASDAQ	MGIC	Tue, Oct 21, 2008	1.79	1.79	1.70	1.70
4122	NASDAQ	MGIC	Mon, Oct 20, 2008	1.89	1.89	1.75	1.78
4121	NASDAQ	MGIC	Fri, Oct 17, 2008	1.67	1.79	1.66	1.74
4120	NASDAQ	MGIC	Thu, Oct 16, 2008	1.74	1.79	1.65	1.70
4119	NASDAQ	MGIC	Wed, Oct 15, 2008	1.63	1.65	1.63	1.65
4118	NASDAQ	MGIC	Tue, Oct 14, 2008	1.80	1.89	1.58	1.69
4117	NASDAQ	MGIC	Mon, Oct 13, 2008	1.62	1.87	1.48	1.70
4116	NASDAQ	MGIC	Fri, Oct 10, 2008	1.45	1.90	1.38	1.68
4115	NASDAQ	MGIC	Thu, Oct 9, 2008	1.62	1.66	1.44	1.66
4114	NASDAQ	MGIC	Wed, Oct 8, 2008	1.50	1.72	1.43	1.66
4113	NASDAQ	MGIC	Tue, Oct 7, 2008	2.00	2.00	1.70	1.70
4112	NASDAQ	MGIC	Mon, Oct 6, 2008	1.82	1.82	1.30	1.69
4111	NASDAQ	MGIC	Fri, Oct 3, 2008	1.88	1.94	1.85	1.85
4110	NASDAQ	MGIC	Thu, Oct 2, 2008	1.90	1.96	1.81	1.85
4109	NASDAQ	MGIC	Wed, Oct 1, 2008	2.05	2.05	1.90	1.90
4108	NASDAQ	MGIC	Tue, Sep 30, 2008	1.96	1.98	1.96	1.98
4107	NASDAQ	MGIC	Mon, Sep 29, 2008	2.01	2.07	1.91	1.91
4106	NASDAQ	MGIC	Fri, Sep 26, 2008	2.00	2.00	1.97	2.00
4105	NASDAQ	MGIC	Thu, Sep 25, 2008	2.11	2.12	2.00	2.05
4104	NASDAQ	MGIC	Wed, Sep 24, 2008	2.07	2.11	1.97	2.00
4103	NASDAQ	MGIC	Tue, Sep 23, 2008	1.96	1.98	1.87	1.97
4102	NASDAQ	MGIC	Mon, Sep 22, 2008	2.00	2.05	1.98	1.98
4101	NASDAQ	MGIC	Fri, Sep 19, 2008	2.00	2.32	1.96	2.16
4100	NASDAQ	MGIC	Thu, Sep 18, 2008	2.11	2.11	1.95	2.00
4099	NASDAQ	MGIC	Wed, Sep 17, 2008	2.08	2.10	1.95	2.00
4098	NASDAQ	MGIC	Tue, Sep 16, 2008	2.17	2.21	1.86	2.08
4097	NASDAQ	MGIC	Mon, Sep 15, 2008	2.27	2.36	2.22	2.30
4096	NASDAQ	MGIC	Fri, Sep 12, 2008	2.20	2.34	2.16	2.25
4095	NASDAQ	MGIC	Thu, Sep 11, 2008	2.30	2.34	2.22	2.26
4094	NASDAQ	MGIC	Wed, Sep 10, 2008	2.28	2.28	2.17	2.25
4093	NASDAQ	MGIC	Tue, Sep 9, 2008	2.20	2.28	2.19	2.25
4092	NASDAQ	MGIC	Mon, Sep 8, 2008	2.25	2.30	2.22	2.25
4091	NASDAQ	MGIC	Fri, Sep 5, 2008	2.18	2.25	2.17	2.25
4090	NASDAQ	MGIC	Thu, Sep 4, 2008	2.18	2.30	2.13	2.26
4089	NASDAQ	MGIC	Wed, Sep 3, 2008	2.30	2.30	2.12	2.25
4088	NASDAQ	MGIC	Tue, Sep 2, 2008	2.34	2.34	2.05	2.25
4087	NASDAQ	MGIC	Fri, Aug 29, 2008	2.37	2.37	2.30	2.35
4086	NASDAQ	MGIC	Thu, Aug 28, 2008	2.33	2.38	2.27	2.32
4085	NASDAQ	MGIC	Wed, Aug 27, 2008	2.13	2.33	2.09	2.29
4084	NASDAQ	MGIC	Tue, Aug 26, 2008	2.11	2.20	2.11	2.19
4083	NASDAQ	MGIC	Mon, Aug 25, 2008	2.15	2.15	2.02	2.02
4082	NASDAQ	MGIC	Fri, Aug 22, 2008	2.07	2.11	2.07	2.10
4081	NASDAQ	MGIC	Thu, Aug 21, 2008	2.10	2.13	2.07	2.07
4080	NASDAQ	MGIC	Wed, Aug 20, 2008	2.09	2.10	1.98	2.09
4079	NASDAQ	MGIC	Tue, Aug 19, 2008	2.01	2.08	1.95	2.01
4078	NASDAQ	MGIC	Mon, Aug 18, 2008	2.05	2.10	1.87	2.09
4077	NASDAQ	MGIC	Fri, Aug 15, 2008	1.97	2.04	1.81	2.00
4076	NASDAQ	MGIC	Thu, Aug 14, 2008	1.95	2.08	1.92	2.05
4075	NASDAQ	MGIC	Wed, Aug 13, 2008	2.10	2.11	1.84	2.00
4074	NASDAQ	MGIC	Tue, Aug 12, 2008	2.00	2.09	1.90	2.09
4073	NASDAQ	MGIC	Mon, Aug 11, 2008	1.91	2.00	1.91	2.00
4072	NASDAQ	MGIC	Fri, Aug 8, 2008	2.00	2.00	1.71	1.95
4071	NASDAQ	MGIC	Thu, Aug 7, 2008	1.73	2.14	1.73	1.99
4070	NASDAQ	MGIC	Wed, Aug 6, 2008	1.64	1.75	1.64	1.74
4069	NASDAQ	MGIC	Tue, Aug 5, 2008	1.65	1.68	1.54	1.65
4068	NASDAQ	MGIC	Mon, Aug 4, 2008	1.58	1.65	1.58	1.61
4067	NASDAQ	MGIC	Fri, Aug 1, 2008	1.57	1.58	1.57	1.58
4066	NASDAQ	MGIC	Thu, Jul 31, 2008	1.54	1.57	1.54	1.57
4065	NASDAQ	MGIC	Wed, Jul 30, 2008	1.55	1.55	1.53	1.55
4064	NASDAQ	MGIC	Tue, Jul 29, 2008	1.56	1.57	1.55	1.57
4063	NASDAQ	MGIC	Mon, Jul 28, 2008	1.64	1.64	1.57	1.60
4062	NASDAQ	MGIC	Fri, Jul 25, 2008	1.64	1.75	1.52	1.66
4061	NASDAQ	MGIC	Thu, Jul 24, 2008	1.62	1.65	1.57	1.64
4060	NASDAQ	MGIC	Wed, Jul 23, 2008	1.50	1.69	1.50	1.61
4059	NASDAQ	MGIC	Tue, Jul 22, 2008	1.40	1.49	1.39	1.49
4058	NASDAQ	MGIC	Mon, Jul 21, 2008	1.38	1.40	1.38	1.40
4057	NASDAQ	MGIC	Fri, Jul 18, 2008	1.35	1.37	1.32	1.37
4056	NASDAQ	MGIC	Thu, Jul 17, 2008	1.30	1.33	1.20	1.32
4055	NASDAQ	MGIC	Wed, Jul 16, 2008	1.25	1.27	1.25	1.26
4054	NASDAQ	MGIC	Tue, Jul 15, 2008	1.18	1.23	1.16	1.23
4053	NASDAQ	MGIC	Mon, Jul 14, 2008	1.13	1.21	1.12	1.21
4052	NASDAQ	MGIC	Fri, Jul 11, 2008	1.21	1.24	1.16	1.23
4051	NASDAQ	MGIC	Thu, Jul 10, 2008	1.30	1.33	1.21	1.30
4050	NASDAQ	MGIC	Wed, Jul 9, 2008	1.40	1.40	1.34	1.35
4049	NASDAQ	MGIC	Tue, Jul 8, 2008	1.40	1.40	1.34	1.36
4048	NASDAQ	MGIC	Mon, Jul 7, 2008	1.52	1.58	1.32	1.33
4047	NASDAQ	MGIC	Thu, Jul 3, 2008	1.53	1.55	1.45	1.55
4046	NASDAQ	MGIC	Wed, Jul 2, 2008	1.51	1.54	1.48	1.54
4045	NASDAQ	MGIC	Tue, Jul 1, 2008	1.56	1.58	1.48	1.55
4044	NASDAQ	MGIC	Mon, Jun 30, 2008	1.45	1.60	1.45	1.60
4043	NASDAQ	MGIC	Fri, Jun 27, 2008	1.51	1.52	1.50	1.50
4042	NASDAQ	MGIC	Thu, Jun 26, 2008	1.52	1.52	1.50	1.50
4041	NASDAQ	MGIC	Wed, Jun 25, 2008	1.53	1.55	1.52	1.52
4040	NASDAQ	MGIC	Tue, Jun 24, 2008	1.54	1.55	1.52	1.52
4039	NASDAQ	MGIC	Mon, Jun 23, 2008	1.55	1.59	1.52	1.59
4038	NASDAQ	MGIC	Fri, Jun 20, 2008	1.54	1.61	1.51	1.58
4037	NASDAQ	MGIC	Thu, Jun 19, 2008	1.60	1.63	1.55	1.60
4036	NASDAQ	MGIC	Wed, Jun 18, 2008	1.63	1.85	1.55	1.60
4035	NASDAQ	MGIC	Tue, Jun 17, 2008	1.65	1.67	1.60	1.67
4034	NASDAQ	MGIC	Mon, Jun 16, 2008	1.65	1.71	1.65	1.67
4033	NASDAQ	MGIC	Fri, Jun 13, 2008	1.74	1.75	1.69	1.74
4032	NASDAQ	MGIC	Thu, Jun 12, 2008	1.65	1.68	1.65	1.65
4031	NASDAQ	MGIC	Wed, Jun 11, 2008	1.64	1.68	1.63	1.65
4030	NASDAQ	MGIC	Tue, Jun 10, 2008	1.64	1.70	1.64	1.70
4029	NASDAQ	MGIC	Mon, Jun 9, 2008	1.70	1.74	1.67	1.67
4028	NASDAQ	MGIC	Fri, Jun 6, 2008	1.75	1.75	1.66	1.73
4027	NASDAQ	MGIC	Thu, Jun 5, 2008	1.63	1.75	1.63	1.74
4026	NASDAQ	MGIC	Wed, Jun 4, 2008	1.78	1.78	1.67	1.67
4025	NASDAQ	MGIC	Tue, Jun 3, 2008	1.81	1.85	1.78	1.82
4024	NASDAQ	MGIC	Mon, Jun 2, 2008	1.85	1.85	1.80	1.85
4023	NASDAQ	MGIC	Fri, May 30, 2008	1.78	1.84	1.78	1.83
4022	NASDAQ	MGIC	Thu, May 29, 2008	1.76	1.80	1.75	1.78
4021	NASDAQ	MGIC	Wed, May 28, 2008	1.72	1.80	1.72	1.76
4020	NASDAQ	MGIC	Tue, May 27, 2008	1.70	1.72	1.69	1.71
4019	NASDAQ	MGIC	Fri, May 23, 2008	1.66	1.72	1.66	1.70
4018	NASDAQ	MGIC	Thu, May 22, 2008	1.60	1.69	1.60	1.66
4017	NASDAQ	MGIC	Wed, May 21, 2008	1.62	1.70	1.62	1.64
4016	NASDAQ	MGIC	Tue, May 20, 2008	1.61	1.62	1.60	1.62
4015	NASDAQ	MGIC	Mon, May 19, 2008	1.51	1.62	1.51	1.61
4014	NASDAQ	MGIC	Fri, May 16, 2008	1.55	1.57	1.55	1.56
4013	NASDAQ	MGIC	Thu, May 15, 2008	1.58	1.58	1.55	1.57
4012	NASDAQ	MGIC	Wed, May 14, 2008	1.59	1.59	1.57	1.58
4011	NASDAQ	MGIC	Tue, May 13, 2008	1.62	1.62	1.58	1.58
4010	NASDAQ	MGIC	Mon, May 12, 2008	1.75	1.75	1.64	1.67
4009	NASDAQ	MGIC	Fri, May 9, 2008	1.63	1.66	1.63	1.66
4008	NASDAQ	MGIC	Thu, May 8, 2008	1.69	1.69	1.64	1.65
4007	NASDAQ	MGIC	Wed, May 7, 2008	1.63	1.64	1.58	1.60
4006	NASDAQ	MGIC	Tue, May 6, 2008	1.59	1.69	1.55	1.65
4005	NASDAQ	MGIC	Mon, May 5, 2008	1.58	1.60	1.56	1.58
4004	NASDAQ	MGIC	Fri, May 2, 2008	1.56	1.58	1.56	1.57
4003	NASDAQ	MGIC	Thu, May 1, 2008	1.57	1.65	1.57	1.58
4002	NASDAQ	MGIC	Wed, Apr 30, 2008	1.56	1.58	1.55	1.55
4001	NASDAQ	MGIC	Tue, Apr 29, 2008	1.61	1.63	1.56	1.60
4000	NASDAQ	MGIC	Mon, Apr 28, 2008	1.60	1.65	1.60	1.64
3999	NASDAQ	MGIC	Fri, Apr 25, 2008	1.59	1.61	1.59	1.60
3998	NASDAQ	MGIC	Thu, Apr 24, 2008	1.56	1.60	1.56	1.56
3997	NASDAQ	MGIC	Wed, Apr 23, 2008	1.55	1.59	1.55	1.56
3996	NASDAQ	MGIC	Tue, Apr 22, 2008	1.59	1.59	1.55	1.58
3995	NASDAQ	MGIC	Mon, Apr 21, 2008	1.56	1.63	1.56	1.61
3994	NASDAQ	MGIC	Fri, Apr 18, 2008	1.61	1.62	1.57	1.58
3993	NASDAQ	MGIC	Thu, Apr 17, 2008	1.64	1.66	1.61	1.61
3992	NASDAQ	MGIC	Wed, Apr 16, 2008	1.64	1.68	1.63	1.67
3991	NASDAQ	MGIC	Tue, Apr 15, 2008	1.62	1.70	1.62	1.70
3990	NASDAQ	MGIC	Mon, Apr 14, 2008	1.66	1.70	1.64	1.64
3989	NASDAQ	MGIC	Fri, Apr 11, 2008	1.65	1.73	1.65	1.73
3988	NASDAQ	MGIC	Thu, Apr 10, 2008	1.70	1.72	1.70	1.72
3987	NASDAQ	MGIC	Wed, Apr 9, 2008	1.73	1.74	1.66	1.70
3986	NASDAQ	MGIC	Tue, Apr 8, 2008	1.70	1.75	1.70	1.75
3985	NASDAQ	MGIC	Mon, Apr 7, 2008	1.72	1.74	1.70	1.70
3984	NASDAQ	MGIC	Fri, Apr 4, 2008	1.71	1.78	1.71	1.73
3983	NASDAQ	MGIC	Thu, Apr 3, 2008	1.76	1.79	1.75	1.76
3982	NASDAQ	MGIC	Wed, Apr 2, 2008	1.75	1.80	1.75	1.77
3981	NASDAQ	MGIC	Tue, Apr 1, 2008	1.78	1.80	1.71	1.77
3980	NASDAQ	MGIC	Mon, Mar 31, 2008	1.79	1.84	1.75	1.80
3979	NASDAQ	MGIC	Fri, Mar 28, 2008	1.84	1.84	1.80	1.82
3978	NASDAQ	MGIC	Thu, Mar 27, 2008	1.80	1.85	1.80	1.82
3977	NASDAQ	MGIC	Wed, Mar 26, 2008	1.87	1.89	1.80	1.87
3976	NASDAQ	MGIC	Tue, Mar 25, 2008	1.77	1.85	1.77	1.84
3975	NASDAQ	MGIC	Mon, Mar 24, 2008	1.81	1.89	1.80	1.82
3974	NASDAQ	MGIC	Thu, Mar 20, 2008	1.84	1.86	1.83	1.85
3973	NASDAQ	MGIC	Wed, Mar 19, 2008	1.85	1.89	1.82	1.89
3972	NASDAQ	MGIC	Tue, Mar 18, 2008	1.85	1.90	1.85	1.90
3971	NASDAQ	MGIC	Mon, Mar 17, 2008	1.84	1.89	1.80	1.83
3970	NASDAQ	MGIC	Fri, Mar 14, 2008	1.85	1.87	1.80	1.87
3969	NASDAQ	MGIC	Thu, Mar 13, 2008	1.80	1.84	1.79	1.84
3968	NASDAQ	MGIC	Wed, Mar 12, 2008	1.80	1.88	1.80	1.85
3967	NASDAQ	MGIC	Tue, Mar 11, 2008	1.76	1.79	1.74	1.79
3966	NASDAQ	MGIC	Mon, Mar 10, 2008	1.61	1.76	1.61	1.76
3965	NASDAQ	MGIC	Fri, Mar 7, 2008	1.74	1.78	1.74	1.76
3964	NASDAQ	MGIC	Thu, Mar 6, 2008	1.70	1.78	1.70	1.74
3963	NASDAQ	MGIC	Wed, Mar 5, 2008	1.78	1.78	1.74	1.74
3962	NASDAQ	MGIC	Tue, Mar 4, 2008	1.80	1.80	1.70	1.78
3961	NASDAQ	MGIC	Mon, Mar 3, 2008	1.78	1.80	1.78	1.78
3960	NASDAQ	MGIC	Fri, Feb 29, 2008	1.70	1.90	1.70	1.75
3959	NASDAQ	MGIC	Thu, Feb 28, 2008	1.91	1.92	1.70	1.84
3958	NASDAQ	MGIC	Wed, Feb 27, 2008	1.90	1.91	1.90	1.91
3957	NASDAQ	MGIC	Tue, Feb 26, 2008	1.85	1.95	1.70	1.85
3956	NASDAQ	MGIC	Mon, Feb 25, 2008	1.80	1.85	1.80	1.85
3955	NASDAQ	MGIC	Fri, Feb 22, 2008	1.79	1.82	1.79	1.80
3954	NASDAQ	MGIC	Thu, Feb 21, 2008	1.79	1.84	1.74	1.78
3953	NASDAQ	MGIC	Wed, Feb 20, 2008	1.77	1.81	1.77	1.79
3952	NASDAQ	MGIC	Tue, Feb 19, 2008	1.80	1.84	1.79	1.82
3951	NASDAQ	MGIC	Fri, Feb 15, 2008	1.84	1.87	1.84	1.85
3950	NASDAQ	MGIC	Thu, Feb 14, 2008	1.80	1.90	1.76	1.87
3949	NASDAQ	MGIC	Wed, Feb 13, 2008	1.70	1.79	1.68	1.79
3948	NASDAQ	MGIC	Tue, Feb 12, 2008	1.71	1.73	1.70	1.72
3947	NASDAQ	MGIC	Mon, Feb 11, 2008	1.74	1.74	1.68	1.73
3946	NASDAQ	MGIC	Fri, Feb 8, 2008	1.67	1.71	1.67	1.71
3945	NASDAQ	MGIC	Thu, Feb 7, 2008	1.67	1.74	1.65	1.71
3944	NASDAQ	MGIC	Wed, Feb 6, 2008	1.75	1.75	1.64	1.71
3943	NASDAQ	MGIC	Tue, Feb 5, 2008	1.68	1.71	1.60	1.70
3942	NASDAQ	MGIC	Mon, Feb 4, 2008	1.69	1.73	1.67	1.68
3941	NASDAQ	MGIC	Fri, Feb 1, 2008	1.70	1.75	1.67	1.68
3940	NASDAQ	MGIC	Thu, Jan 31, 2008	1.62	1.67	1.62	1.67
3939	NASDAQ	MGIC	Wed, Jan 30, 2008	1.60	1.68	1.58	1.63
3938	NASDAQ	MGIC	Tue, Jan 29, 2008	1.58	1.65	1.58	1.63
3937	NASDAQ	MGIC	Mon, Jan 28, 2008	1.59	1.66	1.59	1.63
3936	NASDAQ	MGIC	Fri, Jan 25, 2008	1.65	1.67	1.64	1.66
3935	NASDAQ	MGIC	Thu, Jan 24, 2008	1.61	1.64	1.59	1.62
3934	NASDAQ	MGIC	Wed, Jan 23, 2008	1.59	1.59	1.54	1.58
3933	NASDAQ	MGIC	Tue, Jan 22, 2008	1.72	1.72	1.47	1.59
3932	NASDAQ	MGIC	Fri, Jan 18, 2008	1.81	1.81	1.76	1.78
3931	NASDAQ	MGIC	Thu, Jan 17, 2008	1.79	1.81	1.76	1.77
3930	NASDAQ	MGIC	Wed, Jan 16, 2008	1.80	1.84	1.80	1.81
3929	NASDAQ	MGIC	Tue, Jan 15, 2008	1.80	1.84	1.80	1.82
3928	NASDAQ	MGIC	Mon, Jan 14, 2008	1.83	1.85	1.80	1.84
3927	NASDAQ	MGIC	Fri, Jan 11, 2008	1.85	1.85	1.82	1.83
3926	NASDAQ	MGIC	Thu, Jan 10, 2008	1.81	1.89	1.80	1.87
3925	NASDAQ	MGIC	Wed, Jan 9, 2008	1.85	1.90	1.80	1.81
3924	NASDAQ	MGIC	Tue, Jan 8, 2008	1.94	1.94	1.85	1.85
3923	NASDAQ	MGIC	Mon, Jan 7, 2008	1.94	1.95	1.90	1.94
3922	NASDAQ	MGIC	Fri, Jan 4, 2008	1.97	2.00	1.94	1.94
3921	NASDAQ	MGIC	Thu, Jan 3, 2008	1.93	2.01	1.93	1.97
3920	NASDAQ	MGIC	Wed, Jan 2, 2008	1.89	1.99	1.89	1.93
3919	NASDAQ	MGIC	Mon, Dec 31, 2007	2.04	2.05	1.85	1.89
3918	NASDAQ	MGIC	Fri, Dec 28, 2007	1.90	1.99	1.90	1.98
3917	NASDAQ	MGIC	Thu, Dec 27, 2007	1.78	1.89	1.78	1.86
3916	NASDAQ	MGIC	Wed, Dec 26, 2007	1.82	1.85	1.80	1.83
3915	NASDAQ	MGIC	Mon, Dec 24, 2007	1.81	1.89	1.81	1.83
3914	NASDAQ	MGIC	Fri, Dec 21, 2007	1.81	1.91	1.81	1.85
3913	NASDAQ	MGIC	Thu, Dec 20, 2007	1.81	1.86	1.81	1.82
3912	NASDAQ	MGIC	Wed, Dec 19, 2007	1.89	1.90	1.81	1.83
3911	NASDAQ	MGIC	Tue, Dec 18, 2007	1.80	1.97	1.80	1.84
3910	NASDAQ	MGIC	Mon, Dec 17, 2007	1.87	1.87	1.81	1.83
3909	NASDAQ	MGIC	Fri, Dec 14, 2007	1.95	1.99	1.92	1.99
3908	NASDAQ	MGIC	Thu, Dec 13, 2007	1.91	2.00	1.87	2.00
3907	NASDAQ	MGIC	Wed, Dec 12, 2007	1.95	2.00	1.90	2.00
3906	NASDAQ	MGIC	Tue, Dec 11, 2007	1.92	2.00	1.92	1.95
3905	NASDAQ	MGIC	Mon, Dec 10, 2007	1.96	1.99	1.88	1.88
3904	NASDAQ	MGIC	Fri, Dec 7, 2007	1.90	1.97	1.90	1.97
3903	NASDAQ	MGIC	Thu, Dec 6, 2007	2.02	2.03	1.80	1.89
3902	NASDAQ	MGIC	Wed, Dec 5, 2007	2.00	2.00	1.98	1.99
3901	NASDAQ	MGIC	Tue, Dec 4, 2007	1.97	1.99	1.97	1.99
3900	NASDAQ	MGIC	Mon, Dec 3, 2007	1.98	2.02	1.97	2.01
3899	NASDAQ	MGIC	Fri, Nov 30, 2007	1.93	1.98	1.89	1.98
3898	NASDAQ	MGIC	Thu, Nov 29, 2007	1.98	1.98	1.96	1.97
3897	NASDAQ	MGIC	Wed, Nov 28, 2007	1.91	1.98	1.91	1.96
3896	NASDAQ	MGIC	Tue, Nov 27, 2007	1.95	1.99	1.86	1.99
3895	NASDAQ	MGIC	Mon, Nov 26, 2007	1.91	2.00	1.86	2.00
3894	NASDAQ	MGIC	Wed, Nov 21, 2007	1.84	2.00	1.82	1.99
3893	NASDAQ	MGIC	Tue, Nov 20, 2007	1.94	2.00	1.86	1.90
3892	NASDAQ	MGIC	Mon, Nov 19, 2007	1.85	2.00	1.79	2.00
3891	NASDAQ	MGIC	Fri, Nov 16, 2007	1.77	1.90	1.77	1.90
3890	NASDAQ	MGIC	Thu, Nov 15, 2007	1.84	1.86	1.80	1.82
3889	NASDAQ	MGIC	Wed, Nov 14, 2007	1.83	1.92	1.80	1.85
3888	NASDAQ	MGIC	Tue, Nov 13, 2007	1.85	1.85	1.75	1.81
3887	NASDAQ	MGIC	Mon, Nov 12, 2007	1.93	1.93	1.72	1.85
3886	NASDAQ	MGIC	Fri, Nov 9, 2007	2.02	2.02	1.90	1.94
3885	NASDAQ	MGIC	Thu, Nov 8, 2007	2.10	2.10	1.97	1.97
3884	NASDAQ	MGIC	Wed, Nov 7, 2007	2.00	2.10	1.95	1.97
3883	NASDAQ	MGIC	Tue, Nov 6, 2007	2.08	2.09	1.98	2.00
3882	NASDAQ	MGIC	Mon, Nov 5, 2007	2.04	2.06	1.98	2.04
3881	NASDAQ	MGIC	Fri, Nov 2, 2007	2.02	2.10	2.00	2.10
3880	NASDAQ	MGIC	Thu, Nov 1, 2007	2.00	2.03	2.00	2.02
3879	NASDAQ	MGIC	Wed, Oct 31, 2007	1.98	2.07	1.98	2.00
3878	NASDAQ	MGIC	Tue, Oct 30, 2007	2.01	2.06	1.98	1.98
3877	NASDAQ	MGIC	Mon, Oct 29, 2007	2.07	2.08	1.98	2.08
3876	NASDAQ	MGIC	Fri, Oct 26, 2007	2.02	2.07	1.98	1.98
3875	NASDAQ	MGIC	Thu, Oct 25, 2007	2.01	2.05	1.99	2.04
3874	NASDAQ	MGIC	Wed, Oct 24, 2007	2.00	2.06	2.00	2.03
3873	NASDAQ	MGIC	Tue, Oct 23, 2007	1.98	2.09	1.98	2.09
3872	NASDAQ	MGIC	Mon, Oct 22, 2007	2.01	2.02	1.96	1.99
3871	NASDAQ	MGIC	Fri, Oct 19, 2007	2.01	2.05	2.01	2.04
3870	NASDAQ	MGIC	Thu, Oct 18, 2007	2.00	2.07	2.00	2.07
3869	NASDAQ	MGIC	Wed, Oct 17, 2007	1.98	2.03	1.98	2.01
3868	NASDAQ	MGIC	Tue, Oct 16, 2007	2.01	2.03	2.00	2.01
3867	NASDAQ	MGIC	Mon, Oct 15, 2007	2.02	2.03	1.98	2.03
3866	NASDAQ	MGIC	Fri, Oct 12, 2007	1.91	2.02	1.91	2.01
3865	NASDAQ	MGIC	Thu, Oct 11, 2007	1.94	2.09	1.94	1.95
3864	NASDAQ	MGIC	Wed, Oct 10, 2007	2.14	2.14	1.90	2.01
3863	NASDAQ	MGIC	Tue, Oct 9, 2007	2.09	2.13	2.09	2.13
3862	NASDAQ	MGIC	Mon, Oct 8, 2007	2.01	2.26	2.01	2.11
3861	NASDAQ	MGIC	Fri, Oct 5, 2007	1.95	1.98	1.88	1.93
3860	NASDAQ	MGIC	Thu, Oct 4, 2007	1.89	1.94	1.89	1.94
3859	NASDAQ	MGIC	Wed, Oct 3, 2007	1.95	1.95	1.89	1.89
3858	NASDAQ	MGIC	Tue, Oct 2, 2007	1.91	1.96	1.91	1.95
3857	NASDAQ	MGIC	Mon, Oct 1, 2007	1.79	1.93	1.79	1.93
3856	NASDAQ	MGIC	Fri, Sep 28, 2007	1.82	1.84	1.76	1.84
3855	NASDAQ	MGIC	Thu, Sep 27, 2007	1.87	1.93	1.84	1.88
3854	NASDAQ	MGIC	Wed, Sep 26, 2007	1.87	1.91	1.87	1.87
3853	NASDAQ	MGIC	Tue, Sep 25, 2007	1.89	1.92	1.87	1.92
3852	NASDAQ	MGIC	Mon, Sep 24, 2007	1.86	1.93	1.86	1.90
3851	NASDAQ	MGIC	Fri, Sep 21, 2007	1.85	1.87	1.82	1.82
3850	NASDAQ	MGIC	Thu, Sep 20, 2007	1.88	1.93	1.88	1.91
3849	NASDAQ	MGIC	Wed, Sep 19, 2007	1.96	1.98	1.91	1.92
3848	NASDAQ	MGIC	Tue, Sep 18, 2007	1.92	1.97	1.90	1.92
3847	NASDAQ	MGIC	Mon, Sep 17, 2007	1.99	1.99	1.95	1.95
3846	NASDAQ	MGIC	Fri, Sep 14, 2007	2.00	2.00	1.98	1.98
3845	NASDAQ	MGIC	Thu, Sep 13, 2007	1.94	2.06	1.94	2.03
3844	NASDAQ	MGIC	Wed, Sep 12, 2007	2.00	2.00	1.96	1.96
3843	NASDAQ	MGIC	Tue, Sep 11, 2007	1.95	2.02	1.90	2.02
3842	NASDAQ	MGIC	Mon, Sep 10, 2007	2.00	2.05	1.95	2.02
3841	NASDAQ	MGIC	Fri, Sep 7, 2007	2.01	2.07	2.01	2.06
3840	NASDAQ	MGIC	Thu, Sep 6, 2007	2.14	2.14	1.95	2.01
3839	NASDAQ	MGIC	Wed, Sep 5, 2007	2.06	2.09	2.03	2.09
3838	NASDAQ	MGIC	Tue, Sep 4, 2007	2.19	2.22	2.05	2.10
3837	NASDAQ	MGIC	Fri, Aug 31, 2007	2.24	2.24	2.13	2.22
3836	NASDAQ	MGIC	Thu, Aug 30, 2007	2.10	2.24	2.10	2.17
3835	NASDAQ	MGIC	Wed, Aug 29, 2007	2.10	2.18	2.10	2.15
3834	NASDAQ	MGIC	Tue, Aug 28, 2007	2.09	2.18	2.09	2.11
3833	NASDAQ	MGIC	Mon, Aug 27, 2007	2.05	2.18	2.05	2.13
3832	NASDAQ	MGIC	Fri, Aug 24, 2007	2.08	2.20	1.95	2.08
3831	NASDAQ	MGIC	Thu, Aug 23, 2007	2.04	2.11	1.90	2.11
3830	NASDAQ	MGIC	Wed, Aug 22, 2007	2.00	2.06	1.90	2.05
3829	NASDAQ	MGIC	Tue, Aug 21, 2007	1.90	2.01	1.90	2.00
3828	NASDAQ	MGIC	Mon, Aug 20, 2007	2.10	2.16	1.84	2.01
3827	NASDAQ	MGIC	Fri, Aug 17, 2007	2.00	2.20	2.00	2.13
3826	NASDAQ	MGIC	Thu, Aug 16, 2007	2.04	2.10	1.86	2.10
3825	NASDAQ	MGIC	Wed, Aug 15, 2007	2.07	2.14	2.05	2.10
3824	NASDAQ	MGIC	Tue, Aug 14, 2007	2.15	2.18	2.06	2.08
3823	NASDAQ	MGIC	Mon, Aug 13, 2007	2.21	2.27	2.15	2.17
3822	NASDAQ	MGIC	Fri, Aug 10, 2007	2.20	2.24	2.16	2.17
3821	NASDAQ	MGIC	Thu, Aug 9, 2007	2.25	2.27	2.11	2.25
3820	NASDAQ	MGIC	Wed, Aug 8, 2007	2.26	2.30	2.20	2.25
3819	NASDAQ	MGIC	Tue, Aug 7, 2007	2.19	2.34	2.19	2.32
3818	NASDAQ	MGIC	Mon, Aug 6, 2007	2.26	2.28	2.21	2.23
3817	NASDAQ	MGIC	Fri, Aug 3, 2007	2.34	2.34	2.28	2.29
3816	NASDAQ	MGIC	Thu, Aug 2, 2007	2.37	2.37	2.31	2.34
3815	NASDAQ	MGIC	Wed, Aug 1, 2007	2.40	2.40	2.31	2.40
3814	NASDAQ	MGIC	Tue, Jul 31, 2007	2.42	2.50	2.37	2.43
3813	NASDAQ	MGIC	Mon, Jul 30, 2007	2.33	2.39	2.30	2.38
3812	NASDAQ	MGIC	Fri, Jul 27, 2007	2.35	2.46	2.33	2.36
3811	NASDAQ	MGIC	Thu, Jul 26, 2007	2.38	2.41	2.34	2.36
3810	NASDAQ	MGIC	Wed, Jul 25, 2007	2.40	2.48	2.36	2.44
3809	NASDAQ	MGIC	Tue, Jul 24, 2007	2.41	2.41	2.36	2.40
3808	NASDAQ	MGIC	Mon, Jul 23, 2007	2.36	2.50	2.36	2.36
3807	NASDAQ	MGIC	Fri, Jul 20, 2007	2.40	2.40	2.37	2.40
3806	NASDAQ	MGIC	Thu, Jul 19, 2007	2.40	2.40	2.37	2.39
3805	NASDAQ	MGIC	Wed, Jul 18, 2007	2.31	2.36	2.31	2.36
3804	NASDAQ	MGIC	Tue, Jul 17, 2007	2.28	2.38	2.26	2.36
3803	NASDAQ	MGIC	Mon, Jul 16, 2007	2.27	2.33	2.27	2.30
3802	NASDAQ	MGIC	Fri, Jul 13, 2007	2.32	2.35	2.27	2.35
3801	NASDAQ	MGIC	Thu, Jul 12, 2007	2.30	2.36	2.27	2.34
3800	NASDAQ	MGIC	Wed, Jul 11, 2007	2.33	2.37	2.20	2.22
3799	NASDAQ	MGIC	Tue, Jul 10, 2007	2.31	2.35	2.28	2.35
3798	NASDAQ	MGIC	Mon, Jul 9, 2007	2.37	2.40	2.21	2.37
3797	NASDAQ	MGIC	Fri, Jul 6, 2007	2.31	2.42	2.28	2.40
3796	NASDAQ	MGIC	Thu, Jul 5, 2007	2.29	2.40	2.27	2.40
3795	NASDAQ	MGIC	Tue, Jul 3, 2007	2.27	2.35	2.27	2.35
3794	NASDAQ	MGIC	Mon, Jul 2, 2007	2.26	2.34	2.26	2.30
3793	NASDAQ	MGIC	Fri, Jun 29, 2007	2.36	2.36	2.30	2.30
3792	NASDAQ	MGIC	Thu, Jun 28, 2007	2.26	2.37	2.26	2.31
3791	NASDAQ	MGIC	Wed, Jun 27, 2007	2.25	2.34	2.25	2.28
3790	NASDAQ	MGIC	Tue, Jun 26, 2007	2.22	2.35	2.22	2.30
3789	NASDAQ	MGIC	Mon, Jun 25, 2007	2.29	2.33	2.27	2.27
3788	NASDAQ	MGIC	Fri, Jun 22, 2007	2.31	2.38	2.31	2.33
3787	NASDAQ	MGIC	Thu, Jun 21, 2007	2.33	2.37	2.31	2.37
3786	NASDAQ	MGIC	Wed, Jun 20, 2007	2.38	2.40	2.35	2.38
3785	NASDAQ	MGIC	Tue, Jun 19, 2007	2.31	2.39	2.31	2.38
3784	NASDAQ	MGIC	Mon, Jun 18, 2007	2.35	2.38	2.31	2.33
3783	NASDAQ	MGIC	Fri, Jun 15, 2007	2.40	2.40	2.34	2.35
3782	NASDAQ	MGIC	Thu, Jun 14, 2007	2.36	2.41	2.36	2.40
3781	NASDAQ	MGIC	Wed, Jun 13, 2007	2.40	2.40	2.34	2.40
3780	NASDAQ	MGIC	Tue, Jun 12, 2007	2.36	2.41	2.33	2.39
3779	NASDAQ	MGIC	Mon, Jun 11, 2007	2.43	2.44	2.39	2.39
3778	NASDAQ	MGIC	Fri, Jun 8, 2007	2.49	2.49	2.45	2.49
3777	NASDAQ	MGIC	Thu, Jun 7, 2007	2.46	2.50	2.43	2.47
3776	NASDAQ	MGIC	Wed, Jun 6, 2007	2.41	2.52	2.41	2.49
3775	NASDAQ	MGIC	Tue, Jun 5, 2007	2.50	2.56	2.41	2.46
3774	NASDAQ	MGIC	Mon, Jun 4, 2007	2.41	2.59	2.36	2.59
3773	NASDAQ	MGIC	Fri, Jun 1, 2007	2.44	2.47	2.40	2.47
3772	NASDAQ	MGIC	Thu, May 31, 2007	2.47	2.49	2.37	2.42
3771	NASDAQ	MGIC	Wed, May 30, 2007	2.45	2.48	2.45	2.47
3770	NASDAQ	MGIC	Tue, May 29, 2007	2.51	2.51	2.43	2.48
3769	NASDAQ	MGIC	Fri, May 25, 2007	2.43	2.43	2.40	2.43
3768	NASDAQ	MGIC	Thu, May 24, 2007	2.41	2.41	2.38	2.41
3767	NASDAQ	MGIC	Wed, May 23, 2007	2.36	2.43	2.36	2.40
3766	NASDAQ	MGIC	Tue, May 22, 2007	2.32	2.50	2.31	2.38
3765	NASDAQ	MGIC	Mon, May 21, 2007	2.52	2.52	2.33	2.34
3764	NASDAQ	MGIC	Fri, May 18, 2007	2.51	2.59	2.51	2.56
3763	NASDAQ	MGIC	Thu, May 17, 2007	2.58	2.58	2.52	2.53
3762	NASDAQ	MGIC	Wed, May 16, 2007	2.55	2.59	2.53	2.53
3761	NASDAQ	MGIC	Tue, May 15, 2007	2.55	2.60	2.52	2.54
3760	NASDAQ	MGIC	Mon, May 14, 2007	2.59	2.75	2.59	2.60
3759	NASDAQ	MGIC	Fri, May 11, 2007	2.50	2.50	2.37	2.50
3758	NASDAQ	MGIC	Thu, May 10, 2007	2.44	2.49	2.41	2.47
3757	NASDAQ	MGIC	Wed, May 9, 2007	2.31	2.43	2.31	2.40
3756	NASDAQ	MGIC	Tue, May 8, 2007	2.35	2.42	2.30	2.32
3755	NASDAQ	MGIC	Mon, May 7, 2007	2.35	2.47	2.35	2.38
3754	NASDAQ	MGIC	Fri, May 4, 2007	2.38	2.43	2.38	2.43
3753	NASDAQ	MGIC	Thu, May 3, 2007	2.36	2.40	2.35	2.38
3752	NASDAQ	MGIC	Wed, May 2, 2007	2.38	2.48	2.36	2.38
3751	NASDAQ	MGIC	Tue, May 1, 2007	2.38	2.46	2.38	2.45
3750	NASDAQ	MGIC	Mon, Apr 30, 2007	2.43	2.48	2.37	2.43
3749	NASDAQ	MGIC	Fri, Apr 27, 2007	2.53	2.53	2.44	2.45
3748	NASDAQ	MGIC	Thu, Apr 26, 2007	2.45	2.51	2.38	2.48
3747	NASDAQ	MGIC	Wed, Apr 25, 2007	2.47	2.53	2.44	2.50
3746	NASDAQ	MGIC	Tue, Apr 24, 2007	2.52	2.57	2.48	2.48
3745	NASDAQ	MGIC	Mon, Apr 23, 2007	2.35	2.55	2.30	2.52
3744	NASDAQ	MGIC	Fri, Apr 20, 2007	2.40	2.40	2.32	2.37
3743	NASDAQ	MGIC	Thu, Apr 19, 2007	2.44	2.47	2.35	2.37
3742	NASDAQ	MGIC	Wed, Apr 18, 2007	2.32	2.55	2.32	2.49
3741	NASDAQ	MGIC	Tue, Apr 17, 2007	2.33	2.35	2.25	2.32
3740	NASDAQ	MGIC	Mon, Apr 16, 2007	2.22	2.33	2.22	2.33
3739	NASDAQ	MGIC	Fri, Apr 13, 2007	2.28	2.32	2.28	2.31
3738	NASDAQ	MGIC	Thu, Apr 12, 2007	2.31	2.33	2.20	2.30
3737	NASDAQ	MGIC	Wed, Apr 11, 2007	2.32	2.35	2.23	2.24
3736	NASDAQ	MGIC	Tue, Apr 10, 2007	2.31	2.35	2.30	2.34
3735	NASDAQ	MGIC	Mon, Apr 9, 2007	2.23	2.33	2.22	2.30
3734	NASDAQ	MGIC	Thu, Apr 5, 2007	2.19	2.28	2.19	2.25
3733	NASDAQ	MGIC	Wed, Apr 4, 2007	2.14	2.28	2.13	2.21
3732	NASDAQ	MGIC	Tue, Apr 3, 2007	2.29	2.29	2.12	2.14
3731	NASDAQ	MGIC	Mon, Apr 2, 2007	2.29	2.29	2.20	2.20
3730	NASDAQ	MGIC	Fri, Mar 30, 2007	2.33	2.38	2.22	2.31
3729	NASDAQ	MGIC	Thu, Mar 29, 2007	2.33	2.35	2.31	2.32
3728	NASDAQ	MGIC	Wed, Mar 28, 2007	2.20	2.36	2.20	2.33
3727	NASDAQ	MGIC	Tue, Mar 27, 2007	2.38	2.41	2.26	2.41
3726	NASDAQ	MGIC	Mon, Mar 26, 2007	2.31	2.38	2.30	2.36
3725	NASDAQ	MGIC	Fri, Mar 23, 2007	2.39	2.41	2.36	2.36
3724	NASDAQ	MGIC	Thu, Mar 22, 2007	2.37	2.40	2.36	2.36
3723	NASDAQ	MGIC	Wed, Mar 21, 2007	2.40	2.41	2.29	2.39
3722	NASDAQ	MGIC	Tue, Mar 20, 2007	2.41	2.45	2.38	2.40
3721	NASDAQ	MGIC	Mon, Mar 19, 2007	2.34	2.50	2.34	2.40
3720	NASDAQ	MGIC	Fri, Mar 16, 2007	2.44	2.48	2.44	2.44
3719	NASDAQ	MGIC	Thu, Mar 15, 2007	2.40	2.45	2.40	2.41
3718	NASDAQ	MGIC	Wed, Mar 14, 2007	2.32	2.49	2.32	2.41
3717	NASDAQ	MGIC	Tue, Mar 13, 2007	2.48	2.54	2.48	2.50
3716	NASDAQ	MGIC	Mon, Mar 12, 2007	2.46	2.55	2.46	2.54
3715	NASDAQ	MGIC	Fri, Mar 9, 2007	2.56	2.56	2.47	2.50
3714	NASDAQ	MGIC	Thu, Mar 8, 2007	2.58	2.58	2.38	2.49
3713	NASDAQ	MGIC	Wed, Mar 7, 2007	2.47	2.52	2.42	2.49
3712	NASDAQ	MGIC	Tue, Mar 6, 2007	2.36	2.55	2.33	2.49
3711	NASDAQ	MGIC	Mon, Mar 5, 2007	2.38	2.41	2.34	2.41
3710	NASDAQ	MGIC	Fri, Mar 2, 2007	2.42	2.52	2.37	2.42
3709	NASDAQ	MGIC	Thu, Mar 1, 2007	2.40	2.57	2.35	2.52
3708	NASDAQ	MGIC	Wed, Feb 28, 2007	2.37	2.46	2.26	2.43
3707	NASDAQ	MGIC	Tue, Feb 27, 2007	2.50	2.52	2.29	2.43
3706	NASDAQ	MGIC	Mon, Feb 26, 2007	2.70	2.70	2.50	2.61
3705	NASDAQ	MGIC	Fri, Feb 23, 2007	2.60	2.64	2.58	2.59
3704	NASDAQ	MGIC	Thu, Feb 22, 2007	2.39	2.62	2.39	2.62
3703	NASDAQ	MGIC	Wed, Feb 21, 2007	2.41	2.44	2.26	2.35
3702	NASDAQ	MGIC	Tue, Feb 20, 2007	2.52	2.65	2.40	2.45
3701	NASDAQ	MGIC	Fri, Feb 16, 2007	2.67	2.77	2.66	2.70
3700	NASDAQ	MGIC	Thu, Feb 15, 2007	2.83	2.88	2.70	2.70
3699	NASDAQ	MGIC	Wed, Feb 14, 2007	2.77	2.92	2.77	2.85
3698	NASDAQ	MGIC	Tue, Feb 13, 2007	2.83	2.83	2.77	2.77
3697	NASDAQ	MGIC	Mon, Feb 12, 2007	2.85	2.91	2.78	2.85
3696	NASDAQ	MGIC	Fri, Feb 9, 2007	2.89	2.92	2.78	2.84
3695	NASDAQ	MGIC	Thu, Feb 8, 2007	2.71	2.85	2.71	2.74
3694	NASDAQ	MGIC	Wed, Feb 7, 2007	2.75	2.90	2.73	2.86
3693	NASDAQ	MGIC	Tue, Feb 6, 2007	2.77	2.83	2.67	2.79
3692	NASDAQ	MGIC	Mon, Feb 5, 2007	2.84	2.86	2.78	2.80
3691	NASDAQ	MGIC	Fri, Feb 2, 2007	2.90	2.90	2.72	2.85
3690	NASDAQ	MGIC	Thu, Feb 1, 2007	2.84	2.92	2.76	2.90
3689	NASDAQ	MGIC	Wed, Jan 31, 2007	2.86	2.91	2.81	2.86
3688	NASDAQ	MGIC	Tue, Jan 30, 2007	2.69	2.97	2.65	2.80
3687	NASDAQ	MGIC	Mon, Jan 29, 2007	2.57	2.68	2.57	2.63
3686	NASDAQ	MGIC	Fri, Jan 26, 2007	2.59	2.65	2.57	2.57
3685	NASDAQ	MGIC	Thu, Jan 25, 2007	2.47	2.60	2.47	2.60
3684	NASDAQ	MGIC	Wed, Jan 24, 2007	2.42	2.51	2.41	2.49
3683	NASDAQ	MGIC	Tue, Jan 23, 2007	2.56	2.56	2.41	2.47
3682	NASDAQ	MGIC	Mon, Jan 22, 2007	2.47	2.58	2.47	2.53
3681	NASDAQ	MGIC	Fri, Jan 19, 2007	2.45	2.54	2.41	2.49
3680	NASDAQ	MGIC	Thu, Jan 18, 2007	2.48	2.53	2.44	2.50
3679	NASDAQ	MGIC	Wed, Jan 17, 2007	2.50	2.54	2.47	2.51
3678	NASDAQ	MGIC	Tue, Jan 16, 2007	2.60	2.60	2.50	2.55
3677	NASDAQ	MGIC	Fri, Jan 12, 2007	2.57	2.66	2.45	2.61
3676	NASDAQ	MGIC	Thu, Jan 11, 2007	2.51	2.56	2.39	2.54
3675	NASDAQ	MGIC	Wed, Jan 10, 2007	2.47	2.60	2.46	2.54
3674	NASDAQ	MGIC	Tue, Jan 9, 2007	2.40	2.68	2.39	2.50
3673	NASDAQ	MGIC	Mon, Jan 8, 2007	2.52	2.53	2.32	2.37
3672	NASDAQ	MGIC	Fri, Jan 5, 2007	2.54	2.66	2.46	2.53
3671	NASDAQ	MGIC	Thu, Jan 4, 2007	2.47	2.47	2.31	2.43
3670	NASDAQ	MGIC	Wed, Jan 3, 2007	2.38	2.48	2.25	2.38
3669	NASDAQ	MGIC	Fri, Dec 29, 2006	2.40	2.44	2.18	2.25
3668	NASDAQ	MGIC	Thu, Dec 28, 2006	2.22	2.40	2.20	2.37
3667	NASDAQ	MGIC	Wed, Dec 27, 2006	2.20	2.37	2.18	2.25
3666	NASDAQ	MGIC	Tue, Dec 26, 2006	2.22	2.30	2.19	2.21
3665	NASDAQ	MGIC	Fri, Dec 22, 2006	2.34	2.45	2.27	2.32
3664	NASDAQ	MGIC	Thu, Dec 21, 2006	2.20	2.44	2.20	2.36
3663	NASDAQ	MGIC	Wed, Dec 20, 2006	2.18	2.22	2.12	2.20
3662	NASDAQ	MGIC	Tue, Dec 19, 2006	2.15	2.25	2.15	2.20
3661	NASDAQ	MGIC	Mon, Dec 18, 2006	2.20	2.25	2.10	2.21
3660	NASDAQ	MGIC	Fri, Dec 15, 2006	2.05	2.36	2.05	2.20
3659	NASDAQ	MGIC	Thu, Dec 14, 2006	1.97	2.02	1.95	2.00
3658	NASDAQ	MGIC	Wed, Dec 13, 2006	1.97	2.00	1.91	1.99
3657	NASDAQ	MGIC	Tue, Dec 12, 2006	1.96	1.99	1.90	1.95
3656	NASDAQ	MGIC	Mon, Dec 11, 2006	1.96	1.99	1.90	1.96
3655	NASDAQ	MGIC	Fri, Dec 8, 2006	1.91	2.00	1.91	1.96
3654	NASDAQ	MGIC	Thu, Dec 7, 2006	1.94	2.03	1.88	1.93
3653	NASDAQ	MGIC	Wed, Dec 6, 2006	1.95	2.01	1.90	1.96
3652	NASDAQ	MGIC	Tue, Dec 5, 2006	1.96	2.01	1.90	1.97
3651	NASDAQ	MGIC	Mon, Dec 4, 2006	2.00	2.05	1.95	1.98
3650	NASDAQ	MGIC	Fri, Dec 1, 2006	2.04	2.09	2.00	2.05
3649	NASDAQ	MGIC	Thu, Nov 30, 2006	2.01	2.07	1.99	2.04
3648	NASDAQ	MGIC	Wed, Nov 29, 2006	2.00	2.08	2.00	2.03
3647	NASDAQ	MGIC	Tue, Nov 28, 2006	1.93	2.06	1.93	2.02
3646	NASDAQ	MGIC	Mon, Nov 27, 2006	2.06	2.07	1.93	2.06
3645	NASDAQ	MGIC	Fri, Nov 24, 2006	2.05	2.08	2.00	2.07
3644	NASDAQ	MGIC	Wed, Nov 22, 2006	2.15	2.15	2.00	2.08
3643	NASDAQ	MGIC	Tue, Nov 21, 2006	2.38	2.38	2.09	2.15
3642	NASDAQ	MGIC	Mon, Nov 20, 2006	1.99	2.47	1.99	2.37
3641	NASDAQ	MGIC	Fri, Nov 17, 2006	1.95	1.98	1.92	1.96
3640	NASDAQ	MGIC	Thu, Nov 16, 2006	1.88	1.94	1.84	1.94
3639	NASDAQ	MGIC	Wed, Nov 15, 2006	1.74	1.90	1.74	1.89
3638	NASDAQ	MGIC	Tue, Nov 14, 2006	1.78	1.82	1.78	1.81
3637	NASDAQ	MGIC	Mon, Nov 13, 2006	1.74	1.75	1.73	1.75
3636	NASDAQ	MGIC	Fri, Nov 10, 2006	1.70	1.73	1.69	1.71
3635	NASDAQ	MGIC	Thu, Nov 9, 2006	1.74	1.75	1.70	1.71
3634	NASDAQ	MGIC	Wed, Nov 8, 2006	1.66	1.71	1.65	1.71
3633	NASDAQ	MGIC	Tue, Nov 7, 2006	1.70	1.70	1.64	1.66
3632	NASDAQ	MGIC	Mon, Nov 6, 2006	1.75	1.75	1.65	1.72
3631	NASDAQ	MGIC	Fri, Nov 3, 2006	1.68	1.77	1.63	1.71
3630	NASDAQ	MGIC	Thu, Nov 2, 2006	1.75	1.82	1.64	1.67
3629	NASDAQ	MGIC	Wed, Nov 1, 2006	1.75	1.87	1.74	1.74
3628	NASDAQ	MGIC	Tue, Oct 31, 2006	1.85	1.85	1.78	1.78
3627	NASDAQ	MGIC	Mon, Oct 30, 2006	1.88	1.88	1.80	1.81
3626	NASDAQ	MGIC	Fri, Oct 27, 2006	1.82	1.90	1.82	1.90
3625	NASDAQ	MGIC	Thu, Oct 26, 2006	1.81	1.96	1.76	1.85
3624	NASDAQ	MGIC	Wed, Oct 25, 2006	1.72	1.80	1.72	1.74
3623	NASDAQ	MGIC	Tue, Oct 24, 2006	1.73	1.75	1.70	1.72
3622	NASDAQ	MGIC	Mon, Oct 23, 2006	1.66	1.75	1.66	1.75
3621	NASDAQ	MGIC	Fri, Oct 20, 2006	1.69	1.74	1.69	1.72
3620	NASDAQ	MGIC	Thu, Oct 19, 2006	1.70	1.77	1.69	1.72
3619	NASDAQ	MGIC	Wed, Oct 18, 2006	1.67	1.71	1.67	1.70
3618	NASDAQ	MGIC	Tue, Oct 17, 2006	1.60	1.75	1.60	1.71
3617	NASDAQ	MGIC	Mon, Oct 16, 2006	1.58	1.67	1.58	1.62
3616	NASDAQ	MGIC	Fri, Oct 13, 2006	1.60	1.70	1.60	1.64
3615	NASDAQ	MGIC	Thu, Oct 12, 2006	1.60	1.70	1.60	1.65
3614	NASDAQ	MGIC	Wed, Oct 11, 2006	1.64	1.67	1.60	1.65
3613	NASDAQ	MGIC	Tue, Oct 10, 2006	1.69	1.70	1.65	1.66
3612	NASDAQ	MGIC	Mon, Oct 9, 2006	1.61	1.65	1.61	1.64
3611	NASDAQ	MGIC	Fri, Oct 6, 2006	1.63	1.68	1.63	1.67
3610	NASDAQ	MGIC	Thu, Oct 5, 2006	1.66	1.67	1.65	1.67
3609	NASDAQ	MGIC	Wed, Oct 4, 2006	1.60	1.67	1.60	1.65
3608	NASDAQ	MGIC	Tue, Oct 3, 2006	1.66	1.67	1.62	1.64
3607	NASDAQ	MGIC	Mon, Oct 2, 2006	1.61	1.66	1.61	1.62
3606	NASDAQ	MGIC	Fri, Sep 29, 2006	1.65	1.65	1.62	1.63
3605	NASDAQ	MGIC	Thu, Sep 28, 2006	1.65	1.65	1.62	1.65
3604	NASDAQ	MGIC	Wed, Sep 27, 2006	1.63	1.68	1.60	1.66
3603	NASDAQ	MGIC	Tue, Sep 26, 2006	1.63	1.66	1.58	1.65
3602	NASDAQ	MGIC	Mon, Sep 25, 2006	1.59	1.67	1.58	1.65
3601	NASDAQ	MGIC	Fri, Sep 22, 2006	1.68	1.69	1.65	1.65
3600	NASDAQ	MGIC	Thu, Sep 21, 2006	1.80	1.80	1.62	1.68
3599	NASDAQ	MGIC	Wed, Sep 20, 2006	1.53	1.70	1.53	1.67
3598	NASDAQ	MGIC	Tue, Sep 19, 2006	1.53	1.66	1.53	1.62
3597	NASDAQ	MGIC	Mon, Sep 18, 2006	1.56	1.64	1.56	1.59
3596	NASDAQ	MGIC	Fri, Sep 15, 2006	1.53	1.64	1.53	1.63
3595	NASDAQ	MGIC	Thu, Sep 14, 2006	1.52	1.54	1.52	1.53
3594	NASDAQ	MGIC	Wed, Sep 13, 2006	1.50	1.55	1.49	1.51
3593	NASDAQ	MGIC	Tue, Sep 12, 2006	1.51	1.52	1.48	1.52
3592	NASDAQ	MGIC	Mon, Sep 11, 2006	1.49	1.52	1.47	1.51
3591	NASDAQ	MGIC	Fri, Sep 8, 2006	1.53	1.53	1.49	1.51
3590	NASDAQ	MGIC	Thu, Sep 7, 2006	1.42	1.52	1.42	1.52
3589	NASDAQ	MGIC	Wed, Sep 6, 2006	1.56	1.58	1.43	1.45
3588	NASDAQ	MGIC	Tue, Sep 5, 2006	1.52	1.56	1.52	1.56
3587	NASDAQ	MGIC	Fri, Sep 1, 2006	1.54	1.56	1.51	1.56
3586	NASDAQ	MGIC	Thu, Aug 31, 2006	1.54	1.58	1.51	1.55
3585	NASDAQ	MGIC	Wed, Aug 30, 2006	1.55	1.59	1.53	1.55
3584	NASDAQ	MGIC	Tue, Aug 29, 2006	1.54	1.60	1.54	1.59
3583	NASDAQ	MGIC	Mon, Aug 28, 2006	1.51	1.55	1.51	1.55
3582	NASDAQ	MGIC	Fri, Aug 25, 2006	1.54	1.57	1.53	1.55
3581	NASDAQ	MGIC	Thu, Aug 24, 2006	1.52	1.57	1.52	1.57
3580	NASDAQ	MGIC	Wed, Aug 23, 2006	1.58	1.58	1.52	1.54
3579	NASDAQ	MGIC	Tue, Aug 22, 2006	1.56	1.60	1.56	1.57
3578	NASDAQ	MGIC	Mon, Aug 21, 2006	1.55	1.61	1.55	1.58
3577	NASDAQ	MGIC	Fri, Aug 18, 2006	1.61	1.61	1.52	1.59
3576	NASDAQ	MGIC	Thu, Aug 17, 2006	1.73	1.73	1.50	1.56
3575	NASDAQ	MGIC	Wed, Aug 16, 2006	1.75	1.85	1.73	1.74
3574	NASDAQ	MGIC	Tue, Aug 15, 2006	1.79	1.79	1.73	1.77
3573	NASDAQ	MGIC	Mon, Aug 14, 2006	1.76	1.83	1.74	1.80
3572	NASDAQ	MGIC	Fri, Aug 11, 2006	1.85	1.85	1.72	1.77
3571	NASDAQ	MGIC	Thu, Aug 10, 2006	1.80	1.89	1.79	1.85
3570	NASDAQ	MGIC	Wed, Aug 9, 2006	1.82	1.93	1.74	1.81
3569	NASDAQ	MGIC	Tue, Aug 8, 2006	1.77	1.94	1.75	1.86
3568	NASDAQ	MGIC	Mon, Aug 7, 2006	1.72	1.83	1.72	1.79
3567	NASDAQ	MGIC	Fri, Aug 4, 2006	1.77	1.80	1.72	1.74
3566	NASDAQ	MGIC	Thu, Aug 3, 2006	1.80	1.86	1.76	1.77
3565	NASDAQ	MGIC	Wed, Aug 2, 2006	1.82	1.85	1.76	1.80
3564	NASDAQ	MGIC	Tue, Aug 1, 2006	1.95	1.95	1.74	1.80
3563	NASDAQ	MGIC	Mon, Jul 31, 2006	1.91	1.97	1.81	1.87
3562	NASDAQ	MGIC	Fri, Jul 28, 2006	1.72	1.97	1.71	1.91
3561	NASDAQ	MGIC	Thu, Jul 27, 2006	1.71	1.77	1.69	1.72
3560	NASDAQ	MGIC	Wed, Jul 26, 2006	1.70	1.80	1.69	1.74
3559	NASDAQ	MGIC	Tue, Jul 25, 2006	1.75	1.79	1.65	1.74
3558	NASDAQ	MGIC	Mon, Jul 24, 2006	1.86	1.90	1.75	1.79
3557	NASDAQ	MGIC	Fri, Jul 21, 2006	1.83	1.87	1.72	1.76
3556	NASDAQ	MGIC	Thu, Jul 20, 2006	1.90	1.96	1.77	1.83
3555	NASDAQ	MGIC	Wed, Jul 19, 2006	1.99	2.01	1.80	1.92
3554	NASDAQ	MGIC	Tue, Jul 18, 2006	2.15	2.26	1.91	2.03
3553	NASDAQ	MGIC	Mon, Jul 17, 2006	1.71	2.74	1.60	2.33
3552	NASDAQ	MGIC	Fri, Jul 14, 2006	1.45	1.48	1.41	1.41
3551	NASDAQ	MGIC	Thu, Jul 13, 2006	1.51	1.53	1.45	1.47
3550	NASDAQ	MGIC	Wed, Jul 12, 2006	1.51	1.58	1.51	1.52
3549	NASDAQ	MGIC	Tue, Jul 11, 2006	1.60	1.60	1.51	1.52
3548	NASDAQ	MGIC	Mon, Jul 10, 2006	1.58	1.60	1.58	1.60
3547	NASDAQ	MGIC	Fri, Jul 7, 2006	1.60	1.60	1.58	1.60
3546	NASDAQ	MGIC	Thu, Jul 6, 2006	1.57	1.66	1.54	1.61
3545	NASDAQ	MGIC	Wed, Jul 5, 2006	1.60	1.65	1.60	1.65
3544	NASDAQ	MGIC	Mon, Jul 3, 2006	1.60	1.60	1.60	1.60
3543	NASDAQ	MGIC	Fri, Jun 30, 2006	1.53	1.63	1.53	1.63
3542	NASDAQ	MGIC	Thu, Jun 29, 2006	1.54	1.60	1.54	1.60
3541	NASDAQ	MGIC	Wed, Jun 28, 2006	1.62	1.63	1.60	1.60
3540	NASDAQ	MGIC	Tue, Jun 27, 2006	1.64	1.64	1.62	1.62
3539	NASDAQ	MGIC	Mon, Jun 26, 2006	1.62	1.68	1.62	1.63
3538	NASDAQ	MGIC	Fri, Jun 23, 2006	1.64	1.66	1.63	1.63
3537	NASDAQ	MGIC	Thu, Jun 22, 2006	1.71	1.71	1.62	1.64
3536	NASDAQ	MGIC	Wed, Jun 21, 2006	1.62	1.64	1.62	1.63
3535	NASDAQ	MGIC	Tue, Jun 20, 2006	1.65	1.66	1.62	1.62
3534	NASDAQ	MGIC	Mon, Jun 19, 2006	1.62	1.64	1.62	1.64
3533	NASDAQ	MGIC	Fri, Jun 16, 2006	1.60	1.60	1.60	1.60
3532	NASDAQ	MGIC	Thu, Jun 15, 2006	1.60	1.63	1.60	1.62
3531	NASDAQ	MGIC	Wed, Jun 14, 2006	1.55	1.60	1.55	1.57
3530	NASDAQ	MGIC	Tue, Jun 13, 2006	1.55	1.60	1.55	1.58
3529	NASDAQ	MGIC	Mon, Jun 12, 2006	1.66	1.66	1.57	1.57
3528	NASDAQ	MGIC	Fri, Jun 9, 2006	1.57	1.68	1.57	1.65
3527	NASDAQ	MGIC	Thu, Jun 8, 2006	1.60	1.64	1.57	1.64
3526	NASDAQ	MGIC	Wed, Jun 7, 2006	1.65	1.65	1.65	1.65
3525	NASDAQ	MGIC	Tue, Jun 6, 2006	1.64	1.65	1.60	1.65
3524	NASDAQ	MGIC	Mon, Jun 5, 2006	1.86	1.86	1.66	1.66
3523	NASDAQ	MGIC	Fri, Jun 2, 2006	1.75	1.75	1.67	1.67
3522	NASDAQ	MGIC	Thu, Jun 1, 2006	1.60	1.77	1.60	1.75
3521	NASDAQ	MGIC	Wed, May 31, 2006	1.57	1.57	1.57	1.57
3520	NASDAQ	MGIC	Tue, May 30, 2006	1.62	1.62	1.60	1.60
3519	NASDAQ	MGIC	Fri, May 26, 2006	1.60	1.63	1.55	1.61
3518	NASDAQ	MGIC	Thu, May 25, 2006	1.69	1.69	1.60	1.67
3517	NASDAQ	MGIC	Wed, May 24, 2006	1.68	1.68	0.97	1.65
3516	NASDAQ	MGIC	Tue, May 23, 2006	1.70	1.78	1.69	1.71
3515	NASDAQ	MGIC	Mon, May 22, 2006	1.70	1.75	1.70	1.75
3514	NASDAQ	MGIC	Fri, May 19, 2006	1.71	1.78	1.71	1.78
3513	NASDAQ	MGIC	Thu, May 18, 2006	1.80	1.90	1.71	1.78
3512	NASDAQ	MGIC	Wed, May 17, 2006	1.90	1.98	1.81	1.83
3511	NASDAQ	MGIC	Tue, May 16, 2006	1.96	1.96	1.81	1.81
3510	NASDAQ	MGIC	Mon, May 15, 2006	1.76	1.88	1.76	1.81
3509	NASDAQ	MGIC	Fri, May 12, 2006	1.83	1.94	1.82	1.84
3508	NASDAQ	MGIC	Thu, May 11, 2006	1.95	1.98	1.90	1.90
3507	NASDAQ	MGIC	Wed, May 10, 2006	1.92	1.99	1.92	1.97
3506	NASDAQ	MGIC	Tue, May 9, 2006	2.00	2.10	1.96	1.96
3505	NASDAQ	MGIC	Mon, May 8, 2006	2.08	2.13	2.05	2.07
3504	NASDAQ	MGIC	Fri, May 5, 2006	2.17	2.20	2.15	2.15
3503	NASDAQ	MGIC	Thu, May 4, 2006	2.19	2.20	2.16	2.17
3502	NASDAQ	MGIC	Wed, May 3, 2006	2.20	2.25	2.20	2.22
3501	NASDAQ	MGIC	Tue, May 2, 2006	2.15	2.34	2.15	2.22
3500	NASDAQ	MGIC	Mon, May 1, 2006	2.19	2.19	2.08	2.13
3499	NASDAQ	MGIC	Fri, Apr 28, 2006	2.17	2.21	2.16	2.20
3498	NASDAQ	MGIC	Thu, Apr 27, 2006	2.16	2.20	2.15	2.20
3497	NASDAQ	MGIC	Wed, Apr 26, 2006	2.10	2.20	2.05	2.17
3496	NASDAQ	MGIC	Tue, Apr 25, 2006	2.08	2.13	2.04	2.09
3495	NASDAQ	MGIC	Mon, Apr 24, 2006	2.05	2.16	2.01	2.08
3494	NASDAQ	MGIC	Fri, Apr 21, 2006	2.15	2.23	2.12	2.12
3493	NASDAQ	MGIC	Thu, Apr 20, 2006	2.04	2.12	1.95	2.12
3492	NASDAQ	MGIC	Wed, Apr 19, 2006	1.92	2.04	1.91	2.00
3491	NASDAQ	MGIC	Tue, Apr 18, 2006	1.91	1.97	1.91	1.92
3490	NASDAQ	MGIC	Mon, Apr 17, 2006	1.91	1.98	1.91	1.92
3489	NASDAQ	MGIC	Thu, Apr 13, 2006	1.88	1.95	1.88	1.95
3488	NASDAQ	MGIC	Wed, Apr 12, 2006	1.65	1.90	1.65	1.87
3487	NASDAQ	MGIC	Tue, Apr 11, 2006	1.90	1.90	1.81	1.90
3486	NASDAQ	MGIC	Mon, Apr 10, 2006	1.80	1.89	1.71	1.83
3485	NASDAQ	MGIC	Fri, Apr 7, 2006	1.70	1.79	1.70	1.79
3484	NASDAQ	MGIC	Thu, Apr 6, 2006	1.72	1.75	1.70	1.72
3483	NASDAQ	MGIC	Wed, Apr 5, 2006	1.75	1.79	1.73	1.74
3482	NASDAQ	MGIC	Tue, Apr 4, 2006	1.70	1.78	1.70	1.75
3481	NASDAQ	MGIC	Mon, Apr 3, 2006	1.85	1.85	1.65	1.79
3480	NASDAQ	MGIC	Fri, Mar 31, 2006	1.80	1.80	1.70	1.70
3479	NASDAQ	MGIC	Thu, Mar 30, 2006	1.62	1.80	1.62	1.77
3478	NASDAQ	MGIC	Wed, Mar 29, 2006	1.65	1.74	1.61	1.66
3477	NASDAQ	MGIC	Tue, Mar 28, 2006	1.70	1.70	1.64	1.64
3476	NASDAQ	MGIC	Mon, Mar 27, 2006	1.68	1.74	1.61	1.64
3475	NASDAQ	MGIC	Fri, Mar 24, 2006	1.65	1.74	1.65	1.71
3474	NASDAQ	MGIC	Thu, Mar 23, 2006	1.67	1.72	1.67	1.72
3473	NASDAQ	MGIC	Wed, Mar 22, 2006	1.64	1.72	1.63	1.69
3472	NASDAQ	MGIC	Tue, Mar 21, 2006	1.63	1.70	1.61	1.67
3471	NASDAQ	MGIC	Mon, Mar 20, 2006	1.65	1.70	1.65	1.65
3470	NASDAQ	MGIC	Fri, Mar 17, 2006	1.67	1.70	1.66	1.66
3469	NASDAQ	MGIC	Thu, Mar 16, 2006	1.65	1.71	1.61	1.64
3468	NASDAQ	MGIC	Wed, Mar 15, 2006	1.64	1.72	1.64	1.67
3467	NASDAQ	MGIC	Tue, Mar 14, 2006	1.75	1.75	1.67	1.70
3466	NASDAQ	MGIC	Mon, Mar 13, 2006	1.80	1.80	1.75	1.75
3465	NASDAQ	MGIC	Fri, Mar 10, 2006	1.74	1.78	1.73	1.77
3464	NASDAQ	MGIC	Thu, Mar 9, 2006	1.83	1.83	1.78	1.78
3463	NASDAQ	MGIC	Wed, Mar 8, 2006	1.85	1.85	1.77	1.83
3462	NASDAQ	MGIC	Tue, Mar 7, 2006	1.72	1.89	1.72	1.85
3461	NASDAQ	MGIC	Mon, Mar 6, 2006	1.64	1.81	1.64	1.77
3460	NASDAQ	MGIC	Fri, Mar 3, 2006	1.61	1.75	1.61	1.72
3459	NASDAQ	MGIC	Thu, Mar 2, 2006	1.70	1.70	1.65	1.67
3458	NASDAQ	MGIC	Wed, Mar 1, 2006	1.61	1.71	1.61	1.70
3457	NASDAQ	MGIC	Tue, Feb 28, 2006	1.61	1.68	1.61	1.67
3456	NASDAQ	MGIC	Mon, Feb 27, 2006	1.64	1.70	1.64	1.66
3455	NASDAQ	MGIC	Fri, Feb 24, 2006	1.76	1.77	1.65	1.71
3454	NASDAQ	MGIC	Thu, Feb 23, 2006	1.67	1.71	1.61	1.69
3453	NASDAQ	MGIC	Wed, Feb 22, 2006	1.63	1.69	1.60	1.67
3452	NASDAQ	MGIC	Tue, Feb 21, 2006	1.60	1.65	1.60	1.63
3451	NASDAQ	MGIC	Fri, Feb 17, 2006	1.60	1.66	1.60	1.62
3450	NASDAQ	MGIC	Thu, Feb 16, 2006	1.79	1.79	1.60	1.61
3449	NASDAQ	MGIC	Wed, Feb 15, 2006	1.70	1.79	1.70	1.79
3448	NASDAQ	MGIC	Tue, Feb 14, 2006	1.70	1.74	1.68	1.72
3447	NASDAQ	MGIC	Mon, Feb 13, 2006	1.63	1.71	1.60	1.69
3446	NASDAQ	MGIC	Fri, Feb 10, 2006	1.56	1.60	1.56	1.60
3445	NASDAQ	MGIC	Thu, Feb 9, 2006	1.63	1.68	1.60	1.64
3444	NASDAQ	MGIC	Wed, Feb 8, 2006	1.63	1.70	1.61	1.65
3443	NASDAQ	MGIC	Tue, Feb 7, 2006	1.69	1.71	1.65	1.66
3442	NASDAQ	MGIC	Mon, Feb 6, 2006	1.70	1.78	1.66	1.71
3441	NASDAQ	MGIC	Fri, Feb 3, 2006	1.73	1.73	1.73	1.73
3440	NASDAQ	MGIC	Thu, Feb 2, 2006	1.74	1.80	1.73	1.75
3439	NASDAQ	MGIC	Wed, Feb 1, 2006	1.71	1.75	1.71	1.73
3438	NASDAQ	MGIC	Tue, Jan 31, 2006	1.70	1.71	1.70	1.71
3437	NASDAQ	MGIC	Mon, Jan 30, 2006	1.79	1.79	1.70	1.70
3436	NASDAQ	MGIC	Fri, Jan 27, 2006	1.78	1.82	1.76	1.76
3435	NASDAQ	MGIC	Thu, Jan 26, 2006	1.69	1.85	1.69	1.80
3434	NASDAQ	MGIC	Wed, Jan 25, 2006	1.76	1.78	1.71	1.76
3433	NASDAQ	MGIC	Tue, Jan 24, 2006	1.77	1.81	1.75	1.78
3432	NASDAQ	MGIC	Mon, Jan 23, 2006	1.85	1.85	1.70	1.74
3431	NASDAQ	MGIC	Fri, Jan 20, 2006	1.85	1.88	1.70	1.78
3430	NASDAQ	MGIC	Thu, Jan 19, 2006	1.66	1.84	1.63	1.82
3429	NASDAQ	MGIC	Wed, Jan 18, 2006	1.54	1.63	1.54	1.63
3428	NASDAQ	MGIC	Tue, Jan 17, 2006	1.50	1.60	1.50	1.58
3427	NASDAQ	MGIC	Fri, Jan 13, 2006	1.51	1.51	1.47	1.49
3426	NASDAQ	MGIC	Thu, Jan 12, 2006	1.54	1.56	1.50	1.51
3425	NASDAQ	MGIC	Wed, Jan 11, 2006	1.47	1.59	1.47	1.51
3424	NASDAQ	MGIC	Tue, Jan 10, 2006	1.51	1.55	1.45	1.46
3423	NASDAQ	MGIC	Mon, Jan 9, 2006	1.47	1.55	1.46	1.55
3422	NASDAQ	MGIC	Fri, Jan 6, 2006	1.47	1.55	1.45	1.50
3421	NASDAQ	MGIC	Thu, Jan 5, 2006	1.51	1.54	1.45	1.50
3420	NASDAQ	MGIC	Wed, Jan 4, 2006	1.51	1.60	1.51	1.57
3419	NASDAQ	MGIC	Tue, Jan 3, 2006	1.50	1.59	1.49	1.59
3418	NASDAQ	MGIC	Fri, Dec 30, 2005	1.47	1.54	1.47	1.53
3417	NASDAQ	MGIC	Thu, Dec 29, 2005	1.54	1.58	1.44	1.50
3416	NASDAQ	MGIC	Wed, Dec 28, 2005	1.56	1.63	1.55	1.58
3415	NASDAQ	MGIC	Tue, Dec 27, 2005	1.61	1.66	1.60	1.60
3414	NASDAQ	MGIC	Fri, Dec 23, 2005	1.66	1.70	1.65	1.69
3413	NASDAQ	MGIC	Thu, Dec 22, 2005	1.65	1.70	1.64	1.70
3412	NASDAQ	MGIC	Wed, Dec 21, 2005	1.68	1.75	1.68	1.68
3411	NASDAQ	MGIC	Tue, Dec 20, 2005	1.67	1.70	1.64	1.70
3410	NASDAQ	MGIC	Mon, Dec 19, 2005	1.68	1.69	1.61	1.65
3409	NASDAQ	MGIC	Fri, Dec 16, 2005	1.64	1.68	1.60	1.68
3408	NASDAQ	MGIC	Thu, Dec 15, 2005	1.62	1.70	1.60	1.64
3407	NASDAQ	MGIC	Wed, Dec 14, 2005	1.64	1.67	1.61	1.67
3406	NASDAQ	MGIC	Tue, Dec 13, 2005	1.67	1.70	1.64	1.67
3405	NASDAQ	MGIC	Mon, Dec 12, 2005	1.69	1.72	1.69	1.70
3404	NASDAQ	MGIC	Fri, Dec 9, 2005	1.68	1.73	1.68	1.70
3403	NASDAQ	MGIC	Thu, Dec 8, 2005	1.62	1.75	1.62	1.74
3402	NASDAQ	MGIC	Wed, Dec 7, 2005	1.69	1.76	1.66	1.69
3401	NASDAQ	MGIC	Tue, Dec 6, 2005	1.66	1.72	1.64	1.67
3400	NASDAQ	MGIC	Mon, Dec 5, 2005	1.59	1.75	1.59	1.70
3399	NASDAQ	MGIC	Fri, Dec 2, 2005	1.56	1.70	1.56	1.66
3398	NASDAQ	MGIC	Thu, Dec 1, 2005	1.60	1.62	1.57	1.62
3397	NASDAQ	MGIC	Wed, Nov 30, 2005	1.61	1.63	1.55	1.60
3396	NASDAQ	MGIC	Tue, Nov 29, 2005	1.60	1.65	1.57	1.63
3395	NASDAQ	MGIC	Mon, Nov 28, 2005	1.53	1.63	1.52	1.63
3394	NASDAQ	MGIC	Fri, Nov 25, 2005	1.53	1.59	1.53	1.58
3393	NASDAQ	MGIC	Wed, Nov 23, 2005	1.55	1.65	1.50	1.60
3392	NASDAQ	MGIC	Tue, Nov 22, 2005	1.58	1.62	1.48	1.59
3391	NASDAQ	MGIC	Mon, Nov 21, 2005	1.80	1.80	1.63	1.63
3390	NASDAQ	MGIC	Fri, Nov 18, 2005	1.59	1.72	1.59	1.64
3389	NASDAQ	MGIC	Thu, Nov 17, 2005	1.72	1.74	1.62	1.69
3388	NASDAQ	MGIC	Wed, Nov 16, 2005	1.68	1.75	1.62	1.74
3387	NASDAQ	MGIC	Tue, Nov 15, 2005	1.60	1.68	1.60	1.67
3386	NASDAQ	MGIC	Mon, Nov 14, 2005	1.71	1.71	1.63	1.68
3385	NASDAQ	MGIC	Fri, Nov 11, 2005	1.64	1.70	1.60	1.69
3384	NASDAQ	MGIC	Thu, Nov 10, 2005	1.86	1.86	1.62	1.70
3383	NASDAQ	MGIC	Wed, Nov 9, 2005	1.90	2.00	1.90	1.95
3382	NASDAQ	MGIC	Tue, Nov 8, 2005	1.72	1.97	1.72	1.88
3381	NASDAQ	MGIC	Mon, Nov 7, 2005	1.70	1.72	1.64	1.69
3380	NASDAQ	MGIC	Fri, Nov 4, 2005	1.60	1.70	1.60	1.69
3379	NASDAQ	MGIC	Thu, Nov 3, 2005	1.72	1.72	1.64	1.64
3378	NASDAQ	MGIC	Wed, Nov 2, 2005	1.69	1.70	1.59	1.64
3377	NASDAQ	MGIC	Tue, Nov 1, 2005	1.60	1.72	1.59	1.69
3376	NASDAQ	MGIC	Mon, Oct 31, 2005	1.70	1.70	1.58	1.58
3375	NASDAQ	MGIC	Fri, Oct 28, 2005	1.63	1.63	1.62	1.62
3374	NASDAQ	MGIC	Thu, Oct 27, 2005	1.60	1.67	1.60	1.63
3373	NASDAQ	MGIC	Wed, Oct 26, 2005	1.62	1.62	1.58	1.58
3372	NASDAQ	MGIC	Tue, Oct 25, 2005	1.64	1.64	1.62	1.62
3371	NASDAQ	MGIC	Mon, Oct 24, 2005	1.63	1.68	1.61	1.61
3370	NASDAQ	MGIC	Fri, Oct 21, 2005	1.63	1.63	1.62	1.63
3369	NASDAQ	MGIC	Thu, Oct 20, 2005	1.64	1.70	1.64	1.65
3368	NASDAQ	MGIC	Wed, Oct 19, 2005	1.65	1.65	1.62	1.64
3367	NASDAQ	MGIC	Tue, Oct 18, 2005	1.69	1.69	1.62	1.65
3366	NASDAQ	MGIC	Mon, Oct 17, 2005	1.61	1.69	1.60	1.69
3365	NASDAQ	MGIC	Fri, Oct 14, 2005	1.60	1.61	1.57	1.61
3364	NASDAQ	MGIC	Thu, Oct 13, 2005	1.66	1.66	1.60	1.62
3363	NASDAQ	MGIC	Wed, Oct 12, 2005	1.64	1.70	1.60	1.68
3362	NASDAQ	MGIC	Tue, Oct 11, 2005	1.63	1.64	1.61	1.61
3361	NASDAQ	MGIC	Mon, Oct 10, 2005	1.60	1.63	1.60	1.61
3360	NASDAQ	MGIC	Fri, Oct 7, 2005	1.56	1.66	1.54	1.60
3359	NASDAQ	MGIC	Thu, Oct 6, 2005	1.61	1.62	1.58	1.62
3358	NASDAQ	MGIC	Wed, Oct 5, 2005	1.65	1.65	1.62	1.65
3357	NASDAQ	MGIC	Tue, Oct 4, 2005	1.66	1.66	1.65	1.65
3356	NASDAQ	MGIC	Mon, Oct 3, 2005	1.65	1.66	1.60	1.61
3355	NASDAQ	MGIC	Fri, Sep 30, 2005	1.60	1.61	1.59	1.59
3354	NASDAQ	MGIC	Thu, Sep 29, 2005	1.68	1.68	1.60	1.63
3353	NASDAQ	MGIC	Wed, Sep 28, 2005	1.63	1.68	1.61	1.67
3352	NASDAQ	MGIC	Tue, Sep 27, 2005	1.65	1.70	1.65	1.65
3351	NASDAQ	MGIC	Mon, Sep 26, 2005	1.70	1.70	1.66	1.66
3350	NASDAQ	MGIC	Fri, Sep 23, 2005	1.80	1.80	1.67	1.73
3349	NASDAQ	MGIC	Thu, Sep 22, 2005	1.66	1.70	1.66	1.70
3348	NASDAQ	MGIC	Wed, Sep 21, 2005	1.71	1.72	1.65	1.70
3347	NASDAQ	MGIC	Tue, Sep 20, 2005	1.71	1.76	1.71	1.71
3346	NASDAQ	MGIC	Mon, Sep 19, 2005	1.72	1.74	1.71	1.72
3345	NASDAQ	MGIC	Fri, Sep 16, 2005	1.87	1.87	1.72	1.76
3344	NASDAQ	MGIC	Thu, Sep 15, 2005	1.71	1.80	1.71	1.80
3343	NASDAQ	MGIC	Wed, Sep 14, 2005	1.75	1.80	1.75	1.75
3342	NASDAQ	MGIC	Tue, Sep 13, 2005	1.80	1.80	1.71	1.74
3341	NASDAQ	MGIC	Mon, Sep 12, 2005	1.71	1.77	1.70	1.77
3340	NASDAQ	MGIC	Fri, Sep 9, 2005	1.71	1.77	1.71	1.71
3339	NASDAQ	MGIC	Thu, Sep 8, 2005	1.75	1.81	1.70	1.71
3338	NASDAQ	MGIC	Wed, Sep 7, 2005	1.85	1.85	1.73	1.73
3337	NASDAQ	MGIC	Tue, Sep 6, 2005	1.62	1.79	1.62	1.79
3336	NASDAQ	MGIC	Fri, Sep 2, 2005	1.85	1.85	1.65	1.80
3335	NASDAQ	MGIC	Thu, Sep 1, 2005	1.90	1.90	1.80	1.80
3334	NASDAQ	MGIC	Wed, Aug 31, 2005	1.85	1.87	1.84	1.85
3333	NASDAQ	MGIC	Tue, Aug 30, 2005	1.85	1.90	1.84	1.90
3332	NASDAQ	MGIC	Mon, Aug 29, 2005	1.83	1.89	1.83	1.86
3331	NASDAQ	MGIC	Fri, Aug 26, 2005	1.84	1.90	1.82	1.83
3330	NASDAQ	MGIC	Thu, Aug 25, 2005	1.91	1.95	1.85	1.86
3329	NASDAQ	MGIC	Wed, Aug 24, 2005	2.00	2.00	1.92	1.95
3328	NASDAQ	MGIC	Tue, Aug 23, 2005	2.02	2.05	1.95	2.01
3327	NASDAQ	MGIC	Mon, Aug 22, 2005	1.94	2.00	1.94	2.00
3326	NASDAQ	MGIC	Fri, Aug 19, 2005	1.93	1.99	1.93	1.96
3325	NASDAQ	MGIC	Thu, Aug 18, 2005	2.02	2.02	1.95	1.99
3324	NASDAQ	MGIC	Wed, Aug 17, 2005	1.95	2.00	1.93	2.00
3323	NASDAQ	MGIC	Tue, Aug 16, 2005	1.90	1.97	1.90	1.96
3322	NASDAQ	MGIC	Mon, Aug 15, 2005	1.87	1.99	1.87	1.94
3321	NASDAQ	MGIC	Fri, Aug 12, 2005	1.95	2.04	1.91	2.04
3320	NASDAQ	MGIC	Thu, Aug 11, 2005	1.85	1.93	1.85	1.93
3319	NASDAQ	MGIC	Wed, Aug 10, 2005	1.87	1.90	1.80	1.90
3318	NASDAQ	MGIC	Tue, Aug 9, 2005	1.77	1.89	1.75	1.87
3317	NASDAQ	MGIC	Mon, Aug 8, 2005	1.96	2.14	1.90	1.92
3316	NASDAQ	MGIC	Fri, Aug 5, 2005	2.05	2.14	1.99	2.08
3315	NASDAQ	MGIC	Thu, Aug 4, 2005	2.14	2.25	2.14	2.15
3314	NASDAQ	MGIC	Wed, Aug 3, 2005	2.16	2.25	2.10	2.24
3313	NASDAQ	MGIC	Tue, Aug 2, 2005	1.94	2.10	1.94	2.09
3312	NASDAQ	MGIC	Mon, Aug 1, 2005	1.84	1.90	1.79	1.79
3311	NASDAQ	MGIC	Fri, Jul 29, 2005	1.84	1.89	1.75	1.89
3310	NASDAQ	MGIC	Thu, Jul 28, 2005	1.87	1.90	1.84	1.84
3309	NASDAQ	MGIC	Wed, Jul 27, 2005	1.85	1.90	1.85	1.90
3308	NASDAQ	MGIC	Tue, Jul 26, 2005	1.94	1.94	1.86	1.90
3307	NASDAQ	MGIC	Mon, Jul 25, 2005	1.84	1.90	1.84	1.90
3306	NASDAQ	MGIC	Fri, Jul 22, 2005	1.94	1.94	1.82	1.90
3305	NASDAQ	MGIC	Thu, Jul 21, 2005	1.93	1.94	1.86	1.90
3304	NASDAQ	MGIC	Wed, Jul 20, 2005	1.85	1.94	1.85	1.94
3303	NASDAQ	MGIC	Tue, Jul 19, 2005	1.91	1.91	1.85	1.90
3302	NASDAQ	MGIC	Mon, Jul 18, 2005	1.92	1.95	1.87	1.87
3301	NASDAQ	MGIC	Fri, Jul 15, 2005	1.97	2.00	1.94	1.95
3300	NASDAQ	MGIC	Thu, Jul 14, 2005	2.06	2.06	1.90	1.95
3299	NASDAQ	MGIC	Wed, Jul 13, 2005	1.86	1.88	1.85	1.88
3298	NASDAQ	MGIC	Tue, Jul 12, 2005	1.90	1.94	1.87	1.87
3297	NASDAQ	MGIC	Mon, Jul 11, 2005	1.86	1.95	1.75	1.91
3296	NASDAQ	MGIC	Fri, Jul 8, 2005	1.87	1.93	1.87	1.91
3295	NASDAQ	MGIC	Thu, Jul 7, 2005	1.90	1.96	1.89	1.96
3294	NASDAQ	MGIC	Wed, Jul 6, 2005	1.92	1.96	1.92	1.94
3293	NASDAQ	MGIC	Tue, Jul 5, 2005	2.10	2.10	1.91	1.97
3292	NASDAQ	MGIC	Fri, Jul 1, 2005	2.06	2.11	2.05	2.09
3291	NASDAQ	MGIC	Thu, Jun 30, 2005	1.88	2.08	1.88	2.02
3290	NASDAQ	MGIC	Wed, Jun 29, 2005	1.85	1.92	1.81	1.84
3289	NASDAQ	MGIC	Tue, Jun 28, 2005	1.80	1.88	1.80	1.88
3288	NASDAQ	MGIC	Mon, Jun 27, 2005	1.98	1.98	1.86	1.86
3287	NASDAQ	MGIC	Fri, Jun 24, 2005	1.97	2.04	1.96	1.98
3286	NASDAQ	MGIC	Thu, Jun 23, 2005	2.04	2.04	1.96	1.98
3285	NASDAQ	MGIC	Wed, Jun 22, 2005	2.02	2.09	2.02	2.09
3284	NASDAQ	MGIC	Tue, Jun 21, 2005	1.92	2.09	1.92	2.07
3283	NASDAQ	MGIC	Mon, Jun 20, 2005	1.93	2.06	1.90	1.94
3282	NASDAQ	MGIC	Fri, Jun 17, 2005	2.11	2.15	2.06	2.08
3281	NASDAQ	MGIC	Thu, Jun 16, 2005	2.21	2.21	2.10	2.10
3280	NASDAQ	MGIC	Wed, Jun 15, 2005	2.30	2.30	2.20	2.23
3279	NASDAQ	MGIC	Tue, Jun 14, 2005	2.34	2.35	2.31	2.33
3278	NASDAQ	MGIC	Mon, Jun 13, 2005	2.43	2.45	2.35	2.38
3277	NASDAQ	MGIC	Fri, Jun 10, 2005	2.38	2.43	2.38	2.43
3276	NASDAQ	MGIC	Thu, Jun 9, 2005	2.39	2.43	2.37	2.43
3275	NASDAQ	MGIC	Wed, Jun 8, 2005	2.40	2.47	2.40	2.46
3274	NASDAQ	MGIC	Tue, Jun 7, 2005	2.47	2.47	2.36	2.41
3273	NASDAQ	MGIC	Mon, Jun 6, 2005	2.39	2.47	2.37	2.47
3272	NASDAQ	MGIC	Fri, Jun 3, 2005	2.48	2.48	2.41	2.43
3271	NASDAQ	MGIC	Thu, Jun 2, 2005	2.38	2.48	2.38	2.47
3270	NASDAQ	MGIC	Wed, Jun 1, 2005	2.48	2.48	2.32	2.40
3269	NASDAQ	MGIC	Tue, May 31, 2005	2.33	2.48	2.33	2.40
3268	NASDAQ	MGIC	Fri, May 27, 2005	2.38	2.49	2.35	2.48
3267	NASDAQ	MGIC	Thu, May 26, 2005	2.33	2.50	2.33	2.43
3266	NASDAQ	MGIC	Wed, May 25, 2005	2.49	2.49	2.30	2.39
3265	NASDAQ	MGIC	Tue, May 24, 2005	2.50	2.50	2.35	2.35
3264	NASDAQ	MGIC	Mon, May 23, 2005	2.59	2.59	2.47	2.50
3263	NASDAQ	MGIC	Fri, May 20, 2005	2.54	2.60	2.53	2.59
3262	NASDAQ	MGIC	Thu, May 19, 2005	2.48	2.60	2.48	2.58
3261	NASDAQ	MGIC	Wed, May 18, 2005	2.50	2.56	2.50	2.55
3260	NASDAQ	MGIC	Tue, May 17, 2005	2.60	2.60	2.52	2.58
3259	NASDAQ	MGIC	Mon, May 16, 2005	2.53	2.61	2.49	2.61
3258	NASDAQ	MGIC	Fri, May 13, 2005	2.53	2.61	2.51	2.56
3257	NASDAQ	MGIC	Thu, May 12, 2005	2.52	2.63	2.50	2.55
3256	NASDAQ	MGIC	Wed, May 11, 2005	2.62	2.67	2.53	2.56
3255	NASDAQ	MGIC	Tue, May 10, 2005	2.68	2.75	2.47	2.62
3254	NASDAQ	MGIC	Mon, May 9, 2005	2.85	2.95	2.81	2.88
3253	NASDAQ	MGIC	Fri, May 6, 2005	3.00	3.00	2.92	2.94
3252	NASDAQ	MGIC	Thu, May 5, 2005	2.98	2.98	2.89	2.89
3251	NASDAQ	MGIC	Wed, May 4, 2005	2.94	2.96	2.86	2.93
3250	NASDAQ	MGIC	Tue, May 3, 2005	3.00	3.00	2.86	2.93
3249	NASDAQ	MGIC	Mon, May 2, 2005	2.95	2.98	2.92	2.98
3248	NASDAQ	MGIC	Fri, Apr 29, 2005	2.90	2.97	2.87	2.97
3247	NASDAQ	MGIC	Thu, Apr 28, 2005	2.93	2.96	2.89	2.89
3246	NASDAQ	MGIC	Wed, Apr 27, 2005	2.97	3.01	2.92	2.97
3245	NASDAQ	MGIC	Tue, Apr 26, 2005	3.00	3.09	2.96	3.09
3244	NASDAQ	MGIC	Mon, Apr 25, 2005	2.85	3.00	2.85	3.00
3243	NASDAQ	MGIC	Fri, Apr 22, 2005	2.84	2.99	2.83	2.92
3242	NASDAQ	MGIC	Thu, Apr 21, 2005	2.83	2.99	2.75	2.83
3241	NASDAQ	MGIC	Wed, Apr 20, 2005	2.99	3.00	2.87	2.93
3240	NASDAQ	MGIC	Tue, Apr 19, 2005	3.08	3.08	2.99	3.05
3239	NASDAQ	MGIC	Mon, Apr 18, 2005	3.20	3.20	3.04	3.08
3238	NASDAQ	MGIC	Fri, Apr 15, 2005	3.10	3.24	2.95	3.24
3237	NASDAQ	MGIC	Thu, Apr 14, 2005	3.03	3.25	3.00	3.13
3236	NASDAQ	MGIC	Wed, Apr 13, 2005	2.96	3.01	2.96	3.00
3235	NASDAQ	MGIC	Tue, Apr 12, 2005	2.90	3.11	2.90	3.05
3234	NASDAQ	MGIC	Mon, Apr 11, 2005	2.89	2.93	2.89	2.93
3233	NASDAQ	MGIC	Fri, Apr 8, 2005	2.93	3.03	2.85	2.98
3232	NASDAQ	MGIC	Thu, Apr 7, 2005	3.04	3.04	3.00	3.04
3231	NASDAQ	MGIC	Wed, Apr 6, 2005	3.00	3.20	2.98	3.08
3230	NASDAQ	MGIC	Tue, Apr 5, 2005	2.99	3.17	2.99	3.04
3229	NASDAQ	MGIC	Mon, Apr 4, 2005	2.99	3.04	2.98	2.99
3228	NASDAQ	MGIC	Fri, Apr 1, 2005	3.03	3.03	2.98	3.01
3227	NASDAQ	MGIC	Thu, Mar 31, 2005	2.93	3.03	2.93	3.02
3226	NASDAQ	MGIC	Wed, Mar 30, 2005	2.93	3.04	2.92	3.01
3225	NASDAQ	MGIC	Tue, Mar 29, 2005	3.02	3.08	2.98	3.04
3224	NASDAQ	MGIC	Mon, Mar 28, 2005	3.10	3.14	3.01	3.01
3223	NASDAQ	MGIC	Thu, Mar 24, 2005	3.01	3.14	3.00	3.14
3222	NASDAQ	MGIC	Wed, Mar 23, 2005	3.06	3.15	3.05	3.06
3221	NASDAQ	MGIC	Tue, Mar 22, 2005	3.11	3.15	3.03	3.14
3220	NASDAQ	MGIC	Mon, Mar 21, 2005	3.15	3.15	3.10	3.15
3219	NASDAQ	MGIC	Fri, Mar 18, 2005	3.11	3.26	3.11	3.26
3218	NASDAQ	MGIC	Thu, Mar 17, 2005	3.15	3.20	3.15	3.16
3217	NASDAQ	MGIC	Wed, Mar 16, 2005	3.19	3.19	3.11	3.15
3216	NASDAQ	MGIC	Tue, Mar 15, 2005	3.23	3.33	3.21	3.26
3215	NASDAQ	MGIC	Mon, Mar 14, 2005	3.26	3.30	3.20	3.23
3214	NASDAQ	MGIC	Fri, Mar 11, 2005	3.29	3.42	3.29	3.35
3213	NASDAQ	MGIC	Thu, Mar 10, 2005	3.30	3.40	3.26	3.39
3212	NASDAQ	MGIC	Wed, Mar 9, 2005	3.26	3.33	3.26	3.31
3211	NASDAQ	MGIC	Tue, Mar 8, 2005	3.32	3.38	3.32	3.36
3210	NASDAQ	MGIC	Mon, Mar 7, 2005	3.33	3.37	3.30	3.32
3209	NASDAQ	MGIC	Fri, Mar 4, 2005	3.15	3.42	3.15	3.42
3208	NASDAQ	MGIC	Thu, Mar 3, 2005	3.30	3.35	3.24	3.25
3207	NASDAQ	MGIC	Wed, Mar 2, 2005	3.25	3.33	3.20	3.25
3206	NASDAQ	MGIC	Tue, Mar 1, 2005	3.05	3.39	3.05	3.33
3205	NASDAQ	MGIC	Mon, Feb 28, 2005	3.22	3.25	3.06	3.20
3204	NASDAQ	MGIC	Fri, Feb 25, 2005	2.95	3.22	2.95	3.22
3203	NASDAQ	MGIC	Thu, Feb 24, 2005	3.05	3.06	2.90	2.98
3202	NASDAQ	MGIC	Wed, Feb 23, 2005	3.05	3.09	2.98	3.04
3201	NASDAQ	MGIC	Tue, Feb 22, 2005	3.21	3.21	3.10	3.11
3200	NASDAQ	MGIC	Fri, Feb 18, 2005	3.22	3.34	3.20	3.29
3199	NASDAQ	MGIC	Thu, Feb 17, 2005	3.43	3.45	3.26	3.29
3198	NASDAQ	MGIC	Wed, Feb 16, 2005	3.40	3.50	3.37	3.45
3197	NASDAQ	MGIC	Tue, Feb 15, 2005	3.37	3.37	3.22	3.35
3196	NASDAQ	MGIC	Mon, Feb 14, 2005	3.39	3.39	3.23	3.39
3195	NASDAQ	MGIC	Fri, Feb 11, 2005	3.25	3.38	3.25	3.37
3194	NASDAQ	MGIC	Thu, Feb 10, 2005	3.36	3.36	3.21	3.30
3193	NASDAQ	MGIC	Wed, Feb 9, 2005	3.30	3.38	3.30	3.30
3192	NASDAQ	MGIC	Tue, Feb 8, 2005	3.38	3.39	3.30	3.38
3191	NASDAQ	MGIC	Mon, Feb 7, 2005	3.36	3.45	3.35	3.40
3190	NASDAQ	MGIC	Fri, Feb 4, 2005	3.36	3.45	3.36	3.45
3189	NASDAQ	MGIC	Thu, Feb 3, 2005	3.37	3.48	3.35	3.45
3188	NASDAQ	MGIC	Wed, Feb 2, 2005	3.33	3.45	3.26	3.45
3187	NASDAQ	MGIC	Tue, Feb 1, 2005	3.42	3.49	3.41	3.49
3186	NASDAQ	MGIC	Mon, Jan 31, 2005	3.41	3.50	3.40	3.45
3185	NASDAQ	MGIC	Fri, Jan 28, 2005	3.45	3.53	3.45	3.50
3184	NASDAQ	MGIC	Thu, Jan 27, 2005	3.42	3.54	3.40	3.52
3183	NASDAQ	MGIC	Wed, Jan 26, 2005	3.40	3.53	3.38	3.48
3182	NASDAQ	MGIC	Tue, Jan 25, 2005	3.45	3.48	3.40	3.44
3181	NASDAQ	MGIC	Mon, Jan 24, 2005	3.37	3.48	3.34	3.48
3180	NASDAQ	MGIC	Fri, Jan 21, 2005	3.38	3.45	3.38	3.44
3179	NASDAQ	MGIC	Thu, Jan 20, 2005	3.35	3.40	3.35	3.35
3178	NASDAQ	MGIC	Wed, Jan 19, 2005	3.35	3.40	3.31	3.34
3177	NASDAQ	MGIC	Tue, Jan 18, 2005	3.38	3.40	3.24	3.34
3176	NASDAQ	MGIC	Fri, Jan 14, 2005	3.28	3.40	3.24	3.37
3175	NASDAQ	MGIC	Thu, Jan 13, 2005	3.34	3.40	3.34	3.36
3174	NASDAQ	MGIC	Wed, Jan 12, 2005	3.41	3.41	3.32	3.37
3173	NASDAQ	MGIC	Tue, Jan 11, 2005	3.49	3.49	3.28	3.40
3172	NASDAQ	MGIC	Mon, Jan 10, 2005	3.45	3.50	3.28	3.41
3171	NASDAQ	MGIC	Fri, Jan 7, 2005	3.31	3.33	3.27	3.33
3170	NASDAQ	MGIC	Thu, Jan 6, 2005	3.29	3.33	3.25	3.25
3169	NASDAQ	MGIC	Wed, Jan 5, 2005	3.27	3.29	3.22	3.23
3168	NASDAQ	MGIC	Tue, Jan 4, 2005	3.33	3.33	3.22	3.26
3167	NASDAQ	MGIC	Mon, Jan 3, 2005	3.31	3.38	3.27	3.31
3166	NASDAQ	MGIC	Fri, Dec 31, 2004	3.11	3.19	3.11	3.19
3165	NASDAQ	MGIC	Thu, Dec 30, 2004	3.14	3.14	3.02	3.12
3164	NASDAQ	MGIC	Wed, Dec 29, 2004	3.01	3.16	3.01	3.13
3163	NASDAQ	MGIC	Tue, Dec 28, 2004	3.11	3.11	2.94	3.05
3162	NASDAQ	MGIC	Mon, Dec 27, 2004	3.17	3.18	3.07	3.08
3161	NASDAQ	MGIC	Thu, Dec 23, 2004	3.13	3.26	3.08	3.11
3160	NASDAQ	MGIC	Wed, Dec 22, 2004	3.25	3.35	3.08	3.15
3159	NASDAQ	MGIC	Tue, Dec 21, 2004	3.35	3.45	3.34	3.37
3158	NASDAQ	MGIC	Mon, Dec 20, 2004	3.36	3.56	3.36	3.56
3157	NASDAQ	MGIC	Fri, Dec 17, 2004	3.54	3.54	3.35	3.44
3156	NASDAQ	MGIC	Thu, Dec 16, 2004	3.51	3.60	3.42	3.42
3155	NASDAQ	MGIC	Wed, Dec 15, 2004	3.50	3.51	3.45	3.51
3154	NASDAQ	MGIC	Tue, Dec 14, 2004	3.30	3.42	3.30	3.42
3153	NASDAQ	MGIC	Mon, Dec 13, 2004	3.41	3.45	3.30	3.42
3152	NASDAQ	MGIC	Fri, Dec 10, 2004	3.30	3.52	3.30	3.37
3151	NASDAQ	MGIC	Thu, Dec 9, 2004	3.49	3.49	3.31	3.33
3150	NASDAQ	MGIC	Wed, Dec 8, 2004	3.48	3.49	3.44	3.47
3149	NASDAQ	MGIC	Tue, Dec 7, 2004	3.49	3.50	3.44	3.49
3148	NASDAQ	MGIC	Mon, Dec 6, 2004	3.32	3.38	3.31	3.35
3147	NASDAQ	MGIC	Fri, Dec 3, 2004	3.37	3.50	3.36	3.40
3146	NASDAQ	MGIC	Thu, Dec 2, 2004	3.57	3.57	3.35	3.37
3145	NASDAQ	MGIC	Wed, Dec 1, 2004	3.31	3.44	3.30	3.44
3144	NASDAQ	MGIC	Tue, Nov 30, 2004	3.34	3.44	3.31	3.40
3143	NASDAQ	MGIC	Mon, Nov 29, 2004	3.36	3.44	3.35	3.44
3142	NASDAQ	MGIC	Fri, Nov 26, 2004	3.53	3.53	3.40	3.44
3141	NASDAQ	MGIC	Wed, Nov 24, 2004	3.50	3.50	3.40	3.50
3140	NASDAQ	MGIC	Tue, Nov 23, 2004	3.36	3.36	3.26	3.34
3139	NASDAQ	MGIC	Mon, Nov 22, 2004	3.40	3.46	3.26	3.34
3138	NASDAQ	MGIC	Fri, Nov 19, 2004	3.31	3.49	3.26	3.34
3137	NASDAQ	MGIC	Thu, Nov 18, 2004	3.41	3.55	3.32	3.42
3136	NASDAQ	MGIC	Wed, Nov 17, 2004	3.35	3.44	3.32	3.40
3135	NASDAQ	MGIC	Tue, Nov 16, 2004	3.28	3.30	3.20	3.26
3134	NASDAQ	MGIC	Mon, Nov 15, 2004	3.34	3.37	3.23	3.30
3133	NASDAQ	MGIC	Fri, Nov 12, 2004	3.35	3.43	3.32	3.35
3132	NASDAQ	MGIC	Thu, Nov 11, 2004	3.27	3.40	3.23	3.37
3131	NASDAQ	MGIC	Wed, Nov 10, 2004	3.34	3.45	3.34	3.43
3130	NASDAQ	MGIC	Tue, Nov 9, 2004	3.41	3.44	3.41	3.44
3129	NASDAQ	MGIC	Mon, Nov 8, 2004	3.36	3.46	3.36	3.43
3128	NASDAQ	MGIC	Fri, Nov 5, 2004	3.33	3.33	3.21	3.30
3127	NASDAQ	MGIC	Thu, Nov 4, 2004	3.26	3.39	3.18	3.23
3126	NASDAQ	MGIC	Wed, Nov 3, 2004	3.62	3.84	3.62	3.77
3125	NASDAQ	MGIC	Tue, Nov 2, 2004	3.78	3.80	3.67	3.72
3124	NASDAQ	MGIC	Mon, Nov 1, 2004	3.61	3.79	3.58	3.79
3123	NASDAQ	MGIC	Fri, Oct 29, 2004	3.64	3.64	3.40	3.57
3122	NASDAQ	MGIC	Thu, Oct 28, 2004	3.40	3.60	3.40	3.59
3121	NASDAQ	MGIC	Wed, Oct 27, 2004	3.59	3.59	3.43	3.59
3120	NASDAQ	MGIC	Tue, Oct 26, 2004	3.48	3.58	3.43	3.56
3119	NASDAQ	MGIC	Mon, Oct 25, 2004	3.23	3.45	3.23	3.38
3118	NASDAQ	MGIC	Fri, Oct 22, 2004	3.37	3.40	3.26	3.30
3117	NASDAQ	MGIC	Thu, Oct 21, 2004	3.39	3.41	3.32	3.32
3116	NASDAQ	MGIC	Wed, Oct 20, 2004	3.40	3.41	3.35	3.40
3115	NASDAQ	MGIC	Tue, Oct 19, 2004	3.50	3.52	3.35	3.43
3114	NASDAQ	MGIC	Mon, Oct 18, 2004	3.50	3.60	3.50	3.54
3113	NASDAQ	MGIC	Fri, Oct 15, 2004	3.94	3.94	3.61	3.66
3112	NASDAQ	MGIC	Thu, Oct 14, 2004	3.77	3.78	3.60	3.60
3111	NASDAQ	MGIC	Wed, Oct 13, 2004	3.89	3.92	3.76	3.82
3110	NASDAQ	MGIC	Tue, Oct 12, 2004	3.96	3.96	3.62	3.88
3109	NASDAQ	MGIC	Mon, Oct 11, 2004	4.03	4.07	4.02	4.04
3108	NASDAQ	MGIC	Fri, Oct 8, 2004	3.93	3.99	3.91	3.99
3107	NASDAQ	MGIC	Thu, Oct 7, 2004	4.07	4.07	3.90	3.95
3106	NASDAQ	MGIC	Wed, Oct 6, 2004	3.91	4.00	3.90	3.91
3105	NASDAQ	MGIC	Tue, Oct 5, 2004	3.95	4.05	3.90	3.95
3104	NASDAQ	MGIC	Mon, Oct 4, 2004	4.00	4.09	3.97	4.05
3103	NASDAQ	MGIC	Fri, Oct 1, 2004	3.82	4.00	3.82	4.00
3102	NASDAQ	MGIC	Thu, Sep 30, 2004	3.85	3.88	3.75	3.82
3101	NASDAQ	MGIC	Wed, Sep 29, 2004	3.83	3.95	3.76	3.95
3100	NASDAQ	MGIC	Tue, Sep 28, 2004	4.04	4.04	3.92	3.92
3099	NASDAQ	MGIC	Mon, Sep 27, 2004	4.10	4.11	3.95	3.98
3098	NASDAQ	MGIC	Fri, Sep 24, 2004	3.76	4.07	3.76	4.07
3097	NASDAQ	MGIC	Thu, Sep 23, 2004	3.90	4.00	3.85	3.99
3096	NASDAQ	MGIC	Wed, Sep 22, 2004	4.07	4.15	3.99	3.99
3095	NASDAQ	MGIC	Tue, Sep 21, 2004	4.12	4.22	4.08	4.15
3094	NASDAQ	MGIC	Mon, Sep 20, 2004	3.95	4.11	3.92	4.09
3093	NASDAQ	MGIC	Fri, Sep 17, 2004	3.70	3.84	3.66	3.83
3092	NASDAQ	MGIC	Thu, Sep 16, 2004	3.86	3.90	3.62	3.64
3091	NASDAQ	MGIC	Wed, Sep 15, 2004	3.84	3.99	3.84	3.84
3090	NASDAQ	MGIC	Tue, Sep 14, 2004	4.00	4.00	3.91	3.91
3089	NASDAQ	MGIC	Mon, Sep 13, 2004	3.21	3.95	3.19	3.86
3088	NASDAQ	MGIC	Fri, Sep 10, 2004	3.69	3.69	3.61	3.69
3087	NASDAQ	MGIC	Thu, Sep 9, 2004	3.67	3.67	3.45	3.63
3086	NASDAQ	MGIC	Wed, Sep 8, 2004	3.78	3.80	3.62	3.67
3085	NASDAQ	MGIC	Tue, Sep 7, 2004	3.76	3.94	3.72	3.82
3084	NASDAQ	MGIC	Fri, Sep 3, 2004	3.90	3.90	3.80	3.80
3083	NASDAQ	MGIC	Thu, Sep 2, 2004	3.87	3.97	3.80	3.95
3082	NASDAQ	MGIC	Wed, Sep 1, 2004	3.64	3.82	3.64	3.71
3081	NASDAQ	MGIC	Tue, Aug 31, 2004	3.45	3.50	3.37	3.41
3080	NASDAQ	MGIC	Mon, Aug 30, 2004	3.82	3.84	3.48	3.58
3079	NASDAQ	MGIC	Fri, Aug 27, 2004	3.85	4.05	3.85	4.00
3078	NASDAQ	MGIC	Thu, Aug 26, 2004	4.03	4.12	3.88	3.89
3077	NASDAQ	MGIC	Wed, Aug 25, 2004	3.69	3.98	3.66	3.93
3076	NASDAQ	MGIC	Tue, Aug 24, 2004	3.41	3.55	3.41	3.55
3075	NASDAQ	MGIC	Mon, Aug 23, 2004	3.15	3.32	3.15	3.30
3074	NASDAQ	MGIC	Fri, Aug 20, 2004	3.17	3.17	2.99	3.06
3073	NASDAQ	MGIC	Thu, Aug 19, 2004	3.04	3.14	2.91	3.03
3072	NASDAQ	MGIC	Wed, Aug 18, 2004	2.94	3.00	2.77	2.98
3071	NASDAQ	MGIC	Tue, Aug 17, 2004	2.75	2.87	2.55	2.87
3070	NASDAQ	MGIC	Mon, Aug 16, 2004	2.62	2.74	2.60	2.65
3069	NASDAQ	MGIC	Fri, Aug 13, 2004	2.64	2.83	2.51	2.83
3068	NASDAQ	MGIC	Thu, Aug 12, 2004	2.75	2.83	2.63	2.72
3067	NASDAQ	MGIC	Wed, Aug 11, 2004	3.10	3.15	2.98	3.00
3066	NASDAQ	MGIC	Tue, Aug 10, 2004	3.29	3.29	3.12	3.16
3065	NASDAQ	MGIC	Mon, Aug 9, 2004	3.45	3.50	3.30	3.32
3064	NASDAQ	MGIC	Fri, Aug 6, 2004	3.52	3.57	3.50	3.53
3063	NASDAQ	MGIC	Thu, Aug 5, 2004	3.65	3.72	3.47	3.52
3062	NASDAQ	MGIC	Wed, Aug 4, 2004	3.60	3.68	3.59	3.68
3061	NASDAQ	MGIC	Tue, Aug 3, 2004	3.73	3.79	3.52	3.72
3060	NASDAQ	MGIC	Mon, Aug 2, 2004	3.66	3.79	3.66	3.79
3059	NASDAQ	MGIC	Fri, Jul 30, 2004	3.61	3.90	3.60	3.87
3058	NASDAQ	MGIC	Thu, Jul 29, 2004	3.85	3.95	3.53	3.76
3057	NASDAQ	MGIC	Wed, Jul 28, 2004	3.97	4.05	3.90	3.96
3056	NASDAQ	MGIC	Tue, Jul 27, 2004	4.05	4.14	3.98	4.09
3055	NASDAQ	MGIC	Mon, Jul 26, 2004	4.31	4.34	4.00	4.07
3054	NASDAQ	MGIC	Fri, Jul 23, 2004	4.30	4.41	4.30	4.40
3053	NASDAQ	MGIC	Thu, Jul 22, 2004	4.55	4.55	4.25	4.40
3052	NASDAQ	MGIC	Wed, Jul 21, 2004	4.58	4.65	4.52	4.53
3051	NASDAQ	MGIC	Tue, Jul 20, 2004	4.58	4.58	4.41	4.50
3050	NASDAQ	MGIC	Mon, Jul 19, 2004	4.55	4.71	4.55	4.58
3049	NASDAQ	MGIC	Fri, Jul 16, 2004	4.28	4.40	4.28	4.37
3048	NASDAQ	MGIC	Thu, Jul 15, 2004	4.50	4.50	4.25	4.35
3047	NASDAQ	MGIC	Wed, Jul 14, 2004	4.53	4.55	4.37	4.44
3046	NASDAQ	MGIC	Tue, Jul 13, 2004	4.61	4.65	4.55	4.55
3045	NASDAQ	MGIC	Mon, Jul 12, 2004	4.60	4.64	4.55	4.61
3044	NASDAQ	MGIC	Fri, Jul 9, 2004	4.49	4.79	4.49	4.63
3043	NASDAQ	MGIC	Thu, Jul 8, 2004	4.62	4.73	4.60	4.64
3042	NASDAQ	MGIC	Wed, Jul 7, 2004	4.85	4.85	4.63	4.81
3041	NASDAQ	MGIC	Tue, Jul 6, 2004	5.00	5.00	4.89	4.92
3040	NASDAQ	MGIC	Fri, Jul 2, 2004	5.01	5.16	4.94	5.16
3039	NASDAQ	MGIC	Thu, Jul 1, 2004	5.14	5.20	5.00	5.03
3038	NASDAQ	MGIC	Wed, Jun 30, 2004	5.34	5.34	5.10	5.16
3037	NASDAQ	MGIC	Tue, Jun 29, 2004	5.26	5.50	5.26	5.44
3036	NASDAQ	MGIC	Mon, Jun 28, 2004	4.87	5.49	4.87	5.25
3035	NASDAQ	MGIC	Fri, Jun 25, 2004	4.81	4.92	4.81	4.85
3034	NASDAQ	MGIC	Thu, Jun 24, 2004	4.90	4.90	4.78	4.87
3033	NASDAQ	MGIC	Wed, Jun 23, 2004	4.77	4.95	4.65	4.91
3032	NASDAQ	MGIC	Tue, Jun 22, 2004	4.82	4.82	4.55	4.80
3031	NASDAQ	MGIC	Mon, Jun 21, 2004	4.77	4.85	4.76	4.84
3030	NASDAQ	MGIC	Fri, Jun 18, 2004	4.71	4.74	4.66	4.74
3029	NASDAQ	MGIC	Thu, Jun 17, 2004	4.74	4.76	4.64	4.74
3028	NASDAQ	MGIC	Wed, Jun 16, 2004	4.61	4.71	4.55	4.71
3027	NASDAQ	MGIC	Tue, Jun 15, 2004	4.40	4.69	4.30	4.52
3026	NASDAQ	MGIC	Mon, Jun 14, 2004	4.45	4.50	4.40	4.44
3025	NASDAQ	MGIC	Thu, Jun 10, 2004	4.62	4.63	4.55	4.60
3024	NASDAQ	MGIC	Wed, Jun 9, 2004	4.60	4.60	4.45	4.46
3023	NASDAQ	MGIC	Tue, Jun 8, 2004	4.63	4.63	4.47	4.57
3022	NASDAQ	MGIC	Mon, Jun 7, 2004	4.69	4.70	4.51	4.70
3021	NASDAQ	MGIC	Fri, Jun 4, 2004	4.57	4.88	4.56	4.69
3020	NASDAQ	MGIC	Thu, Jun 3, 2004	4.85	4.89	4.57	4.59
3019	NASDAQ	MGIC	Wed, Jun 2, 2004	4.67	4.95	4.61	4.95
3018	NASDAQ	MGIC	Tue, Jun 1, 2004	4.48	4.52	4.41	4.51
3017	NASDAQ	MGIC	Fri, May 28, 2004	4.43	4.55	4.43	4.52
3016	NASDAQ	MGIC	Thu, May 27, 2004	4.50	4.61	4.43	4.61
3015	NASDAQ	MGIC	Wed, May 26, 2004	4.49	4.62	4.49	4.56
3014	NASDAQ	MGIC	Tue, May 25, 2004	4.45	4.59	4.45	4.51
3013	NASDAQ	MGIC	Mon, May 24, 2004	4.58	4.61	4.44	4.48
3012	NASDAQ	MGIC	Fri, May 21, 2004	4.57	4.63	4.54	4.63
3011	NASDAQ	MGIC	Thu, May 20, 2004	4.69	4.69	4.50	4.53
3010	NASDAQ	MGIC	Wed, May 19, 2004	4.53	4.69	4.42	4.69
3009	NASDAQ	MGIC	Tue, May 18, 2004	4.45	4.54	4.36	4.42
3008	NASDAQ	MGIC	Mon, May 17, 2004	4.65	4.65	4.40	4.49
3007	NASDAQ	MGIC	Fri, May 14, 2004	4.88	4.98	4.83	4.94
3006	NASDAQ	MGIC	Thu, May 13, 2004	4.83	4.96	4.66	4.85
3005	NASDAQ	MGIC	Wed, May 12, 2004	5.20	5.23	4.72	5.04
3004	NASDAQ	MGIC	Tue, May 11, 2004	5.02	5.11	4.66	4.97
3003	NASDAQ	MGIC	Mon, May 10, 2004	5.28	5.29	4.88	4.90
3002	NASDAQ	MGIC	Fri, May 7, 2004	5.23	5.35	5.23	5.31
3001	NASDAQ	MGIC	Thu, May 6, 2004	5.59	5.59	5.12	5.29
3000	NASDAQ	MGIC	Wed, May 5, 2004	5.62	5.69	5.51	5.60
2999	NASDAQ	MGIC	Tue, May 4, 2004	5.41	5.58	5.34	5.54
2998	NASDAQ	MGIC	Mon, May 3, 2004	5.27	5.48	5.25	5.30
2997	NASDAQ	MGIC	Fri, Apr 30, 2004	5.00	5.26	4.85	5.08
2996	NASDAQ	MGIC	Thu, Apr 29, 2004	5.59	5.61	4.83	4.99
2995	NASDAQ	MGIC	Wed, Apr 28, 2004	5.98	5.98	5.57	5.71
2994	NASDAQ	MGIC	Tue, Apr 27, 2004	6.21	6.21	5.95	5.99
2993	NASDAQ	MGIC	Mon, Apr 26, 2004	6.00	6.18	5.85	6.04
2992	NASDAQ	MGIC	Fri, Apr 23, 2004	6.00	6.04	5.90	5.98
2991	NASDAQ	MGIC	Thu, Apr 22, 2004	6.00	6.15	5.91	5.96
2990	NASDAQ	MGIC	Wed, Apr 21, 2004	6.08	6.18	5.88	6.07
2989	NASDAQ	MGIC	Tue, Apr 20, 2004	6.10	6.14	5.88	5.94
2988	NASDAQ	MGIC	Mon, Apr 19, 2004	6.05	6.30	6.00	6.14
2987	NASDAQ	MGIC	Fri, Apr 16, 2004	6.32	6.32	5.88	6.20
2986	NASDAQ	MGIC	Thu, Apr 15, 2004	6.31	6.52	6.14	6.30
2985	NASDAQ	MGIC	Wed, Apr 14, 2004	6.31	6.60	6.22	6.47
2984	NASDAQ	MGIC	Tue, Apr 13, 2004	6.52	6.52	5.83	6.04
2983	NASDAQ	MGIC	Mon, Apr 12, 2004	6.70	6.80	6.44	6.66
2982	NASDAQ	MGIC	Thu, Apr 8, 2004	6.39	6.75	6.39	6.65
2981	NASDAQ	MGIC	Wed, Apr 7, 2004	6.00	6.64	5.90	6.50
2980	NASDAQ	MGIC	Tue, Apr 6, 2004	5.94	6.00	5.83	6.00
2979	NASDAQ	MGIC	Mon, Apr 5, 2004	5.70	5.94	5.55	5.79
2978	NASDAQ	MGIC	Fri, Apr 2, 2004	5.53	5.80	5.53	5.73
2977	NASDAQ	MGIC	Thu, Apr 1, 2004	5.51	5.65	5.45	5.57
2976	NASDAQ	MGIC	Wed, Mar 31, 2004	5.55	5.70	5.52	5.58
2975	NASDAQ	MGIC	Tue, Mar 30, 2004	5.82	5.82	5.52	5.68
2974	NASDAQ	MGIC	Mon, Mar 29, 2004	5.94	5.94	5.71	5.76
2973	NASDAQ	MGIC	Fri, Mar 26, 2004	5.60	5.87	5.60	5.80
2972	NASDAQ	MGIC	Thu, Mar 25, 2004	5.42	5.85	5.42	5.61
2971	NASDAQ	MGIC	Wed, Mar 24, 2004	5.81	6.02	5.31	5.60
2970	NASDAQ	MGIC	Tue, Mar 23, 2004	5.93	6.10	5.82	5.98
2969	NASDAQ	MGIC	Mon, Mar 22, 2004	5.87	6.00	5.81	6.00
2968	NASDAQ	MGIC	Fri, Mar 19, 2004	6.10	6.10	5.85	5.95
2967	NASDAQ	MGIC	Thu, Mar 18, 2004	5.99	6.19	5.98	6.09
2966	NASDAQ	MGIC	Wed, Mar 17, 2004	5.91	6.05	5.86	6.01
2965	NASDAQ	MGIC	Tue, Mar 16, 2004	5.96	6.11	5.96	6.05
2964	NASDAQ	MGIC	Mon, Mar 15, 2004	6.14	6.25	5.92	5.99
2963	NASDAQ	MGIC	Fri, Mar 12, 2004	5.90	6.14	5.87	6.09
2962	NASDAQ	MGIC	Thu, Mar 11, 2004	5.92	6.10	5.80	5.85
2961	NASDAQ	MGIC	Wed, Mar 10, 2004	6.55	6.75	6.02	6.15
2960	NASDAQ	MGIC	Tue, Mar 9, 2004	6.55	7.15	6.48	6.66
2959	NASDAQ	MGIC	Mon, Mar 8, 2004	6.15	6.47	6.04	6.42
2958	NASDAQ	MGIC	Fri, Mar 5, 2004	5.99	6.11	5.87	6.01
2957	NASDAQ	MGIC	Thu, Mar 4, 2004	6.00	6.02	5.89	5.98
2956	NASDAQ	MGIC	Wed, Mar 3, 2004	5.93	6.05	5.79	5.98
2955	NASDAQ	MGIC	Tue, Mar 2, 2004	6.13	6.17	6.00	6.08
2954	NASDAQ	MGIC	Mon, Mar 1, 2004	6.22	6.35	5.89	6.15
2953	NASDAQ	MGIC	Fri, Feb 27, 2004	6.00	6.09	5.95	6.06
2952	NASDAQ	MGIC	Thu, Feb 26, 2004	6.06	6.16	5.98	5.98
2951	NASDAQ	MGIC	Wed, Feb 25, 2004	6.18	6.29	6.15	6.23
2950	NASDAQ	MGIC	Tue, Feb 24, 2004	6.25	6.50	6.11	6.24
2949	NASDAQ	MGIC	Mon, Feb 23, 2004	6.42	6.49	6.26	6.37
2948	NASDAQ	MGIC	Fri, Feb 20, 2004	6.06	6.33	6.03	6.20
2947	NASDAQ	MGIC	Thu, Feb 19, 2004	6.35	6.60	6.03	6.13
2946	NASDAQ	MGIC	Wed, Feb 18, 2004	6.46	6.59	6.18	6.52
2945	NASDAQ	MGIC	Tue, Feb 17, 2004	6.70	7.05	6.27	6.56
2944	NASDAQ	MGIC	Fri, Feb 13, 2004	6.99	6.99	6.74	6.90
2943	NASDAQ	MGIC	Thu, Feb 12, 2004	7.00	7.00	6.80	6.91
2942	NASDAQ	MGIC	Wed, Feb 11, 2004	6.89	7.00	6.73	7.00
2941	NASDAQ	MGIC	Tue, Feb 10, 2004	6.98	7.11	6.77	6.89
2940	NASDAQ	MGIC	Mon, Feb 9, 2004	7.01	7.06	6.85	6.95
2939	NASDAQ	MGIC	Fri, Feb 6, 2004	6.38	6.70	6.23	6.50
2938	NASDAQ	MGIC	Thu, Feb 5, 2004	6.50	6.70	5.90	6.25
2937	NASDAQ	MGIC	Wed, Feb 4, 2004	6.74	6.74	6.03	6.06
2936	NASDAQ	MGIC	Tue, Feb 3, 2004	6.81	7.01	6.75	6.76
2935	NASDAQ	MGIC	Mon, Feb 2, 2004	7.20	7.60	6.82	6.84
2934	NASDAQ	MGIC	Fri, Jan 30, 2004	7.00	7.22	6.96	7.08
2933	NASDAQ	MGIC	Thu, Jan 29, 2004	7.01	7.20	6.90	7.00
2932	NASDAQ	MGIC	Wed, Jan 28, 2004	6.90	7.15	6.80	7.06
2931	NASDAQ	MGIC	Tue, Jan 27, 2004	6.87	7.20	6.83	6.95
2930	NASDAQ	MGIC	Mon, Jan 26, 2004	7.21	7.21	6.93	7.02
2929	NASDAQ	MGIC	Fri, Jan 23, 2004	6.73	7.20	6.68	7.10
2928	NASDAQ	MGIC	Thu, Jan 22, 2004	6.71	6.90	6.58	6.70
2927	NASDAQ	MGIC	Wed, Jan 21, 2004	8.10	8.15	7.40	7.67
2926	NASDAQ	MGIC	Tue, Jan 20, 2004	8.46	8.70	8.10	8.35
2925	NASDAQ	MGIC	Fri, Jan 16, 2004	7.00	7.15	6.60	7.15
2924	NASDAQ	MGIC	Thu, Jan 15, 2004	6.53	6.66	6.49	6.55
2923	NASDAQ	MGIC	Wed, Jan 14, 2004	6.18	6.30	6.17	6.26
2922	NASDAQ	MGIC	Tue, Jan 13, 2004	6.05	6.40	6.04	6.16
2921	NASDAQ	MGIC	Mon, Jan 12, 2004	5.90	5.99	5.69	5.95
2920	NASDAQ	MGIC	Fri, Jan 9, 2004	5.74	5.74	5.45	5.52
2919	NASDAQ	MGIC	Thu, Jan 8, 2004	5.40	5.75	5.35	5.63
2918	NASDAQ	MGIC	Wed, Jan 7, 2004	5.14	5.36	5.14	5.31
2917	NASDAQ	MGIC	Tue, Jan 6, 2004	4.90	5.18	4.90	5.14
2916	NASDAQ	MGIC	Mon, Jan 5, 2004	4.71	4.84	4.56	4.77
2915	NASDAQ	MGIC	Fri, Jan 2, 2004	4.47	4.47	4.30	4.31
2914	NASDAQ	MGIC	Wed, Dec 31, 2003	4.36	4.50	4.30	4.40
2913	NASDAQ	MGIC	Tue, Dec 30, 2003	4.05	4.26	4.00	4.26
2912	NASDAQ	MGIC	Mon, Dec 29, 2003	4.02	4.07	3.96	4.02
2911	NASDAQ	MGIC	Fri, Dec 26, 2003	3.99	4.00	3.90	3.90
2910	NASDAQ	MGIC	Wed, Dec 24, 2003	3.87	3.94	3.87	3.91
2909	NASDAQ	MGIC	Tue, Dec 23, 2003	4.00	4.00	3.86	3.87
2908	NASDAQ	MGIC	Mon, Dec 22, 2003	3.90	4.00	3.85	3.89
2907	NASDAQ	MGIC	Fri, Dec 19, 2003	3.96	4.05	3.93	3.95
2906	NASDAQ	MGIC	Thu, Dec 18, 2003	3.96	4.03	3.96	4.02
2905	NASDAQ	MGIC	Wed, Dec 17, 2003	4.00	4.05	3.95	3.98
2904	NASDAQ	MGIC	Tue, Dec 16, 2003	3.95	4.00	3.92	4.00
2903	NASDAQ	MGIC	Mon, Dec 15, 2003	4.01	4.01	3.90	3.98
2902	NASDAQ	MGIC	Fri, Dec 12, 2003	4.00	4.00	3.82	3.94
2901	NASDAQ	MGIC	Thu, Dec 11, 2003	3.84	4.00	3.84	3.90
2900	NASDAQ	MGIC	Wed, Dec 10, 2003	3.80	3.90	3.76	3.81
2899	NASDAQ	MGIC	Tue, Dec 9, 2003	3.69	3.93	3.58	3.79
2898	NASDAQ	MGIC	Mon, Dec 8, 2003	3.65	3.90	3.52	3.69
2897	NASDAQ	MGIC	Fri, Dec 5, 2003	3.95	4.00	3.89	3.90
2896	NASDAQ	MGIC	Thu, Dec 4, 2003	3.95	4.03	3.92	4.00
2895	NASDAQ	MGIC	Wed, Dec 3, 2003	3.95	4.13	3.95	4.00
2894	NASDAQ	MGIC	Tue, Dec 2, 2003	4.02	4.20	3.90	4.06
2893	NASDAQ	MGIC	Mon, Dec 1, 2003	3.91	4.20	3.90	4.03
2892	NASDAQ	MGIC	Fri, Nov 28, 2003	3.95	4.20	3.95	4.10
2891	NASDAQ	MGIC	Wed, Nov 26, 2003	4.15	4.15	4.03	4.05
2890	NASDAQ	MGIC	Tue, Nov 25, 2003	4.02	4.19	4.00	4.07
2889	NASDAQ	MGIC	Mon, Nov 24, 2003	4.05	4.10	3.98	4.06
2888	NASDAQ	MGIC	Fri, Nov 21, 2003	4.20	4.35	4.06	4.10
2887	NASDAQ	MGIC	Thu, Nov 20, 2003	4.05	4.20	3.98	4.16
2886	NASDAQ	MGIC	Wed, Nov 19, 2003	4.01	4.18	4.01	4.09
2885	NASDAQ	MGIC	Tue, Nov 18, 2003	4.14	4.15	4.01	4.12
2884	NASDAQ	MGIC	Mon, Nov 17, 2003	4.13	4.25	4.03	4.08
2883	NASDAQ	MGIC	Fri, Nov 14, 2003	4.10	4.25	4.05	4.25
2882	NASDAQ	MGIC	Thu, Nov 13, 2003	4.40	4.40	3.88	4.11
2881	NASDAQ	MGIC	Wed, Nov 12, 2003	4.30	4.40	4.16	4.35
2880	NASDAQ	MGIC	Tue, Nov 11, 2003	4.57	4.60	4.20	4.22
2879	NASDAQ	MGIC	Mon, Nov 10, 2003	4.58	4.85	4.50	4.51
2878	NASDAQ	MGIC	Fri, Nov 7, 2003	4.30	4.57	4.30	4.56
2877	NASDAQ	MGIC	Thu, Nov 6, 2003	4.25	4.41	4.14	4.35
2876	NASDAQ	MGIC	Wed, Nov 5, 2003	4.27	4.30	3.89	4.05
2875	NASDAQ	MGIC	Tue, Nov 4, 2003	4.17	4.37	3.98	4.29
2874	NASDAQ	MGIC	Mon, Nov 3, 2003	3.66	4.11	3.65	3.98
2873	NASDAQ	MGIC	Fri, Oct 31, 2003	3.36	3.57	3.33	3.50
2872	NASDAQ	MGIC	Thu, Oct 30, 2003	3.24	3.51	3.15	3.45
2871	NASDAQ	MGIC	Wed, Oct 29, 2003	3.05	3.22	3.05	3.13
2870	NASDAQ	MGIC	Tue, Oct 28, 2003	3.06	3.17	3.06	3.17
2869	NASDAQ	MGIC	Mon, Oct 27, 2003	3.05	3.15	3.02	3.15
2868	NASDAQ	MGIC	Fri, Oct 24, 2003	3.17	3.22	3.05	3.11
2867	NASDAQ	MGIC	Thu, Oct 23, 2003	3.05	3.15	3.00	3.15
2866	NASDAQ	MGIC	Wed, Oct 22, 2003	2.98	3.10	2.92	3.08
2865	NASDAQ	MGIC	Tue, Oct 21, 2003	2.98	3.10	2.98	3.00
2864	NASDAQ	MGIC	Mon, Oct 20, 2003	3.06	3.16	2.94	2.98
2863	NASDAQ	MGIC	Fri, Oct 17, 2003	3.23	3.25	3.07	3.15
2862	NASDAQ	MGIC	Thu, Oct 16, 2003	3.25	3.25	3.09	3.13
2861	NASDAQ	MGIC	Wed, Oct 15, 2003	2.96	3.24	2.90	3.18
2860	NASDAQ	MGIC	Tue, Oct 14, 2003	2.93	2.94	2.81	2.94
2859	NASDAQ	MGIC	Mon, Oct 13, 2003	2.79	2.95	2.79	2.88
2858	NASDAQ	MGIC	Fri, Oct 10, 2003	2.82	2.85	2.68	2.82
2857	NASDAQ	MGIC	Thu, Oct 9, 2003	2.72	2.84	2.70	2.81
2856	NASDAQ	MGIC	Wed, Oct 8, 2003	2.70	2.79	2.70	2.75
2855	NASDAQ	MGIC	Tue, Oct 7, 2003	2.62	2.78	2.62	2.68
2854	NASDAQ	MGIC	Mon, Oct 6, 2003	2.74	2.75	2.61	2.68
2853	NASDAQ	MGIC	Fri, Oct 3, 2003	2.71	2.77	2.70	2.72
2852	NASDAQ	MGIC	Thu, Oct 2, 2003	2.76	2.76	2.69	2.72
2851	NASDAQ	MGIC	Wed, Oct 1, 2003	2.75	2.75	2.64	2.75
2850	NASDAQ	MGIC	Tue, Sep 30, 2003	2.56	2.64	2.55	2.64
2849	NASDAQ	MGIC	Mon, Sep 29, 2003	2.61	2.65	2.58	2.58
2848	NASDAQ	MGIC	Fri, Sep 26, 2003	2.68	2.76	2.60	2.63
2847	NASDAQ	MGIC	Thu, Sep 25, 2003	2.56	2.72	2.56	2.72
2846	NASDAQ	MGIC	Wed, Sep 24, 2003	2.70	2.72	2.60	2.61
2845	NASDAQ	MGIC	Tue, Sep 23, 2003	2.60	2.80	2.60	2.73
2844	NASDAQ	MGIC	Mon, Sep 22, 2003	2.59	2.67	2.57	2.64
2843	NASDAQ	MGIC	Fri, Sep 19, 2003	2.58	2.69	2.55	2.67
2842	NASDAQ	MGIC	Thu, Sep 18, 2003	2.56	2.66	2.51	2.62
2841	NASDAQ	MGIC	Wed, Sep 17, 2003	2.63	2.70	2.61	2.70
2840	NASDAQ	MGIC	Tue, Sep 16, 2003	2.65	2.70	2.61	2.68
2839	NASDAQ	MGIC	Mon, Sep 15, 2003	2.75	2.78	2.65	2.65
2838	NASDAQ	MGIC	Fri, Sep 12, 2003	2.66	2.79	2.62	2.78
2837	NASDAQ	MGIC	Thu, Sep 11, 2003	2.61	2.80	2.61	2.67
2836	NASDAQ	MGIC	Wed, Sep 10, 2003	2.60	2.82	2.54	2.75
2835	NASDAQ	MGIC	Tue, Sep 9, 2003	2.72	2.72	2.64	2.68
2834	NASDAQ	MGIC	Mon, Sep 8, 2003	2.66	2.77	2.65	2.66
2833	NASDAQ	MGIC	Fri, Sep 5, 2003	2.79	2.80	2.67	2.67
2832	NASDAQ	MGIC	Thu, Sep 4, 2003	2.79	2.79	2.55	2.75
2831	NASDAQ	MGIC	Wed, Sep 3, 2003	2.59	2.80	2.58	2.67
2830	NASDAQ	MGIC	Tue, Sep 2, 2003	2.70	2.90	2.54	2.72
2829	NASDAQ	MGIC	Fri, Aug 29, 2003	2.89	2.97	2.89	2.95
2828	NASDAQ	MGIC	Thu, Aug 28, 2003	3.08	3.08	2.88	2.91
2827	NASDAQ	MGIC	Wed, Aug 27, 2003	2.66	3.03	2.65	3.02
2826	NASDAQ	MGIC	Tue, Aug 26, 2003	3.05	3.07	2.73	2.90
2825	NASDAQ	MGIC	Mon, Aug 25, 2003	2.65	3.04	2.65	2.98
2824	NASDAQ	MGIC	Fri, Aug 22, 2003	2.38	2.70	2.38	2.65
2823	NASDAQ	MGIC	Thu, Aug 21, 2003	2.40	2.48	2.30	2.48
2822	NASDAQ	MGIC	Wed, Aug 20, 2003	2.45	2.48	2.33	2.40
2821	NASDAQ	MGIC	Tue, Aug 19, 2003	2.23	2.49	2.19	2.48
2820	NASDAQ	MGIC	Mon, Aug 18, 2003	2.07	2.24	2.07	2.23
2819	NASDAQ	MGIC	Fri, Aug 15, 2003	2.14	2.14	2.05	2.06
2818	NASDAQ	MGIC	Thu, Aug 14, 2003	2.08	2.12	2.02	2.12
2817	NASDAQ	MGIC	Wed, Aug 13, 2003	2.05	2.10	2.02	2.05
2816	NASDAQ	MGIC	Tue, Aug 12, 2003	2.02	2.09	2.00	2.06
2815	NASDAQ	MGIC	Mon, Aug 11, 2003	2.08	2.11	1.97	2.02
2814	NASDAQ	MGIC	Fri, Aug 8, 2003	2.07	2.07	1.99	2.02
2813	NASDAQ	MGIC	Thu, Aug 7, 2003	2.01	2.07	1.97	1.98
2812	NASDAQ	MGIC	Wed, Aug 6, 2003	2.15	2.22	2.00	2.00
2811	NASDAQ	MGIC	Tue, Aug 5, 2003	2.07	2.27	2.07	2.10
2810	NASDAQ	MGIC	Mon, Aug 4, 2003	1.99	2.18	1.95	2.07
2809	NASDAQ	MGIC	Fri, Aug 1, 2003	2.01	2.01	1.90	2.00
2808	NASDAQ	MGIC	Thu, Jul 31, 2003	1.88	2.00	1.85	1.90
2807	NASDAQ	MGIC	Wed, Jul 30, 2003	1.79	1.89	1.71	1.85
2806	NASDAQ	MGIC	Tue, Jul 29, 2003	1.78	1.90	1.72	1.87
2805	NASDAQ	MGIC	Mon, Jul 28, 2003	1.78	1.80	1.77	1.78
2804	NASDAQ	MGIC	Fri, Jul 25, 2003	1.74	1.77	1.71	1.73
2803	NASDAQ	MGIC	Thu, Jul 24, 2003	1.73	1.78	1.73	1.76
2802	NASDAQ	MGIC	Wed, Jul 23, 2003	1.70	1.79	1.70	1.78
2801	NASDAQ	MGIC	Tue, Jul 22, 2003	1.68	1.79	1.68	1.77
2800	NASDAQ	MGIC	Mon, Jul 21, 2003	1.60	1.70	1.60	1.70
2799	NASDAQ	MGIC	Fri, Jul 18, 2003	1.68	1.73	1.68	1.69
2798	NASDAQ	MGIC	Thu, Jul 17, 2003	1.61	1.80	1.61	1.73
2797	NASDAQ	MGIC	Wed, Jul 16, 2003	1.85	1.85	1.66	1.73
2796	NASDAQ	MGIC	Tue, Jul 15, 2003	1.93	1.94	1.77	1.86
2795	NASDAQ	MGIC	Mon, Jul 14, 2003	1.77	1.95	1.74	1.93
2794	NASDAQ	MGIC	Fri, Jul 11, 2003	1.62	1.79	1.61	1.77
2793	NASDAQ	MGIC	Thu, Jul 10, 2003	1.56	1.62	1.56	1.61
2792	NASDAQ	MGIC	Wed, Jul 9, 2003	1.59	1.64	1.59	1.61
2791	NASDAQ	MGIC	Tue, Jul 8, 2003	1.53	1.62	1.53	1.61
2790	NASDAQ	MGIC	Mon, Jul 7, 2003	1.65	1.65	1.53	1.61
2789	NASDAQ	MGIC	Thu, Jul 3, 2003	1.62	1.64	1.62	1.64
2788	NASDAQ	MGIC	Wed, Jul 2, 2003	1.61	1.65	1.61	1.65
2787	NASDAQ	MGIC	Tue, Jul 1, 2003	1.63	1.67	1.63	1.65
2786	NASDAQ	MGIC	Mon, Jun 30, 2003	1.65	1.74	1.65	1.67
2785	NASDAQ	MGIC	Fri, Jun 27, 2003	1.65	1.72	1.65	1.71
2784	NASDAQ	MGIC	Thu, Jun 26, 2003	1.67	1.70	1.65	1.68
2783	NASDAQ	MGIC	Wed, Jun 25, 2003	1.60	1.72	1.59	1.67
2782	NASDAQ	MGIC	Tue, Jun 24, 2003	1.36	1.65	1.36	1.59
2781	NASDAQ	MGIC	Mon, Jun 23, 2003	1.28	1.43	1.28	1.42
2780	NASDAQ	MGIC	Fri, Jun 20, 2003	1.40	1.42	1.33	1.41
2779	NASDAQ	MGIC	Thu, Jun 19, 2003	1.39	1.42	1.36	1.40
2778	NASDAQ	MGIC	Wed, Jun 18, 2003	1.39	1.40	1.35	1.39
2777	NASDAQ	MGIC	Tue, Jun 17, 2003	1.35	1.40	1.34	1.40
2776	NASDAQ	MGIC	Mon, Jun 16, 2003	1.36	1.37	1.30	1.35
2775	NASDAQ	MGIC	Fri, Jun 13, 2003	1.35	1.38	1.33	1.33
2774	NASDAQ	MGIC	Thu, Jun 12, 2003	1.37	1.39	1.33	1.35
2773	NASDAQ	MGIC	Wed, Jun 11, 2003	1.38	1.38	1.37	1.37
2772	NASDAQ	MGIC	Tue, Jun 10, 2003	1.37	1.39	1.37	1.38
2771	NASDAQ	MGIC	Mon, Jun 9, 2003	1.37	1.40	1.37	1.38
2770	NASDAQ	MGIC	Fri, Jun 6, 2003	1.37	1.43	1.37	1.38
2769	NASDAQ	MGIC	Thu, Jun 5, 2003	1.38	1.41	1.37	1.40
2768	NASDAQ	MGIC	Wed, Jun 4, 2003	1.41	1.41	1.38	1.38
2767	NASDAQ	MGIC	Tue, Jun 3, 2003	1.40	1.43	1.38	1.39
2766	NASDAQ	MGIC	Mon, Jun 2, 2003	1.43	1.43	1.40	1.40
2765	NASDAQ	MGIC	Fri, May 30, 2003	1.39	1.42	1.37	1.42
2764	NASDAQ	MGIC	Thu, May 29, 2003	1.40	1.42	1.37	1.39
2763	NASDAQ	MGIC	Wed, May 28, 2003	1.38	1.44	1.32	1.42
2762	NASDAQ	MGIC	Tue, May 27, 2003	1.20	1.42	1.18	1.37
2761	NASDAQ	MGIC	Fri, May 23, 2003	1.30	1.32	1.30	1.31
2760	NASDAQ	MGIC	Thu, May 22, 2003	1.31	1.35	1.30	1.34
2759	NASDAQ	MGIC	Wed, May 21, 2003	1.35	1.35	1.30	1.33
2758	NASDAQ	MGIC	Tue, May 20, 2003	1.38	1.40	1.32	1.36
2757	NASDAQ	MGIC	Mon, May 19, 2003	1.35	1.40	1.35	1.40
2756	NASDAQ	MGIC	Fri, May 16, 2003	1.42	1.45	1.35	1.41
2755	NASDAQ	MGIC	Thu, May 15, 2003	1.38	1.40	1.32	1.36
2754	NASDAQ	MGIC	Wed, May 14, 2003	1.46	1.46	1.40	1.40
2753	NASDAQ	MGIC	Tue, May 13, 2003	1.46	1.46	1.42	1.45
2752	NASDAQ	MGIC	Mon, May 12, 2003	1.40	1.46	1.40	1.46
2751	NASDAQ	MGIC	Fri, May 9, 2003	1.36	1.44	1.36	1.41
2750	NASDAQ	MGIC	Thu, May 8, 2003	1.45	1.45	1.35	1.36
2749	NASDAQ	MGIC	Wed, May 7, 2003	1.46	1.46	1.40	1.44
2748	NASDAQ	MGIC	Tue, May 6, 2003	1.47	1.51	1.44	1.44
2747	NASDAQ	MGIC	Mon, May 5, 2003	1.40	1.53	1.34	1.50
2746	NASDAQ	MGIC	Fri, May 2, 2003	1.40	1.41	1.40	1.40
2745	NASDAQ	MGIC	Thu, May 1, 2003	1.37	1.42	1.35	1.40
2744	NASDAQ	MGIC	Wed, Apr 30, 2003	1.35	1.43	1.28	1.40
2743	NASDAQ	MGIC	Tue, Apr 29, 2003	1.45	1.48	1.35	1.37
2742	NASDAQ	MGIC	Mon, Apr 28, 2003	1.42	1.49	1.40	1.47
2741	NASDAQ	MGIC	Fri, Apr 25, 2003	1.43	1.49	1.41	1.48
2740	NASDAQ	MGIC	Thu, Apr 24, 2003	1.36	1.65	1.36	1.49
2739	NASDAQ	MGIC	Wed, Apr 23, 2003	1.38	1.39	1.35	1.36
2738	NASDAQ	MGIC	Tue, Apr 22, 2003	1.28	1.38	1.28	1.38
2737	NASDAQ	MGIC	Mon, Apr 21, 2003	1.22	1.25	1.18	1.25
2736	NASDAQ	MGIC	Thu, Apr 17, 2003	1.20	1.20	1.19	1.19
2735	NASDAQ	MGIC	Wed, Apr 16, 2003	1.11	1.20	1.11	1.20
2734	NASDAQ	MGIC	Tue, Apr 15, 2003	1.20	1.22	1.17	1.18
2733	NASDAQ	MGIC	Mon, Apr 14, 2003	1.18	1.20	1.16	1.20
2732	NASDAQ	MGIC	Fri, Apr 11, 2003	1.22	1.22	1.20	1.20
2731	NASDAQ	MGIC	Thu, Apr 10, 2003	1.21	1.25	1.18	1.21
2730	NASDAQ	MGIC	Wed, Apr 9, 2003	1.12	1.30	1.12	1.21
2729	NASDAQ	MGIC	Tue, Apr 8, 2003	1.14	1.17	1.14	1.16
2728	NASDAQ	MGIC	Mon, Apr 7, 2003	1.07	1.16	1.07	1.15
2727	NASDAQ	MGIC	Fri, Apr 4, 2003	1.12	1.16	1.07	1.12
2726	NASDAQ	MGIC	Thu, Apr 3, 2003	1.02	1.18	1.02	1.17
2725	NASDAQ	MGIC	Wed, Apr 2, 2003	1.00	1.09	1.00	1.08
2724	NASDAQ	MGIC	Tue, Apr 1, 2003	1.05	1.06	1.03	1.05
2723	NASDAQ	MGIC	Mon, Mar 31, 2003	1.00	1.05	1.00	1.05
2722	NASDAQ	MGIC	Fri, Mar 28, 2003	1.00	1.01	1.00	1.01
2721	NASDAQ	MGIC	Thu, Mar 27, 2003	1.00	1.03	1.00	1.03
2720	NASDAQ	MGIC	Wed, Mar 26, 2003	0.97	1.05	0.97	1.00
2719	NASDAQ	MGIC	Tue, Mar 25, 2003	0.96	1.01	0.96	1.01
2718	NASDAQ	MGIC	Mon, Mar 24, 2003	0.99	1.00	0.91	1.00
2717	NASDAQ	MGIC	Fri, Mar 21, 2003	1.02	1.06	1.02	1.02
2716	NASDAQ	MGIC	Thu, Mar 20, 2003	1.02	1.02	0.96	1.01
2715	NASDAQ	MGIC	Wed, Mar 19, 2003	1.00	1.00	0.95	1.00
2714	NASDAQ	MGIC	Tue, Mar 18, 2003	1.00	1.03	1.00	1.03
2713	NASDAQ	MGIC	Mon, Mar 17, 2003	1.01	1.02	0.96	1.02
2712	NASDAQ	MGIC	Fri, Mar 14, 2003	1.02	1.03	1.01	1.01
2711	NASDAQ	MGIC	Thu, Mar 13, 2003	1.03	1.03	0.99	1.03
2710	NASDAQ	MGIC	Wed, Mar 12, 2003	1.00	1.03	0.95	1.03
2709	NASDAQ	MGIC	Tue, Mar 11, 2003	0.79	1.02	0.79	1.02
2708	NASDAQ	MGIC	Mon, Mar 10, 2003	1.00	1.01	0.97	0.97
2707	NASDAQ	MGIC	Fri, Mar 7, 2003	0.95	1.01	0.95	1.00
2706	NASDAQ	MGIC	Thu, Mar 6, 2003	0.99	1.03	0.97	0.97
2705	NASDAQ	MGIC	Wed, Mar 5, 2003	1.00	1.05	0.99	1.03
2704	NASDAQ	MGIC	Tue, Mar 4, 2003	0.99	1.04	0.98	1.00
2703	NASDAQ	MGIC	Mon, Mar 3, 2003	1.00	1.03	0.96	0.99
2702	NASDAQ	MGIC	Fri, Feb 28, 2003	1.00	1.01	0.96	1.00
2701	NASDAQ	MGIC	Thu, Feb 27, 2003	0.97	1.00	0.97	1.00
2700	NASDAQ	MGIC	Wed, Feb 26, 2003	1.00	1.02	1.00	1.00
2699	NASDAQ	MGIC	Tue, Feb 25, 2003	1.02	1.04	0.96	1.04
2698	NASDAQ	MGIC	Mon, Feb 24, 2003	0.95	1.00	0.95	1.00
2697	NASDAQ	MGIC	Fri, Feb 21, 2003	1.00	1.01	0.96	1.01
2696	NASDAQ	MGIC	Thu, Feb 20, 2003	0.96	1.01	0.96	1.01
2695	NASDAQ	MGIC	Wed, Feb 19, 2003	0.94	0.99	0.94	0.99
2694	NASDAQ	MGIC	Tue, Feb 18, 2003	0.93	1.00	0.93	1.00
2693	NASDAQ	MGIC	Fri, Feb 14, 2003	0.98	0.98	0.93	0.98
2692	NASDAQ	MGIC	Thu, Feb 13, 2003	0.99	1.01	0.95	1.00
2691	NASDAQ	MGIC	Wed, Feb 12, 2003	1.01	1.02	0.98	1.02
2690	NASDAQ	MGIC	Tue, Feb 11, 2003	0.86	1.08	0.86	1.06
2689	NASDAQ	MGIC	Mon, Feb 10, 2003	1.22	1.35	1.22	1.35
2688	NASDAQ	MGIC	Fri, Feb 7, 2003	1.25	1.30	1.12	1.30
2687	NASDAQ	MGIC	Thu, Feb 6, 2003	1.28	1.30	1.25	1.29
2686	NASDAQ	MGIC	Wed, Feb 5, 2003	1.25	1.30	1.22	1.27
2685	NASDAQ	MGIC	Tue, Feb 4, 2003	1.30	1.30	1.25	1.26
2684	NASDAQ	MGIC	Mon, Feb 3, 2003	1.30	1.31	1.21	1.30
2683	NASDAQ	MGIC	Fri, Jan 31, 2003	1.28	1.30	1.21	1.30
2682	NASDAQ	MGIC	Thu, Jan 30, 2003	1.25	1.33	1.22	1.30
2681	NASDAQ	MGIC	Wed, Jan 29, 2003	1.33	1.33	1.26	1.29
2680	NASDAQ	MGIC	Tue, Jan 28, 2003	1.34	1.43	1.20	1.23
2679	NASDAQ	MGIC	Mon, Jan 27, 2003	1.22	1.35	1.18	1.33
2678	NASDAQ	MGIC	Fri, Jan 24, 2003	1.35	1.35	1.23	1.30
2677	NASDAQ	MGIC	Thu, Jan 23, 2003	1.21	1.30	1.21	1.26
2676	NASDAQ	MGIC	Wed, Jan 22, 2003	1.22	1.28	1.14	1.28
2675	NASDAQ	MGIC	Tue, Jan 21, 2003	1.17	1.18	1.15	1.18
2674	NASDAQ	MGIC	Fri, Jan 17, 2003	1.18	1.30	1.15	1.18
2673	NASDAQ	MGIC	Thu, Jan 16, 2003	1.15	1.20	1.15	1.20
2672	NASDAQ	MGIC	Wed, Jan 15, 2003	1.10	1.24	1.06	1.18
2671	NASDAQ	MGIC	Tue, Jan 14, 2003	1.32	1.40	1.19	1.24
2670	NASDAQ	MGIC	Mon, Jan 13, 2003	1.30	1.42	1.30	1.33
2669	NASDAQ	MGIC	Fri, Jan 10, 2003	1.25	1.30	1.23	1.30
2668	NASDAQ	MGIC	Thu, Jan 9, 2003	1.25	1.30	1.25	1.26
2667	NASDAQ	MGIC	Wed, Jan 8, 2003	1.29	1.30	1.24	1.26
2666	NASDAQ	MGIC	Tue, Jan 7, 2003	1.27	1.31	1.25	1.29
2665	NASDAQ	MGIC	Mon, Jan 6, 2003	1.20	1.31	1.20	1.27
2664	NASDAQ	MGIC	Fri, Jan 3, 2003	1.26	1.30	1.20	1.30
2663	NASDAQ	MGIC	Thu, Jan 2, 2003	1.31	1.31	1.16	1.29
2662	NASDAQ	MGIC	Tue, Dec 31, 2002	1.08	1.32	1.05	1.27
2661	NASDAQ	MGIC	Mon, Dec 30, 2002	1.12	1.18	1.09	1.18
2660	NASDAQ	MGIC	Fri, Dec 27, 2002	1.12	1.17	1.09	1.17
2659	NASDAQ	MGIC	Thu, Dec 26, 2002	1.12	1.16	1.12	1.14
2658	NASDAQ	MGIC	Tue, Dec 24, 2002	1.14	1.21	1.12	1.17
2657	NASDAQ	MGIC	Mon, Dec 23, 2002	1.15	1.16	1.15	1.15
2656	NASDAQ	MGIC	Fri, Dec 20, 2002	1.17	1.23	1.17	1.23
2655	NASDAQ	MGIC	Thu, Dec 19, 2002	1.20	1.22	1.15	1.22
2654	NASDAQ	MGIC	Wed, Dec 18, 2002	1.19	1.21	1.15	1.20
2653	NASDAQ	MGIC	Tue, Dec 17, 2002	1.16	1.26	1.16	1.26
2652	NASDAQ	MGIC	Mon, Dec 16, 2002	1.16	1.28	1.16	1.28
2651	NASDAQ	MGIC	Fri, Dec 13, 2002	1.16	1.28	1.15	1.24
2650	NASDAQ	MGIC	Thu, Dec 12, 2002	1.09	1.27	1.06	1.22
2649	NASDAQ	MGIC	Wed, Dec 11, 2002	1.21	1.29	1.21	1.29
2648	NASDAQ	MGIC	Tue, Dec 10, 2002	1.21	1.30	1.20	1.29
2647	NASDAQ	MGIC	Mon, Dec 9, 2002	1.20	1.32	1.15	1.32
2646	NASDAQ	MGIC	Fri, Dec 6, 2002	1.21	1.30	1.20	1.30
2645	NASDAQ	MGIC	Thu, Dec 5, 2002	1.30	1.30	1.21	1.22
2644	NASDAQ	MGIC	Wed, Dec 4, 2002	1.15	1.31	1.15	1.31
2643	NASDAQ	MGIC	Tue, Dec 3, 2002	1.16	1.25	1.16	1.25
2642	NASDAQ	MGIC	Mon, Dec 2, 2002	1.16	1.25	1.16	1.23
2641	NASDAQ	MGIC	Fri, Nov 29, 2002	1.20	1.25	1.16	1.16
2640	NASDAQ	MGIC	Wed, Nov 27, 2002	1.20	1.21	1.20	1.20
2639	NASDAQ	MGIC	Tue, Nov 26, 2002	1.23	1.24	1.15	1.20
2638	NASDAQ	MGIC	Mon, Nov 25, 2002	1.25	1.28	1.19	1.28
2637	NASDAQ	MGIC	Fri, Nov 22, 2002	1.23	1.26	1.23	1.23
2636	NASDAQ	MGIC	Thu, Nov 21, 2002	1.23	1.26	1.23	1.25
2635	NASDAQ	MGIC	Wed, Nov 20, 2002	1.24	1.24	1.22	1.23
2634	NASDAQ	MGIC	Tue, Nov 19, 2002	1.27	1.27	1.26	1.27
2633	NASDAQ	MGIC	Mon, Nov 18, 2002	1.25	1.29	1.24	1.27
2632	NASDAQ	MGIC	Fri, Nov 15, 2002	1.39	1.40	1.25	1.31
2631	NASDAQ	MGIC	Thu, Nov 14, 2002	1.28	1.44	1.25	1.38
2630	NASDAQ	MGIC	Wed, Nov 13, 2002	1.15	1.40	1.13	1.25
2629	NASDAQ	MGIC	Tue, Nov 12, 2002	1.05	1.15	1.05	1.12
2628	NASDAQ	MGIC	Mon, Nov 11, 2002	1.09	1.13	1.08	1.09
2627	NASDAQ	MGIC	Fri, Nov 8, 2002	1.07	1.10	1.07	1.09
2626	NASDAQ	MGIC	Thu, Nov 7, 2002	1.05	1.09	1.05	1.06
2625	NASDAQ	MGIC	Wed, Nov 6, 2002	1.05	1.07	1.05	1.07
2624	NASDAQ	MGIC	Tue, Nov 5, 2002	1.10	1.10	1.06	1.06
2623	NASDAQ	MGIC	Mon, Nov 4, 2002	0.99	1.08	0.95	1.08
2622	NASDAQ	MGIC	Fri, Nov 1, 2002	1.06	1.07	1.05	1.06
2621	NASDAQ	MGIC	Thu, Oct 31, 2002	1.06	1.08	1.06	1.07
2620	NASDAQ	MGIC	Wed, Oct 30, 2002	1.09	1.18	1.05	1.05
2619	NASDAQ	MGIC	Tue, Oct 29, 2002	1.09	1.11	1.09	1.11
2618	NASDAQ	MGIC	Mon, Oct 28, 2002	1.10	1.12	1.10	1.10
2617	NASDAQ	MGIC	Fri, Oct 25, 2002	1.05	1.08	1.05	1.08
2616	NASDAQ	MGIC	Thu, Oct 24, 2002	1.15	1.30	1.05	1.05
2615	NASDAQ	MGIC	Wed, Oct 23, 2002	1.05	1.09	1.05	1.08
2614	NASDAQ	MGIC	Tue, Oct 22, 2002	1.05	1.09	1.05	1.09
2613	NASDAQ	MGIC	Mon, Oct 21, 2002	1.07	1.10	1.05	1.06
2612	NASDAQ	MGIC	Fri, Oct 18, 2002	1.09	1.09	1.06	1.06
2611	NASDAQ	MGIC	Thu, Oct 17, 2002	1.05	1.08	1.05	1.07
2610	NASDAQ	MGIC	Wed, Oct 16, 2002	1.06	1.08	1.05	1.05
2609	NASDAQ	MGIC	Tue, Oct 15, 2002	1.07	1.09	1.05	1.05
2608	NASDAQ	MGIC	Mon, Oct 14, 2002	0.90	1.05	0.90	1.05
2607	NASDAQ	MGIC	Fri, Oct 11, 2002	1.01	1.05	1.00	1.01
2606	NASDAQ	MGIC	Thu, Oct 10, 2002	0.90	1.05	0.90	1.05
2605	NASDAQ	MGIC	Wed, Oct 9, 2002	0.97	1.01	0.95	1.00
2604	NASDAQ	MGIC	Tue, Oct 8, 2002	0.85	0.94	0.85	0.94
2603	NASDAQ	MGIC	Mon, Oct 7, 2002	0.86	0.90	0.83	0.83
2602	NASDAQ	MGIC	Fri, Oct 4, 2002	0.94	0.94	0.88	0.88
2601	NASDAQ	MGIC	Thu, Oct 3, 2002	0.85	0.88	0.84	0.88
2600	NASDAQ	MGIC	Wed, Oct 2, 2002	0.72	0.85	0.72	0.85
2599	NASDAQ	MGIC	Tue, Oct 1, 2002	0.77	0.84	0.75	0.75
2598	NASDAQ	MGIC	Mon, Sep 30, 2002	0.78	0.82	0.77	0.77
2597	NASDAQ	MGIC	Fri, Sep 27, 2002	0.85	0.85	0.78	0.78
2596	NASDAQ	MGIC	Thu, Sep 26, 2002	0.82	0.84	0.80	0.80
2595	NASDAQ	MGIC	Wed, Sep 25, 2002	0.87	0.91	0.82	0.88
2594	NASDAQ	MGIC	Tue, Sep 24, 2002	0.87	0.93	0.86	0.91
2593	NASDAQ	MGIC	Mon, Sep 23, 2002	0.95	0.95	0.91	0.93
2592	NASDAQ	MGIC	Fri, Sep 20, 2002	0.87	0.93	0.85	0.93
2591	NASDAQ	MGIC	Thu, Sep 19, 2002	0.92	0.92	0.84	0.87
2590	NASDAQ	MGIC	Wed, Sep 18, 2002	0.98	0.99	0.77	0.88
2589	NASDAQ	MGIC	Tue, Sep 17, 2002	1.04	1.08	1.00	1.00
2588	NASDAQ	MGIC	Mon, Sep 16, 2002	1.05	1.05	1.05	1.05
2587	NASDAQ	MGIC	Fri, Sep 13, 2002	1.06	1.06	1.05	1.05
2586	NASDAQ	MGIC	Thu, Sep 12, 2002	1.08	1.08	1.08	1.08
2585	NASDAQ	MGIC	Tue, Sep 10, 2002	1.08	1.12	1.08	1.08
2584	NASDAQ	MGIC	Mon, Sep 9, 2002	1.10	1.10	1.08	1.10
2583	NASDAQ	MGIC	Fri, Sep 6, 2002	0.89	1.12	0.88	1.10
2582	NASDAQ	MGIC	Thu, Sep 5, 2002	1.08	1.08	1.00	1.08
2581	NASDAQ	MGIC	Wed, Sep 4, 2002	1.07	1.09	1.03	1.08
2580	NASDAQ	MGIC	Tue, Sep 3, 2002	1.07	1.11	1.07	1.07
2579	NASDAQ	MGIC	Fri, Aug 30, 2002	1.05	1.08	1.01	1.07
2578	NASDAQ	MGIC	Thu, Aug 29, 2002	1.02	1.08	1.00	1.08
2577	NASDAQ	MGIC	Wed, Aug 28, 2002	1.02	1.05	1.02	1.05
2576	NASDAQ	MGIC	Tue, Aug 27, 2002	1.01	1.07	1.01	1.01
2575	NASDAQ	MGIC	Mon, Aug 26, 2002	1.03	1.07	1.01	1.01
2574	NASDAQ	MGIC	Fri, Aug 23, 2002	1.03	1.09	1.03	1.04
2573	NASDAQ	MGIC	Thu, Aug 22, 2002	1.05	1.08	1.03	1.05
2572	NASDAQ	MGIC	Wed, Aug 21, 2002	1.03	1.10	1.03	1.05
2571	NASDAQ	MGIC	Tue, Aug 20, 2002	1.03	1.06	1.03	1.03
2570	NASDAQ	MGIC	Mon, Aug 19, 2002	1.01	1.08	1.01	1.03
2569	NASDAQ	MGIC	Fri, Aug 16, 2002	0.95	1.09	0.88	1.09
2568	NASDAQ	MGIC	Thu, Aug 15, 2002	1.03	1.08	1.02	1.03
2567	NASDAQ	MGIC	Wed, Aug 14, 2002	1.02	1.09	1.02	1.05
2566	NASDAQ	MGIC	Tue, Aug 13, 2002	1.03	1.10	1.03	1.03
2565	NASDAQ	MGIC	Mon, Aug 12, 2002	1.05	1.10	1.03	1.03
2564	NASDAQ	MGIC	Fri, Aug 9, 2002	1.03	1.10	1.03	1.10
2563	NASDAQ	MGIC	Thu, Aug 8, 2002	1.03	1.05	1.03	1.03
2562	NASDAQ	MGIC	Wed, Aug 7, 2002	1.03	1.05	1.03	1.03
2561	NASDAQ	MGIC	Tue, Aug 6, 2002	1.01	1.05	1.01	1.03
2560	NASDAQ	MGIC	Mon, Aug 5, 2002	1.02	1.10	1.02	1.04
2559	NASDAQ	MGIC	Fri, Aug 2, 2002	1.11	1.11	1.09	1.09
2558	NASDAQ	MGIC	Thu, Aug 1, 2002	1.11	1.18	1.11	1.11
2557	NASDAQ	MGIC	Wed, Jul 31, 2002	1.11	1.16	1.07	1.16
2556	NASDAQ	MGIC	Tue, Jul 30, 2002	1.07	1.10	1.01	1.10
2555	NASDAQ	MGIC	Mon, Jul 29, 2002	1.06	1.09	1.00	1.08
2554	NASDAQ	MGIC	Fri, Jul 26, 2002	1.12	1.12	1.06	1.06
2553	NASDAQ	MGIC	Thu, Jul 25, 2002	1.07	1.18	1.06	1.12
2552	NASDAQ	MGIC	Wed, Jul 24, 2002	1.05	1.10	1.02	1.10
2551	NASDAQ	MGIC	Tue, Jul 23, 2002	1.06	1.15	1.00	1.11
2550	NASDAQ	MGIC	Mon, Jul 22, 2002	1.16	1.16	1.10	1.13
2549	NASDAQ	MGIC	Fri, Jul 19, 2002	1.14	1.24	1.14	1.24
2548	NASDAQ	MGIC	Thu, Jul 18, 2002	1.19	1.20	1.13	1.20
2547	NASDAQ	MGIC	Wed, Jul 17, 2002	1.12	1.20	1.10	1.20
2546	NASDAQ	MGIC	Tue, Jul 16, 2002	1.13	1.18	1.12	1.17
2545	NASDAQ	MGIC	Mon, Jul 15, 2002	1.24	1.24	1.12	1.21
2544	NASDAQ	MGIC	Fri, Jul 12, 2002	1.12	1.28	1.09	1.24
2543	NASDAQ	MGIC	Thu, Jul 11, 2002	1.15	1.22	1.11	1.20
2542	NASDAQ	MGIC	Wed, Jul 10, 2002	1.18	1.25	1.10	1.24
2541	NASDAQ	MGIC	Tue, Jul 9, 2002	1.24	1.25	1.19	1.21
2540	NASDAQ	MGIC	Mon, Jul 8, 2002	1.13	1.29	1.13	1.24
2539	NASDAQ	MGIC	Fri, Jul 5, 2002	1.16	1.25	1.16	1.25
2538	NASDAQ	MGIC	Wed, Jul 3, 2002	1.17	1.25	1.17	1.25
2537	NASDAQ	MGIC	Tue, Jul 2, 2002	1.20	1.25	1.14	1.25
2536	NASDAQ	MGIC	Mon, Jul 1, 2002	1.21	1.25	1.20	1.24
2535	NASDAQ	MGIC	Fri, Jun 28, 2002	1.10	1.30	1.06	1.25
2534	NASDAQ	MGIC	Thu, Jun 27, 2002	1.13	1.17	1.10	1.17
2533	NASDAQ	MGIC	Wed, Jun 26, 2002	1.18	1.29	1.11	1.13
2532	NASDAQ	MGIC	Tue, Jun 25, 2002	1.15	1.29	1.15	1.28
2531	NASDAQ	MGIC	Mon, Jun 24, 2002	1.18	1.27	1.13	1.23
2530	NASDAQ	MGIC	Fri, Jun 21, 2002	1.20	1.27	1.18	1.25
2529	NASDAQ	MGIC	Thu, Jun 20, 2002	1.18	1.22	1.12	1.20
2528	NASDAQ	MGIC	Wed, Jun 19, 2002	1.23	1.35	1.13	1.28
2527	NASDAQ	MGIC	Tue, Jun 18, 2002	1.23	1.27	1.22	1.27
2526	NASDAQ	MGIC	Mon, Jun 17, 2002	1.28	1.28	1.21	1.26
2525	NASDAQ	MGIC	Fri, Jun 14, 2002	1.23	1.26	1.23	1.23
2524	NASDAQ	MGIC	Thu, Jun 13, 2002	1.30	1.37	1.22	1.33
2523	NASDAQ	MGIC	Wed, Jun 12, 2002	1.31	1.38	1.26	1.38
2522	NASDAQ	MGIC	Tue, Jun 11, 2002	1.28	1.42	1.26	1.42
2521	NASDAQ	MGIC	Mon, Jun 10, 2002	1.30	1.40	1.30	1.40
2520	NASDAQ	MGIC	Fri, Jun 7, 2002	1.39	1.39	1.37	1.37
2519	NASDAQ	MGIC	Thu, Jun 6, 2002	1.36	1.42	1.35	1.40
2518	NASDAQ	MGIC	Wed, Jun 5, 2002	1.32	1.42	1.27	1.40
2517	NASDAQ	MGIC	Tue, Jun 4, 2002	1.37	1.40	1.31	1.31
2516	NASDAQ	MGIC	Mon, Jun 3, 2002	1.42	1.45	1.38	1.40
2515	NASDAQ	MGIC	Fri, May 31, 2002	1.42	1.50	1.41	1.41
2514	NASDAQ	MGIC	Thu, May 30, 2002	1.52	1.52	1.41	1.49
2513	NASDAQ	MGIC	Wed, May 29, 2002	1.53	1.53	1.52	1.52
2512	NASDAQ	MGIC	Tue, May 28, 2002	1.51	1.62	1.51	1.51
2511	NASDAQ	MGIC	Fri, May 24, 2002	1.54	1.60	1.50	1.60
2510	NASDAQ	MGIC	Thu, May 23, 2002	1.51	1.59	1.51	1.59
2509	NASDAQ	MGIC	Wed, May 22, 2002	1.53	1.58	1.50	1.58
2508	NASDAQ	MGIC	Tue, May 21, 2002	1.57	1.60	1.50	1.59
2507	NASDAQ	MGIC	Mon, May 20, 2002	1.62	1.67	1.60	1.60
2506	NASDAQ	MGIC	Fri, May 17, 2002	1.68	1.79	1.68	1.75
2505	NASDAQ	MGIC	Thu, May 16, 2002	1.66	1.74	1.66	1.69
2504	NASDAQ	MGIC	Wed, May 15, 2002	1.65	1.80	1.63	1.80
2503	NASDAQ	MGIC	Tue, May 14, 2002	1.60	1.78	1.60	1.75
2502	NASDAQ	MGIC	Mon, May 13, 2002	1.68	1.75	1.55	1.75
2501	NASDAQ	MGIC	Fri, May 10, 2002	1.62	1.72	1.55	1.71
2500	NASDAQ	MGIC	Thu, May 9, 2002	1.52	1.64	1.48	1.63
2499	NASDAQ	MGIC	Wed, May 8, 2002	1.47	1.52	1.47	1.51
2498	NASDAQ	MGIC	Tue, May 7, 2002	1.45	1.51	1.45	1.50
2497	NASDAQ	MGIC	Mon, May 6, 2002	1.44	1.48	1.41	1.46
2496	NASDAQ	MGIC	Fri, May 3, 2002	1.46	1.50	1.39	1.44
2495	NASDAQ	MGIC	Thu, May 2, 2002	1.50	1.54	1.44	1.48
2494	NASDAQ	MGIC	Wed, May 1, 2002	1.43	1.50	1.43	1.50
2493	NASDAQ	MGIC	Tue, Apr 30, 2002	1.44	1.55	1.40	1.49
2492	NASDAQ	MGIC	Mon, Apr 29, 2002	1.47	1.55	1.44	1.51
2491	NASDAQ	MGIC	Fri, Apr 26, 2002	1.53	1.58	1.47	1.47
2490	NASDAQ	MGIC	Thu, Apr 25, 2002	1.52	1.52	1.52	1.52
2489	NASDAQ	MGIC	Wed, Apr 24, 2002	1.55	1.58	1.52	1.58
2488	NASDAQ	MGIC	Tue, Apr 23, 2002	1.55	1.70	1.53	1.60
2487	NASDAQ	MGIC	Mon, Apr 22, 2002	1.60	1.64	1.56	1.63
2486	NASDAQ	MGIC	Fri, Apr 19, 2002	1.63	1.71	1.51	1.71
2485	NASDAQ	MGIC	Thu, Apr 18, 2002	1.55	1.63	1.50	1.63
2484	NASDAQ	MGIC	Wed, Apr 17, 2002	1.54	1.69	1.53	1.69
2483	NASDAQ	MGIC	Tue, Apr 16, 2002	1.45	1.67	1.45	1.67
2482	NASDAQ	MGIC	Mon, Apr 15, 2002	1.50	1.60	1.47	1.60
2481	NASDAQ	MGIC	Fri, Apr 12, 2002	1.47	1.48	1.47	1.47
2480	NASDAQ	MGIC	Thu, Apr 11, 2002	1.53	1.54	1.42	1.47
2479	NASDAQ	MGIC	Wed, Apr 10, 2002	1.49	1.60	1.48	1.53
2478	NASDAQ	MGIC	Tue, Apr 9, 2002	1.52	1.58	1.50	1.58
2477	NASDAQ	MGIC	Mon, Apr 8, 2002	1.58	1.60	1.50	1.55
2476	NASDAQ	MGIC	Fri, Apr 5, 2002	1.56	1.64	1.56	1.64
2475	NASDAQ	MGIC	Thu, Apr 4, 2002	1.52	1.60	1.52	1.55
2474	NASDAQ	MGIC	Wed, Apr 3, 2002	1.50	1.60	1.50	1.52
2473	NASDAQ	MGIC	Tue, Apr 2, 2002	1.50	1.65	1.50	1.51
2472	NASDAQ	MGIC	Mon, Apr 1, 2002	1.54	1.60	1.48	1.55
2471	NASDAQ	MGIC	Thu, Mar 28, 2002	1.49	1.60	1.49	1.51
2470	NASDAQ	MGIC	Wed, Mar 27, 2002	1.64	1.65	1.49	1.50
2469	NASDAQ	MGIC	Tue, Mar 26, 2002	1.51	1.63	1.48	1.56
2468	NASDAQ	MGIC	Mon, Mar 25, 2002	1.52	1.60	1.45	1.48
2467	NASDAQ	MGIC	Fri, Mar 22, 2002	1.64	1.65	1.55	1.60
2466	NASDAQ	MGIC	Thu, Mar 21, 2002	1.57	1.66	1.57	1.62
2465	NASDAQ	MGIC	Wed, Mar 20, 2002	1.58	1.67	1.57	1.58
2464	NASDAQ	MGIC	Tue, Mar 19, 2002	1.67	1.70	1.57	1.70
2463	NASDAQ	MGIC	Mon, Mar 18, 2002	1.65	1.67	1.52	1.64
2462	NASDAQ	MGIC	Fri, Mar 15, 2002	1.61	1.67	1.61	1.67
2461	NASDAQ	MGIC	Thu, Mar 14, 2002	1.61	1.68	1.60	1.65
2460	NASDAQ	MGIC	Wed, Mar 13, 2002	1.57	1.68	1.57	1.61
2459	NASDAQ	MGIC	Tue, Mar 12, 2002	1.63	1.65	1.60	1.65
2458	NASDAQ	MGIC	Mon, Mar 11, 2002	1.71	1.71	1.60	1.67
2457	NASDAQ	MGIC	Fri, Mar 8, 2002	1.50	1.77	1.50	1.76
2456	NASDAQ	MGIC	Thu, Mar 7, 2002	1.48	1.54	1.48	1.50
2455	NASDAQ	MGIC	Wed, Mar 6, 2002	1.56	1.61	1.53	1.58
2454	NASDAQ	MGIC	Tue, Mar 5, 2002	1.60	1.60	1.57	1.60
2453	NASDAQ	MGIC	Mon, Mar 4, 2002	1.63	1.68	1.58	1.59
2452	NASDAQ	MGIC	Fri, Mar 1, 2002	1.56	1.75	1.55	1.70
2451	NASDAQ	MGIC	Thu, Feb 28, 2002	1.62	1.80	1.55	1.65
2450	NASDAQ	MGIC	Wed, Feb 27, 2002	1.66	1.75	1.58	1.72
2449	NASDAQ	MGIC	Tue, Feb 26, 2002	1.65	1.70	1.65	1.70
2448	NASDAQ	MGIC	Mon, Feb 25, 2002	1.66	1.69	1.55	1.65
2447	NASDAQ	MGIC	Fri, Feb 22, 2002	1.55	1.68	1.55	1.68
2446	NASDAQ	MGIC	Thu, Feb 21, 2002	1.52	1.64	1.52	1.64
2445	NASDAQ	MGIC	Wed, Feb 20, 2002	1.55	1.67	1.46	1.52
2444	NASDAQ	MGIC	Tue, Feb 19, 2002	1.54	1.65	1.51	1.57
2443	NASDAQ	MGIC	Fri, Feb 15, 2002	1.60	1.75	1.60	1.68
2442	NASDAQ	MGIC	Thu, Feb 14, 2002	1.68	1.78	1.57	1.78
2441	NASDAQ	MGIC	Wed, Feb 13, 2002	1.63	1.73	1.63	1.73
2440	NASDAQ	MGIC	Tue, Feb 12, 2002	1.68	1.68	1.60	1.62
2439	NASDAQ	MGIC	Mon, Feb 11, 2002	1.60	1.69	1.60	1.68
2438	NASDAQ	MGIC	Fri, Feb 8, 2002	1.70	1.80	1.66	1.79
2437	NASDAQ	MGIC	Thu, Feb 7, 2002	1.72	1.81	1.65	1.80
2436	NASDAQ	MGIC	Wed, Feb 6, 2002	1.74	1.85	1.69	1.72
2435	NASDAQ	MGIC	Tue, Feb 5, 2002	1.80	1.85	1.71	1.85
2434	NASDAQ	MGIC	Mon, Feb 4, 2002	1.85	1.94	1.67	1.81
2433	NASDAQ	MGIC	Fri, Feb 1, 2002	1.75	1.82	1.75	1.81
2432	NASDAQ	MGIC	Thu, Jan 31, 2002	1.80	1.82	1.78	1.78
2431	NASDAQ	MGIC	Wed, Jan 30, 2002	1.79	1.82	1.78	1.82
2430	NASDAQ	MGIC	Tue, Jan 29, 2002	1.87	1.94	1.78	1.89
2429	NASDAQ	MGIC	Mon, Jan 28, 2002	1.95	1.95	1.86	1.91
2428	NASDAQ	MGIC	Fri, Jan 25, 2002	1.93	2.04	1.91	1.99
2427	NASDAQ	MGIC	Thu, Jan 24, 2002	1.96	2.00	1.89	1.99
2426	NASDAQ	MGIC	Wed, Jan 23, 2002	1.91	1.99	1.82	1.96
2425	NASDAQ	MGIC	Tue, Jan 22, 2002	1.98	2.03	1.92	1.94
2424	NASDAQ	MGIC	Fri, Jan 18, 2002	2.00	2.02	1.97	2.01
2423	NASDAQ	MGIC	Thu, Jan 17, 2002	1.99	2.04	1.97	2.00
2422	NASDAQ	MGIC	Wed, Jan 16, 2002	2.05	2.05	1.96	2.04
2421	NASDAQ	MGIC	Tue, Jan 15, 2002	1.97	2.08	1.97	2.08
2420	NASDAQ	MGIC	Mon, Jan 14, 2002	2.05	2.10	1.97	2.05
2419	NASDAQ	MGIC	Fri, Jan 11, 2002	1.95	2.09	1.95	2.04
2418	NASDAQ	MGIC	Thu, Jan 10, 2002	2.00	2.05	1.94	1.99
2417	NASDAQ	MGIC	Wed, Jan 9, 2002	1.92	2.03	1.85	2.00
2416	NASDAQ	MGIC	Tue, Jan 8, 2002	1.76	2.00	1.76	1.94
2415	NASDAQ	MGIC	Mon, Jan 7, 2002	1.89	1.95	1.76	1.88
2414	NASDAQ	MGIC	Fri, Jan 4, 2002	1.77	1.89	1.77	1.89
2413	NASDAQ	MGIC	Thu, Jan 3, 2002	1.89	1.95	1.75	1.81
2412	NASDAQ	MGIC	Wed, Jan 2, 2002	2.01	2.05	1.95	1.98
2411	NASDAQ	MGIC	Mon, Dec 31, 2001	1.90	2.00	1.75	2.00
2410	NASDAQ	MGIC	Fri, Dec 28, 2001	1.91	2.00	1.77	1.95
2409	NASDAQ	MGIC	Thu, Dec 27, 2001	1.85	1.99	1.80	1.96
2408	NASDAQ	MGIC	Wed, Dec 26, 2001	1.66	1.90	1.66	1.85
2407	NASDAQ	MGIC	Mon, Dec 24, 2001	1.58	1.75	1.56	1.62
2406	NASDAQ	MGIC	Fri, Dec 21, 2001	1.55	1.65	1.52	1.64
2405	NASDAQ	MGIC	Thu, Dec 20, 2001	1.57	1.65	1.55	1.62
2404	NASDAQ	MGIC	Wed, Dec 19, 2001	1.56	1.69	1.55	1.65
2403	NASDAQ	MGIC	Tue, Dec 18, 2001	1.55	1.70	1.55	1.60
2402	NASDAQ	MGIC	Mon, Dec 17, 2001	1.61	1.70	1.50	1.67
2401	NASDAQ	MGIC	Fri, Dec 14, 2001	1.50	1.70	1.50	1.70
2400	NASDAQ	MGIC	Thu, Dec 13, 2001	1.77	1.77	1.47	1.47
2399	NASDAQ	MGIC	Wed, Dec 12, 2001	1.80	1.84	1.64	1.78
2398	NASDAQ	MGIC	Tue, Dec 11, 2001	1.71	1.89	1.71	1.84
2397	NASDAQ	MGIC	Mon, Dec 10, 2001	1.81	1.90	1.72	1.89
2396	NASDAQ	MGIC	Fri, Dec 7, 2001	1.51	1.82	1.40	1.82
2395	NASDAQ	MGIC	Thu, Dec 6, 2001	1.54	1.58	1.53	1.58
2394	NASDAQ	MGIC	Wed, Dec 5, 2001	1.59	1.60	1.50	1.58
2393	NASDAQ	MGIC	Tue, Dec 4, 2001	1.50	1.58	1.50	1.56
2392	NASDAQ	MGIC	Mon, Dec 3, 2001	1.56	1.65	1.52	1.52
2391	NASDAQ	MGIC	Fri, Nov 30, 2001	1.55	1.60	1.53	1.53
2390	NASDAQ	MGIC	Thu, Nov 29, 2001	1.57	1.75	1.53	1.55
2389	NASDAQ	MGIC	Wed, Nov 28, 2001	1.61	1.64	1.55	1.59
2388	NASDAQ	MGIC	Tue, Nov 27, 2001	1.65	1.70	1.61	1.63
2387	NASDAQ	MGIC	Mon, Nov 26, 2001	1.66	1.70	1.66	1.68
2386	NASDAQ	MGIC	Fri, Nov 23, 2001	1.70	1.75	1.66	1.75
2385	NASDAQ	MGIC	Wed, Nov 21, 2001	1.71	1.73	1.70	1.70
2384	NASDAQ	MGIC	Tue, Nov 20, 2001	1.76	1.77	1.68	1.72
2383	NASDAQ	MGIC	Mon, Nov 19, 2001	1.84	1.84	1.73	1.78
2382	NASDAQ	MGIC	Fri, Nov 16, 2001	1.80	1.80	1.75	1.80
2381	NASDAQ	MGIC	Thu, Nov 15, 2001	1.68	1.75	1.68	1.72
2380	NASDAQ	MGIC	Wed, Nov 14, 2001	1.82	1.82	1.69	1.69
2379	NASDAQ	MGIC	Tue, Nov 13, 2001	1.66	1.83	1.66	1.80
2378	NASDAQ	MGIC	Mon, Nov 12, 2001	1.61	1.75	1.61	1.68
2377	NASDAQ	MGIC	Fri, Nov 9, 2001	1.64	1.78	1.55	1.75
2376	NASDAQ	MGIC	Thu, Nov 8, 2001	1.64	1.64	1.52	1.60
2375	NASDAQ	MGIC	Wed, Nov 7, 2001	1.48	1.60	1.47	1.57
2374	NASDAQ	MGIC	Tue, Nov 6, 2001	1.55	1.55	1.49	1.53
2373	NASDAQ	MGIC	Mon, Nov 5, 2001	1.55	1.68	1.51	1.54
2372	NASDAQ	MGIC	Fri, Nov 2, 2001	1.52	1.60	1.50	1.51
2371	NASDAQ	MGIC	Thu, Nov 1, 2001	1.60	1.60	1.56	1.56
2370	NASDAQ	MGIC	Wed, Oct 31, 2001	1.67	1.70	1.60	1.60
2369	NASDAQ	MGIC	Tue, Oct 30, 2001	1.67	1.80	1.66	1.69
2368	NASDAQ	MGIC	Mon, Oct 29, 2001	1.65	1.75	1.65	1.66
2367	NASDAQ	MGIC	Fri, Oct 26, 2001	1.71	1.85	1.71	1.71
2366	NASDAQ	MGIC	Thu, Oct 25, 2001	1.80	1.86	1.72	1.86
2365	NASDAQ	MGIC	Wed, Oct 24, 2001	1.96	1.96	1.80	1.80
2364	NASDAQ	MGIC	Tue, Oct 23, 2001	1.96	2.00	1.96	1.97
2363	NASDAQ	MGIC	Mon, Oct 22, 2001	1.94	2.05	1.93	1.95
2362	NASDAQ	MGIC	Fri, Oct 19, 2001	1.99	2.04	1.94	2.00
2361	NASDAQ	MGIC	Thu, Oct 18, 2001	1.85	2.00	1.85	1.97
2360	NASDAQ	MGIC	Wed, Oct 17, 2001	1.89	1.98	1.81	1.86
2359	NASDAQ	MGIC	Tue, Oct 16, 2001	1.84	1.90	1.73	1.90
2358	NASDAQ	MGIC	Mon, Oct 15, 2001	1.79	1.86	1.73	1.76
2357	NASDAQ	MGIC	Fri, Oct 12, 2001	1.72	1.90	1.65	1.87
2356	NASDAQ	MGIC	Thu, Oct 11, 2001	1.62	1.78	1.58	1.73
2355	NASDAQ	MGIC	Wed, Oct 10, 2001	1.65	1.79	1.55	1.74
2354	NASDAQ	MGIC	Tue, Oct 9, 2001	1.73	1.80	1.68	1.75
2353	NASDAQ	MGIC	Mon, Oct 8, 2001	1.69	1.83	1.69	1.73
2352	NASDAQ	MGIC	Fri, Oct 5, 2001	1.80	1.85	1.45	1.80
2351	NASDAQ	MGIC	Thu, Oct 4, 2001	1.60	1.80	1.54	1.80
2350	NASDAQ	MGIC	Wed, Oct 3, 2001	1.50	1.65	1.45	1.64
2349	NASDAQ	MGIC	Tue, Oct 2, 2001	1.50	1.59	1.47	1.59
2348	NASDAQ	MGIC	Mon, Oct 1, 2001	1.41	1.57	1.41	1.56
2347	NASDAQ	MGIC	Fri, Sep 28, 2001	1.48	1.60	1.39	1.55
2346	NASDAQ	MGIC	Thu, Sep 27, 2001	1.40	1.61	1.25	1.50
2345	NASDAQ	MGIC	Wed, Sep 26, 2001	1.53	1.63	1.40	1.61
2344	NASDAQ	MGIC	Tue, Sep 25, 2001	1.62	1.62	1.45	1.49
2343	NASDAQ	MGIC	Mon, Sep 24, 2001	1.20	1.60	1.20	1.58
2342	NASDAQ	MGIC	Fri, Sep 21, 2001	1.25	1.55	1.16	1.46
2341	NASDAQ	MGIC	Thu, Sep 20, 2001	1.20	1.51	1.15	1.45
2340	NASDAQ	MGIC	Wed, Sep 19, 2001	1.25	1.40	1.14	1.35
2339	NASDAQ	MGIC	Tue, Sep 18, 2001	0.95	1.55	0.94	1.55
2338	NASDAQ	MGIC	Mon, Sep 17, 2001	1.27	1.30	0.80	1.30
2337	NASDAQ	MGIC	Mon, Sep 10, 2001	1.40	1.50	1.36	1.42
2336	NASDAQ	MGIC	Fri, Sep 7, 2001	1.43	1.58	1.40	1.42
2335	NASDAQ	MGIC	Thu, Sep 6, 2001	1.41	1.55	1.25	1.55
2334	NASDAQ	MGIC	Wed, Sep 5, 2001	1.40	1.49	1.40	1.48
2333	NASDAQ	MGIC	Tue, Sep 4, 2001	1.47	1.51	1.42	1.50
2332	NASDAQ	MGIC	Fri, Aug 31, 2001	1.41	1.55	1.41	1.50
2331	NASDAQ	MGIC	Thu, Aug 30, 2001	1.55	1.55	1.40	1.43
2330	NASDAQ	MGIC	Wed, Aug 29, 2001	1.53	1.63	1.53	1.54
2329	NASDAQ	MGIC	Tue, Aug 28, 2001	1.59	1.69	1.48	1.50
2328	NASDAQ	MGIC	Mon, Aug 27, 2001	1.59	1.80	1.49	1.51
2327	NASDAQ	MGIC	Fri, Aug 24, 2001	1.65	1.65	1.40	1.45
2326	NASDAQ	MGIC	Thu, Aug 23, 2001	1.52	1.58	1.23	1.44
2325	NASDAQ	MGIC	Wed, Aug 22, 2001	1.56	1.60	1.53	1.54
2324	NASDAQ	MGIC	Tue, Aug 21, 2001	1.60	1.65	1.56	1.57
2323	NASDAQ	MGIC	Mon, Aug 20, 2001	1.61	1.67	1.59	1.60
2322	NASDAQ	MGIC	Fri, Aug 17, 2001	1.70	1.70	1.60	1.61
2321	NASDAQ	MGIC	Thu, Aug 16, 2001	1.68	1.71	1.61	1.64
2320	NASDAQ	MGIC	Wed, Aug 15, 2001	1.70	1.79	1.70	1.75
2319	NASDAQ	MGIC	Tue, Aug 14, 2001	1.80	1.88	1.70	1.75
2318	NASDAQ	MGIC	Mon, Aug 13, 2001	2.03	2.03	1.87	1.91
2317	NASDAQ	MGIC	Fri, Aug 10, 2001	1.93	1.93	1.93	1.93
2316	NASDAQ	MGIC	Thu, Aug 9, 2001	1.92	2.03	1.92	2.02
2315	NASDAQ	MGIC	Wed, Aug 8, 2001	1.90	1.93	1.90	1.92
2314	NASDAQ	MGIC	Tue, Aug 7, 2001	1.95	2.00	1.90	1.95
2313	NASDAQ	MGIC	Mon, Aug 6, 2001	1.91	2.00	1.90	1.96
2312	NASDAQ	MGIC	Fri, Aug 3, 2001	1.93	1.99	1.92	1.95
2311	NASDAQ	MGIC	Thu, Aug 2, 2001	1.90	2.01	1.90	1.93
2310	NASDAQ	MGIC	Wed, Aug 1, 2001	1.85	1.90	1.85	1.87
2309	NASDAQ	MGIC	Tue, Jul 31, 2001	1.90	1.90	1.90	1.90
2308	NASDAQ	MGIC	Mon, Jul 30, 2001	1.77	1.89	1.77	1.89
2307	NASDAQ	MGIC	Fri, Jul 27, 2001	1.86	1.90	1.80	1.80
2306	NASDAQ	MGIC	Thu, Jul 26, 2001	1.81	1.94	1.77	1.87
2305	NASDAQ	MGIC	Wed, Jul 25, 2001	1.80	1.90	1.79	1.88
2304	NASDAQ	MGIC	Tue, Jul 24, 2001	1.94	1.94	1.82	1.82
2303	NASDAQ	MGIC	Mon, Jul 23, 2001	1.95	1.97	1.79	1.85
2302	NASDAQ	MGIC	Fri, Jul 20, 2001	1.85	2.13	1.82	1.95
2301	NASDAQ	MGIC	Thu, Jul 19, 2001	1.92	1.99	1.85	1.90
2300	NASDAQ	MGIC	Wed, Jul 18, 2001	1.97	2.04	1.90	1.94
2299	NASDAQ	MGIC	Tue, Jul 17, 2001	2.04	2.04	1.98	1.99
2298	NASDAQ	MGIC	Mon, Jul 16, 2001	2.11	2.11	2.04	2.10
2297	NASDAQ	MGIC	Fri, Jul 13, 2001	2.05	2.22	1.97	2.15
2296	NASDAQ	MGIC	Thu, Jul 12, 2001	2.10	2.18	2.10	2.17
2295	NASDAQ	MGIC	Wed, Jul 11, 2001	2.04	2.12	2.04	2.11
2294	NASDAQ	MGIC	Tue, Jul 10, 2001	2.12	2.24	2.05	2.17
2293	NASDAQ	MGIC	Mon, Jul 9, 2001	2.15	2.24	2.11	2.19
2292	NASDAQ	MGIC	Fri, Jul 6, 2001	2.12	2.20	2.12	2.15
2291	NASDAQ	MGIC	Thu, Jul 5, 2001	2.11	2.26	2.11	2.13
2290	NASDAQ	MGIC	Tue, Jul 3, 2001	2.16	2.26	2.16	2.16
2289	NASDAQ	MGIC	Mon, Jul 2, 2001	2.13	2.24	2.12	2.21
2288	NASDAQ	MGIC	Fri, Jun 29, 2001	2.17	2.17	2.08	2.12
2287	NASDAQ	MGIC	Thu, Jun 28, 2001	2.13	2.22	2.02	2.09
2286	NASDAQ	MGIC	Wed, Jun 27, 2001	1.83	1.93	1.83	1.92
2285	NASDAQ	MGIC	Tue, Jun 26, 2001	1.79	1.88	1.79	1.80
2284	NASDAQ	MGIC	Mon, Jun 25, 2001	1.86	1.90	1.79	1.81
2283	NASDAQ	MGIC	Fri, Jun 22, 2001	1.96	1.96	1.75	1.81
2282	NASDAQ	MGIC	Thu, Jun 21, 2001	1.86	1.96	1.75	1.79
2281	NASDAQ	MGIC	Wed, Jun 20, 2001	1.84	1.94	1.76	1.87
2280	NASDAQ	MGIC	Tue, Jun 19, 2001	2.02	2.02	1.56	1.77
2279	NASDAQ	MGIC	Mon, Jun 18, 2001	2.10	2.10	2.02	2.02
2278	NASDAQ	MGIC	Fri, Jun 15, 2001	2.11	2.20	2.11	2.14
2277	NASDAQ	MGIC	Thu, Jun 14, 2001	2.15	2.23	2.15	2.15
2276	NASDAQ	MGIC	Wed, Jun 13, 2001	2.25	2.26	2.18	2.18
2275	NASDAQ	MGIC	Tue, Jun 12, 2001	2.19	2.25	2.17	2.25
2274	NASDAQ	MGIC	Mon, Jun 11, 2001	2.19	2.30	2.17	2.26
2273	NASDAQ	MGIC	Fri, Jun 8, 2001	2.21	2.33	2.20	2.28
2272	NASDAQ	MGIC	Thu, Jun 7, 2001	2.19	2.26	2.18	2.24
2271	NASDAQ	MGIC	Wed, Jun 6, 2001	2.17	2.28	2.17	2.25
2270	NASDAQ	MGIC	Tue, Jun 5, 2001	2.26	2.26	2.19	2.21
2269	NASDAQ	MGIC	Mon, Jun 4, 2001	2.26	2.28	2.20	2.26
2268	NASDAQ	MGIC	Fri, Jun 1, 2001	2.35	2.60	2.25	2.26
2267	NASDAQ	MGIC	Thu, May 31, 2001	2.34	2.52	2.30	2.35
2266	NASDAQ	MGIC	Wed, May 30, 2001	2.45	2.45	2.20	2.29
2265	NASDAQ	MGIC	Tue, May 29, 2001	2.53	2.55	2.35	2.50
2264	NASDAQ	MGIC	Fri, May 25, 2001	2.53	2.57	2.46	2.57
2263	NASDAQ	MGIC	Thu, May 24, 2001	2.37	2.55	2.30	2.50
2262	NASDAQ	MGIC	Wed, May 23, 2001	2.31	2.38	2.31	2.36
2261	NASDAQ	MGIC	Tue, May 22, 2001	2.34	2.38	2.30	2.38
2260	NASDAQ	MGIC	Mon, May 21, 2001	2.30	2.34	2.26	2.31
2259	NASDAQ	MGIC	Fri, May 18, 2001	2.31	2.36	2.30	2.33
2258	NASDAQ	MGIC	Thu, May 17, 2001	2.27	2.39	2.27	2.31
2257	NASDAQ	MGIC	Wed, May 16, 2001	2.36	2.41	2.25	2.30
2256	NASDAQ	MGIC	Tue, May 15, 2001	2.39	2.45	2.30	2.45
2255	NASDAQ	MGIC	Mon, May 14, 2001	2.49	2.50	2.30	2.30
2254	NASDAQ	MGIC	Fri, May 11, 2001	2.38	2.60	2.30	2.30
2253	NASDAQ	MGIC	Thu, May 10, 2001	2.22	2.40	2.22	2.38
2252	NASDAQ	MGIC	Wed, May 9, 2001	2.20	2.26	2.15	2.19
2251	NASDAQ	MGIC	Tue, May 8, 2001	2.45	2.50	2.18	2.28
2250	NASDAQ	MGIC	Mon, May 7, 2001	2.45	2.49	2.35	2.39
2249	NASDAQ	MGIC	Fri, May 4, 2001	2.43	2.55	2.43	2.45
2248	NASDAQ	MGIC	Thu, May 3, 2001	2.68	2.68	2.35	2.68
2247	NASDAQ	MGIC	Wed, May 2, 2001	2.69	2.69	2.50	2.65
2246	NASDAQ	MGIC	Tue, May 1, 2001	2.45	2.56	2.43	2.50
2245	NASDAQ	MGIC	Mon, Apr 30, 2001	2.55	2.60	2.30	2.50
2244	NASDAQ	MGIC	Fri, Apr 27, 2001	2.20	2.40	2.20	2.40
2243	NASDAQ	MGIC	Thu, Apr 26, 2001	2.27	2.30	2.16	2.20
2242	NASDAQ	MGIC	Wed, Apr 25, 2001	2.09	2.31	2.05	2.25
2241	NASDAQ	MGIC	Tue, Apr 24, 2001	2.11	2.24	2.09	2.11
2240	NASDAQ	MGIC	Mon, Apr 23, 2001	2.10	2.30	2.03	2.11
2239	NASDAQ	MGIC	Fri, Apr 20, 2001	2.15	2.30	2.02	2.22
2238	NASDAQ	MGIC	Thu, Apr 19, 2001	2.11	2.23	2.10	2.19
2237	NASDAQ	MGIC	Wed, Apr 18, 2001	2.03	2.20	2.03	2.08
2236	NASDAQ	MGIC	Tue, Apr 17, 2001	1.96	2.08	1.96	2.08
2235	NASDAQ	MGIC	Mon, Apr 16, 2001	1.95	2.09	1.80	2.01
2234	NASDAQ	MGIC	Thu, Apr 12, 2001	1.97	2.05	1.95	1.95
2233	NASDAQ	MGIC	Wed, Apr 11, 2001	2.02	2.06	1.85	2.00
2232	NASDAQ	MGIC	Tue, Apr 10, 2001	1.91	2.07	1.91	2.03
2231	NASDAQ	MGIC	Mon, Apr 9, 2001	2.20	2.20	1.86	1.90
2230	NASDAQ	MGIC	Fri, Apr 6, 2001	2.09	2.25	2.00	2.09
2229	NASDAQ	MGIC	Thu, Apr 5, 2001	2.06	2.13	2.00	2.06
2228	NASDAQ	MGIC	Wed, Apr 4, 2001	2.00	2.06	1.91	2.03
2227	NASDAQ	MGIC	Tue, Apr 3, 2001	2.06	2.13	1.94	2.02
2226	NASDAQ	MGIC	Mon, Apr 2, 2001	2.00	2.13	1.97	2.13
2225	NASDAQ	MGIC	Fri, Mar 30, 2001	1.81	2.00	1.75	1.97
2224	NASDAQ	MGIC	Thu, Mar 29, 2001	1.78	1.81	1.75	1.81
2223	NASDAQ	MGIC	Wed, Mar 28, 2001	1.81	1.81	1.75	1.81
2222	NASDAQ	MGIC	Tue, Mar 27, 2001	1.78	1.88	1.72	1.81
2221	NASDAQ	MGIC	Mon, Mar 26, 2001	1.75	1.81	1.69	1.75
2220	NASDAQ	MGIC	Fri, Mar 23, 2001	1.69	1.88	1.63	1.69
2219	NASDAQ	MGIC	Thu, Mar 22, 2001	1.75	1.81	1.59	1.63
2218	NASDAQ	MGIC	Wed, Mar 21, 2001	2.00	2.03	1.75	1.88
2217	NASDAQ	MGIC	Tue, Mar 20, 2001	2.13	2.19	2.03	2.03
2216	NASDAQ	MGIC	Mon, Mar 19, 2001	2.03	2.25	2.03	2.16
2215	NASDAQ	MGIC	Fri, Mar 16, 2001	2.27	2.36	2.03	2.13
2214	NASDAQ	MGIC	Thu, Mar 15, 2001	2.25	2.42	2.25	2.31
2213	NASDAQ	MGIC	Wed, Mar 14, 2001	2.44	2.47	2.25	2.38
2212	NASDAQ	MGIC	Tue, Mar 13, 2001	2.44	2.56	2.31	2.50
2211	NASDAQ	MGIC	Mon, Mar 12, 2001	2.50	2.63	2.41	2.44
2210	NASDAQ	MGIC	Fri, Mar 9, 2001	2.69	2.75	2.56	2.56
2209	NASDAQ	MGIC	Thu, Mar 8, 2001	2.73	2.75	2.69	2.75
2208	NASDAQ	MGIC	Wed, Mar 7, 2001	2.81	2.81	2.66	2.75
2207	NASDAQ	MGIC	Tue, Mar 6, 2001	2.56	2.88	2.56	2.78
2206	NASDAQ	MGIC	Mon, Mar 5, 2001	2.56	2.75	2.50	2.53
2205	NASDAQ	MGIC	Fri, Mar 2, 2001	2.56	2.75	2.56	2.72
2204	NASDAQ	MGIC	Thu, Mar 1, 2001	2.61	2.75	2.56	2.69
2203	NASDAQ	MGIC	Wed, Feb 28, 2001	2.72	2.72	2.50	2.56
2202	NASDAQ	MGIC	Tue, Feb 27, 2001	2.81	2.81	2.50	2.69
2201	NASDAQ	MGIC	Mon, Feb 26, 2001	2.59	2.69	2.56	2.69
2200	NASDAQ	MGIC	Fri, Feb 23, 2001	2.56	2.69	2.50	2.58
2199	NASDAQ	MGIC	Thu, Feb 22, 2001	2.50	2.75	2.50	2.67
2198	NASDAQ	MGIC	Wed, Feb 21, 2001	2.63	2.72	2.50	2.50
2197	NASDAQ	MGIC	Tue, Feb 20, 2001	3.00	3.14	2.69	2.75
2196	NASDAQ	MGIC	Fri, Feb 16, 2001	3.20	3.38	3.00	3.00
2195	NASDAQ	MGIC	Thu, Feb 15, 2001	3.19	3.38	3.09	3.25
2194	NASDAQ	MGIC	Wed, Feb 14, 2001	3.25	3.38	3.00	3.38
2193	NASDAQ	MGIC	Tue, Feb 13, 2001	3.47	3.50	3.38	3.47
2192	NASDAQ	MGIC	Mon, Feb 12, 2001	3.56	3.63	3.38	3.50
2191	NASDAQ	MGIC	Fri, Feb 9, 2001	3.75	3.75	3.50	3.63
2190	NASDAQ	MGIC	Thu, Feb 8, 2001	3.84	3.88	3.38	3.50
2189	NASDAQ	MGIC	Wed, Feb 7, 2001	3.75	3.88	3.63	3.75
2188	NASDAQ	MGIC	Tue, Feb 6, 2001	3.53	3.63	3.50	3.50
2187	NASDAQ	MGIC	Mon, Feb 5, 2001	3.69	3.75	3.38	3.50
2186	NASDAQ	MGIC	Fri, Feb 2, 2001	3.34	3.50	3.31	3.44
2185	NASDAQ	MGIC	Thu, Feb 1, 2001	3.34	3.63	3.34	3.44
2184	NASDAQ	MGIC	Wed, Jan 31, 2001	3.38	3.41	3.25	3.31
2183	NASDAQ	MGIC	Tue, Jan 30, 2001	3.38	3.44	3.09	3.13
2182	NASDAQ	MGIC	Mon, Jan 29, 2001	3.44	3.44	3.19	3.38
2181	NASDAQ	MGIC	Fri, Jan 26, 2001	3.47	3.47	3.38	3.47
2180	NASDAQ	MGIC	Thu, Jan 25, 2001	3.66	3.75	3.13	3.50
2179	NASDAQ	MGIC	Wed, Jan 24, 2001	3.69	3.94	3.63	3.69
2178	NASDAQ	MGIC	Tue, Jan 23, 2001	3.59	3.75	3.50	3.63
2177	NASDAQ	MGIC	Mon, Jan 22, 2001	3.63	3.63	3.50	3.56
2176	NASDAQ	MGIC	Fri, Jan 19, 2001	3.44	3.88	3.38	3.66
2175	NASDAQ	MGIC	Thu, Jan 18, 2001	3.69	3.69	3.38	3.38
2174	NASDAQ	MGIC	Wed, Jan 17, 2001	3.88	4.00	3.63	3.75
2173	NASDAQ	MGIC	Tue, Jan 16, 2001	3.25	3.75	3.22	3.56
2172	NASDAQ	MGIC	Fri, Jan 12, 2001	3.00	3.25	3.00	3.25
2171	NASDAQ	MGIC	Thu, Jan 11, 2001	3.22	3.22	3.00	3.06
2170	NASDAQ	MGIC	Wed, Jan 10, 2001	2.88	3.13	2.75	3.13
2169	NASDAQ	MGIC	Tue, Jan 9, 2001	2.50	2.75	2.50	2.69
2168	NASDAQ	MGIC	Mon, Jan 8, 2001	2.41	2.56	2.19	2.31
2167	NASDAQ	MGIC	Fri, Jan 5, 2001	2.63	2.63	2.38	2.38
2166	NASDAQ	MGIC	Thu, Jan 4, 2001	2.44	2.69	2.44	2.63
2165	NASDAQ	MGIC	Wed, Jan 3, 2001	2.25	2.50	2.25	2.50
2164	NASDAQ	MGIC	Tue, Jan 2, 2001	2.44	2.47	2.25	2.38
2163	NASDAQ	MGIC	Fri, Dec 29, 2000	2.44	2.50	2.38	2.38
2162	NASDAQ	MGIC	Thu, Dec 28, 2000	2.25	2.47	2.25	2.44
2161	NASDAQ	MGIC	Wed, Dec 27, 2000	2.50	2.50	2.25	2.38
2160	NASDAQ	MGIC	Tue, Dec 26, 2000	2.81	2.88	2.50	2.50
2159	NASDAQ	MGIC	Fri, Dec 22, 2000	2.69	3.00	2.63	2.88
2158	NASDAQ	MGIC	Thu, Dec 21, 2000	2.81	2.88	2.59	2.63
2157	NASDAQ	MGIC	Wed, Dec 20, 2000	2.81	2.97	2.50	2.78
2156	NASDAQ	MGIC	Tue, Dec 19, 2000	3.13	3.19	2.75	2.88
2155	NASDAQ	MGIC	Mon, Dec 18, 2000	3.56	3.63	3.13	3.16
2154	NASDAQ	MGIC	Fri, Dec 15, 2000	3.75	3.88	3.31	3.50
2153	NASDAQ	MGIC	Thu, Dec 14, 2000	3.91	3.91	3.66	3.75
2152	NASDAQ	MGIC	Wed, Dec 13, 2000	3.94	3.97	3.75	3.88
2151	NASDAQ	MGIC	Tue, Dec 12, 2000	3.81	3.94	3.69	3.75
2150	NASDAQ	MGIC	Mon, Dec 11, 2000	3.75	4.13	3.75	3.81
2149	NASDAQ	MGIC	Fri, Dec 8, 2000	3.94	3.94	3.50	3.69
2148	NASDAQ	MGIC	Thu, Dec 7, 2000	3.94	3.94	3.69	3.75
2147	NASDAQ	MGIC	Wed, Dec 6, 2000	3.91	4.00	3.75	4.00
2146	NASDAQ	MGIC	Tue, Dec 5, 2000	3.70	3.97	3.63	3.81
2145	NASDAQ	MGIC	Mon, Dec 4, 2000	3.88	3.94	3.56	3.72
2144	NASDAQ	MGIC	Fri, Dec 1, 2000	3.97	4.00	3.69	3.88
2143	NASDAQ	MGIC	Thu, Nov 30, 2000	4.08	4.09	3.50	3.88
2142	NASDAQ	MGIC	Wed, Nov 29, 2000	4.25	4.25	4.00	4.09
2141	NASDAQ	MGIC	Tue, Nov 28, 2000	4.06	4.31	4.00	4.13
2140	NASDAQ	MGIC	Mon, Nov 27, 2000	4.44	4.94	4.13	4.13
2139	NASDAQ	MGIC	Fri, Nov 24, 2000	4.08	4.38	4.06	4.13
2138	NASDAQ	MGIC	Wed, Nov 22, 2000	4.00	4.06	3.44	3.88
2137	NASDAQ	MGIC	Tue, Nov 21, 2000	4.25	4.44	4.06	4.06
2136	NASDAQ	MGIC	Mon, Nov 20, 2000	4.50	4.75	4.25	4.31
2135	NASDAQ	MGIC	Fri, Nov 17, 2000	4.88	4.88	4.44	4.50
2134	NASDAQ	MGIC	Thu, Nov 16, 2000	4.86	5.00	4.69	4.75
2133	NASDAQ	MGIC	Wed, Nov 15, 2000	4.75	5.00	4.69	4.81
2132	NASDAQ	MGIC	Tue, Nov 14, 2000	4.88	5.06	4.69	4.75
2131	NASDAQ	MGIC	Mon, Nov 13, 2000	4.53	4.69	4.38	4.69
2130	NASDAQ	MGIC	Fri, Nov 10, 2000	4.81	4.88	4.50	4.69
2129	NASDAQ	MGIC	Thu, Nov 9, 2000	5.03	5.03	4.81	4.88
2128	NASDAQ	MGIC	Wed, Nov 8, 2000	5.16	5.25	4.94	5.03
2127	NASDAQ	MGIC	Tue, Nov 7, 2000	6.06	6.06	5.13	5.31
2126	NASDAQ	MGIC	Mon, Nov 6, 2000	7.56	7.63	6.00	6.13
2125	NASDAQ	MGIC	Fri, Nov 3, 2000	7.00	7.50	6.88	7.44
2124	NASDAQ	MGIC	Thu, Nov 2, 2000	6.31	6.94	6.13	6.81
2123	NASDAQ	MGIC	Wed, Nov 1, 2000	5.86	6.94	5.81	6.31
2122	NASDAQ	MGIC	Tue, Oct 31, 2000	5.25	5.81	5.00	5.81
2121	NASDAQ	MGIC	Mon, Oct 30, 2000	5.13	5.19	4.94	5.09
2120	NASDAQ	MGIC	Fri, Oct 27, 2000	5.38	5.38	5.00	5.06
2119	NASDAQ	MGIC	Thu, Oct 26, 2000	5.13	5.25	4.94	5.13
2118	NASDAQ	MGIC	Wed, Oct 25, 2000	5.25	5.25	4.97	5.03
2117	NASDAQ	MGIC	Tue, Oct 24, 2000	5.06	5.22	5.06	5.22
2116	NASDAQ	MGIC	Mon, Oct 23, 2000	5.23	5.25	5.00	5.06
2115	NASDAQ	MGIC	Fri, Oct 20, 2000	5.06	5.25	5.00	5.13
2114	NASDAQ	MGIC	Thu, Oct 19, 2000	5.13	5.25	4.94	5.25
2113	NASDAQ	MGIC	Wed, Oct 18, 2000	4.88	5.31	4.88	4.94
2112	NASDAQ	MGIC	Tue, Oct 17, 2000	5.06	5.50	4.88	5.00
2111	NASDAQ	MGIC	Mon, Oct 16, 2000	5.38	5.38	4.94	5.06
2110	NASDAQ	MGIC	Fri, Oct 13, 2000	5.13	5.25	4.94	5.00
2109	NASDAQ	MGIC	Thu, Oct 12, 2000	5.44	5.81	5.00	5.13
2108	NASDAQ	MGIC	Wed, Oct 11, 2000	5.00	5.38	4.88	5.38
2107	NASDAQ	MGIC	Tue, Oct 10, 2000	5.06	5.25	4.63	5.00
2106	NASDAQ	MGIC	Mon, Oct 9, 2000	5.69	5.69	4.75	5.00
2105	NASDAQ	MGIC	Fri, Oct 6, 2000	6.13	6.25	5.63	5.69
2104	NASDAQ	MGIC	Thu, Oct 5, 2000	6.81	6.81	5.31	6.00
2103	NASDAQ	MGIC	Wed, Oct 4, 2000	7.75	7.97	6.75	6.88
2102	NASDAQ	MGIC	Tue, Oct 3, 2000	8.06	8.19	7.88	7.94
2101	NASDAQ	MGIC	Mon, Oct 2, 2000	7.81	8.13	7.56	8.00
2100	NASDAQ	MGIC	Fri, Sep 29, 2000	7.50	8.00	7.50	7.63
2099	NASDAQ	MGIC	Thu, Sep 28, 2000	7.13	7.50	6.94	7.19
2098	NASDAQ	MGIC	Wed, Sep 27, 2000	7.13	7.56	7.00	7.00
2097	NASDAQ	MGIC	Tue, Sep 26, 2000	7.25	7.53	7.00	7.38
2096	NASDAQ	MGIC	Mon, Sep 25, 2000	7.25	7.88	7.25	7.38
2095	NASDAQ	MGIC	Fri, Sep 22, 2000	7.38	7.50	7.19	7.19
2094	NASDAQ	MGIC	Thu, Sep 21, 2000	7.81	7.81	7.50	7.56
2093	NASDAQ	MGIC	Wed, Sep 20, 2000	7.44	7.94	7.38	7.81
2092	NASDAQ	MGIC	Tue, Sep 19, 2000	7.50	7.88	7.25	7.44
2091	NASDAQ	MGIC	Mon, Sep 18, 2000	8.38	8.44	7.13	7.38
2090	NASDAQ	MGIC	Fri, Sep 15, 2000	8.19	8.50	8.13	8.13
2089	NASDAQ	MGIC	Thu, Sep 14, 2000	8.19	8.22	8.00	8.00
2088	NASDAQ	MGIC	Wed, Sep 13, 2000	8.19	8.38	8.00	8.34
2087	NASDAQ	MGIC	Tue, Sep 12, 2000	8.31	8.44	7.75	7.88
2086	NASDAQ	MGIC	Mon, Sep 11, 2000	8.78	8.81	8.25	8.41
2085	NASDAQ	MGIC	Fri, Sep 8, 2000	8.88	8.94	8.75	8.81
2084	NASDAQ	MGIC	Thu, Sep 7, 2000	9.06	9.06	8.75	8.75
2083	NASDAQ	MGIC	Wed, Sep 6, 2000	9.00	9.13	8.94	8.94
2082	NASDAQ	MGIC	Tue, Sep 5, 2000	8.81	9.13	8.81	9.00
2081	NASDAQ	MGIC	Fri, Sep 1, 2000	9.00	9.02	8.81	8.81
2080	NASDAQ	MGIC	Thu, Aug 31, 2000	9.00	9.13	8.75	9.00
2079	NASDAQ	MGIC	Wed, Aug 30, 2000	8.88	9.19	8.88	9.00
2078	NASDAQ	MGIC	Tue, Aug 29, 2000	9.13	9.50	8.94	9.06
2077	NASDAQ	MGIC	Mon, Aug 28, 2000	9.25	9.38	9.00	9.19
2076	NASDAQ	MGIC	Fri, Aug 25, 2000	9.44	9.44	9.13	9.16
2075	NASDAQ	MGIC	Thu, Aug 24, 2000	9.00	9.44	9.00	9.44
2074	NASDAQ	MGIC	Wed, Aug 23, 2000	9.44	9.44	8.94	9.25
2073	NASDAQ	MGIC	Tue, Aug 22, 2000	9.75	10.00	9.19	9.44
2072	NASDAQ	MGIC	Mon, Aug 21, 2000	9.81	10.00	9.63	9.75
2071	NASDAQ	MGIC	Fri, Aug 18, 2000	10.00	10.00	9.47	9.63
2070	NASDAQ	MGIC	Thu, Aug 17, 2000	10.13	10.13	9.63	10.00
2069	NASDAQ	MGIC	Wed, Aug 16, 2000	10.19	10.56	10.00	10.13
2068	NASDAQ	MGIC	Tue, Aug 15, 2000	10.19	10.50	10.13	10.38
2067	NASDAQ	MGIC	Mon, Aug 14, 2000	10.38	10.50	9.50	10.00
2066	NASDAQ	MGIC	Fri, Aug 11, 2000	10.44	10.50	10.19	10.25
2065	NASDAQ	MGIC	Thu, Aug 10, 2000	10.75	10.88	10.25	10.56
2064	NASDAQ	MGIC	Wed, Aug 9, 2000	10.88	11.06	10.63	10.88
2063	NASDAQ	MGIC	Tue, Aug 8, 2000	11.25	11.56	10.50	10.88
2062	NASDAQ	MGIC	Mon, Aug 7, 2000	11.63	11.63	11.25	11.50
2061	NASDAQ	MGIC	Fri, Aug 4, 2000	11.06	11.63	11.00	11.63
2060	NASDAQ	MGIC	Thu, Aug 3, 2000	10.44	11.13	10.06	11.00
2059	NASDAQ	MGIC	Wed, Aug 2, 2000	10.25	10.63	10.25	10.56
2058	NASDAQ	MGIC	Tue, Aug 1, 2000	10.50	10.50	10.19	10.31
2057	NASDAQ	MGIC	Mon, Jul 31, 2000	10.53	10.88	10.13	10.25
2056	NASDAQ	MGIC	Fri, Jul 28, 2000	10.75	11.00	10.25	10.38
2055	NASDAQ	MGIC	Thu, Jul 27, 2000	11.25	11.70	10.50	10.75
2054	NASDAQ	MGIC	Wed, Jul 26, 2000	11.25	11.63	10.94	11.44
2053	NASDAQ	MGIC	Tue, Jul 25, 2000	11.31	11.50	10.88	11.06
2052	NASDAQ	MGIC	Mon, Jul 24, 2000	11.88	12.00	10.88	11.50
2051	NASDAQ	MGIC	Fri, Jul 21, 2000	12.38	12.50	12.00	12.06
2050	NASDAQ	MGIC	Thu, Jul 20, 2000	12.69	12.81	12.44	12.44
2049	NASDAQ	MGIC	Wed, Jul 19, 2000	12.63	12.81	12.44	12.63
2048	NASDAQ	MGIC	Tue, Jul 18, 2000	12.44	12.88	12.38	12.75
2047	NASDAQ	MGIC	Mon, Jul 17, 2000	11.56	12.38	11.44	12.13
2046	NASDAQ	MGIC	Fri, Jul 14, 2000	11.38	11.69	11.31	11.44
2045	NASDAQ	MGIC	Thu, Jul 13, 2000	11.00	11.39	10.88	11.38
2044	NASDAQ	MGIC	Wed, Jul 12, 2000	11.19	11.25	10.94	11.00
2043	NASDAQ	MGIC	Tue, Jul 11, 2000	11.25	11.50	11.00	11.19
2042	NASDAQ	MGIC	Mon, Jul 10, 2000	11.00	11.25	10.94	11.19
2041	NASDAQ	MGIC	Fri, Jul 7, 2000	11.25	11.50	11.06	11.13
2040	NASDAQ	MGIC	Thu, Jul 6, 2000	10.94	11.38	10.81	11.38
2039	NASDAQ	MGIC	Wed, Jul 5, 2000	11.25	11.38	10.63	10.88
2038	NASDAQ	MGIC	Mon, Jul 3, 2000	10.50	11.06	10.31	10.88
2037	NASDAQ	MGIC	Fri, Jun 30, 2000	10.81	10.81	10.38	10.69
2036	NASDAQ	MGIC	Thu, Jun 29, 2000	10.72	11.00	10.38	10.44
2035	NASDAQ	MGIC	Wed, Jun 28, 2000	10.75	11.63	10.63	10.75
2034	NASDAQ	MGIC	Tue, Jun 27, 2000	11.00	11.06	10.50	10.63
2033	NASDAQ	MGIC	Mon, Jun 26, 2000	11.56	11.94	11.00	11.19
2032	NASDAQ	MGIC	Fri, Jun 23, 2000	11.81	11.94	11.38	11.50
2031	NASDAQ	MGIC	Thu, Jun 22, 2000	12.28	12.38	11.75	11.94
2030	NASDAQ	MGIC	Wed, Jun 21, 2000	11.00	12.25	10.94	11.81
2029	NASDAQ	MGIC	Tue, Jun 20, 2000	10.56	10.94	10.44	10.56
2028	NASDAQ	MGIC	Mon, Jun 19, 2000	10.19	11.38	10.00	11.13
2027	NASDAQ	MGIC	Fri, Jun 16, 2000	14.81	15.00	14.38	14.88
2026	NASDAQ	MGIC	Thu, Jun 15, 2000	16.44	16.63	15.19	15.31
2025	NASDAQ	MGIC	Wed, Jun 14, 2000	15.69	16.50	15.50	16.00
2024	NASDAQ	MGIC	Tue, Jun 13, 2000	14.75	15.56	14.50	15.31
2023	NASDAQ	MGIC	Mon, Jun 12, 2000	15.88	15.94	14.50	15.19
2022	NASDAQ	MGIC	Fri, Jun 9, 2000	16.31	16.81	15.63	15.63
2021	NASDAQ	MGIC	Thu, Jun 8, 2000	16.13	17.00	16.06	16.75
2020	NASDAQ	MGIC	Wed, Jun 7, 2000	16.81	17.06	15.50	16.00
2019	NASDAQ	MGIC	Tue, Jun 6, 2000	18.13	18.13	16.88	17.13
2018	NASDAQ	MGIC	Mon, Jun 5, 2000	17.00	17.88	16.63	17.88
2017	NASDAQ	MGIC	Fri, Jun 2, 2000	17.69	18.00	16.63	16.94
2016	NASDAQ	MGIC	Thu, Jun 1, 2000	16.44	17.00	16.19	17.00
2015	NASDAQ	MGIC	Wed, May 31, 2000	15.00	16.44	14.88	15.88
2014	NASDAQ	MGIC	Tue, May 30, 2000	14.13	15.25	14.00	15.00
2013	NASDAQ	MGIC	Fri, May 26, 2000	13.19	13.75	12.75	12.81
2012	NASDAQ	MGIC	Thu, May 25, 2000	13.34	14.13	13.06	13.69
2011	NASDAQ	MGIC	Wed, May 24, 2000	13.31	13.69	12.38	13.25
2010	NASDAQ	MGIC	Tue, May 23, 2000	14.75	14.75	13.88	14.00
2009	NASDAQ	MGIC	Mon, May 22, 2000	14.63	15.38	13.38	14.75
2008	NASDAQ	MGIC	Fri, May 19, 2000	15.44	15.44	14.25	15.00
2007	NASDAQ	MGIC	Thu, May 18, 2000	16.06	16.75	15.50	15.75
2006	NASDAQ	MGIC	Wed, May 17, 2000	17.00	17.00	16.00	16.00
2005	NASDAQ	MGIC	Tue, May 16, 2000	17.50	18.06	16.38	17.25
2004	NASDAQ	MGIC	Mon, May 15, 2000	17.75	18.00	16.00	17.06
2003	NASDAQ	MGIC	Fri, May 12, 2000	16.00	17.25	15.88	17.00
2002	NASDAQ	MGIC	Thu, May 11, 2000	16.06	16.75	15.75	15.88
2001	NASDAQ	MGIC	Wed, May 10, 2000	16.75	16.94	15.38	16.31
2000	NASDAQ	MGIC	Tue, May 9, 2000	18.25	19.00	16.75	17.38
1999	NASDAQ	MGIC	Mon, May 8, 2000	18.56	18.63	17.38	18.25
1998	NASDAQ	MGIC	Fri, May 5, 2000	19.00	19.75	18.63	18.75
1997	NASDAQ	MGIC	Thu, May 4, 2000	18.06	19.31	17.63	19.25
1996	NASDAQ	MGIC	Wed, May 3, 2000	17.25	18.00	16.25	17.88
1995	NASDAQ	MGIC	Tue, May 2, 2000	18.88	19.00	17.50	17.56
1994	NASDAQ	MGIC	Mon, May 1, 2000	17.38	19.50	17.38	18.88
1993	NASDAQ	MGIC	Fri, Apr 28, 2000	16.50	18.25	15.94	17.06
1992	NASDAQ	MGIC	Thu, Apr 27, 2000	13.13	15.88	13.13	15.88
1991	NASDAQ	MGIC	Wed, Apr 26, 2000	13.81	15.50	13.25	14.13
1990	NASDAQ	MGIC	Tue, Apr 25, 2000	13.50	14.50	13.13	14.00
1989	NASDAQ	MGIC	Mon, Apr 24, 2000	14.50	14.63	13.00	13.75
1988	NASDAQ	MGIC	Thu, Apr 20, 2000	13.91	14.75	13.50	14.44
1987	NASDAQ	MGIC	Wed, Apr 19, 2000	14.19	14.69	13.50	14.00
1986	NASDAQ	MGIC	Tue, Apr 18, 2000	13.00	15.00	13.00	13.69
1985	NASDAQ	MGIC	Mon, Apr 17, 2000	10.25	12.56	10.00	11.81
1984	NASDAQ	MGIC	Fri, Apr 14, 2000	13.44	13.75	10.88	12.00
1983	NASDAQ	MGIC	Thu, Apr 13, 2000	15.56	16.00	13.88	14.00
1982	NASDAQ	MGIC	Wed, Apr 12, 2000	15.50	16.00	14.50	15.31
1981	NASDAQ	MGIC	Tue, Apr 11, 2000	17.44	17.50	15.00	15.63
1980	NASDAQ	MGIC	Mon, Apr 10, 2000	19.06	19.25	17.00	17.56
1979	NASDAQ	MGIC	Fri, Apr 7, 2000	19.25	19.75	18.50	18.64
1978	NASDAQ	MGIC	Thu, Apr 6, 2000	17.50	20.00	17.44	18.13
1977	NASDAQ	MGIC	Wed, Apr 5, 2000	14.25	17.31	14.00	16.88
1976	NASDAQ	MGIC	Tue, Apr 4, 2000	16.31	17.44	12.00	14.94
1975	NASDAQ	MGIC	Mon, Apr 3, 2000	18.63	18.88	16.00	16.00
1974	NASDAQ	MGIC	Fri, Mar 31, 2000	18.38	19.13	18.13	19.00
1973	NASDAQ	MGIC	Thu, Mar 30, 2000	18.25	19.19	17.00	18.00
1972	NASDAQ	MGIC	Wed, Mar 29, 2000	20.94	21.00	18.63	19.13
1971	NASDAQ	MGIC	Tue, Mar 28, 2000	22.38	22.38	20.00	20.81
1970	NASDAQ	MGIC	Mon, Mar 27, 2000	21.50	23.75	21.50	21.63
1969	NASDAQ	MGIC	Fri, Mar 24, 2000	24.00	24.00	21.50	22.38
1968	NASDAQ	MGIC	Thu, Mar 23, 2000	22.63	24.00	22.25	23.44
1967	NASDAQ	MGIC	Wed, Mar 22, 2000	20.25	22.00	20.13	21.75
1966	NASDAQ	MGIC	Tue, Mar 21, 2000	20.13	20.13	18.88	19.81
1965	NASDAQ	MGIC	Mon, Mar 20, 2000	21.13	22.06	20.25	20.56
1964	NASDAQ	MGIC	Fri, Mar 17, 2000	22.75	23.13	21.13	21.50
1963	NASDAQ	MGIC	Thu, Mar 16, 2000	24.50	24.75	20.75	22.38
1962	NASDAQ	MGIC	Wed, Mar 15, 2000	23.88	25.00	22.75	23.13
1961	NASDAQ	MGIC	Tue, Mar 14, 2000	25.44	25.44	22.25	23.00
1960	NASDAQ	MGIC	Mon, Mar 13, 2000	24.00	25.88	22.75	25.06
1959	NASDAQ	MGIC	Fri, Mar 10, 2000	26.38	27.00	25.50	26.13
1958	NASDAQ	MGIC	Thu, Mar 9, 2000	27.13	27.13	25.69	26.13
1957	NASDAQ	MGIC	Wed, Mar 8, 2000	28.50	29.00	27.00	27.13
1956	NASDAQ	MGIC	Tue, Mar 7, 2000	28.25	29.50	27.00	27.69
1955	NASDAQ	MGIC	Mon, Mar 6, 2000	29.00	29.25	26.94	26.94
1954	NASDAQ	MGIC	Fri, Mar 3, 2000	29.06	29.06	26.63	27.63
1953	NASDAQ	MGIC	Thu, Mar 2, 2000	30.81	31.00	27.88	27.88
1952	NASDAQ	MGIC	Wed, Mar 1, 2000	26.81	29.00	26.44	28.88
1951	NASDAQ	MGIC	Tue, Feb 29, 2000	23.75	25.75	23.75	25.13
1950	NASDAQ	MGIC	Mon, Feb 28, 2000	25.13	26.44	23.00	23.75
1949	NASDAQ	MGIC	Fri, Feb 25, 2000	25.06	30.00	24.88	25.13
1948	NASDAQ	MGIC	Thu, Feb 24, 2000	29.00	29.63	25.44	26.56
1947	NASDAQ	MGIC	Wed, Feb 23, 2000	28.00	29.00	27.00	27.94
1946	NASDAQ	MGIC	Tue, Feb 22, 2000	30.50	30.63	28.50	29.63
1945	NASDAQ	MGIC	Fri, Feb 18, 2000	32.00	32.38	29.38	30.00
1944	NASDAQ	MGIC	Thu, Feb 17, 2000	30.63	33.00	30.50	31.50
1943	NASDAQ	MGIC	Wed, Feb 16, 2000	30.06	32.75	29.50	31.50
1942	NASDAQ	MGIC	Tue, Feb 15, 2000	32.75	32.94	29.00	30.00
1941	NASDAQ	MGIC	Mon, Feb 14, 2000	26.50	30.13	26.00	30.13
1940	NASDAQ	MGIC	Fri, Feb 11, 2000	26.33	27.79	25.50	26.39
1939	NASDAQ	MGIC	Thu, Feb 10, 2000	24.75	26.29	24.16	26.25
1938	NASDAQ	MGIC	Wed, Feb 9, 2000	25.83	26.00	24.08	24.62
1937	NASDAQ	MGIC	Tue, Feb 8, 2000	26.25	26.66	25.50	25.50
1936	NASDAQ	MGIC	Mon, Feb 7, 2000	24.50	25.66	24.33	25.66
1935	NASDAQ	MGIC	Fri, Feb 4, 2000	26.29	26.31	23.96	24.83
1934	NASDAQ	MGIC	Thu, Feb 3, 2000	27.64	27.66	25.66	26.00
1933	NASDAQ	MGIC	Wed, Feb 2, 2000	26.71	28.08	26.71	27.16
1932	NASDAQ	MGIC	Tue, Feb 1, 2000	27.00	27.00	25.54	26.66
1931	NASDAQ	MGIC	Mon, Jan 31, 2000	27.58	27.58	23.83	26.66
1930	NASDAQ	MGIC	Fri, Jan 28, 2000	26.66	28.33	26.66	27.04
1929	NASDAQ	MGIC	Thu, Jan 27, 2000	27.87	28.16	26.50	27.16
1928	NASDAQ	MGIC	Wed, Jan 26, 2000	26.64	28.00	26.25	27.04
1927	NASDAQ	MGIC	Tue, Jan 25, 2000	27.33	27.66	26.16	26.46
1926	NASDAQ	MGIC	Mon, Jan 24, 2000	27.00	29.37	25.16	27.62
1925	NASDAQ	MGIC	Fri, Jan 21, 2000	28.00	28.33	27.00	27.41
1924	NASDAQ	MGIC	Thu, Jan 20, 2000	29.64	29.79	28.41	29.48
1923	NASDAQ	MGIC	Wed, Jan 19, 2000	26.83	28.33	26.66	28.33
1922	NASDAQ	MGIC	Tue, Jan 18, 2000	25.29	25.91	25.00	25.75
1921	NASDAQ	MGIC	Fri, Jan 14, 2000	25.16	26.08	24.16	24.33
1920	NASDAQ	MGIC	Thu, Jan 13, 2000	22.60	26.57	22.60	23.66
1919	NASDAQ	MGIC	Wed, Jan 12, 2000	21.91	22.50	21.91	22.25
1918	NASDAQ	MGIC	Tue, Jan 11, 2000	23.00	23.41	21.66	22.58
1917	NASDAQ	MGIC	Mon, Jan 10, 2000	21.71	23.16	20.66	23.00
1916	NASDAQ	MGIC	Fri, Jan 7, 2000	19.64	20.33	19.33	20.00
1915	NASDAQ	MGIC	Thu, Jan 6, 2000	19.21	20.50	19.19	19.58
1914	NASDAQ	MGIC	Wed, Jan 5, 2000	19.16	20.16	19.10	20.00
1913	NASDAQ	MGIC	Tue, Jan 4, 2000	20.25	20.50	19.02	19.19
1912	NASDAQ	MGIC	Mon, Jan 3, 2000	21.00	21.33	19.41	20.98
1911	NASDAQ	MGIC	Fri, Dec 31, 1999	19.83	20.75	18.44	20.66
1910	NASDAQ	MGIC	Thu, Dec 30, 1999	20.33	21.00	19.71	20.00
1909	NASDAQ	MGIC	Wed, Dec 29, 1999	21.58	21.83	20.12	21.16
1908	NASDAQ	MGIC	Tue, Dec 28, 1999	22.37	22.66	21.33	21.75
1907	NASDAQ	MGIC	Mon, Dec 27, 1999	21.29	22.52	21.29	22.41
1906	NASDAQ	MGIC	Thu, Dec 23, 1999	20.66	22.29	20.66	21.29
1905	NASDAQ	MGIC	Wed, Dec 22, 1999	20.58	20.75	19.50	20.66
1904	NASDAQ	MGIC	Tue, Dec 21, 1999	21.08	21.08	19.58	20.66
1903	NASDAQ	MGIC	Mon, Dec 20, 1999	22.91	23.33	19.66	21.16
1902	NASDAQ	MGIC	Fri, Dec 17, 1999	23.27	23.64	22.16	22.16
1901	NASDAQ	MGIC	Thu, Dec 16, 1999	23.91	24.66	22.04	22.66
1900	NASDAQ	MGIC	Wed, Dec 15, 1999	24.62	24.83	22.00	24.00
1899	NASDAQ	MGIC	Tue, Dec 14, 1999	25.83	27.66	24.66	24.66
1898	NASDAQ	MGIC	Mon, Dec 13, 1999	23.19	26.16	22.25	24.75
1897	NASDAQ	MGIC	Fri, Dec 10, 1999	21.00	23.33	20.83	23.33
1896	NASDAQ	MGIC	Thu, Dec 9, 1999	20.48	20.71	19.14	20.41
1895	NASDAQ	MGIC	Wed, Dec 8, 1999	18.25	18.96	18.00	18.91
1894	NASDAQ	MGIC	Tue, Dec 7, 1999	20.00	20.25	18.96	18.96
1893	NASDAQ	MGIC	Mon, Dec 6, 1999	21.04	21.12	17.83	19.66
1892	NASDAQ	MGIC	Fri, Dec 3, 1999	21.50	22.96	20.00	20.00
1891	NASDAQ	MGIC	Thu, Dec 2, 1999	17.96	20.00	17.58	20.00
1890	NASDAQ	MGIC	Wed, Dec 1, 1999	17.33	18.12	16.87	17.37
1889	NASDAQ	MGIC	Tue, Nov 30, 1999	16.50	16.75	15.33	15.83
1888	NASDAQ	MGIC	Mon, Nov 29, 1999	13.89	14.58	13.50	14.29
1887	NASDAQ	MGIC	Fri, Nov 26, 1999	12.94	14.14	12.69	13.96
1886	NASDAQ	MGIC	Wed, Nov 24, 1999	12.07	13.33	12.00	12.87
1885	NASDAQ	MGIC	Tue, Nov 23, 1999	12.44	12.67	11.67	12.17
1884	NASDAQ	MGIC	Mon, Nov 22, 1999	12.25	12.42	11.96	12.37
1883	NASDAQ	MGIC	Fri, Nov 19, 1999	11.50	12.04	11.29	11.87
1882	NASDAQ	MGIC	Thu, Nov 18, 1999	10.73	12.37	10.62	11.33
1881	NASDAQ	MGIC	Wed, Nov 17, 1999	10.96	11.04	10.52	10.67
1880	NASDAQ	MGIC	Tue, Nov 16, 1999	10.50	11.17	10.19	11.00
1879	NASDAQ	MGIC	Mon, Nov 15, 1999	11.96	11.96	10.71	11.04
1878	NASDAQ	MGIC	Fri, Nov 12, 1999	12.00	12.19	11.33	11.58
1877	NASDAQ	MGIC	Thu, Nov 11, 1999	10.12	11.92	10.12	11.42
1876	NASDAQ	MGIC	Wed, Nov 10, 1999	9.52	10.00	9.50	10.00
1875	NASDAQ	MGIC	Tue, Nov 9, 1999	9.35	9.75	9.29	9.46
1874	NASDAQ	MGIC	Mon, Nov 8, 1999	9.96	9.96	9.25	9.31
1873	NASDAQ	MGIC	Fri, Nov 5, 1999	10.00	10.17	9.67	9.67
1872	NASDAQ	MGIC	Thu, Nov 4, 1999	9.58	9.96	9.58	9.81
1871	NASDAQ	MGIC	Wed, Nov 3, 1999	9.77	9.79	9.50	9.56
1870	NASDAQ	MGIC	Tue, Nov 2, 1999	9.83	9.83	9.42	9.69
1869	NASDAQ	MGIC	Mon, Nov 1, 1999	8.58	9.46	8.58	9.37
1868	NASDAQ	MGIC	Fri, Oct 29, 1999	9.14	9.39	8.50	8.67
1867	NASDAQ	MGIC	Thu, Oct 28, 1999	9.67	9.79	8.42	9.00
1866	NASDAQ	MGIC	Wed, Oct 27, 1999	8.35	9.23	8.29	8.96
1865	NASDAQ	MGIC	Tue, Oct 26, 1999	8.32	8.33	7.83	8.08
1864	NASDAQ	MGIC	Mon, Oct 25, 1999	7.46	8.23	7.46	8.08
1863	NASDAQ	MGIC	Fri, Oct 22, 1999	7.25	7.52	7.17	7.33
1862	NASDAQ	MGIC	Thu, Oct 21, 1999	7.12	7.33	6.87	7.33
1861	NASDAQ	MGIC	Wed, Oct 20, 1999	7.33	7.40	7.08	7.33
1860	NASDAQ	MGIC	Tue, Oct 19, 1999	6.96	7.48	6.96	7.27
1859	NASDAQ	MGIC	Mon, Oct 18, 1999	6.67	7.04	6.46	6.90
1858	NASDAQ	MGIC	Fri, Oct 15, 1999	6.42	6.92	6.37	6.54
1857	NASDAQ	MGIC	Thu, Oct 14, 1999	6.88	7.04	6.50	7.00
1856	NASDAQ	MGIC	Wed, Oct 13, 1999	7.42	7.42	6.67	6.79
1855	NASDAQ	MGIC	Tue, Oct 12, 1999	8.01	8.12	7.33	7.33
1854	NASDAQ	MGIC	Mon, Oct 11, 1999	8.27	8.29	8.00	8.12
1853	NASDAQ	MGIC	Fri, Oct 8, 1999	8.13	8.58	7.87	8.33
1852	NASDAQ	MGIC	Thu, Oct 7, 1999	7.90	8.29	7.75	8.08
1851	NASDAQ	MGIC	Wed, Oct 6, 1999	7.69	7.71	7.35	7.71
1850	NASDAQ	MGIC	Tue, Oct 5, 1999	7.08	7.75	7.04	7.50
1849	NASDAQ	MGIC	Mon, Oct 4, 1999	6.81	7.27	6.71	7.00
1848	NASDAQ	MGIC	Fri, Oct 1, 1999	6.67	6.77	6.35	6.67
1847	NASDAQ	MGIC	Thu, Sep 30, 1999	6.35	6.67	6.33	6.58
1846	NASDAQ	MGIC	Wed, Sep 29, 1999	6.67	6.81	6.25	6.37
1845	NASDAQ	MGIC	Tue, Sep 28, 1999	6.54	6.67	6.25	6.67
1844	NASDAQ	MGIC	Mon, Sep 27, 1999	6.25	6.50	5.96	6.25
1843	NASDAQ	MGIC	Fri, Sep 24, 1999	6.33	6.37	5.33	6.00
1842	NASDAQ	MGIC	Thu, Sep 23, 1999	7.12	7.12	6.35	6.35
1841	NASDAQ	MGIC	Wed, Sep 22, 1999	6.96	7.21	6.92	6.98
1840	NASDAQ	MGIC	Tue, Sep 21, 1999	6.69	6.96	6.62	6.96
1839	NASDAQ	MGIC	Mon, Sep 20, 1999	6.69	6.79	6.52	6.58
1838	NASDAQ	MGIC	Fri, Sep 17, 1999	6.51	7.08	6.50	6.62
1837	NASDAQ	MGIC	Thu, Sep 16, 1999	6.37	6.54	6.00	6.37
1836	NASDAQ	MGIC	Wed, Sep 15, 1999	6.37	6.75	6.00	6.25
1835	NASDAQ	MGIC	Tue, Sep 14, 1999	6.35	6.54	6.17	6.50
1834	NASDAQ	MGIC	Mon, Sep 13, 1999	6.75	7.00	6.35	6.40
1833	NASDAQ	MGIC	Fri, Sep 10, 1999	7.01	7.25	6.69	6.69
1832	NASDAQ	MGIC	Thu, Sep 9, 1999	6.88	7.25	6.85	6.96
1831	NASDAQ	MGIC	Wed, Sep 8, 1999	6.77	6.96	6.62	6.87
1830	NASDAQ	MGIC	Tue, Sep 7, 1999	7.00	7.04	6.79	6.92
1829	NASDAQ	MGIC	Fri, Sep 3, 1999	6.90	7.04	6.79	7.00
1828	NASDAQ	MGIC	Thu, Sep 2, 1999	6.67	6.79	6.25	6.54
1827	NASDAQ	MGIC	Wed, Sep 1, 1999	6.77	7.04	6.73	6.79
1826	NASDAQ	MGIC	Tue, Aug 31, 1999	6.17	6.73	6.15	6.69
1825	NASDAQ	MGIC	Mon, Aug 30, 1999	6.33	6.44	6.21	6.35
1824	NASDAQ	MGIC	Fri, Aug 27, 1999	6.67	7.02	6.25	6.48
1823	NASDAQ	MGIC	Thu, Aug 26, 1999	7.75	8.00	6.58	6.67
1822	NASDAQ	MGIC	Wed, Aug 25, 1999	7.00	8.04	6.96	7.54
1821	NASDAQ	MGIC	Tue, Aug 24, 1999	6.54	7.06	6.10	7.00
1820	NASDAQ	MGIC	Mon, Aug 23, 1999	5.96	6.96	5.79	6.58
1819	NASDAQ	MGIC	Fri, Aug 20, 1999	5.40	5.83	5.37	5.79
1818	NASDAQ	MGIC	Thu, Aug 19, 1999	5.34	5.37	5.17	5.37
1817	NASDAQ	MGIC	Wed, Aug 18, 1999	5.54	5.67	5.29	5.35
1816	NASDAQ	MGIC	Tue, Aug 17, 1999	5.67	5.77	5.56	5.62
1815	NASDAQ	MGIC	Mon, Aug 16, 1999	5.62	5.96	5.12	5.54
1814	NASDAQ	MGIC	Fri, Aug 13, 1999	4.83	5.50	4.79	5.50
1813	NASDAQ	MGIC	Thu, Aug 12, 1999	4.67	4.96	4.50	4.85
1812	NASDAQ	MGIC	Wed, Aug 11, 1999	4.24	4.71	4.17	4.50
1811	NASDAQ	MGIC	Tue, Aug 10, 1999	4.17	4.25	4.02	4.12
1810	NASDAQ	MGIC	Mon, Aug 9, 1999	4.35	4.35	3.92	4.17
1809	NASDAQ	MGIC	Fri, Aug 6, 1999	4.34	4.34	4.10	4.25
1808	NASDAQ	MGIC	Thu, Aug 5, 1999	4.08	4.21	4.08	4.21
1807	NASDAQ	MGIC	Wed, Aug 4, 1999	4.17	4.29	3.92	4.29
1806	NASDAQ	MGIC	Tue, Aug 3, 1999	4.42	4.52	4.21	4.29
1805	NASDAQ	MGIC	Mon, Aug 2, 1999	4.50	4.54	4.37	4.42
1804	NASDAQ	MGIC	Fri, Jul 30, 1999	4.25	4.48	4.21	4.29
1803	NASDAQ	MGIC	Thu, Jul 29, 1999	4.19	4.48	4.15	4.25
1802	NASDAQ	MGIC	Wed, Jul 28, 1999	4.69	4.71	4.40	4.46
1801	NASDAQ	MGIC	Tue, Jul 27, 1999	3.98	4.79	3.98	4.56
1800	NASDAQ	MGIC	Mon, Jul 26, 1999	3.83	4.08	3.79	3.96
1799	NASDAQ	MGIC	Fri, Jul 23, 1999	4.08	4.21	4.00	4.04
1798	NASDAQ	MGIC	Thu, Jul 22, 1999	3.96	4.08	3.83	4.08
1797	NASDAQ	MGIC	Wed, Jul 21, 1999	3.96	4.00	3.90	4.00
1796	NASDAQ	MGIC	Tue, Jul 20, 1999	4.10	4.19	3.75	3.94
1795	NASDAQ	MGIC	Mon, Jul 19, 1999	4.25	4.29	4.17	4.21
1794	NASDAQ	MGIC	Fri, Jul 16, 1999	4.10	4.35	4.08	4.23
1793	NASDAQ	MGIC	Thu, Jul 15, 1999	4.49	4.56	3.87	4.08
1792	NASDAQ	MGIC	Wed, Jul 14, 1999	4.56	4.60	4.50	4.52
1791	NASDAQ	MGIC	Tue, Jul 13, 1999	4.44	4.62	4.44	4.62
1790	NASDAQ	MGIC	Mon, Jul 12, 1999	4.42	4.58	4.35	4.50
1789	NASDAQ	MGIC	Fri, Jul 9, 1999	4.46	4.52	4.29	4.33
1788	NASDAQ	MGIC	Thu, Jul 8, 1999	4.35	4.35	4.19	4.27
1787	NASDAQ	MGIC	Wed, Jul 7, 1999	4.37	4.37	4.08	4.33
1786	NASDAQ	MGIC	Tue, Jul 6, 1999	4.21	4.42	4.19	4.33
1785	NASDAQ	MGIC	Fri, Jul 2, 1999	3.83	4.25	3.69	4.00
1784	NASDAQ	MGIC	Thu, Jul 1, 1999	3.54	3.94	3.48	3.94
1783	NASDAQ	MGIC	Wed, Jun 30, 1999	3.31	3.54	3.29	3.50
1782	NASDAQ	MGIC	Tue, Jun 29, 1999	3.35	3.42	3.29	3.42
1781	NASDAQ	MGIC	Mon, Jun 28, 1999	3.33	3.42	3.33	3.42
1780	NASDAQ	MGIC	Fri, Jun 25, 1999	3.40	3.40	3.40	3.40
1779	NASDAQ	MGIC	Thu, Jun 24, 1999	3.33	3.40	3.33	3.33
1778	NASDAQ	MGIC	Wed, Jun 23, 1999	3.29	3.37	3.25	3.37
1777	NASDAQ	MGIC	Tue, Jun 22, 1999	3.42	3.46	3.29	3.33
1776	NASDAQ	MGIC	Mon, Jun 21, 1999	3.37	3.46	3.37	3.44
1775	NASDAQ	MGIC	Fri, Jun 18, 1999	3.44	3.50	3.40	3.46
1774	NASDAQ	MGIC	Thu, Jun 17, 1999	3.46	3.58	3.44	3.54
1773	NASDAQ	MGIC	Wed, Jun 16, 1999	3.33	3.50	3.33	3.44
1772	NASDAQ	MGIC	Tue, Jun 15, 1999	3.21	3.21	3.21	3.21
1771	NASDAQ	MGIC	Mon, Jun 14, 1999	3.35	3.37	3.25	3.29
1770	NASDAQ	MGIC	Fri, Jun 11, 1999	3.35	3.42	3.35	3.37
1769	NASDAQ	MGIC	Thu, Jun 10, 1999	3.37	3.40	3.25	3.35
1768	NASDAQ	MGIC	Wed, Jun 9, 1999	3.42	3.42	3.17	3.25
1767	NASDAQ	MGIC	Tue, Jun 8, 1999	3.27	3.56	3.25	3.40
1766	NASDAQ	MGIC	Mon, Jun 7, 1999	3.12	3.21	3.12	3.21
1765	NASDAQ	MGIC	Fri, Jun 4, 1999	3.02	3.12	3.02	3.12
1764	NASDAQ	MGIC	Thu, Jun 3, 1999	3.21	3.21	3.04	3.04
1763	NASDAQ	MGIC	Wed, Jun 2, 1999	3.25	3.25	3.17	3.17
1762	NASDAQ	MGIC	Tue, Jun 1, 1999	3.23	3.31	3.23	3.29
1761	NASDAQ	MGIC	Fri, May 28, 1999	3.10	3.25	2.98	3.25
1760	NASDAQ	MGIC	Thu, May 27, 1999	3.23	3.23	3.10	3.10
1759	NASDAQ	MGIC	Wed, May 26, 1999	3.11	3.17	3.08	3.17
1758	NASDAQ	MGIC	Tue, May 25, 1999	3.19	3.19	2.96	3.10
1757	NASDAQ	MGIC	Mon, May 24, 1999	3.37	3.37	3.21	3.21
1756	NASDAQ	MGIC	Fri, May 21, 1999	3.62	3.62	3.31	3.37
1755	NASDAQ	MGIC	Thu, May 20, 1999	3.40	3.50	3.37	3.50
1754	NASDAQ	MGIC	Wed, May 19, 1999	3.50	3.58	3.25	3.44
1753	NASDAQ	MGIC	Tue, May 18, 1999	3.67	3.67	3.54	3.62
1752	NASDAQ	MGIC	Mon, May 17, 1999	3.62	3.67	3.46	3.58
1751	NASDAQ	MGIC	Fri, May 14, 1999	3.56	3.67	3.54	3.58
1750	NASDAQ	MGIC	Thu, May 13, 1999	3.62	3.67	3.56	3.62
1749	NASDAQ	MGIC	Wed, May 12, 1999	3.69	3.69	3.58	3.67
1748	NASDAQ	MGIC	Tue, May 11, 1999	3.67	3.69	3.60	3.69
1747	NASDAQ	MGIC	Mon, May 10, 1999	3.71	3.75	3.62	3.69
1746	NASDAQ	MGIC	Fri, May 7, 1999	3.79	3.83	3.62	3.75
1745	NASDAQ	MGIC	Thu, May 6, 1999	3.46	3.81	3.46	3.81
1744	NASDAQ	MGIC	Wed, May 5, 1999	3.65	3.81	3.60	3.65
1743	NASDAQ	MGIC	Tue, May 4, 1999	3.96	4.04	3.67	3.67
1742	NASDAQ	MGIC	Mon, May 3, 1999	3.54	3.96	3.42	3.77
1741	NASDAQ	MGIC	Fri, Apr 30, 1999	3.42	3.50	3.33	3.33
1740	NASDAQ	MGIC	Thu, Apr 29, 1999	3.33	3.50	3.33	3.42
1739	NASDAQ	MGIC	Wed, Apr 28, 1999	3.08	3.42	3.08	3.27
1738	NASDAQ	MGIC	Tue, Apr 27, 1999	3.04	3.15	3.00	3.10
1737	NASDAQ	MGIC	Mon, Apr 26, 1999	3.15	3.15	2.96	3.08
1736	NASDAQ	MGIC	Fri, Apr 23, 1999	3.00	3.16	2.87	3.08
1735	NASDAQ	MGIC	Thu, Apr 22, 1999	3.08	3.17	3.00	3.08
1734	NASDAQ	MGIC	Wed, Apr 21, 1999	2.75	3.17	2.75	3.08
1733	NASDAQ	MGIC	Tue, Apr 20, 1999	3.00	3.08	2.70	3.00
1732	NASDAQ	MGIC	Mon, Apr 19, 1999	3.17	3.17	3.02	3.02
1731	NASDAQ	MGIC	Fri, Apr 16, 1999	3.02	3.19	3.02	3.17
1730	NASDAQ	MGIC	Thu, Apr 15, 1999	3.21	3.29	3.00	3.23
1729	NASDAQ	MGIC	Wed, Apr 14, 1999	3.27	3.33	3.17	3.19
1728	NASDAQ	MGIC	Tue, Apr 13, 1999	3.12	3.17	2.94	3.17
1727	NASDAQ	MGIC	Mon, Apr 12, 1999	2.85	3.11	2.79	3.02
1726	NASDAQ	MGIC	Fri, Apr 9, 1999	2.94	2.96	2.81	2.90
1725	NASDAQ	MGIC	Thu, Apr 8, 1999	2.75	3.00	2.69	2.83
1724	NASDAQ	MGIC	Wed, Apr 7, 1999	2.94	3.00	2.71	2.83
1723	NASDAQ	MGIC	Tue, Apr 6, 1999	3.46	3.46	2.92	3.00
1722	NASDAQ	MGIC	Mon, Apr 5, 1999	3.08	3.50	3.00	3.46
1721	NASDAQ	MGIC	Thu, Apr 1, 1999	3.17	3.41	2.79	3.12
1720	NASDAQ	MGIC	Wed, Mar 31, 1999	2.50	3.08	2.50	2.87
1719	NASDAQ	MGIC	Tue, Mar 30, 1999	2.37	2.58	2.31	2.50
1718	NASDAQ	MGIC	Mon, Mar 29, 1999	2.35	2.37	2.31	2.35
1717	NASDAQ	MGIC	Fri, Mar 26, 1999	2.35	2.35	2.25	2.33
1716	NASDAQ	MGIC	Thu, Mar 25, 1999	2.33	2.35	2.31	2.31
1715	NASDAQ	MGIC	Wed, Mar 24, 1999	2.12	2.33	2.02	2.23
1714	NASDAQ	MGIC	Tue, Mar 23, 1999	2.33	2.35	2.27	2.27
1713	NASDAQ	MGIC	Mon, Mar 22, 1999	2.37	2.37	2.31	2.33
1712	NASDAQ	MGIC	Fri, Mar 19, 1999	2.35	2.37	2.25	2.33
1711	NASDAQ	MGIC	Thu, Mar 18, 1999	2.29	2.35	2.25	2.33
1710	NASDAQ	MGIC	Wed, Mar 17, 1999	2.21	2.33	2.21	2.31
1709	NASDAQ	MGIC	Tue, Mar 16, 1999	2.21	2.25	2.12	2.25
1708	NASDAQ	MGIC	Mon, Mar 15, 1999	2.00	2.17	1.96	2.17
1707	NASDAQ	MGIC	Fri, Mar 12, 1999	1.90	1.92	1.90	1.92
1706	NASDAQ	MGIC	Thu, Mar 11, 1999	1.83	2.00	1.83	1.92
1705	NASDAQ	MGIC	Wed, Mar 10, 1999	1.92	1.96	1.83	1.92
1704	NASDAQ	MGIC	Tue, Mar 9, 1999	1.94	1.96	1.85	1.85
1703	NASDAQ	MGIC	Mon, Mar 8, 1999	1.81	1.96	1.81	1.85
1702	NASDAQ	MGIC	Fri, Mar 5, 1999	1.94	1.94	1.87	1.94
1701	NASDAQ	MGIC	Thu, Mar 4, 1999	1.92	1.96	1.81	1.81
1700	NASDAQ	MGIC	Wed, Mar 3, 1999	1.87	1.96	1.87	1.87
1699	NASDAQ	MGIC	Tue, Mar 2, 1999	1.90	1.92	1.90	1.92
1698	NASDAQ	MGIC	Mon, Mar 1, 1999	1.87	1.92	1.87	1.92
1697	NASDAQ	MGIC	Fri, Feb 26, 1999	1.92	1.94	1.92	1.94
1696	NASDAQ	MGIC	Thu, Feb 25, 1999	1.96	2.00	1.92	1.98
1695	NASDAQ	MGIC	Wed, Feb 24, 1999	1.87	1.98	1.87	1.98
1694	NASDAQ	MGIC	Tue, Feb 23, 1999	2.00	2.02	1.87	1.92
1693	NASDAQ	MGIC	Mon, Feb 22, 1999	1.96	2.02	1.92	2.00
1692	NASDAQ	MGIC	Fri, Feb 19, 1999	1.79	2.10	1.79	1.92
1691	NASDAQ	MGIC	Thu, Feb 18, 1999	1.87	1.87	1.73	1.73
1690	NASDAQ	MGIC	Wed, Feb 17, 1999	1.79	1.81	1.62	1.71
1689	NASDAQ	MGIC	Tue, Feb 16, 1999	1.87	1.87	1.73	1.79
1688	NASDAQ	MGIC	Fri, Feb 12, 1999	1.77	1.87	1.77	1.79
1687	NASDAQ	MGIC	Thu, Feb 11, 1999	1.98	1.98	1.79	1.81
1686	NASDAQ	MGIC	Wed, Feb 10, 1999	2.06	2.08	1.83	1.92
1685	NASDAQ	MGIC	Tue, Feb 9, 1999	2.19	2.19	1.96	1.98
1684	NASDAQ	MGIC	Mon, Feb 8, 1999	2.33	2.37	2.21	2.22
1683	NASDAQ	MGIC	Fri, Feb 5, 1999	2.15	2.17	2.08	2.08
1682	NASDAQ	MGIC	Thu, Feb 4, 1999	2.17	2.17	2.04	2.15
1681	NASDAQ	MGIC	Wed, Feb 3, 1999	2.33	2.37	2.04	2.17
1680	NASDAQ	MGIC	Tue, Feb 2, 1999	2.17	2.33	2.12	2.33
1679	NASDAQ	MGIC	Mon, Feb 1, 1999	2.00	2.08	1.94	2.00
1678	NASDAQ	MGIC	Fri, Jan 29, 1999	1.92	2.02	1.92	1.92
1677	NASDAQ	MGIC	Thu, Jan 28, 1999	1.83	1.87	1.79	1.87
1676	NASDAQ	MGIC	Wed, Jan 27, 1999	1.75	1.85	1.75	1.79
1675	NASDAQ	MGIC	Tue, Jan 26, 1999	1.75	1.83	1.75	1.79
1674	NASDAQ	MGIC	Mon, Jan 25, 1999	1.75	1.75	1.71	1.75
1673	NASDAQ	MGIC	Fri, Jan 22, 1999	1.67	1.75	1.67	1.75
1672	NASDAQ	MGIC	Thu, Jan 21, 1999	1.71	1.75	1.67	1.71
1671	NASDAQ	MGIC	Wed, Jan 20, 1999	1.62	1.69	1.62	1.69
1670	NASDAQ	MGIC	Tue, Jan 19, 1999	1.58	1.62	1.58	1.58
1669	NASDAQ	MGIC	Fri, Jan 15, 1999	1.48	1.50	1.48	1.48
1668	NASDAQ	MGIC	Wed, Jan 13, 1999	1.51	1.54	1.46	1.48
1667	NASDAQ	MGIC	Tue, Jan 12, 1999	1.48	1.60	1.48	1.58
1666	NASDAQ	MGIC	Mon, Jan 11, 1999	1.42	1.50	1.42	1.46
1665	NASDAQ	MGIC	Fri, Jan 8, 1999	1.48	1.50	1.46	1.46
1664	NASDAQ	MGIC	Thu, Jan 7, 1999	1.50	1.56	1.50	1.54
1663	NASDAQ	MGIC	Wed, Jan 6, 1999	1.52	1.54	1.44	1.50
1662	NASDAQ	MGIC	Tue, Jan 5, 1999	1.46	1.50	1.44	1.50
1661	NASDAQ	MGIC	Mon, Jan 4, 1999	1.35	1.50	1.35	1.48
1660	NASDAQ	MGIC	Thu, Dec 31, 1998	1.32	1.35	1.32	1.33
1659	NASDAQ	MGIC	Wed, Dec 30, 1998	1.40	1.42	1.33	1.33
1658	NASDAQ	MGIC	Tue, Dec 29, 1998	1.46	1.46	1.40	1.42
1657	NASDAQ	MGIC	Mon, Dec 28, 1998	1.41	1.48	1.41	1.48
1656	NASDAQ	MGIC	Thu, Dec 24, 1998	1.41	1.42	1.41	1.42
1655	NASDAQ	MGIC	Wed, Dec 23, 1998	1.40	1.46	1.40	1.41
1654	NASDAQ	MGIC	Tue, Dec 22, 1998	1.37	1.40	1.37	1.40
1653	NASDAQ	MGIC	Mon, Dec 21, 1998	1.33	1.46	1.33	1.46
1652	NASDAQ	MGIC	Fri, Dec 18, 1998	1.40	1.46	1.33	1.46
1651	NASDAQ	MGIC	Thu, Dec 17, 1998	1.31	1.37	1.31	1.37
1650	NASDAQ	MGIC	Wed, Dec 16, 1998	1.33	1.35	1.31	1.33
1649	NASDAQ	MGIC	Tue, Dec 15, 1998	1.37	1.46	1.33	1.33
1648	NASDAQ	MGIC	Mon, Dec 14, 1998	1.33	1.48	1.33	1.37
1647	NASDAQ	MGIC	Fri, Dec 11, 1998	1.37	1.46	1.33	1.46
1646	NASDAQ	MGIC	Thu, Dec 10, 1998	1.37	1.37	1.25	1.33
1645	NASDAQ	MGIC	Wed, Dec 9, 1998	1.31	1.37	1.25	1.37
1644	NASDAQ	MGIC	Tue, Dec 8, 1998	1.20	1.33	1.20	1.31
1643	NASDAQ	MGIC	Mon, Dec 7, 1998	1.21	1.25	1.19	1.19
1642	NASDAQ	MGIC	Fri, Dec 4, 1998	1.27	1.29	1.12	1.21
1641	NASDAQ	MGIC	Thu, Dec 3, 1998	1.10	1.25	1.10	1.17
1640	NASDAQ	MGIC	Wed, Dec 2, 1998	1.17	1.17	1.12	1.17
1639	NASDAQ	MGIC	Tue, Dec 1, 1998	1.15	1.17	1.15	1.17
1638	NASDAQ	MGIC	Mon, Nov 30, 1998	1.17	1.27	1.17	1.19
1637	NASDAQ	MGIC	Fri, Nov 27, 1998	1.17	1.29	1.17	1.17
1636	NASDAQ	MGIC	Wed, Nov 25, 1998	1.19	1.21	1.17	1.17
1635	NASDAQ	MGIC	Tue, Nov 24, 1998	1.21	1.21	1.17	1.19
1634	NASDAQ	MGIC	Mon, Nov 23, 1998	1.21	1.21	1.17	1.17
1633	NASDAQ	MGIC	Fri, Nov 20, 1998	1.15	1.21	1.14	1.17
1632	NASDAQ	MGIC	Thu, Nov 19, 1998	1.15	1.17	1.15	1.17
1631	NASDAQ	MGIC	Wed, Nov 18, 1998	1.17	1.17	1.12	1.15
1630	NASDAQ	MGIC	Tue, Nov 17, 1998	1.15	1.25	1.15	1.25
1629	NASDAQ	MGIC	Mon, Nov 16, 1998	1.21	1.21	1.21	1.21
1628	NASDAQ	MGIC	Fri, Nov 13, 1998	1.25	1.25	1.23	1.23
1627	NASDAQ	MGIC	Thu, Nov 12, 1998	1.15	1.21	1.15	1.21
1626	NASDAQ	MGIC	Wed, Nov 11, 1998	1.31	1.31	1.29	1.29
1625	NASDAQ	MGIC	Tue, Nov 10, 1998	1.17	1.29	1.17	1.29
1624	NASDAQ	MGIC	Mon, Nov 9, 1998	1.31	1.31	1.19	1.19
1623	NASDAQ	MGIC	Fri, Nov 6, 1998	1.31	1.31	1.27	1.29
1622	NASDAQ	MGIC	Thu, Nov 5, 1998	1.24	1.27	1.21	1.21
1621	NASDAQ	MGIC	Wed, Nov 4, 1998	1.23	1.25	1.23	1.25
1620	NASDAQ	MGIC	Tue, Nov 3, 1998	1.23	1.25	1.19	1.21
1619	NASDAQ	MGIC	Mon, Nov 2, 1998	1.25	1.29	1.17	1.21
1618	NASDAQ	MGIC	Fri, Oct 30, 1998	1.12	1.21	1.12	1.21
1617	NASDAQ	MGIC	Thu, Oct 29, 1998	1.17	1.17	1.06	1.15
1616	NASDAQ	MGIC	Wed, Oct 28, 1998	1.17	1.17	1.08	1.08
1615	NASDAQ	MGIC	Tue, Oct 27, 1998	1.27	1.27	1.23	1.23
1614	NASDAQ	MGIC	Mon, Oct 26, 1998	1.08	1.25	1.08	1.25
1613	NASDAQ	MGIC	Fri, Oct 23, 1998	1.12	1.12	1.12	1.12
1612	NASDAQ	MGIC	Thu, Oct 22, 1998	1.21	1.21	1.04	1.12
1611	NASDAQ	MGIC	Wed, Oct 21, 1998	1.08	1.08	1.08	1.08
1610	NASDAQ	MGIC	Tue, Oct 20, 1998	1.08	1.15	1.00	1.04
1609	NASDAQ	MGIC	Mon, Oct 19, 1998	1.10	1.10	0.98	1.04
1608	NASDAQ	MGIC	Fri, Oct 16, 1998	0.83	1.32	0.83	1.23
1607	NASDAQ	MGIC	Thu, Oct 15, 1998	0.71	0.83	0.71	0.77
1606	NASDAQ	MGIC	Wed, Oct 14, 1998	0.71	0.77	0.71	0.73
1605	NASDAQ	MGIC	Tue, Oct 13, 1998	0.75	0.75	0.65	0.65
1604	NASDAQ	MGIC	Mon, Oct 12, 1998	0.75	0.75	0.71	0.75
1603	NASDAQ	MGIC	Fri, Oct 9, 1998	0.73	0.75	0.71	0.71
1602	NASDAQ	MGIC	Thu, Oct 8, 1998	0.73	0.75	0.73	0.73
1601	NASDAQ	MGIC	Wed, Oct 7, 1998	0.87	0.87	0.71	0.71
1600	NASDAQ	MGIC	Tue, Oct 6, 1998	0.83	0.87	0.81	0.81
1599	NASDAQ	MGIC	Mon, Oct 5, 1998	0.83	0.87	0.83	0.85
1598	NASDAQ	MGIC	Fri, Oct 2, 1998	0.79	0.79	0.79	0.79
1597	NASDAQ	MGIC	Thu, Oct 1, 1998	0.76	0.83	0.75	0.83
1596	NASDAQ	MGIC	Tue, Sep 29, 1998	0.73	0.77	0.73	0.77
1595	NASDAQ	MGIC	Mon, Sep 28, 1998	0.75	0.75	0.75	0.75
1594	NASDAQ	MGIC	Fri, Sep 25, 1998	0.75	0.75	0.75	0.75
1593	NASDAQ	MGIC	Wed, Sep 23, 1998	0.83	0.85	0.77	0.83
1592	NASDAQ	MGIC	Fri, Sep 18, 1998	0.92	0.94	0.92	0.94
1591	NASDAQ	MGIC	Thu, Sep 17, 1998	0.77	0.83	0.77	0.83
1590	NASDAQ	MGIC	Wed, Sep 16, 1998	0.75	0.81	0.75	0.81
1589	NASDAQ	MGIC	Tue, Sep 15, 1998	0.69	0.79	0.69	0.79
1588	NASDAQ	MGIC	Mon, Sep 14, 1998	0.79	0.79	0.67	0.75
1587	NASDAQ	MGIC	Fri, Sep 11, 1998	0.83	0.85	0.81	0.81
1586	NASDAQ	MGIC	Thu, Sep 10, 1998	0.81	0.81	0.81	0.81
1585	NASDAQ	MGIC	Tue, Sep 8, 1998	0.85	0.94	0.85	0.92
1584	NASDAQ	MGIC	Fri, Sep 4, 1998	0.77	0.87	0.71	0.81
1583	NASDAQ	MGIC	Thu, Sep 3, 1998	0.79	0.87	0.79	0.87
1582	NASDAQ	MGIC	Wed, Sep 2, 1998	0.94	0.94	0.92	0.92
1581	NASDAQ	MGIC	Tue, Sep 1, 1998	0.77	1.00	0.77	0.98
1580	NASDAQ	MGIC	Mon, Aug 31, 1998	0.92	0.94	0.81	0.86
1579	NASDAQ	MGIC	Fri, Aug 28, 1998	0.85	0.87	0.83	0.87
1578	NASDAQ	MGIC	Thu, Aug 27, 1998	0.90	0.92	0.85	0.85
1577	NASDAQ	MGIC	Wed, Aug 26, 1998	0.96	0.98	0.94	0.96
1576	NASDAQ	MGIC	Tue, Aug 25, 1998	1.00	1.00	0.96	1.00
1575	NASDAQ	MGIC	Mon, Aug 24, 1998	0.96	1.00	0.96	1.00
1574	NASDAQ	MGIC	Fri, Aug 21, 1998	0.94	0.96	0.94	0.96
1573	NASDAQ	MGIC	Thu, Aug 20, 1998	1.04	1.04	0.94	0.96
1572	NASDAQ	MGIC	Wed, Aug 19, 1998	0.94	0.96	0.94	0.96
1571	NASDAQ	MGIC	Tue, Aug 18, 1998	1.00	1.00	0.94	0.94
1570	NASDAQ	MGIC	Mon, Aug 17, 1998	1.00	1.00	1.00	1.00
1569	NASDAQ	MGIC	Fri, Aug 14, 1998	1.04	1.17	1.04	1.04
1568	NASDAQ	MGIC	Thu, Aug 13, 1998	1.12	1.12	1.00	1.00
1567	NASDAQ	MGIC	Wed, Aug 12, 1998	0.96	1.00	0.96	1.00
1566	NASDAQ	MGIC	Tue, Aug 11, 1998	0.94	0.94	0.94	0.94
1565	NASDAQ	MGIC	Mon, Aug 10, 1998	1.00	1.17	1.00	1.17
1564	NASDAQ	MGIC	Fri, Aug 7, 1998	1.23	1.23	1.04	1.08
1563	NASDAQ	MGIC	Thu, Aug 6, 1998	1.12	1.21	1.08	1.21
1562	NASDAQ	MGIC	Wed, Aug 5, 1998	1.00	1.08	1.00	1.08
1561	NASDAQ	MGIC	Tue, Aug 4, 1998	1.08	1.17	0.98	0.98
1560	NASDAQ	MGIC	Mon, Aug 3, 1998	1.04	1.04	1.04	1.04
1559	NASDAQ	MGIC	Fri, Jul 31, 1998	1.04	1.08	1.00	1.08
1558	NASDAQ	MGIC	Thu, Jul 30, 1998	1.04	1.04	1.04	1.04
1557	NASDAQ	MGIC	Wed, Jul 29, 1998	1.02	1.17	1.00	1.17
1556	NASDAQ	MGIC	Tue, Jul 28, 1998	1.04	1.17	1.02	1.04
1555	NASDAQ	MGIC	Mon, Jul 27, 1998	1.08	1.17	1.02	1.04
1554	NASDAQ	MGIC	Fri, Jul 24, 1998	1.12	1.12	1.12	1.12
1553	NASDAQ	MGIC	Thu, Jul 23, 1998	1.12	1.12	1.00	1.12
1552	NASDAQ	MGIC	Wed, Jul 22, 1998	0.98	1.12	0.96	1.08
1551	NASDAQ	MGIC	Tue, Jul 21, 1998	1.21	1.21	0.90	1.12
1550	NASDAQ	MGIC	Mon, Jul 20, 1998	1.21	1.31	1.21	1.21
1549	NASDAQ	MGIC	Fri, Jul 17, 1998	1.31	1.31	1.21	1.21
1548	NASDAQ	MGIC	Thu, Jul 16, 1998	1.25	1.25	1.25	1.25
1547	NASDAQ	MGIC	Wed, Jul 15, 1998	1.21	1.27	1.21	1.25
1546	NASDAQ	MGIC	Tue, Jul 14, 1998	1.25	1.29	1.21	1.21
1545	NASDAQ	MGIC	Mon, Jul 13, 1998	1.19	1.29	1.17	1.17
1544	NASDAQ	MGIC	Fri, Jul 10, 1998	1.21	1.29	1.19	1.29
1543	NASDAQ	MGIC	Thu, Jul 9, 1998	1.17	1.21	1.17	1.21
1542	NASDAQ	MGIC	Wed, Jul 8, 1998	1.21	1.31	1.19	1.19
1541	NASDAQ	MGIC	Tue, Jul 7, 1998	1.21	1.21	1.17	1.17
1540	NASDAQ	MGIC	Mon, Jul 6, 1998	1.33	1.33	1.21	1.25
1539	NASDAQ	MGIC	Thu, Jul 2, 1998	1.23	1.24	1.21	1.21
1538	NASDAQ	MGIC	Wed, Jul 1, 1998	1.33	1.33	1.27	1.27
1537	NASDAQ	MGIC	Tue, Jun 30, 1998	1.27	1.27	1.27	1.27
1536	NASDAQ	MGIC	Mon, Jun 29, 1998	1.33	1.33	1.27	1.27
1535	NASDAQ	MGIC	Fri, Jun 26, 1998	1.32	1.33	1.32	1.33
1534	NASDAQ	MGIC	Thu, Jun 25, 1998	1.31	1.33	1.31	1.33
1533	NASDAQ	MGIC	Wed, Jun 24, 1998	1.21	1.35	1.21	1.35
1532	NASDAQ	MGIC	Mon, Jun 22, 1998	1.25	1.25	1.21	1.25
1531	NASDAQ	MGIC	Fri, Jun 19, 1998	1.29	1.33	1.25	1.33
1530	NASDAQ	MGIC	Thu, Jun 18, 1998	1.31	1.33	1.31	1.31
1529	NASDAQ	MGIC	Wed, Jun 17, 1998	1.33	1.39	1.33	1.33
1528	NASDAQ	MGIC	Tue, Jun 16, 1998	1.33	1.37	1.33	1.37
1527	NASDAQ	MGIC	Mon, Jun 15, 1998	1.29	1.37	1.29	1.29
1526	NASDAQ	MGIC	Thu, Jun 11, 1998	1.37	1.42	1.33	1.33
1525	NASDAQ	MGIC	Wed, Jun 10, 1998	1.33	1.33	1.33	1.33
1524	NASDAQ	MGIC	Tue, Jun 9, 1998	1.42	1.46	1.42	1.46
1523	NASDAQ	MGIC	Mon, Jun 8, 1998	1.50	1.50	1.40	1.42
1522	NASDAQ	MGIC	Fri, Jun 5, 1998	1.46	1.46	1.42	1.42
1521	NASDAQ	MGIC	Thu, Jun 4, 1998	1.42	1.42	1.42	1.42
1520	NASDAQ	MGIC	Wed, Jun 3, 1998	1.42	1.46	1.42	1.46
1519	NASDAQ	MGIC	Tue, Jun 2, 1998	1.42	1.42	1.42	1.42
1518	NASDAQ	MGIC	Mon, Jun 1, 1998	1.50	1.50	1.42	1.42
1517	NASDAQ	MGIC	Thu, May 28, 1998	1.48	1.50	1.48	1.50
1516	NASDAQ	MGIC	Wed, May 27, 1998	1.48	1.50	1.48	1.50
1515	NASDAQ	MGIC	Tue, May 26, 1998	1.54	1.54	1.48	1.50
1514	NASDAQ	MGIC	Fri, May 22, 1998	1.48	1.58	1.48	1.50
1513	NASDAQ	MGIC	Thu, May 21, 1998	1.54	1.56	1.48	1.48
1512	NASDAQ	MGIC	Wed, May 20, 1998	1.54	1.54	1.52	1.52
1511	NASDAQ	MGIC	Tue, May 19, 1998	1.54	1.58	1.54	1.56
1510	NASDAQ	MGIC	Mon, May 18, 1998	1.60	1.62	1.54	1.58
1509	NASDAQ	MGIC	Fri, May 15, 1998	1.54	1.54	1.54	1.54
1508	NASDAQ	MGIC	Thu, May 14, 1998	1.54	1.54	1.54	1.54
1507	NASDAQ	MGIC	Wed, May 13, 1998	1.54	1.62	1.54	1.62
1506	NASDAQ	MGIC	Tue, May 12, 1998	1.54	1.60	1.54	1.56
1505	NASDAQ	MGIC	Mon, May 11, 1998	1.60	1.62	1.56	1.56
1504	NASDAQ	MGIC	Fri, May 8, 1998	1.60	1.60	1.60	1.60
1503	NASDAQ	MGIC	Thu, May 7, 1998	1.60	1.62	1.60	1.62
1502	NASDAQ	MGIC	Wed, May 6, 1998	1.71	1.71	1.60	1.60
1501	NASDAQ	MGIC	Tue, May 5, 1998	1.65	1.83	1.65	1.67
1500	NASDAQ	MGIC	Mon, May 4, 1998	1.60	1.62	1.60	1.62
1499	NASDAQ	MGIC	Fri, May 1, 1998	1.62	1.67	1.60	1.67
1498	NASDAQ	MGIC	Thu, Apr 30, 1998	1.62	1.62	1.62	1.62
1497	NASDAQ	MGIC	Wed, Apr 29, 1998	1.67	1.67	1.58	1.62
1496	NASDAQ	MGIC	Tue, Apr 28, 1998	1.67	1.67	1.62	1.62
1495	NASDAQ	MGIC	Mon, Apr 27, 1998	1.62	1.67	1.56	1.62
1494	NASDAQ	MGIC	Fri, Apr 24, 1998	1.62	1.62	1.54	1.54
1493	NASDAQ	MGIC	Thu, Apr 23, 1998	1.67	1.69	1.62	1.69
1492	NASDAQ	MGIC	Wed, Apr 22, 1998	1.71	1.75	1.71	1.71
1491	NASDAQ	MGIC	Tue, Apr 21, 1998	1.67	1.79	1.67	1.73
1490	NASDAQ	MGIC	Mon, Apr 20, 1998	1.56	1.73	1.56	1.73
1489	NASDAQ	MGIC	Fri, Apr 17, 1998	1.54	1.54	1.54	1.54
1488	NASDAQ	MGIC	Thu, Apr 16, 1998	1.54	1.54	1.54	1.54
1487	NASDAQ	MGIC	Wed, Apr 15, 1998	1.58	1.62	1.58	1.58
1486	NASDAQ	MGIC	Tue, Apr 14, 1998	1.58	1.67	1.54	1.62
1485	NASDAQ	MGIC	Mon, Apr 13, 1998	1.60	1.67	1.60	1.65
1484	NASDAQ	MGIC	Thu, Apr 9, 1998	1.60	1.60	1.60	1.60
1483	NASDAQ	MGIC	Wed, Apr 8, 1998	1.60	1.60	1.60	1.60
1482	NASDAQ	MGIC	Tue, Apr 7, 1998	1.67	1.75	1.67	1.67
1481	NASDAQ	MGIC	Mon, Apr 6, 1998	1.67	1.75	1.67	1.71
1480	NASDAQ	MGIC	Fri, Apr 3, 1998	1.48	1.75	1.48	1.62
1479	NASDAQ	MGIC	Thu, Apr 2, 1998	1.48	1.54	1.48	1.50
1478	NASDAQ	MGIC	Wed, Apr 1, 1998	1.67	1.67	1.48	1.50
1477	NASDAQ	MGIC	Tue, Mar 31, 1998	1.48	1.48	1.48	1.48
1476	NASDAQ	MGIC	Mon, Mar 30, 1998	1.50	1.62	1.48	1.50
1475	NASDAQ	MGIC	Fri, Mar 27, 1998	1.50	1.58	1.50	1.58
1474	NASDAQ	MGIC	Thu, Mar 26, 1998	1.54	1.62	1.50	1.50
1473	NASDAQ	MGIC	Wed, Mar 25, 1998	1.75	1.75	1.58	1.58
1472	NASDAQ	MGIC	Tue, Mar 24, 1998	1.67	1.67	1.62	1.67
1471	NASDAQ	MGIC	Mon, Mar 23, 1998	1.67	1.79	1.60	1.62
1470	NASDAQ	MGIC	Fri, Mar 20, 1998	1.71	1.71	1.58	1.58
1469	NASDAQ	MGIC	Thu, Mar 19, 1998	1.67	1.67	1.50	1.67
1468	NASDAQ	MGIC	Wed, Mar 18, 1998	1.56	1.69	1.54	1.60
1467	NASDAQ	MGIC	Tue, Mar 17, 1998	1.71	1.77	1.50	1.58
1466	NASDAQ	MGIC	Mon, Mar 16, 1998	1.58	1.92	1.58	1.73
1465	NASDAQ	MGIC	Fri, Mar 13, 1998	1.58	1.58	1.54	1.54
1464	NASDAQ	MGIC	Thu, Mar 12, 1998	1.58	1.58	1.54	1.58
1463	NASDAQ	MGIC	Wed, Mar 11, 1998	1.62	1.65	1.54	1.58
1462	NASDAQ	MGIC	Tue, Mar 10, 1998	1.62	1.62	1.58	1.62
1461	NASDAQ	MGIC	Mon, Mar 9, 1998	1.50	1.50	1.50	1.50
1460	NASDAQ	MGIC	Fri, Mar 6, 1998	1.62	1.62	1.46	1.46
1459	NASDAQ	MGIC	Thu, Mar 5, 1998	1.62	1.62	1.46	1.62
1458	NASDAQ	MGIC	Wed, Mar 4, 1998	1.62	1.62	1.62	1.62
1457	NASDAQ	MGIC	Tue, Mar 3, 1998	1.62	1.65	1.54	1.54
1456	NASDAQ	MGIC	Mon, Mar 2, 1998	1.50	1.65	1.50	1.62
1455	NASDAQ	MGIC	Fri, Feb 27, 1998	1.54	1.54	1.54	1.54
1454	NASDAQ	MGIC	Thu, Feb 26, 1998	1.50	1.54	1.46	1.50
1453	NASDAQ	MGIC	Wed, Feb 25, 1998	1.52	1.52	1.50	1.50
1452	NASDAQ	MGIC	Tue, Feb 24, 1998	1.56	1.58	1.56	1.58
1451	NASDAQ	MGIC	Mon, Feb 23, 1998	1.54	1.58	1.54	1.54
1450	NASDAQ	MGIC	Fri, Feb 20, 1998	1.56	1.58	1.56	1.58
1449	NASDAQ	MGIC	Thu, Feb 19, 1998	1.50	1.67	1.50	1.56
1448	NASDAQ	MGIC	Wed, Feb 18, 1998	1.54	1.67	1.54	1.67
1447	NASDAQ	MGIC	Tue, Feb 17, 1998	1.67	1.67	1.56	1.56
1446	NASDAQ	MGIC	Fri, Feb 13, 1998	1.56	1.56	1.56	1.56
1445	NASDAQ	MGIC	Thu, Feb 12, 1998	1.62	1.71	1.50	1.67
1444	NASDAQ	MGIC	Wed, Feb 11, 1998	1.67	1.67	1.62	1.62
1443	NASDAQ	MGIC	Tue, Feb 10, 1998	1.65	1.67	1.58	1.65
1442	NASDAQ	MGIC	Mon, Feb 9, 1998	1.67	1.71	1.65	1.67
1441	NASDAQ	MGIC	Fri, Feb 6, 1998	1.50	1.67	1.46	1.58
1440	NASDAQ	MGIC	Thu, Feb 5, 1998	1.58	1.62	1.50	1.50
1439	NASDAQ	MGIC	Wed, Feb 4, 1998	1.50	1.67	1.50	1.67
1438	NASDAQ	MGIC	Tue, Feb 3, 1998	1.46	1.62	1.46	1.50
1437	NASDAQ	MGIC	Mon, Feb 2, 1998	1.37	1.46	1.37	1.46
1436	NASDAQ	MGIC	Thu, Jan 29, 1998	1.42	1.50	1.37	1.46
1435	NASDAQ	MGIC	Wed, Jan 28, 1998	1.54	1.54	1.42	1.42
1434	NASDAQ	MGIC	Tue, Jan 27, 1998	1.42	1.50	1.42	1.46
1433	NASDAQ	MGIC	Mon, Jan 26, 1998	1.42	1.54	1.42	1.50
1432	NASDAQ	MGIC	Fri, Jan 23, 1998	1.42	1.50	1.42	1.50
1431	NASDAQ	MGIC	Thu, Jan 22, 1998	1.50	1.54	1.50	1.54
1430	NASDAQ	MGIC	Wed, Jan 21, 1998	1.54	1.58	1.54	1.58
1429	NASDAQ	MGIC	Tue, Jan 20, 1998	1.48	1.54	1.48	1.54
1428	NASDAQ	MGIC	Fri, Jan 16, 1998	1.50	1.50	1.48	1.48
1427	NASDAQ	MGIC	Thu, Jan 15, 1998	1.50	1.54	1.50	1.50
1426	NASDAQ	MGIC	Wed, Jan 14, 1998	1.50	1.60	1.50	1.50
1425	NASDAQ	MGIC	Tue, Jan 13, 1998	1.42	1.54	1.42	1.50
1424	NASDAQ	MGIC	Mon, Jan 12, 1998	1.58	1.58	1.42	1.50
1423	NASDAQ	MGIC	Fri, Jan 9, 1998	1.75	1.75	1.54	1.58
1422	NASDAQ	MGIC	Thu, Jan 8, 1998	1.50	1.58	1.50	1.58
1421	NASDAQ	MGIC	Wed, Jan 7, 1998	1.50	1.54	1.42	1.54
1420	NASDAQ	MGIC	Tue, Jan 6, 1998	1.48	1.54	1.46	1.54
1419	NASDAQ	MGIC	Mon, Jan 5, 1998	1.46	1.47	1.42	1.46
1418	NASDAQ	MGIC	Fri, Jan 2, 1998	1.37	1.40	1.37	1.40
1417	NASDAQ	MGIC	Wed, Dec 31, 1997	1.37	1.37	1.31	1.35
1416	NASDAQ	MGIC	Tue, Dec 30, 1997	1.33	1.37	1.31	1.37
1415	NASDAQ	MGIC	Mon, Dec 29, 1997	1.33	1.40	1.31	1.31
1414	NASDAQ	MGIC	Fri, Dec 26, 1997	1.40	1.40	1.33	1.37
1413	NASDAQ	MGIC	Wed, Dec 24, 1997	1.33	1.35	1.33	1.35
1412	NASDAQ	MGIC	Tue, Dec 23, 1997	1.35	1.40	1.35	1.37
1411	NASDAQ	MGIC	Mon, Dec 22, 1997	1.33	1.33	1.33	1.33
1410	NASDAQ	MGIC	Fri, Dec 19, 1997	1.29	1.42	1.29	1.42
1409	NASDAQ	MGIC	Thu, Dec 18, 1997	1.42	1.42	1.33	1.37
1408	NASDAQ	MGIC	Wed, Dec 17, 1997	1.33	1.46	1.33	1.42
1407	NASDAQ	MGIC	Tue, Dec 16, 1997	1.37	1.48	1.37	1.44
1406	NASDAQ	MGIC	Mon, Dec 15, 1997	1.25	1.50	1.25	1.31
1405	NASDAQ	MGIC	Fri, Dec 12, 1997	1.54	1.67	1.25	1.29
1404	NASDAQ	MGIC	Thu, Dec 11, 1997	1.58	1.58	1.50	1.54
1403	NASDAQ	MGIC	Wed, Dec 10, 1997	1.54	1.58	1.54	1.58
1402	NASDAQ	MGIC	Tue, Dec 9, 1997	1.75	1.75	1.54	1.58
1401	NASDAQ	MGIC	Mon, Dec 8, 1997	1.81	1.81	1.67	1.67
1400	NASDAQ	MGIC	Fri, Dec 5, 1997	1.67	1.67	1.67	1.67
1399	NASDAQ	MGIC	Thu, Dec 4, 1997	1.83	1.83	1.72	1.72
1398	NASDAQ	MGIC	Wed, Dec 3, 1997	1.73	1.75	1.71	1.71
1397	NASDAQ	MGIC	Tue, Dec 2, 1997	1.75	1.92	1.71	1.75
1396	NASDAQ	MGIC	Mon, Dec 1, 1997	1.71	1.83	1.71	1.75
1395	NASDAQ	MGIC	Fri, Nov 28, 1997	1.73	1.83	1.73	1.73
1394	NASDAQ	MGIC	Wed, Nov 26, 1997	1.60	1.75	1.58	1.71
1393	NASDAQ	MGIC	Tue, Nov 25, 1997	1.67	1.67	1.67	1.67
1392	NASDAQ	MGIC	Mon, Nov 24, 1997	1.69	1.71	1.69	1.70
1391	NASDAQ	MGIC	Fri, Nov 21, 1997	1.67	1.71	1.67	1.71
1390	NASDAQ	MGIC	Thu, Nov 20, 1997	1.67	1.79	1.67	1.71
1389	NASDAQ	MGIC	Wed, Nov 19, 1997	1.65	1.67	1.54	1.67
1388	NASDAQ	MGIC	Tue, Nov 18, 1997	1.50	1.62	1.50	1.62
1387	NASDAQ	MGIC	Mon, Nov 17, 1997	1.54	1.62	1.46	1.50
1386	NASDAQ	MGIC	Fri, Nov 14, 1997	1.58	1.58	1.42	1.54
1385	NASDAQ	MGIC	Thu, Nov 13, 1997	1.67	1.71	1.46	1.48
1384	NASDAQ	MGIC	Wed, Nov 12, 1997	1.67	1.67	1.50	1.54
1383	NASDAQ	MGIC	Tue, Nov 11, 1997	1.79	1.79	1.71	1.75
1382	NASDAQ	MGIC	Mon, Nov 10, 1997	1.85	1.85	1.71	1.79
1381	NASDAQ	MGIC	Fri, Nov 7, 1997	1.79	1.87	1.75	1.79
1380	NASDAQ	MGIC	Thu, Nov 6, 1997	1.83	1.87	1.81	1.83
1379	NASDAQ	MGIC	Wed, Nov 5, 1997	1.87	1.87	1.79	1.83
1378	NASDAQ	MGIC	Tue, Nov 4, 1997	1.87	1.92	1.81	1.81
1377	NASDAQ	MGIC	Mon, Nov 3, 1997	1.92	1.92	1.77	1.83
1376	NASDAQ	MGIC	Fri, Oct 31, 1997	1.87	1.87	1.75	1.83
1375	NASDAQ	MGIC	Thu, Oct 30, 1997	1.92	1.96	1.75	1.87
1374	NASDAQ	MGIC	Wed, Oct 29, 1997	2.00	2.06	1.92	2.02
1373	NASDAQ	MGIC	Tue, Oct 28, 1997	1.75	2.04	1.71	2.04
1372	NASDAQ	MGIC	Mon, Oct 27, 1997	2.00	2.04	1.83	1.83
1371	NASDAQ	MGIC	Fri, Oct 24, 1997	2.00	2.08	2.00	2.08
1370	NASDAQ	MGIC	Thu, Oct 23, 1997	1.92	2.00	1.92	1.92
1369	NASDAQ	MGIC	Wed, Oct 22, 1997	2.04	2.17	2.04	2.08
1368	NASDAQ	MGIC	Tue, Oct 21, 1997	1.96	2.21	1.96	2.06
1367	NASDAQ	MGIC	Mon, Oct 20, 1997	2.00	2.04	1.92	1.98
1366	NASDAQ	MGIC	Fri, Oct 17, 1997	1.87	2.00	1.83	1.96
1365	NASDAQ	MGIC	Thu, Oct 16, 1997	1.96	2.00	1.83	1.83
1364	NASDAQ	MGIC	Wed, Oct 15, 1997	2.00	2.04	1.92	1.92
1363	NASDAQ	MGIC	Tue, Oct 14, 1997	2.08	2.08	2.08	2.08
1362	NASDAQ	MGIC	Mon, Oct 13, 1997	2.17	2.17	2.04	2.12
1361	NASDAQ	MGIC	Fri, Oct 10, 1997	2.17	2.17	2.04	2.17
1360	NASDAQ	MGIC	Thu, Oct 9, 1997	2.12	2.17	2.00	2.17
1359	NASDAQ	MGIC	Wed, Oct 8, 1997	1.96	2.21	1.92	2.04
1358	NASDAQ	MGIC	Tue, Oct 7, 1997	1.96	1.96	1.79	1.96
1357	NASDAQ	MGIC	Mon, Oct 6, 1997	1.92	1.92	1.79	1.83
1356	NASDAQ	MGIC	Fri, Oct 3, 1997	2.00	2.00	1.83	1.83
1355	NASDAQ	MGIC	Thu, Oct 2, 1997	1.96	1.96	1.96	1.96
1354	NASDAQ	MGIC	Wed, Oct 1, 1997	2.00	2.00	1.85	1.85
1353	NASDAQ	MGIC	Tue, Sep 30, 1997	2.00	2.00	1.92	1.92
1352	NASDAQ	MGIC	Mon, Sep 29, 1997	1.87	1.96	1.85	1.96
1351	NASDAQ	MGIC	Fri, Sep 26, 1997	1.98	1.98	1.87	1.87
1350	NASDAQ	MGIC	Thu, Sep 25, 1997	1.96	2.00	1.96	2.00
1349	NASDAQ	MGIC	Wed, Sep 24, 1997	1.92	2.04	1.92	1.92
1348	NASDAQ	MGIC	Tue, Sep 23, 1997	2.00	2.00	1.75	1.87
1347	NASDAQ	MGIC	Mon, Sep 22, 1997	2.12	2.12	2.00	2.12
1346	NASDAQ	MGIC	Fri, Sep 19, 1997	2.00	2.12	2.00	2.12
1345	NASDAQ	MGIC	Thu, Sep 18, 1997	1.96	2.12	1.96	2.12
1344	NASDAQ	MGIC	Wed, Sep 17, 1997	2.00	2.08	2.00	2.00
1343	NASDAQ	MGIC	Tue, Sep 16, 1997	2.17	2.21	2.04	2.08
1342	NASDAQ	MGIC	Mon, Sep 15, 1997	2.17	2.21	2.04	2.12
1341	NASDAQ	MGIC	Fri, Sep 12, 1997	2.04	2.12	2.00	2.10
1340	NASDAQ	MGIC	Thu, Sep 11, 1997	1.96	2.12	1.94	2.04
1339	NASDAQ	MGIC	Wed, Sep 10, 1997	1.83	2.11	1.79	2.00
1338	NASDAQ	MGIC	Tue, Sep 9, 1997	1.71	1.81	1.67	1.79
1337	NASDAQ	MGIC	Mon, Sep 8, 1997	1.69	1.71	1.67	1.67
1336	NASDAQ	MGIC	Fri, Sep 5, 1997	1.71	1.71	1.67	1.69
1335	NASDAQ	MGIC	Thu, Sep 4, 1997	1.67	1.69	1.62	1.69
1334	NASDAQ	MGIC	Wed, Sep 3, 1997	1.67	1.69	1.58	1.67
1333	NASDAQ	MGIC	Tue, Sep 2, 1997	1.67	1.71	1.58	1.58
1332	NASDAQ	MGIC	Fri, Aug 29, 1997	1.67	1.73	1.62	1.67
1331	NASDAQ	MGIC	Thu, Aug 28, 1997	1.60	1.75	1.56	1.67
1330	NASDAQ	MGIC	Wed, Aug 27, 1997	1.56	1.60	1.54	1.56
1329	NASDAQ	MGIC	Tue, Aug 26, 1997	1.62	1.62	1.54	1.56
1328	NASDAQ	MGIC	Mon, Aug 25, 1997	1.54	1.62	1.54	1.54
1327	NASDAQ	MGIC	Fri, Aug 22, 1997	1.62	1.62	1.58	1.58
1326	NASDAQ	MGIC	Thu, Aug 21, 1997	1.67	1.67	1.58	1.58
1325	NASDAQ	MGIC	Wed, Aug 20, 1997	1.62	1.75	1.58	1.62
1324	NASDAQ	MGIC	Tue, Aug 19, 1997	1.62	1.67	1.62	1.67
1323	NASDAQ	MGIC	Mon, Aug 18, 1997	1.60	1.75	1.60	1.67
1322	NASDAQ	MGIC	Fri, Aug 15, 1997	1.75	1.75	1.60	1.75
1321	NASDAQ	MGIC	Thu, Aug 14, 1997	1.67	1.71	1.62	1.69
1320	NASDAQ	MGIC	Wed, Aug 13, 1997	1.69	1.75	1.67	1.67
1319	NASDAQ	MGIC	Tue, Aug 12, 1997	1.69	1.71	1.69	1.69
1318	NASDAQ	MGIC	Mon, Aug 11, 1997	1.75	1.75	1.69	1.71
1317	NASDAQ	MGIC	Fri, Aug 8, 1997	1.71	1.75	1.69	1.69
1316	NASDAQ	MGIC	Thu, Aug 7, 1997	1.75	1.79	1.71	1.79
1315	NASDAQ	MGIC	Wed, Aug 6, 1997	1.79	1.79	1.67	1.69
1314	NASDAQ	MGIC	Tue, Aug 5, 1997	1.75	1.77	1.67	1.67
1313	NASDAQ	MGIC	Mon, Aug 4, 1997	1.67	1.75	1.67	1.67
1312	NASDAQ	MGIC	Fri, Aug 1, 1997	1.79	1.79	1.67	1.67
1311	NASDAQ	MGIC	Thu, Jul 31, 1997	1.79	1.79	1.67	1.71
1310	NASDAQ	MGIC	Wed, Jul 30, 1997	1.67	1.79	1.67	1.69
1309	NASDAQ	MGIC	Tue, Jul 29, 1997	1.71	1.79	1.67	1.69
1308	NASDAQ	MGIC	Mon, Jul 28, 1997	1.79	1.79	1.69	1.71
1307	NASDAQ	MGIC	Fri, Jul 25, 1997	1.79	1.79	1.69	1.79
1306	NASDAQ	MGIC	Thu, Jul 24, 1997	1.67	1.79	1.67	1.69
1305	NASDAQ	MGIC	Wed, Jul 23, 1997	1.67	1.79	1.67	1.79
1304	NASDAQ	MGIC	Tue, Jul 22, 1997	1.62	1.75	1.62	1.67
1303	NASDAQ	MGIC	Mon, Jul 21, 1997	1.67	1.71	1.62	1.67
1302	NASDAQ	MGIC	Fri, Jul 18, 1997	1.71	1.71	1.65	1.67
1301	NASDAQ	MGIC	Thu, Jul 17, 1997	1.75	1.75	1.65	1.67
1300	NASDAQ	MGIC	Wed, Jul 16, 1997	1.67	1.75	1.67	1.75
1299	NASDAQ	MGIC	Tue, Jul 15, 1997	1.71	1.77	1.67	1.75
1298	NASDAQ	MGIC	Mon, Jul 14, 1997	1.87	1.87	1.67	1.71
1297	NASDAQ	MGIC	Fri, Jul 11, 1997	1.92	2.00	1.58	1.83
1296	NASDAQ	MGIC	Thu, Jul 10, 1997	2.12	2.12	1.96	2.02
1295	NASDAQ	MGIC	Wed, Jul 9, 1997	1.96	2.08	1.96	2.00
1294	NASDAQ	MGIC	Tue, Jul 8, 1997	2.00	2.12	2.00	2.00
1293	NASDAQ	MGIC	Mon, Jul 7, 1997	2.12	2.12	2.00	2.07
1292	NASDAQ	MGIC	Thu, Jul 3, 1997	2.25	2.25	2.02	2.04
1291	NASDAQ	MGIC	Wed, Jul 2, 1997	2.08	2.12	2.08	2.10
1290	NASDAQ	MGIC	Tue, Jul 1, 1997	2.25	2.25	2.10	2.17
1289	NASDAQ	MGIC	Mon, Jun 30, 1997	2.21	2.25	2.12	2.17
1288	NASDAQ	MGIC	Fri, Jun 27, 1997	2.21	2.25	2.12	2.17
1287	NASDAQ	MGIC	Thu, Jun 26, 1997	2.21	2.21	2.12	2.20
1286	NASDAQ	MGIC	Wed, Jun 25, 1997	2.08	2.21	2.08	2.17
1285	NASDAQ	MGIC	Tue, Jun 24, 1997	2.08	2.19	2.08	2.19
1284	NASDAQ	MGIC	Mon, Jun 23, 1997	2.17	2.25	2.08	2.21
1283	NASDAQ	MGIC	Fri, Jun 20, 1997	2.29	2.37	2.15	2.21
1282	NASDAQ	MGIC	Thu, Jun 19, 1997	2.33	2.46	2.19	2.37
1281	NASDAQ	MGIC	Wed, Jun 18, 1997	2.54	2.62	2.37	2.46
1280	NASDAQ	MGIC	Tue, Jun 17, 1997	2.75	2.75	2.58	2.58
1279	NASDAQ	MGIC	Mon, Jun 16, 1997	2.79	2.79	2.62	2.67
1278	NASDAQ	MGIC	Fri, Jun 13, 1997	2.81	2.81	2.62	2.75
1277	NASDAQ	MGIC	Thu, Jun 12, 1997	2.33	3.00	2.25	2.77
1276	NASDAQ	MGIC	Wed, Jun 11, 1997	2.21	2.29	2.17	2.29
1275	NASDAQ	MGIC	Tue, Jun 10, 1997	2.08	2.21	2.08	2.21
1274	NASDAQ	MGIC	Mon, Jun 9, 1997	2.04	2.17	2.04	2.17
1273	NASDAQ	MGIC	Fri, Jun 6, 1997	2.08	2.17	2.00	2.17
1272	NASDAQ	MGIC	Thu, Jun 5, 1997	2.08	2.12	2.00	2.12
1271	NASDAQ	MGIC	Wed, Jun 4, 1997	2.08	2.08	2.04	2.08
1270	NASDAQ	MGIC	Tue, Jun 3, 1997	2.04	2.08	1.96	2.08
1269	NASDAQ	MGIC	Mon, Jun 2, 1997	2.04	2.04	1.96	2.04
1268	NASDAQ	MGIC	Thu, May 29, 1997	2.08	2.08	2.04	2.08
1267	NASDAQ	MGIC	Wed, May 28, 1997	2.08	2.08	2.00	2.08
1266	NASDAQ	MGIC	Tue, May 27, 1997	2.04	2.08	1.96	2.00
1265	NASDAQ	MGIC	Fri, May 23, 1997	2.12	2.12	2.04	2.12
1264	NASDAQ	MGIC	Thu, May 22, 1997	2.21	2.21	2.04	2.12
1263	NASDAQ	MGIC	Wed, May 21, 1997	2.21	2.21	2.04	2.21
1262	NASDAQ	MGIC	Tue, May 20, 1997	2.04	2.21	2.04	2.21
1261	NASDAQ	MGIC	Mon, May 19, 1997	2.08	2.21	2.04	2.21
1260	NASDAQ	MGIC	Fri, May 16, 1997	2.12	2.25	2.08	2.21
1259	NASDAQ	MGIC	Thu, May 15, 1997	2.12	2.25	2.12	2.25
1258	NASDAQ	MGIC	Wed, May 14, 1997	2.12	2.25	2.12	2.24
1257	NASDAQ	MGIC	Tue, May 13, 1997	2.12	2.25	2.12	2.25
1256	NASDAQ	MGIC	Mon, May 12, 1997	2.25	2.25	2.12	2.25
1255	NASDAQ	MGIC	Fri, May 9, 1997	2.25	2.25	2.12	2.25
1254	NASDAQ	MGIC	Thu, May 8, 1997	2.25	2.25	2.12	2.25
1253	NASDAQ	MGIC	Wed, May 7, 1997	2.10	2.25	2.10	2.25
1252	NASDAQ	MGIC	Tue, May 6, 1997	2.12	2.29	2.12	2.21
1251	NASDAQ	MGIC	Mon, May 5, 1997	2.08	2.12	1.96	2.12
1250	NASDAQ	MGIC	Fri, May 2, 1997	2.08	2.08	1.96	2.08
1249	NASDAQ	MGIC	Thu, May 1, 1997	2.04	2.08	2.00	2.04
1248	NASDAQ	MGIC	Wed, Apr 30, 1997	2.12	2.17	2.04	2.12
1247	NASDAQ	MGIC	Tue, Apr 29, 1997	2.21	2.21	2.08	2.17
1246	NASDAQ	MGIC	Mon, Apr 28, 1997	2.17	2.21	2.12	2.21
1245	NASDAQ	MGIC	Fri, Apr 25, 1997	2.21	2.21	2.12	2.21
1244	NASDAQ	MGIC	Thu, Apr 24, 1997	2.25	2.25	2.15	2.25
1243	NASDAQ	MGIC	Wed, Apr 23, 1997	2.25	2.25	2.12	2.17
1242	NASDAQ	MGIC	Tue, Apr 22, 1997	2.25	2.25	2.12	2.25
1241	NASDAQ	MGIC	Mon, Apr 21, 1997	2.25	2.29	2.21	2.24
1240	NASDAQ	MGIC	Fri, Apr 18, 1997	2.29	2.29	2.12	2.29
1239	NASDAQ	MGIC	Thu, Apr 17, 1997	2.21	2.29	2.12	2.29
1238	NASDAQ	MGIC	Wed, Apr 16, 1997	2.33	2.33	2.21	2.25
1237	NASDAQ	MGIC	Tue, Apr 15, 1997	2.33	2.33	2.21	2.33
1236	NASDAQ	MGIC	Mon, Apr 14, 1997	2.29	2.33	2.21	2.23
1235	NASDAQ	MGIC	Fri, Apr 11, 1997	2.25	2.33	2.25	2.25
1234	NASDAQ	MGIC	Thu, Apr 10, 1997	2.25	2.25	2.25	2.25
1233	NASDAQ	MGIC	Wed, Apr 9, 1997	2.29	2.33	2.25	2.33
1232	NASDAQ	MGIC	Tue, Apr 8, 1997	2.29	2.33	2.29	2.29
1231	NASDAQ	MGIC	Mon, Apr 7, 1997	2.25	2.37	2.25	2.33
1230	NASDAQ	MGIC	Fri, Apr 4, 1997	2.37	2.37	2.21	2.37
1229	NASDAQ	MGIC	Thu, Apr 3, 1997	2.21	2.37	2.21	2.37
1228	NASDAQ	MGIC	Wed, Apr 2, 1997	2.33	2.33	2.21	2.33
1227	NASDAQ	MGIC	Tue, Apr 1, 1997	2.24	2.25	2.17	2.25
1226	NASDAQ	MGIC	Mon, Mar 31, 1997	2.25	2.25	2.17	2.25
1225	NASDAQ	MGIC	Thu, Mar 27, 1997	2.33	2.33	2.25	2.29
1224	NASDAQ	MGIC	Wed, Mar 26, 1997	2.25	2.33	2.25	2.29
1223	NASDAQ	MGIC	Tue, Mar 25, 1997	2.29	2.33	2.25	2.33
1222	NASDAQ	MGIC	Mon, Mar 24, 1997	2.37	2.37	2.25	2.33
1221	NASDAQ	MGIC	Fri, Mar 21, 1997	2.33	2.46	2.25	2.37
1220	NASDAQ	MGIC	Thu, Mar 20, 1997	2.50	2.58	2.40	2.48
1219	NASDAQ	MGIC	Wed, Mar 19, 1997	2.50	2.50	2.50	2.50
1218	NASDAQ	MGIC	Tue, Mar 18, 1997	2.58	2.58	2.50	2.50
1217	NASDAQ	MGIC	Mon, Mar 17, 1997	2.67	2.67	2.50	2.54
1216	NASDAQ	MGIC	Fri, Mar 14, 1997	2.54	2.67	2.54	2.54
1215	NASDAQ	MGIC	Thu, Mar 13, 1997	2.62	2.67	2.54	2.60
1214	NASDAQ	MGIC	Wed, Mar 12, 1997	2.62	2.71	2.62	2.71
1213	NASDAQ	MGIC	Tue, Mar 11, 1997	2.71	2.71	2.62	2.62
1212	NASDAQ	MGIC	Mon, Mar 10, 1997	2.71	2.75	2.58	2.67
1211	NASDAQ	MGIC	Fri, Mar 7, 1997	2.67	2.75	2.54	2.71
1210	NASDAQ	MGIC	Thu, Mar 6, 1997	2.75	2.79	2.71	2.75
1209	NASDAQ	MGIC	Wed, Mar 5, 1997	2.83	2.92	2.75	2.75
1208	NASDAQ	MGIC	Tue, Mar 4, 1997	2.79	2.83	2.75	2.75
1207	NASDAQ	MGIC	Mon, Mar 3, 1997	2.92	2.92	2.79	2.79
1206	NASDAQ	MGIC	Fri, Feb 28, 1997	2.79	2.79	2.79	2.79
1205	NASDAQ	MGIC	Thu, Feb 27, 1997	3.00	3.00	2.83	2.83
1204	NASDAQ	MGIC	Wed, Feb 26, 1997	2.92	3.00	2.83	2.83
1203	NASDAQ	MGIC	Tue, Feb 25, 1997	3.00	3.08	2.92	2.92
1202	NASDAQ	MGIC	Mon, Feb 24, 1997	3.50	3.50	2.92	3.04
1201	NASDAQ	MGIC	Fri, Feb 21, 1997	3.25	3.46	3.25	3.46
1200	NASDAQ	MGIC	Thu, Feb 20, 1997	3.12	3.33	3.12	3.33
1199	NASDAQ	MGIC	Wed, Feb 19, 1997	3.17	3.29	3.12	3.21
1198	NASDAQ	MGIC	Tue, Feb 18, 1997	3.17	3.33	3.08	3.12
1197	NASDAQ	MGIC	Thu, Feb 13, 1997	3.23	3.29	3.21	3.21
1196	NASDAQ	MGIC	Wed, Feb 12, 1997	3.27	3.37	3.21	3.21
1195	NASDAQ	MGIC	Tue, Feb 11, 1997	3.42	3.42	3.25	3.42
1194	NASDAQ	MGIC	Mon, Feb 10, 1997	3.37	3.42	3.29	3.29
1193	NASDAQ	MGIC	Fri, Feb 7, 1997	3.37	3.40	3.37	3.37
1192	NASDAQ	MGIC	Thu, Feb 6, 1997	3.50	3.50	3.37	3.42
1191	NASDAQ	MGIC	Wed, Feb 5, 1997	3.49	3.58	3.37	3.37
1190	NASDAQ	MGIC	Tue, Feb 4, 1997	3.54	3.62	3.42	3.50
1189	NASDAQ	MGIC	Mon, Feb 3, 1997	3.37	3.46	3.29	3.46
1188	NASDAQ	MGIC	Fri, Jan 31, 1997	3.33	3.37	3.29	3.37
1187	NASDAQ	MGIC	Thu, Jan 30, 1997	3.29	3.37	3.21	3.29
1186	NASDAQ	MGIC	Wed, Jan 29, 1997	3.33	3.33	3.21	3.21
1185	NASDAQ	MGIC	Tue, Jan 28, 1997	3.31	3.33	3.25	3.33
1184	NASDAQ	MGIC	Mon, Jan 27, 1997	3.21	3.29	3.21	3.29
1183	NASDAQ	MGIC	Fri, Jan 24, 1997	3.25	3.25	3.21	3.25
1182	NASDAQ	MGIC	Thu, Jan 23, 1997	3.29	3.29	3.17	3.21
1181	NASDAQ	MGIC	Wed, Jan 22, 1997	3.50	3.54	3.17	3.25
1180	NASDAQ	MGIC	Tue, Jan 21, 1997	3.04	3.46	2.96	3.46
1179	NASDAQ	MGIC	Mon, Jan 20, 1997	2.92	3.04	2.92	3.04
1178	NASDAQ	MGIC	Fri, Jan 17, 1997	2.96	3.00	2.96	2.96
1177	NASDAQ	MGIC	Thu, Jan 16, 1997	2.92	3.00	2.92	2.96
1176	NASDAQ	MGIC	Wed, Jan 15, 1997	3.04	3.04	2.92	3.04
1175	NASDAQ	MGIC	Tue, Jan 14, 1997	2.96	3.04	2.96	2.96
1174	NASDAQ	MGIC	Mon, Jan 13, 1997	2.96	3.04	2.92	3.00
1173	NASDAQ	MGIC	Fri, Jan 10, 1997	2.79	2.96	2.79	2.92
1172	NASDAQ	MGIC	Thu, Jan 9, 1997	2.83	3.00	2.83	3.00
1171	NASDAQ	MGIC	Wed, Jan 8, 1997	2.83	3.00	2.83	2.83
1170	NASDAQ	MGIC	Tue, Jan 7, 1997	3.12	3.12	2.92	3.00
1169	NASDAQ	MGIC	Mon, Jan 6, 1997	3.37	3.46	3.08	3.17
1168	NASDAQ	MGIC	Fri, Jan 3, 1997	3.08	3.33	2.96	3.33
1167	NASDAQ	MGIC	Thu, Jan 2, 1997	2.92	3.04	2.92	3.04
1166	NASDAQ	MGIC	Tue, Dec 31, 1996	3.02	3.08	2.92	3.04
1165	NASDAQ	MGIC	Mon, Dec 30, 1996	2.96	3.04	2.83	3.04
1164	NASDAQ	MGIC	Fri, Dec 27, 1996	3.00	3.00	2.83	2.83
1163	NASDAQ	MGIC	Thu, Dec 26, 1996	2.83	3.00	2.75	3.00
1162	NASDAQ	MGIC	Tue, Dec 24, 1996	2.83	2.83	2.67	2.83
1161	NASDAQ	MGIC	Mon, Dec 23, 1996	2.71	2.83	2.67	2.83
1160	NASDAQ	MGIC	Fri, Dec 20, 1996	2.75	2.87	2.71	2.87
1159	NASDAQ	MGIC	Thu, Dec 19, 1996	2.79	2.79	2.71	2.79
1158	NASDAQ	MGIC	Wed, Dec 18, 1996	2.71	2.87	2.71	2.75
1157	NASDAQ	MGIC	Tue, Dec 17, 1996	2.71	2.79	2.71	2.79
1156	NASDAQ	MGIC	Mon, Dec 16, 1996	2.79	2.96	2.79	2.92
1155	NASDAQ	MGIC	Fri, Dec 13, 1996	2.83	2.92	2.79	2.79
1154	NASDAQ	MGIC	Thu, Dec 12, 1996	2.83	2.87	2.83	2.83
1153	NASDAQ	MGIC	Wed, Dec 11, 1996	2.79	2.96	2.79	2.96
1152	NASDAQ	MGIC	Tue, Dec 10, 1996	2.83	3.00	2.83	2.87
1151	NASDAQ	MGIC	Mon, Dec 9, 1996	2.79	2.96	2.79	2.96
1150	NASDAQ	MGIC	Fri, Dec 6, 1996	2.75	2.92	2.75	2.79
1149	NASDAQ	MGIC	Thu, Dec 5, 1996	3.00	3.00	2.83	2.83
1148	NASDAQ	MGIC	Wed, Dec 4, 1996	3.04	3.04	2.96	2.96
1147	NASDAQ	MGIC	Tue, Dec 3, 1996	3.08	3.08	2.87	2.96
1146	NASDAQ	MGIC	Mon, Dec 2, 1996	2.92	3.08	2.79	2.96
1145	NASDAQ	MGIC	Fri, Nov 29, 1996	2.75	2.92	2.75	2.87
1144	NASDAQ	MGIC	Wed, Nov 27, 1996	2.58	2.71	2.58	2.71
1143	NASDAQ	MGIC	Tue, Nov 26, 1996	2.71	2.71	2.58	2.58
1142	NASDAQ	MGIC	Mon, Nov 25, 1996	2.67	2.67	2.58	2.62
1141	NASDAQ	MGIC	Fri, Nov 22, 1996	2.71	2.71	2.58	2.62
1140	NASDAQ	MGIC	Thu, Nov 21, 1996	2.58	2.71	2.58	2.71
1139	NASDAQ	MGIC	Wed, Nov 20, 1996	2.71	2.75	2.58	2.75
1138	NASDAQ	MGIC	Tue, Nov 19, 1996	2.67	2.71	2.58	2.71
1137	NASDAQ	MGIC	Mon, Nov 18, 1996	2.67	2.79	2.58	2.67
1136	NASDAQ	MGIC	Fri, Nov 15, 1996	2.75	2.83	2.75	2.79
1135	NASDAQ	MGIC	Thu, Nov 14, 1996	2.83	2.83	2.75	2.79
1134	NASDAQ	MGIC	Wed, Nov 13, 1996	2.71	2.83	2.71	2.79
1133	NASDAQ	MGIC	Tue, Nov 12, 1996	2.83	2.83	2.67	2.71
1132	NASDAQ	MGIC	Mon, Nov 11, 1996	2.79	2.87	2.79	2.87
1131	NASDAQ	MGIC	Fri, Nov 8, 1996	3.00	3.04	2.79	2.79
1130	NASDAQ	MGIC	Thu, Nov 7, 1996	2.83	3.00	2.79	3.00
1129	NASDAQ	MGIC	Wed, Nov 6, 1996	2.75	2.96	2.75	2.87
1128	NASDAQ	MGIC	Tue, Nov 5, 1996	2.25	2.75	2.25	2.75
1127	NASDAQ	MGIC	Mon, Nov 4, 1996	2.37	2.37	2.21	2.33
1126	NASDAQ	MGIC	Fri, Nov 1, 1996	2.37	2.37	2.25	2.37
1125	NASDAQ	MGIC	Thu, Oct 31, 1996	2.25	2.37	2.25	2.37
1124	NASDAQ	MGIC	Wed, Oct 30, 1996	2.25	2.42	2.21	2.37
1123	NASDAQ	MGIC	Tue, Oct 29, 1996	2.67	2.67	2.21	2.37
1122	NASDAQ	MGIC	Mon, Oct 28, 1996	2.87	2.87	2.58	2.75
1121	NASDAQ	MGIC	Fri, Oct 25, 1996	2.87	2.87	2.79	2.87
1120	NASDAQ	MGIC	Thu, Oct 24, 1996	2.83	2.87	2.79	2.83
1119	NASDAQ	MGIC	Wed, Oct 23, 1996	2.87	2.92	2.71	2.87
1118	NASDAQ	MGIC	Tue, Oct 22, 1996	2.96	3.00	2.83	2.87
1117	NASDAQ	MGIC	Mon, Oct 21, 1996	3.04	3.04	2.96	3.04
1116	NASDAQ	MGIC	Fri, Oct 18, 1996	3.00	3.04	2.98	3.04
1115	NASDAQ	MGIC	Thu, Oct 17, 1996	3.29	3.29	3.00	3.00
1114	NASDAQ	MGIC	Wed, Oct 16, 1996	3.33	3.33	3.21	3.29
1113	NASDAQ	MGIC	Tue, Oct 15, 1996	3.12	3.33	3.12	3.29
1112	NASDAQ	MGIC	Mon, Oct 14, 1996	3.17	3.17	3.04	3.17
1111	NASDAQ	MGIC	Fri, Oct 11, 1996	3.17	3.29	3.17	3.29
1110	NASDAQ	MGIC	Thu, Oct 10, 1996	3.25	3.25	3.17	3.17
1109	NASDAQ	MGIC	Wed, Oct 9, 1996	3.25	3.33	3.25	3.33
1108	NASDAQ	MGIC	Tue, Oct 8, 1996	3.23	3.29	3.19	3.25
1107	NASDAQ	MGIC	Mon, Oct 7, 1996	3.50	3.75	3.17	3.33
1106	NASDAQ	MGIC	Fri, Oct 4, 1996	3.42	3.46	3.25	3.46
1105	NASDAQ	MGIC	Thu, Oct 3, 1996	3.62	3.71	3.25	3.29
1104	NASDAQ	MGIC	Wed, Oct 2, 1996	3.71	3.83	3.62	3.62
1103	NASDAQ	MGIC	Tue, Oct 1, 1996	3.67	3.83	3.67	3.71
1102	NASDAQ	MGIC	Mon, Sep 30, 1996	3.62	3.71	3.50	3.71
1101	NASDAQ	MGIC	Fri, Sep 27, 1996	3.50	3.67	3.50	3.54
1100	NASDAQ	MGIC	Thu, Sep 26, 1996	3.67	3.75	3.50	3.58
1099	NASDAQ	MGIC	Wed, Sep 25, 1996	3.79	3.83	3.71	3.83
1098	NASDAQ	MGIC	Tue, Sep 24, 1996	3.83	3.96	3.67	3.83
1097	NASDAQ	MGIC	Mon, Sep 23, 1996	3.83	3.83	3.75	3.75
1096	NASDAQ	MGIC	Fri, Sep 20, 1996	3.75	3.92	3.71	3.83
1095	NASDAQ	MGIC	Thu, Sep 19, 1996	3.58	3.67	3.58	3.67
1094	NASDAQ	MGIC	Wed, Sep 18, 1996	3.50	3.75	3.50	3.75
1093	NASDAQ	MGIC	Tue, Sep 17, 1996	4.00	4.00	3.54	3.58
1092	NASDAQ	MGIC	Mon, Sep 16, 1996	3.92	3.96	3.83	3.92
1091	NASDAQ	MGIC	Fri, Sep 13, 1996	4.04	4.12	3.87	3.87
1090	NASDAQ	MGIC	Thu, Sep 12, 1996	3.92	4.12	3.79	4.00
1089	NASDAQ	MGIC	Wed, Sep 11, 1996	3.67	4.17	3.67	4.04
1088	NASDAQ	MGIC	Tue, Sep 10, 1996	3.33	3.75	3.33	3.75
1087	NASDAQ	MGIC	Mon, Sep 9, 1996	3.25	3.29	3.17	3.29
1086	NASDAQ	MGIC	Fri, Sep 6, 1996	3.17	3.33	3.12	3.21
1085	NASDAQ	MGIC	Thu, Sep 5, 1996	3.33	3.33	3.17	3.33
1084	NASDAQ	MGIC	Wed, Sep 4, 1996	3.25	3.25	3.17	3.21
1083	NASDAQ	MGIC	Tue, Sep 3, 1996	3.17	3.25	3.12	3.21
1082	NASDAQ	MGIC	Fri, Aug 30, 1996	3.29	3.29	3.17	3.25
1081	NASDAQ	MGIC	Thu, Aug 29, 1996	3.29	3.37	3.29	3.33
1080	NASDAQ	MGIC	Wed, Aug 28, 1996	3.21	3.42	3.21	3.33
1079	NASDAQ	MGIC	Tue, Aug 27, 1996	3.25	3.33	3.21	3.21
1078	NASDAQ	MGIC	Mon, Aug 26, 1996	3.42	3.42	3.25	3.25
1077	NASDAQ	MGIC	Fri, Aug 23, 1996	3.37	3.46	3.29	3.29
1076	NASDAQ	MGIC	Thu, Aug 22, 1996	3.21	3.46	3.08	3.42
1075	NASDAQ	MGIC	Wed, Aug 21, 1996	3.08	3.25	3.08	3.25
1074	NASDAQ	MGIC	Tue, Aug 20, 1996	3.25	3.29	3.21	3.25
1073	NASDAQ	MGIC	Mon, Aug 19, 1996	3.29	3.29	3.04	3.25
1072	NASDAQ	MGIC	Fri, Aug 16, 1996	3.37	3.46	3.12	3.29
1071	NASDAQ	MGIC	Thu, Aug 15, 1996	3.67	3.67	3.46	3.52
1070	NASDAQ	MGIC	Wed, Aug 14, 1996	3.67	3.67	3.67	3.67
1069	NASDAQ	MGIC	Tue, Aug 13, 1996	3.58	3.67	3.42	3.67
1068	NASDAQ	MGIC	Mon, Aug 12, 1996	3.54	3.54	3.50	3.50
1067	NASDAQ	MGIC	Fri, Aug 9, 1996	3.75	3.75	3.58	3.67
1066	NASDAQ	MGIC	Thu, Aug 8, 1996	3.75	3.79	3.67	3.67
1065	NASDAQ	MGIC	Wed, Aug 7, 1996	3.58	3.83	3.46	3.83
1064	NASDAQ	MGIC	Tue, Aug 6, 1996	3.58	3.79	3.54	3.67
1063	NASDAQ	MGIC	Mon, Aug 5, 1996	3.62	3.67	3.42	3.42
1062	NASDAQ	MGIC	Fri, Aug 2, 1996	4.00	4.04	3.67	3.71
1061	NASDAQ	MGIC	Thu, Aug 1, 1996	4.00	4.00	3.83	3.83
1060	NASDAQ	MGIC	Wed, Jul 31, 1996	4.00	4.00	3.83	3.92
1059	NASDAQ	MGIC	Tue, Jul 30, 1996	3.67	4.00	3.54	4.00
1058	NASDAQ	MGIC	Mon, Jul 29, 1996	3.67	3.67	3.58	3.58
1057	NASDAQ	MGIC	Fri, Jul 26, 1996	3.33	3.62	3.33	3.62
1056	NASDAQ	MGIC	Thu, Jul 25, 1996	3.42	3.42	3.17	3.33
1055	NASDAQ	MGIC	Wed, Jul 24, 1996	3.29	3.42	3.29	3.37
1054	NASDAQ	MGIC	Tue, Jul 23, 1996	3.67	3.67	3.50	3.50
1053	NASDAQ	MGIC	Mon, Jul 22, 1996	3.58	3.67	3.50	3.50
1052	NASDAQ	MGIC	Fri, Jul 19, 1996	3.75	3.75	3.62	3.75
1051	NASDAQ	MGIC	Thu, Jul 18, 1996	3.67	3.67	3.62	3.67
1050	NASDAQ	MGIC	Wed, Jul 17, 1996	3.54	3.62	3.46	3.62
1049	NASDAQ	MGIC	Tue, Jul 16, 1996	3.42	3.54	3.37	3.54
1048	NASDAQ	MGIC	Mon, Jul 15, 1996	3.62	3.62	3.46	3.58
1047	NASDAQ	MGIC	Fri, Jul 12, 1996	3.62	3.62	3.46	3.46
1046	NASDAQ	MGIC	Thu, Jul 11, 1996	3.67	3.71	3.46	3.46
1045	NASDAQ	MGIC	Wed, Jul 10, 1996	3.75	3.83	3.50	3.69
1044	NASDAQ	MGIC	Tue, Jul 9, 1996	4.04	4.04	3.75	3.79
1043	NASDAQ	MGIC	Mon, Jul 8, 1996	4.17	4.21	4.04	4.04
1042	NASDAQ	MGIC	Fri, Jul 5, 1996	4.21	4.37	4.21	4.29
1041	NASDAQ	MGIC	Wed, Jul 3, 1996	4.42	4.42	4.21	4.42
1040	NASDAQ	MGIC	Tue, Jul 2, 1996	4.21	4.21	4.21	4.21
1039	NASDAQ	MGIC	Mon, Jul 1, 1996	4.42	4.42	4.21	4.42
1038	NASDAQ	MGIC	Fri, Jun 28, 1996	4.04	4.33	4.00	4.33
1037	NASDAQ	MGIC	Thu, Jun 27, 1996	4.46	4.46	3.92	3.92
1036	NASDAQ	MGIC	Wed, Jun 26, 1996	4.62	4.71	4.50	4.50
1035	NASDAQ	MGIC	Tue, Jun 25, 1996	4.58	4.71	4.46	4.71
1034	NASDAQ	MGIC	Mon, Jun 24, 1996	4.54	4.71	4.50	4.50
1033	NASDAQ	MGIC	Fri, Jun 21, 1996	4.42	4.58	4.42	4.42
1032	NASDAQ	MGIC	Thu, Jun 20, 1996	4.37	4.58	4.37	4.37
1031	NASDAQ	MGIC	Wed, Jun 19, 1996	4.29	4.50	4.29	4.42
1030	NASDAQ	MGIC	Tue, Jun 18, 1996	4.50	4.58	4.29	4.29
1029	NASDAQ	MGIC	Mon, Jun 17, 1996	4.67	4.67	4.46	4.58
1028	NASDAQ	MGIC	Fri, Jun 14, 1996	4.50	4.54	4.42	4.50
1027	NASDAQ	MGIC	Thu, Jun 13, 1996	4.50	4.71	4.50	4.58
1026	NASDAQ	MGIC	Wed, Jun 12, 1996	4.29	4.96	4.29	4.62
1025	NASDAQ	MGIC	Tue, Jun 11, 1996	4.29	4.46	4.29	4.37
1024	NASDAQ	MGIC	Mon, Jun 10, 1996	4.08	4.50	4.00	4.44
1023	NASDAQ	MGIC	Fri, Jun 7, 1996	3.67	4.00	3.67	4.00
1022	NASDAQ	MGIC	Thu, Jun 6, 1996	4.08	4.08	3.87	3.92
1021	NASDAQ	MGIC	Wed, Jun 5, 1996	4.29	4.37	4.08	4.08
1020	NASDAQ	MGIC	Tue, Jun 4, 1996	4.17	4.54	4.17	4.37
1019	NASDAQ	MGIC	Mon, Jun 3, 1996	3.75	4.08	3.62	4.08
1018	NASDAQ	MGIC	Fri, May 31, 1996	3.75	3.75	3.58	3.62
1017	NASDAQ	MGIC	Thu, May 30, 1996	3.58	3.75	3.58	3.75
1016	NASDAQ	MGIC	Wed, May 29, 1996	3.75	3.83	3.58	3.83
1015	NASDAQ	MGIC	Tue, May 28, 1996	3.75	3.83	3.75	3.83
1014	NASDAQ	MGIC	Fri, May 24, 1996	3.75	3.83	3.75	3.83
1013	NASDAQ	MGIC	Thu, May 23, 1996	3.96	3.96	3.79	3.79
1012	NASDAQ	MGIC	Wed, May 22, 1996	4.04	4.08	3.71	3.96
1011	NASDAQ	MGIC	Tue, May 21, 1996	3.87	4.04	3.87	4.04
1010	NASDAQ	MGIC	Mon, May 20, 1996	3.83	3.96	3.79	3.96
1009	NASDAQ	MGIC	Fri, May 17, 1996	3.87	3.87	3.79	3.79
1008	NASDAQ	MGIC	Thu, May 16, 1996	4.00	4.00	3.79	3.87
1007	NASDAQ	MGIC	Wed, May 15, 1996	3.67	3.83	3.67	3.83
1006	NASDAQ	MGIC	Tue, May 14, 1996	3.62	3.67	3.46	3.67
1005	NASDAQ	MGIC	Mon, May 13, 1996	3.54	3.67	3.42	3.58
1004	NASDAQ	MGIC	Fri, May 10, 1996	3.71	3.75	3.54	3.54
1003	NASDAQ	MGIC	Thu, May 9, 1996	3.87	3.87	3.50	3.67
1002	NASDAQ	MGIC	Wed, May 8, 1996	4.00	4.08	3.83	3.92
1001	NASDAQ	MGIC	Tue, May 7, 1996	4.42	4.42	4.00	4.00
1000	NASDAQ	MGIC	Mon, May 6, 1996	4.33	4.42	4.25	4.25
999	NASDAQ	MGIC	Fri, May 3, 1996	4.33	4.37	4.25	4.25
998	NASDAQ	MGIC	Thu, May 2, 1996	4.37	4.46	4.33	4.42
997	NASDAQ	MGIC	Wed, May 1, 1996	4.25	4.46	4.25	4.46
996	NASDAQ	MGIC	Tue, Apr 30, 1996	4.25	4.33	4.25	4.29
995	NASDAQ	MGIC	Mon, Apr 29, 1996	4.25	4.33	4.25	4.29
994	NASDAQ	MGIC	Fri, Apr 26, 1996	4.21	4.29	4.21	4.29
993	NASDAQ	MGIC	Thu, Apr 25, 1996	4.25	4.46	4.21	4.21
992	NASDAQ	MGIC	Wed, Apr 24, 1996	4.25	4.33	4.00	4.29
991	NASDAQ	MGIC	Tue, Apr 23, 1996	3.92	4.08	3.79	4.08
990	NASDAQ	MGIC	Mon, Apr 22, 1996	3.33	3.79	3.33	3.79
989	NASDAQ	MGIC	Fri, Apr 19, 1996	3.42	3.42	3.29	3.42
988	NASDAQ	MGIC	Thu, Apr 18, 1996	3.42	3.42	3.33	3.33
987	NASDAQ	MGIC	Wed, Apr 17, 1996	3.54	3.54	3.33	3.42
986	NASDAQ	MGIC	Tue, Apr 16, 1996	3.46	3.58	3.46	3.50
985	NASDAQ	MGIC	Mon, Apr 15, 1996	3.54	3.71	3.46	3.58
984	NASDAQ	MGIC	Fri, Apr 12, 1996	3.54	3.71	3.54	3.62
983	NASDAQ	MGIC	Thu, Apr 11, 1996	3.25	3.54	3.21	3.42
982	NASDAQ	MGIC	Wed, Apr 10, 1996	3.12	3.25	3.12	3.17
981	NASDAQ	MGIC	Tue, Apr 9, 1996	3.25	3.25	3.12	3.12
980	NASDAQ	MGIC	Mon, Apr 8, 1996	3.33	3.33	3.08	3.25
979	NASDAQ	MGIC	Thu, Apr 4, 1996	3.21	3.33	3.21	3.25
978	NASDAQ	MGIC	Wed, Apr 3, 1996	3.29	3.33	3.21	3.25
977	NASDAQ	MGIC	Tue, Apr 2, 1996	3.04	3.29	3.04	3.29
976	NASDAQ	MGIC	Mon, Apr 1, 1996	3.12	3.12	3.00	3.12
975	NASDAQ	MGIC	Fri, Mar 29, 1996	3.04	3.17	2.96	3.00
974	NASDAQ	MGIC	Thu, Mar 28, 1996	3.25	3.25	3.04	3.12
973	NASDAQ	MGIC	Wed, Mar 27, 1996	3.25	3.29	3.08	3.21
972	NASDAQ	MGIC	Tue, Mar 26, 1996	3.50	3.50	3.12	3.29
971	NASDAQ	MGIC	Mon, Mar 25, 1996	3.50	3.54	3.42	3.54
970	NASDAQ	MGIC	Fri, Mar 22, 1996	3.67	3.71	3.46	3.50
969	NASDAQ	MGIC	Thu, Mar 21, 1996	3.75	3.79	3.71	3.79
968	NASDAQ	MGIC	Wed, Mar 20, 1996	3.92	3.96	3.87	3.87
967	NASDAQ	MGIC	Tue, Mar 19, 1996	4.04	4.04	3.92	3.96
966	NASDAQ	MGIC	Mon, Mar 18, 1996	4.08	4.21	4.00	4.00
965	NASDAQ	MGIC	Fri, Mar 15, 1996	3.92	4.08	3.92	4.08
964	NASDAQ	MGIC	Thu, Mar 14, 1996	3.79	4.25	3.71	4.04
963	NASDAQ	MGIC	Wed, Mar 13, 1996	3.54	3.87	3.46	3.79
962	NASDAQ	MGIC	Tue, Mar 12, 1996	3.54	3.58	3.37	3.50
961	NASDAQ	MGIC	Mon, Mar 11, 1996	3.54	3.54	3.25	3.54
960	NASDAQ	MGIC	Fri, Mar 8, 1996	3.71	3.83	3.50	3.58
959	NASDAQ	MGIC	Thu, Mar 7, 1996	3.79	3.92	3.71	3.79
958	NASDAQ	MGIC	Wed, Mar 6, 1996	4.17	4.17	3.75	3.92
957	NASDAQ	MGIC	Tue, Mar 5, 1996	4.33	4.42	3.83	4.08
956	NASDAQ	MGIC	Mon, Mar 4, 1996	4.58	4.58	4.33	4.33
955	NASDAQ	MGIC	Fri, Mar 1, 1996	4.37	4.50	4.33	4.42
954	NASDAQ	MGIC	Thu, Feb 29, 1996	4.29	4.37	4.12	4.37
953	NASDAQ	MGIC	Wed, Feb 28, 1996	4.00	4.33	4.00	4.33
952	NASDAQ	MGIC	Tue, Feb 27, 1996	4.00	4.04	3.87	3.92
951	NASDAQ	MGIC	Mon, Feb 26, 1996	3.92	4.04	3.79	4.00
950	NASDAQ	MGIC	Fri, Feb 23, 1996	4.00	4.00	3.83	4.00
949	NASDAQ	MGIC	Thu, Feb 22, 1996	4.12	4.12	3.92	4.00
948	NASDAQ	MGIC	Wed, Feb 21, 1996	4.00	4.29	3.96	4.08
947	NASDAQ	MGIC	Tue, Feb 20, 1996	3.71	4.29	3.71	4.08
946	NASDAQ	MGIC	Fri, Feb 16, 1996	3.50	3.62	3.50	3.62
945	NASDAQ	MGIC	Thu, Feb 15, 1996	3.54	3.62	3.50	3.50
944	NASDAQ	MGIC	Wed, Feb 14, 1996	3.50	3.67	3.50	3.60
943	NASDAQ	MGIC	Tue, Feb 13, 1996	3.62	3.67	3.42	3.62
942	NASDAQ	MGIC	Mon, Feb 12, 1996	3.54	3.67	3.42	3.67
941	NASDAQ	MGIC	Fri, Feb 9, 1996	3.42	3.54	3.42	3.54
940	NASDAQ	MGIC	Thu, Feb 8, 1996	3.58	3.58	3.42	3.42
939	NASDAQ	MGIC	Wed, Feb 7, 1996	3.50	3.62	3.50	3.52
938	NASDAQ	MGIC	Tue, Feb 6, 1996	3.46	3.58	3.42	3.50
937	NASDAQ	MGIC	Mon, Feb 5, 1996	3.50	3.50	3.42	3.42
936	NASDAQ	MGIC	Fri, Feb 2, 1996	3.29	3.50	3.29	3.42
935	NASDAQ	MGIC	Thu, Feb 1, 1996	3.29	3.37	3.29	3.37
934	NASDAQ	MGIC	Wed, Jan 31, 1996	3.29	3.37	3.29	3.37
933	NASDAQ	MGIC	Tue, Jan 30, 1996	3.21	3.33	3.21	3.29
932	NASDAQ	MGIC	Mon, Jan 29, 1996	3.29	3.37	3.21	3.25
931	NASDAQ	MGIC	Fri, Jan 26, 1996	3.37	3.37	3.29	3.29
930	NASDAQ	MGIC	Thu, Jan 25, 1996	3.29	3.50	3.29	3.33
929	NASDAQ	MGIC	Wed, Jan 24, 1996	3.25	3.33	3.17	3.33
928	NASDAQ	MGIC	Tue, Jan 23, 1996	3.12	3.21	3.08	3.17
927	NASDAQ	MGIC	Mon, Jan 22, 1996	3.12	3.12	2.96	3.12
926	NASDAQ	MGIC	Fri, Jan 19, 1996	3.08	3.21	3.00	3.12
925	NASDAQ	MGIC	Thu, Jan 18, 1996	3.08	3.08	3.00	3.00
924	NASDAQ	MGIC	Wed, Jan 17, 1996	2.96	3.08	2.96	3.08
923	NASDAQ	MGIC	Tue, Jan 16, 1996	3.08	3.08	2.96	3.08
922	NASDAQ	MGIC	Mon, Jan 15, 1996	2.83	3.04	2.83	2.92
921	NASDAQ	MGIC	Fri, Jan 12, 1996	2.87	2.87	2.85	2.85
920	NASDAQ	MGIC	Thu, Jan 11, 1996	2.79	2.92	2.79	2.92
919	NASDAQ	MGIC	Wed, Jan 10, 1996	2.92	3.00	2.79	2.92
918	NASDAQ	MGIC	Tue, Jan 9, 1996	3.00	3.08	2.96	2.96
917	NASDAQ	MGIC	Mon, Jan 8, 1996	3.12	3.12	3.00	3.12
916	NASDAQ	MGIC	Fri, Jan 5, 1996	3.04	3.17	3.00	3.08
915	NASDAQ	MGIC	Thu, Jan 4, 1996	2.96	3.17	2.92	3.17
914	NASDAQ	MGIC	Wed, Jan 3, 1996	2.83	2.96	2.83	2.96
913	NASDAQ	MGIC	Tue, Jan 2, 1996	2.62	2.79	2.62	2.71
912	NASDAQ	MGIC	Fri, Dec 29, 1995	2.46	2.46	2.46	2.46
911	NASDAQ	MGIC	Thu, Dec 28, 1995	2.46	2.67	2.46	2.58
910	NASDAQ	MGIC	Wed, Dec 27, 1995	2.67	2.67	2.46	2.67
909	NASDAQ	MGIC	Tue, Dec 26, 1995	2.46	2.67	2.46	2.67
908	NASDAQ	MGIC	Fri, Dec 22, 1995	2.46	2.67	2.46	2.50
907	NASDAQ	MGIC	Thu, Dec 21, 1995	2.67	2.67	2.46	2.46
906	NASDAQ	MGIC	Wed, Dec 20, 1995	2.58	2.66	2.50	2.63
905	NASDAQ	MGIC	Tue, Dec 19, 1995	2.58	2.62	2.58	2.60
904	NASDAQ	MGIC	Mon, Dec 18, 1995	2.67	2.67	2.58	2.67
903	NASDAQ	MGIC	Fri, Dec 15, 1995	2.71	2.75	2.67	2.71
902	NASDAQ	MGIC	Thu, Dec 14, 1995	2.71	2.71	2.71	2.71
901	NASDAQ	MGIC	Wed, Dec 13, 1995	2.71	2.87	2.71	2.75
900	NASDAQ	MGIC	Tue, Dec 12, 1995	2.71	2.79	2.71	2.79
899	NASDAQ	MGIC	Fri, Dec 8, 1995	2.71	2.71	2.71	2.71
898	NASDAQ	MGIC	Thu, Dec 7, 1995	2.75	2.79	2.71	2.75
897	NASDAQ	MGIC	Wed, Dec 6, 1995	2.92	2.92	2.75	2.92
896	NASDAQ	MGIC	Tue, Dec 5, 1995	2.92	2.92	2.87	2.92
895	NASDAQ	MGIC	Mon, Dec 4, 1995	2.79	2.96	2.67	2.90
894	NASDAQ	MGIC	Fri, Dec 1, 1995	2.46	2.83	2.46	2.79
893	NASDAQ	MGIC	Thu, Nov 30, 1995	2.46	2.46	2.42	2.46
892	NASDAQ	MGIC	Wed, Nov 29, 1995	2.42	2.46	2.42	2.44
891	NASDAQ	MGIC	Tue, Nov 28, 1995	2.48	2.50	2.42	2.46
890	NASDAQ	MGIC	Mon, Nov 27, 1995	2.50	2.50	2.42	2.50
889	NASDAQ	MGIC	Fri, Nov 24, 1995	2.33	2.46	2.33	2.46
888	NASDAQ	MGIC	Wed, Nov 22, 1995	2.54	2.54	2.33	2.50
887	NASDAQ	MGIC	Tue, Nov 21, 1995	2.58	2.60	2.50	2.50
886	NASDAQ	MGIC	Mon, Nov 20, 1995	2.58	2.67	2.54	2.62
885	NASDAQ	MGIC	Fri, Nov 17, 1995	2.54	2.54	2.54	2.54
884	NASDAQ	MGIC	Thu, Nov 16, 1995	2.58	2.58	2.50	2.50
883	NASDAQ	MGIC	Wed, Nov 15, 1995	2.58	2.58	2.54	2.56
882	NASDAQ	MGIC	Tue, Nov 14, 1995	2.58	2.71	2.54	2.54
881	NASDAQ	MGIC	Mon, Nov 13, 1995	2.62	2.62	2.58	2.62
880	NASDAQ	MGIC	Fri, Nov 10, 1995	2.58	2.62	2.58	2.58
879	NASDAQ	MGIC	Thu, Nov 9, 1995	2.62	2.67	2.54	2.58
878	NASDAQ	MGIC	Wed, Nov 8, 1995	2.58	2.67	2.54	2.58
877	NASDAQ	MGIC	Tue, Nov 7, 1995	2.54	2.58	2.50	2.50
876	NASDAQ	MGIC	Mon, Nov 6, 1995	2.50	2.54	2.50	2.50
875	NASDAQ	MGIC	Fri, Nov 3, 1995	2.54	2.54	2.46	2.50
874	NASDAQ	MGIC	Thu, Nov 2, 1995	2.46	2.58	2.37	2.54
873	NASDAQ	MGIC	Wed, Nov 1, 1995	2.37	2.42	2.33	2.33
872	NASDAQ	MGIC	Tue, Oct 31, 1995	2.29	2.44	2.29	2.33
871	NASDAQ	MGIC	Mon, Oct 30, 1995	2.37	2.42	2.29	2.42
870	NASDAQ	MGIC	Fri, Oct 27, 1995	2.42	2.50	2.42	2.50
869	NASDAQ	MGIC	Thu, Oct 26, 1995	2.50	2.57	2.50	2.57
868	NASDAQ	MGIC	Tue, Oct 24, 1995	2.65	2.65	2.50	2.65
867	NASDAQ	MGIC	Mon, Oct 23, 1995	2.62	2.71	2.58	2.66
866	NASDAQ	MGIC	Fri, Oct 20, 1995	2.67	2.71	2.62	2.62
865	NASDAQ	MGIC	Thu, Oct 19, 1995	2.62	2.71	2.62	2.67
864	NASDAQ	MGIC	Wed, Oct 18, 1995	2.67	2.71	2.62	2.62
863	NASDAQ	MGIC	Tue, Oct 17, 1995	2.71	2.71	2.62	2.71
862	NASDAQ	MGIC	Mon, Oct 16, 1995	2.62	2.67	2.58	2.62
861	NASDAQ	MGIC	Fri, Oct 13, 1995	2.71	2.71	2.67	2.67
860	NASDAQ	MGIC	Thu, Oct 12, 1995	2.50	2.67	2.50	2.67
859	NASDAQ	MGIC	Wed, Oct 11, 1995	2.33	2.58	2.33	2.50
858	NASDAQ	MGIC	Tue, Oct 10, 1995	2.50	2.50	2.29	2.50
857	NASDAQ	MGIC	Mon, Oct 9, 1995	2.37	2.50	2.37	2.50
856	NASDAQ	MGIC	Fri, Oct 6, 1995	2.46	2.46	2.37	2.37
855	NASDAQ	MGIC	Thu, Oct 5, 1995	2.37	2.46	2.33	2.46
854	NASDAQ	MGIC	Wed, Oct 4, 1995	2.29	2.33	2.29	2.33
853	NASDAQ	MGIC	Tue, Oct 3, 1995	2.42	2.42	2.35	2.35
852	NASDAQ	MGIC	Mon, Oct 2, 1995	2.33	2.46	2.33	2.33
851	NASDAQ	MGIC	Fri, Sep 29, 1995	2.33	2.46	2.33	2.46
850	NASDAQ	MGIC	Thu, Sep 28, 1995	2.37	2.42	2.29	2.42
849	NASDAQ	MGIC	Wed, Sep 27, 1995	2.46	2.50	2.37	2.50
848	NASDAQ	MGIC	Tue, Sep 26, 1995	2.50	2.58	2.50	2.50
847	NASDAQ	MGIC	Mon, Sep 25, 1995	2.50	2.54	2.42	2.46
846	NASDAQ	MGIC	Fri, Sep 22, 1995	2.62	2.62	2.50	2.55
845	NASDAQ	MGIC	Thu, Sep 21, 1995	2.75	2.75	2.58	2.58
844	NASDAQ	MGIC	Wed, Sep 20, 1995	2.87	2.87	2.79	2.79
843	NASDAQ	MGIC	Tue, Sep 19, 1995	2.83	2.87	2.79	2.83
842	NASDAQ	MGIC	Mon, Sep 18, 1995	2.79	2.87	2.79	2.79
841	NASDAQ	MGIC	Fri, Sep 15, 1995	2.87	2.87	2.79	2.87
840	NASDAQ	MGIC	Thu, Sep 14, 1995	2.67	2.87	2.54	2.87
839	NASDAQ	MGIC	Wed, Sep 13, 1995	2.67	2.67	2.54	2.54
838	NASDAQ	MGIC	Tue, Sep 12, 1995	2.75	2.79	2.58	2.67
837	NASDAQ	MGIC	Mon, Sep 11, 1995	2.79	2.87	2.71	2.83
836	NASDAQ	MGIC	Fri, Sep 8, 1995	2.79	2.92	2.75	2.83
835	NASDAQ	MGIC	Thu, Sep 7, 1995	2.81	2.83	2.75	2.79
834	NASDAQ	MGIC	Wed, Sep 6, 1995	2.83	2.83	2.75	2.81
833	NASDAQ	MGIC	Tue, Sep 5, 1995	2.83	2.83	2.75	2.75
832	NASDAQ	MGIC	Fri, Sep 1, 1995	2.75	2.83	2.75	2.83
831	NASDAQ	MGIC	Thu, Aug 31, 1995	2.79	2.83	2.75	2.75
830	NASDAQ	MGIC	Wed, Aug 30, 1995	2.83	2.83	2.71	2.71
829	NASDAQ	MGIC	Tue, Aug 29, 1995	3.17	3.17	2.79	2.83
828	NASDAQ	MGIC	Mon, Aug 28, 1995	3.17	3.33	3.17	3.17
827	NASDAQ	MGIC	Fri, Aug 25, 1995	3.25	3.33	3.17	3.33
826	NASDAQ	MGIC	Thu, Aug 24, 1995	3.46	3.46	3.29	3.33
825	NASDAQ	MGIC	Wed, Aug 23, 1995	3.46	3.50	3.46	3.50
824	NASDAQ	MGIC	Tue, Aug 22, 1995	3.62	3.62	3.50	3.54
823	NASDAQ	MGIC	Mon, Aug 21, 1995	3.79	3.79	3.54	3.54
822	NASDAQ	MGIC	Fri, Aug 18, 1995	3.62	3.67	3.62	3.62
821	NASDAQ	MGIC	Thu, Aug 17, 1995	3.62	3.67	3.62	3.62
820	NASDAQ	MGIC	Wed, Aug 16, 1995	3.62	3.79	3.62	3.71
819	NASDAQ	MGIC	Tue, Aug 15, 1995	3.62	3.79	3.62	3.79
818	NASDAQ	MGIC	Mon, Aug 14, 1995	3.62	3.79	3.62	3.79
817	NASDAQ	MGIC	Thu, Aug 10, 1995	3.79	3.79	3.62	3.67
816	NASDAQ	MGIC	Wed, Aug 9, 1995	3.62	3.79	3.62	3.62
815	NASDAQ	MGIC	Tue, Aug 8, 1995	3.79	3.79	3.69	3.69
814	NASDAQ	MGIC	Mon, Aug 7, 1995	3.62	3.79	3.62	3.71
813	NASDAQ	MGIC	Fri, Aug 4, 1995	3.71	3.83	3.62	3.62
812	NASDAQ	MGIC	Thu, Aug 3, 1995	3.67	3.75	3.58	3.67
811	NASDAQ	MGIC	Wed, Aug 2, 1995	3.67	3.79	3.54	3.67
810	NASDAQ	MGIC	Tue, Aug 1, 1995	3.83	3.83	3.71	3.83
809	NASDAQ	MGIC	Mon, Jul 31, 1995	3.67	3.83	3.67	3.83
808	NASDAQ	MGIC	Fri, Jul 28, 1995	3.54	3.67	3.54	3.58
807	NASDAQ	MGIC	Thu, Jul 27, 1995	3.54	3.58	3.54	3.58
806	NASDAQ	MGIC	Wed, Jul 26, 1995	3.50	3.58	3.50	3.58
805	NASDAQ	MGIC	Tue, Jul 25, 1995	3.67	3.67	3.46	3.58
804	NASDAQ	MGIC	Mon, Jul 24, 1995	3.37	3.54	3.33	3.50
803	NASDAQ	MGIC	Fri, Jul 21, 1995	3.25	3.58	3.25	3.46
802	NASDAQ	MGIC	Thu, Jul 20, 1995	3.00	3.37	3.00	3.25
801	NASDAQ	MGIC	Wed, Jul 19, 1995	2.92	3.08	2.87	3.00
800	NASDAQ	MGIC	Tue, Jul 18, 1995	3.00	3.08	2.92	3.08
799	NASDAQ	MGIC	Mon, Jul 17, 1995	3.08	3.12	3.00	3.00
798	NASDAQ	MGIC	Fri, Jul 14, 1995	3.25	3.29	3.17	3.17
797	NASDAQ	MGIC	Thu, Jul 13, 1995	3.17	3.29	3.17	3.17
796	NASDAQ	MGIC	Wed, Jul 12, 1995	3.33	3.33	3.17	3.29
795	NASDAQ	MGIC	Tue, Jul 11, 1995	3.33	3.33	3.21	3.25
794	NASDAQ	MGIC	Mon, Jul 10, 1995	3.71	3.71	3.42	3.50
793	NASDAQ	MGIC	Fri, Jul 7, 1995	3.58	3.71	3.54	3.58
792	NASDAQ	MGIC	Thu, Jul 6, 1995	3.33	3.58	3.25	3.58
791	NASDAQ	MGIC	Wed, Jul 5, 1995	3.08	3.25	3.08	3.25
790	NASDAQ	MGIC	Mon, Jul 3, 1995	3.04	3.12	3.04	3.12
789	NASDAQ	MGIC	Fri, Jun 30, 1995	2.87	3.04	2.87	2.96
788	NASDAQ	MGIC	Thu, Jun 29, 1995	2.92	3.00	2.87	2.92
787	NASDAQ	MGIC	Wed, Jun 28, 1995	3.17	3.25	2.92	3.00
786	NASDAQ	MGIC	Tue, Jun 27, 1995	3.54	3.54	3.21	3.25
785	NASDAQ	MGIC	Mon, Jun 26, 1995	3.54	3.75	3.50	3.50
784	NASDAQ	MGIC	Fri, Jun 23, 1995	3.62	3.79	3.62	3.62
783	NASDAQ	MGIC	Thu, Jun 22, 1995	3.58	3.75	3.58	3.58
782	NASDAQ	MGIC	Wed, Jun 21, 1995	3.58	3.67	3.42	3.58
781	NASDAQ	MGIC	Tue, Jun 20, 1995	3.29	3.54	3.29	3.48
780	NASDAQ	MGIC	Mon, Jun 19, 1995	3.42	3.42	3.29	3.42
779	NASDAQ	MGIC	Fri, Jun 16, 1995	3.42	3.54	3.29	3.42
778	NASDAQ	MGIC	Thu, Jun 15, 1995	3.17	3.50	3.17	3.37
777	NASDAQ	MGIC	Wed, Jun 14, 1995	2.71	3.50	2.71	3.25
776	NASDAQ	MGIC	Tue, Jun 13, 1995	2.62	2.83	2.54	2.75
775	NASDAQ	MGIC	Mon, Jun 12, 1995	2.54	2.67	2.54	2.58
774	NASDAQ	MGIC	Fri, Jun 9, 1995	2.54	2.62	2.50	2.54
773	NASDAQ	MGIC	Thu, Jun 8, 1995	2.58	2.58	2.42	2.54
772	NASDAQ	MGIC	Wed, Jun 7, 1995	2.58	2.67	2.42	2.54
771	NASDAQ	MGIC	Tue, Jun 6, 1995	2.04	2.62	2.04	2.58
770	NASDAQ	MGIC	Mon, Jun 5, 1995	2.00	2.04	1.92	2.04
769	NASDAQ	MGIC	Fri, Jun 2, 1995	1.92	2.00	1.87	1.92
768	NASDAQ	MGIC	Thu, Jun 1, 1995	1.92	1.96	1.83	1.87
767	NASDAQ	MGIC	Wed, May 31, 1995	1.96	2.04	1.92	1.96
766	NASDAQ	MGIC	Tue, May 30, 1995	1.58	2.21	1.54	2.00
765	NASDAQ	MGIC	Fri, May 26, 1995	1.54	1.54	1.42	1.46
764	NASDAQ	MGIC	Thu, May 25, 1995	1.50	1.54	1.42	1.54
763	NASDAQ	MGIC	Wed, May 24, 1995	1.46	1.50	1.37	1.42
762	NASDAQ	MGIC	Tue, May 23, 1995	1.42	1.46	1.37	1.37
761	NASDAQ	MGIC	Mon, May 22, 1995	1.42	1.42	1.29	1.33
760	NASDAQ	MGIC	Fri, May 19, 1995	1.42	1.42	1.25	1.33
759	NASDAQ	MGIC	Thu, May 18, 1995	1.29	1.42	1.29	1.29
758	NASDAQ	MGIC	Wed, May 17, 1995	1.29	1.37	1.29	1.37
757	NASDAQ	MGIC	Tue, May 16, 1995	1.37	1.50	1.33	1.33
756	NASDAQ	MGIC	Mon, May 15, 1995	1.29	1.37	1.29	1.29
755	NASDAQ	MGIC	Fri, May 12, 1995	1.29	1.37	1.29	1.31
754	NASDAQ	MGIC	Thu, May 11, 1995	1.42	1.42	1.25	1.33
753	NASDAQ	MGIC	Wed, May 10, 1995	1.58	1.58	1.42	1.42
752	NASDAQ	MGIC	Tue, May 9, 1995	1.50	1.54	1.42	1.50
751	NASDAQ	MGIC	Mon, May 8, 1995	1.37	1.46	1.33	1.46
750	NASDAQ	MGIC	Fri, May 5, 1995	1.33	1.37	1.25	1.37
749	NASDAQ	MGIC	Thu, May 4, 1995	1.33	1.33	1.21	1.29
748	NASDAQ	MGIC	Wed, May 3, 1995	1.71	1.71	1.25	1.42
747	NASDAQ	MGIC	Tue, May 2, 1995	1.62	1.67	1.54	1.62
746	NASDAQ	MGIC	Mon, May 1, 1995	1.71	1.71	1.54	1.71
745	NASDAQ	MGIC	Fri, Apr 28, 1995	1.58	1.67	1.58	1.67
744	NASDAQ	MGIC	Thu, Apr 27, 1995	1.54	1.58	1.54	1.58
743	NASDAQ	MGIC	Wed, Apr 26, 1995	1.54	1.62	1.54	1.62
742	NASDAQ	MGIC	Tue, Apr 25, 1995	1.67	1.67	1.54	1.54
741	NASDAQ	MGIC	Thu, Apr 20, 1995	1.67	1.67	1.54	1.67
740	NASDAQ	MGIC	Wed, Apr 19, 1995	1.54	1.67	1.54	1.67
739	NASDAQ	MGIC	Tue, Apr 18, 1995	1.54	1.62	1.54	1.62
738	NASDAQ	MGIC	Mon, Apr 17, 1995	1.54	1.62	1.54	1.58
737	NASDAQ	MGIC	Thu, Apr 13, 1995	1.42	1.54	1.42	1.54
736	NASDAQ	MGIC	Wed, Apr 12, 1995	1.42	1.50	1.42	1.50
735	NASDAQ	MGIC	Tue, Apr 11, 1995	1.37	1.54	1.37	1.50
734	NASDAQ	MGIC	Mon, Apr 10, 1995	1.67	1.67	1.42	1.42
733	NASDAQ	MGIC	Fri, Apr 7, 1995	1.67	1.67	1.58	1.58
732	NASDAQ	MGIC	Thu, Apr 6, 1995	1.62	1.62	1.62	1.62
731	NASDAQ	MGIC	Wed, Apr 5, 1995	1.62	1.71	1.62	1.71
730	NASDAQ	MGIC	Tue, Apr 4, 1995	1.71	1.71	1.62	1.62
729	NASDAQ	MGIC	Mon, Apr 3, 1995	1.75	1.75	1.62	1.67
728	NASDAQ	MGIC	Fri, Mar 31, 1995	1.71	1.75	1.67	1.67
727	NASDAQ	MGIC	Wed, Mar 29, 1995	1.83	1.83	1.71	1.79
726	NASDAQ	MGIC	Tue, Mar 28, 1995	1.83	1.83	1.75	1.75
725	NASDAQ	MGIC	Mon, Mar 27, 1995	1.79	1.79	1.75	1.75
724	NASDAQ	MGIC	Fri, Mar 24, 1995	1.79	1.87	1.75	1.75
723	NASDAQ	MGIC	Thu, Mar 23, 1995	1.92	1.92	1.79	1.79
722	NASDAQ	MGIC	Wed, Mar 22, 1995	1.75	1.92	1.75	1.92
721	NASDAQ	MGIC	Tue, Mar 21, 1995	1.71	1.75	1.71	1.75
720	NASDAQ	MGIC	Mon, Mar 20, 1995	1.67	1.75	1.67	1.75
719	NASDAQ	MGIC	Fri, Mar 17, 1995	1.67	1.79	1.67	1.79
718	NASDAQ	MGIC	Thu, Mar 16, 1995	1.67	1.75	1.67	1.75
717	NASDAQ	MGIC	Wed, Mar 15, 1995	1.67	1.67	1.67	1.67
716	NASDAQ	MGIC	Tue, Mar 14, 1995	1.79	1.79	1.67	1.67
715	NASDAQ	MGIC	Mon, Mar 13, 1995	1.79	1.79	1.62	1.62
714	NASDAQ	MGIC	Fri, Mar 10, 1995	1.67	1.79	1.67	1.67
713	NASDAQ	MGIC	Wed, Mar 8, 1995	1.67	1.67	1.67	1.67
712	NASDAQ	MGIC	Mon, Mar 6, 1995	1.71	1.71	1.71	1.71
711	NASDAQ	MGIC	Fri, Mar 3, 1995	1.75	1.83	1.75	1.83
710	NASDAQ	MGIC	Thu, Mar 2, 1995	1.75	1.83	1.75	1.79
709	NASDAQ	MGIC	Wed, Mar 1, 1995	1.75	1.87	1.75	1.87
708	NASDAQ	MGIC	Tue, Feb 28, 1995	1.83	1.83	1.79	1.83
707	NASDAQ	MGIC	Mon, Feb 27, 1995	1.79	1.84	1.79	1.83
706	NASDAQ	MGIC	Fri, Feb 24, 1995	1.79	1.79	1.79	1.79
705	NASDAQ	MGIC	Thu, Feb 23, 1995	1.79	1.87	1.79	1.85
704	NASDAQ	MGIC	Wed, Feb 22, 1995	1.79	1.92	1.79	1.83
703	NASDAQ	MGIC	Tue, Feb 21, 1995	1.92	1.92	1.92	1.92
702	NASDAQ	MGIC	Fri, Feb 17, 1995	1.79	1.79	1.79	1.79
701	NASDAQ	MGIC	Thu, Feb 16, 1995	1.79	1.85	1.79	1.83
700	NASDAQ	MGIC	Wed, Feb 15, 1995	1.79	1.87	1.79	1.87
699	NASDAQ	MGIC	Tue, Feb 14, 1995	1.87	1.87	1.87	1.87
698	NASDAQ	MGIC	Mon, Feb 13, 1995	1.87	1.87	1.79	1.79
697	NASDAQ	MGIC	Fri, Feb 10, 1995	1.87	1.87	1.83	1.85
696	NASDAQ	MGIC	Thu, Feb 9, 1995	1.83	1.83	1.79	1.79
695	NASDAQ	MGIC	Wed, Feb 8, 1995	1.81	1.83	1.81	1.83
694	NASDAQ	MGIC	Tue, Feb 7, 1995	1.79	1.83	1.79	1.79
693	NASDAQ	MGIC	Mon, Feb 6, 1995	1.75	1.87	1.75	1.87
692	NASDAQ	MGIC	Fri, Feb 3, 1995	1.83	1.87	1.83	1.87
691	NASDAQ	MGIC	Thu, Feb 2, 1995	1.87	1.87	1.83	1.87
690	NASDAQ	MGIC	Wed, Feb 1, 1995	1.83	1.85	1.83	1.85
689	NASDAQ	MGIC	Tue, Jan 31, 1995	1.79	1.87	1.79	1.87
688	NASDAQ	MGIC	Mon, Jan 30, 1995	1.83	1.83	1.83	1.83
687	NASDAQ	MGIC	Fri, Jan 27, 1995	1.62	1.71	1.62	1.71
686	NASDAQ	MGIC	Wed, Jan 25, 1995	1.67	1.71	1.62	1.62
685	NASDAQ	MGIC	Tue, Jan 24, 1995	1.62	1.74	1.62	1.74
684	NASDAQ	MGIC	Mon, Jan 23, 1995	1.71	1.71	1.71	1.71
683	NASDAQ	MGIC	Fri, Jan 20, 1995	1.67	1.71	1.67	1.71
682	NASDAQ	MGIC	Thu, Jan 19, 1995	1.67	1.67	1.58	1.62
681	NASDAQ	MGIC	Wed, Jan 18, 1995	1.92	1.92	1.58	1.58
680	NASDAQ	MGIC	Tue, Jan 17, 1995	1.96	2.00	1.87	1.87
679	NASDAQ	MGIC	Mon, Jan 16, 1995	1.96	2.04	1.96	2.04
678	NASDAQ	MGIC	Thu, Jan 12, 1995	1.96	1.96	1.96	1.96
677	NASDAQ	MGIC	Wed, Jan 11, 1995	1.96	2.04	1.96	2.04
676	NASDAQ	MGIC	Tue, Jan 10, 1995	2.00	2.04	2.00	2.04
675	NASDAQ	MGIC	Mon, Jan 9, 1995	1.96	2.04	1.96	2.04
674	NASDAQ	MGIC	Fri, Jan 6, 1995	1.96	1.96	1.96	1.96
673	NASDAQ	MGIC	Thu, Jan 5, 1995	2.08	2.08	2.08	2.08
672	NASDAQ	MGIC	Wed, Jan 4, 1995	1.92	1.92	1.92	1.92
671	NASDAQ	MGIC	Fri, Dec 30, 1994	1.83	2.04	1.83	1.96
670	NASDAQ	MGIC	Thu, Dec 29, 1994	2.00	2.00	1.87	1.87
669	NASDAQ	MGIC	Wed, Dec 28, 1994	2.00	2.04	1.87	1.92
668	NASDAQ	MGIC	Tue, Dec 27, 1994	2.00	2.04	1.96	2.04
667	NASDAQ	MGIC	Fri, Dec 23, 1994	2.21	2.21	1.92	2.04
666	NASDAQ	MGIC	Thu, Dec 22, 1994	2.25	2.33	2.21	2.25
665	NASDAQ	MGIC	Wed, Dec 21, 1994	2.21	2.21	2.21	2.21
664	NASDAQ	MGIC	Tue, Dec 20, 1994	2.12	2.33	2.12	2.29
663	NASDAQ	MGIC	Mon, Dec 19, 1994	2.12	2.25	2.12	2.25
662	NASDAQ	MGIC	Fri, Dec 16, 1994	2.08	2.21	2.08	2.21
661	NASDAQ	MGIC	Thu, Dec 15, 1994	1.83	2.08	1.83	2.04
660	NASDAQ	MGIC	Wed, Dec 14, 1994	1.71	1.75	1.62	1.75
659	NASDAQ	MGIC	Tue, Dec 13, 1994	1.62	1.67	1.62	1.67
658	NASDAQ	MGIC	Mon, Dec 12, 1994	1.60	1.60	1.58	1.58
657	NASDAQ	MGIC	Fri, Dec 9, 1994	1.62	1.62	1.54	1.60
656	NASDAQ	MGIC	Thu, Dec 8, 1994	1.58	1.58	1.50	1.52
655	NASDAQ	MGIC	Wed, Dec 7, 1994	1.54	1.54	1.48	1.54
654	NASDAQ	MGIC	Tue, Dec 6, 1994	1.54	1.58	1.46	1.54
653	NASDAQ	MGIC	Mon, Dec 5, 1994	1.62	1.62	1.54	1.54
652	NASDAQ	MGIC	Fri, Dec 2, 1994	1.66	1.66	1.62	1.62
651	NASDAQ	MGIC	Thu, Dec 1, 1994	1.62	1.62	1.62	1.62
650	NASDAQ	MGIC	Wed, Nov 30, 1994	1.65	1.67	1.62	1.67
649	NASDAQ	MGIC	Tue, Nov 29, 1994	1.62	1.71	1.62	1.67
648	NASDAQ	MGIC	Mon, Nov 28, 1994	1.71	1.71	1.67	1.67
647	NASDAQ	MGIC	Fri, Nov 25, 1994	1.67	1.71	1.67	1.71
646	NASDAQ	MGIC	Wed, Nov 23, 1994	1.54	1.67	1.54	1.65
645	NASDAQ	MGIC	Tue, Nov 22, 1994	1.71	1.71	1.62	1.62
644	NASDAQ	MGIC	Mon, Nov 21, 1994	1.62	1.71	1.62	1.71
643	NASDAQ	MGIC	Fri, Nov 18, 1994	1.75	1.83	1.62	1.62
642	NASDAQ	MGIC	Thu, Nov 17, 1994	1.71	1.79	1.71	1.71
641	NASDAQ	MGIC	Wed, Nov 16, 1994	1.83	1.83	1.71	1.75
640	NASDAQ	MGIC	Tue, Nov 15, 1994	1.67	1.83	1.67	1.73
639	NASDAQ	MGIC	Mon, Nov 14, 1994	1.67	1.75	1.67	1.75
638	NASDAQ	MGIC	Fri, Nov 11, 1994	1.71	1.75	1.69	1.75
637	NASDAQ	MGIC	Thu, Nov 10, 1994	1.75	1.87	1.71	1.83
636	NASDAQ	MGIC	Wed, Nov 9, 1994	1.87	1.92	1.75	1.75
635	NASDAQ	MGIC	Tue, Nov 8, 1994	1.87	1.96	1.87	1.96
634	NASDAQ	MGIC	Mon, Nov 7, 1994	1.92	2.00	1.87	1.92
633	NASDAQ	MGIC	Fri, Nov 4, 1994	1.96	2.04	1.96	2.00
632	NASDAQ	MGIC	Thu, Nov 3, 1994	1.96	2.04	1.96	2.04
631	NASDAQ	MGIC	Wed, Nov 2, 1994	2.00	2.00	1.96	1.96
630	NASDAQ	MGIC	Tue, Nov 1, 1994	2.08	2.08	1.96	1.96
629	NASDAQ	MGIC	Mon, Oct 31, 1994	2.00	2.17	2.00	2.06
628	NASDAQ	MGIC	Fri, Oct 28, 1994	2.17	2.17	2.02	2.02
627	NASDAQ	MGIC	Thu, Oct 27, 1994	2.08	2.17	2.00	2.17
626	NASDAQ	MGIC	Wed, Oct 26, 1994	2.15	2.15	2.00	2.00
625	NASDAQ	MGIC	Tue, Oct 25, 1994	2.00	2.17	2.00	2.04
624	NASDAQ	MGIC	Mon, Oct 24, 1994	2.08	2.17	2.08	2.08
623	NASDAQ	MGIC	Fri, Oct 21, 1994	2.17	2.25	2.17	2.25
622	NASDAQ	MGIC	Thu, Oct 20, 1994	2.08	2.25	2.08	2.25
621	NASDAQ	MGIC	Wed, Oct 19, 1994	2.17	2.25	2.08	2.17
620	NASDAQ	MGIC	Tue, Oct 18, 1994	2.37	2.37	2.17	2.17
619	NASDAQ	MGIC	Mon, Oct 17, 1994	2.67	2.67	2.33	2.33
618	NASDAQ	MGIC	Fri, Oct 14, 1994	2.71	2.71	2.58	2.62
617	NASDAQ	MGIC	Thu, Oct 13, 1994	2.67	2.75	2.58	2.65
616	NASDAQ	MGIC	Wed, Oct 12, 1994	2.58	2.75	2.58	2.58
615	NASDAQ	MGIC	Tue, Oct 11, 1994	2.79	2.79	2.67	2.67
614	NASDAQ	MGIC	Mon, Oct 10, 1994	2.92	2.92	2.83	2.92
613	NASDAQ	MGIC	Fri, Oct 7, 1994	2.92	2.92	2.92	2.92
612	NASDAQ	MGIC	Wed, Oct 5, 1994	2.92	3.00	2.92	3.00
611	NASDAQ	MGIC	Tue, Oct 4, 1994	2.92	3.17	2.92	3.17
610	NASDAQ	MGIC	Mon, Oct 3, 1994	2.92	3.17	2.92	3.17
609	NASDAQ	MGIC	Fri, Sep 30, 1994	2.92	3.08	2.92	3.08
608	NASDAQ	MGIC	Thu, Sep 29, 1994	3.08	3.12	3.00	3.00
607	NASDAQ	MGIC	Wed, Sep 28, 1994	3.04	3.08	2.92	3.02
606	NASDAQ	MGIC	Tue, Sep 27, 1994	3.25	3.25	2.92	3.00
605	NASDAQ	MGIC	Mon, Sep 26, 1994	3.33	3.33	3.17	3.33
604	NASDAQ	MGIC	Fri, Sep 23, 1994	3.08	3.25	3.08	3.25
603	NASDAQ	MGIC	Thu, Sep 22, 1994	3.08	3.17	3.08	3.08
602	NASDAQ	MGIC	Wed, Sep 21, 1994	3.08	3.08	2.92	3.00
601	NASDAQ	MGIC	Tue, Sep 20, 1994	3.08	3.08	3.08	3.08
600	NASDAQ	MGIC	Mon, Sep 19, 1994	3.33	3.42	3.17	3.21
599	NASDAQ	MGIC	Fri, Sep 16, 1994	3.33	3.46	3.33	3.46
598	NASDAQ	MGIC	Thu, Sep 15, 1994	3.42	3.50	3.42	3.42
597	NASDAQ	MGIC	Wed, Sep 14, 1994	3.33	3.42	3.33	3.42
596	NASDAQ	MGIC	Mon, Sep 12, 1994	3.33	3.37	3.33	3.37
595	NASDAQ	MGIC	Fri, Sep 9, 1994	3.33	3.37	3.33	3.33
594	NASDAQ	MGIC	Thu, Sep 8, 1994	3.42	3.42	3.33	3.33
593	NASDAQ	MGIC	Wed, Sep 7, 1994	3.42	3.42	3.33	3.33
592	NASDAQ	MGIC	Tue, Sep 6, 1994	3.25	3.37	3.25	3.33
591	NASDAQ	MGIC	Fri, Sep 2, 1994	3.42	3.42	3.25	3.25
590	NASDAQ	MGIC	Thu, Sep 1, 1994	3.33	3.42	3.33	3.42
589	NASDAQ	MGIC	Wed, Aug 31, 1994	3.33	3.42	3.25	3.25
588	NASDAQ	MGIC	Tue, Aug 30, 1994	3.42	3.42	3.25	3.25
587	NASDAQ	MGIC	Mon, Aug 29, 1994	3.42	3.42	3.42	3.42
586	NASDAQ	MGIC	Fri, Aug 26, 1994	3.25	3.42	3.25	3.25
585	NASDAQ	MGIC	Thu, Aug 25, 1994	3.08	3.25	3.08	3.25
584	NASDAQ	MGIC	Wed, Aug 24, 1994	3.00	3.21	3.00	3.17
583	NASDAQ	MGIC	Tue, Aug 23, 1994	2.92	3.17	2.83	3.17
582	NASDAQ	MGIC	Mon, Aug 22, 1994	2.87	3.00	2.87	3.00
581	NASDAQ	MGIC	Fri, Aug 19, 1994	2.79	2.87	2.79	2.83
580	NASDAQ	MGIC	Thu, Aug 18, 1994	2.75	2.83	2.75	2.79
579	NASDAQ	MGIC	Wed, Aug 17, 1994	2.75	2.92	2.75	2.92
578	NASDAQ	MGIC	Tue, Aug 16, 1994	2.75	2.92	2.75	2.92
577	NASDAQ	MGIC	Mon, Aug 15, 1994	2.92	2.92	2.92	2.92
576	NASDAQ	MGIC	Fri, Aug 12, 1994	2.71	2.83	2.71	2.83
575	NASDAQ	MGIC	Thu, Aug 11, 1994	2.83	2.85	2.67	2.83
574	NASDAQ	MGIC	Wed, Aug 10, 1994	2.71	2.92	2.67	2.83
573	NASDAQ	MGIC	Tue, Aug 9, 1994	2.67	2.71	2.42	2.71
572	NASDAQ	MGIC	Mon, Aug 8, 1994	2.33	2.67	2.21	2.58
571	NASDAQ	MGIC	Fri, Aug 5, 1994	2.17	2.31	2.04	2.21
570	NASDAQ	MGIC	Thu, Aug 4, 1994	2.00	2.17	2.00	2.08
569	NASDAQ	MGIC	Wed, Aug 3, 1994	2.21	2.25	2.00	2.12
568	NASDAQ	MGIC	Tue, Aug 2, 1994	2.33	2.33	2.21	2.21
567	NASDAQ	MGIC	Mon, Aug 1, 1994	2.33	2.42	2.25	2.29
566	NASDAQ	MGIC	Fri, Jul 29, 1994	2.33	2.33	2.33	2.33
565	NASDAQ	MGIC	Thu, Jul 28, 1994	2.58	2.58	2.50	2.50
564	NASDAQ	MGIC	Wed, Jul 27, 1994	2.50	2.67	2.33	2.33
563	NASDAQ	MGIC	Tue, Jul 26, 1994	2.58	2.62	2.54	2.58
562	NASDAQ	MGIC	Mon, Jul 25, 1994	2.58	2.83	2.58	2.62
561	NASDAQ	MGIC	Fri, Jul 22, 1994	2.67	2.67	2.67	2.67
560	NASDAQ	MGIC	Thu, Jul 21, 1994	2.54	2.58	2.54	2.56
559	NASDAQ	MGIC	Wed, Jul 20, 1994	2.75	2.75	2.58	2.60
558	NASDAQ	MGIC	Tue, Jul 19, 1994	2.50	2.65	2.50	2.65
557	NASDAQ	MGIC	Mon, Jul 18, 1994	2.67	2.67	2.58	2.67
556	NASDAQ	MGIC	Thu, Jul 14, 1994	2.42	2.67	2.42	2.54
555	NASDAQ	MGIC	Wed, Jul 13, 1994	2.25	2.33	2.12	2.21
554	NASDAQ	MGIC	Tue, Jul 12, 1994	2.58	2.58	2.08	2.08
553	NASDAQ	MGIC	Mon, Jul 11, 1994	2.83	2.83	2.67	2.67
552	NASDAQ	MGIC	Fri, Jul 8, 1994	2.67	2.75	2.50	2.58
551	NASDAQ	MGIC	Thu, Jul 7, 1994	2.21	2.75	2.21	2.58
550	NASDAQ	MGIC	Wed, Jul 6, 1994	2.17	2.25	2.17	2.17
549	NASDAQ	MGIC	Tue, Jul 5, 1994	2.17	2.17	2.17	2.17
548	NASDAQ	MGIC	Fri, Jul 1, 1994	2.33	2.33	2.21	2.25
547	NASDAQ	MGIC	Thu, Jun 30, 1994	2.25	2.33	2.17	2.17
546	NASDAQ	MGIC	Wed, Jun 29, 1994	2.42	2.42	2.25	2.37
545	NASDAQ	MGIC	Tue, Jun 28, 1994	2.25	2.42	2.25	2.42
544	NASDAQ	MGIC	Mon, Jun 27, 1994	2.17	2.37	2.17	2.33
543	NASDAQ	MGIC	Fri, Jun 24, 1994	2.42	2.42	2.17	2.33
542	NASDAQ	MGIC	Thu, Jun 23, 1994	2.75	2.75	2.33	2.33
541	NASDAQ	MGIC	Wed, Jun 22, 1994	2.75	2.75	2.54	2.67
540	NASDAQ	MGIC	Tue, Jun 21, 1994	2.83	2.83	2.67	2.71
539	NASDAQ	MGIC	Mon, Jun 20, 1994	2.83	2.83	2.83	2.83
538	NASDAQ	MGIC	Fri, Jun 17, 1994	2.83	2.96	2.83	2.87
537	NASDAQ	MGIC	Thu, Jun 16, 1994	2.83	3.08	2.83	3.08
536	NASDAQ	MGIC	Wed, Jun 15, 1994	3.00	3.00	2.83	2.83
535	NASDAQ	MGIC	Tue, Jun 14, 1994	2.83	3.00	2.83	2.87
534	NASDAQ	MGIC	Mon, Jun 13, 1994	2.75	3.00	2.75	3.00
533	NASDAQ	MGIC	Fri, Jun 10, 1994	2.92	2.96	2.75	2.92
532	NASDAQ	MGIC	Thu, Jun 9, 1994	3.00	3.17	2.92	2.96
531	NASDAQ	MGIC	Wed, Jun 8, 1994	3.17	3.25	3.00	3.08
530	NASDAQ	MGIC	Tue, Jun 7, 1994	3.08	3.19	3.08	3.17
529	NASDAQ	MGIC	Mon, Jun 6, 1994	3.25	3.25	3.08	3.17
528	NASDAQ	MGIC	Fri, Jun 3, 1994	3.08	3.33	3.00	3.33
527	NASDAQ	MGIC	Thu, Jun 2, 1994	3.33	3.35	3.17	3.17
526	NASDAQ	MGIC	Wed, Jun 1, 1994	3.42	3.42	3.33	3.33
525	NASDAQ	MGIC	Tue, May 31, 1994	3.42	3.42	3.25	3.33
524	NASDAQ	MGIC	Fri, May 27, 1994	3.50	3.50	3.42	3.46
523	NASDAQ	MGIC	Thu, May 26, 1994	3.58	3.58	3.58	3.58
522	NASDAQ	MGIC	Wed, May 25, 1994	3.58	3.67	3.58	3.67
521	NASDAQ	MGIC	Tue, May 24, 1994	3.58	3.67	3.58	3.67
520	NASDAQ	MGIC	Mon, May 23, 1994	3.83	3.83	3.67	3.67
519	NASDAQ	MGIC	Fri, May 20, 1994	3.92	3.92	3.92	3.92
518	NASDAQ	MGIC	Thu, May 19, 1994	3.83	3.92	3.83	3.92
517	NASDAQ	MGIC	Wed, May 18, 1994	3.92	3.92	3.83	3.83
516	NASDAQ	MGIC	Tue, May 17, 1994	4.08	4.08	3.92	4.08
515	NASDAQ	MGIC	Mon, May 16, 1994	4.08	4.08	4.00	4.00
514	NASDAQ	MGIC	Fri, May 13, 1994	3.83	4.00	3.83	4.00
513	NASDAQ	MGIC	Thu, May 12, 1994	3.92	4.00	3.92	4.00
512	NASDAQ	MGIC	Wed, May 11, 1994	3.92	3.92	3.92	3.92
511	NASDAQ	MGIC	Tue, May 10, 1994	4.08	4.17	3.92	3.92
510	NASDAQ	MGIC	Mon, May 9, 1994	4.08	4.12	4.08	4.08
509	NASDAQ	MGIC	Thu, May 5, 1994	4.25	4.25	4.08	4.21
508	NASDAQ	MGIC	Wed, May 4, 1994	4.25	4.25	4.08	4.12
507	NASDAQ	MGIC	Tue, May 3, 1994	4.17	4.25	4.17	4.17
506	NASDAQ	MGIC	Mon, May 2, 1994	4.42	4.42	4.08	4.21
505	NASDAQ	MGIC	Fri, Apr 29, 1994	4.33	4.42	4.25	4.42
504	NASDAQ	MGIC	Thu, Apr 28, 1994	4.33	4.37	4.33	4.37
503	NASDAQ	MGIC	Tue, Apr 26, 1994	4.42	4.42	4.33	4.42
502	NASDAQ	MGIC	Mon, Apr 25, 1994	4.33	4.33	4.33	4.33
501	NASDAQ	MGIC	Fri, Apr 22, 1994	4.33	4.33	4.33	4.33
500	NASDAQ	MGIC	Thu, Apr 21, 1994	4.17	4.25	4.17	4.25
499	NASDAQ	MGIC	Wed, Apr 20, 1994	4.17	4.17	4.00	4.12
498	NASDAQ	MGIC	Tue, Apr 19, 1994	4.25	4.25	4.00	4.08
497	NASDAQ	MGIC	Mon, Apr 18, 1994	4.25	4.25	4.00	4.17
496	NASDAQ	MGIC	Fri, Apr 15, 1994	4.08	4.08	4.08	4.08
495	NASDAQ	MGIC	Thu, Apr 14, 1994	4.25	4.25	4.08	4.08
494	NASDAQ	MGIC	Wed, Apr 13, 1994	4.08	4.08	4.08	4.08
493	NASDAQ	MGIC	Tue, Apr 12, 1994	4.08	4.08	3.92	4.00
492	NASDAQ	MGIC	Mon, Apr 11, 1994	4.08	4.08	3.92	4.08
491	NASDAQ	MGIC	Fri, Apr 8, 1994	4.08	4.08	3.96	4.00
490	NASDAQ	MGIC	Thu, Apr 7, 1994	3.92	4.00	3.92	4.00
489	NASDAQ	MGIC	Wed, Apr 6, 1994	4.00	4.08	3.83	3.96
488	NASDAQ	MGIC	Tue, Apr 5, 1994	4.42	4.67	3.92	4.08
487	NASDAQ	MGIC	Mon, Apr 4, 1994	4.67	4.67	4.42	4.50
486	NASDAQ	MGIC	Thu, Mar 31, 1994	4.50	4.75	4.42	4.71
485	NASDAQ	MGIC	Wed, Mar 30, 1994	5.00	5.00	4.67	4.75
484	NASDAQ	MGIC	Tue, Mar 29, 1994	4.92	4.92	4.92	4.92
483	NASDAQ	MGIC	Mon, Mar 28, 1994	4.92	4.92	4.92	4.92
482	NASDAQ	MGIC	Fri, Mar 25, 1994	5.17	5.17	5.17	5.17
481	NASDAQ	MGIC	Thu, Mar 24, 1994	5.00	5.08	5.00	5.08
480	NASDAQ	MGIC	Wed, Mar 23, 1994	5.04	5.17	5.00	5.08
479	NASDAQ	MGIC	Tue, Mar 22, 1994	5.17	5.17	4.92	5.08
478	NASDAQ	MGIC	Mon, Mar 21, 1994	5.17	5.25	5.17	5.17
477	NASDAQ	MGIC	Fri, Mar 18, 1994	5.25	5.33	5.17	5.33
476	NASDAQ	MGIC	Thu, Mar 17, 1994	5.42	5.42	5.33	5.33
475	NASDAQ	MGIC	Wed, Mar 16, 1994	5.50	5.50	5.33	5.42
474	NASDAQ	MGIC	Tue, Mar 15, 1994	5.50	5.50	5.33	5.42
473	NASDAQ	MGIC	Mon, Mar 14, 1994	5.25	5.42	5.25	5.29
472	NASDAQ	MGIC	Fri, Mar 11, 1994	5.25	5.50	5.25	5.37
471	NASDAQ	MGIC	Thu, Mar 10, 1994	5.58	5.58	5.33	5.37
470	NASDAQ	MGIC	Wed, Mar 9, 1994	5.42	5.58	5.42	5.58
469	NASDAQ	MGIC	Tue, Mar 8, 1994	5.42	5.58	5.42	5.42
468	NASDAQ	MGIC	Mon, Mar 7, 1994	5.42	5.50	5.33	5.50
467	NASDAQ	MGIC	Fri, Mar 4, 1994	5.58	5.58	5.33	5.33
466	NASDAQ	MGIC	Thu, Mar 3, 1994	5.25	5.50	5.25	5.50
465	NASDAQ	MGIC	Wed, Mar 2, 1994	5.33	5.33	5.17	5.33
464	NASDAQ	MGIC	Tue, Mar 1, 1994	5.25	5.58	5.25	5.42
463	NASDAQ	MGIC	Mon, Feb 28, 1994	5.33	5.50	5.25	5.46
462	NASDAQ	MGIC	Fri, Feb 25, 1994	5.58	5.58	5.33	5.33
461	NASDAQ	MGIC	Thu, Feb 24, 1994	5.42	5.58	5.33	5.46
460	NASDAQ	MGIC	Wed, Feb 23, 1994	5.71	5.75	5.50	5.50
459	NASDAQ	MGIC	Tue, Feb 22, 1994	5.92	5.92	5.67	5.79
458	NASDAQ	MGIC	Fri, Feb 18, 1994	5.50	5.92	5.50	5.92
457	NASDAQ	MGIC	Thu, Feb 17, 1994	5.67	5.75	5.33	5.67
456	NASDAQ	MGIC	Wed, Feb 16, 1994	5.12	5.67	5.12	5.67
455	NASDAQ	MGIC	Tue, Feb 15, 1994	5.12	5.29	5.12	5.21
454	NASDAQ	MGIC	Mon, Feb 14, 1994	5.33	5.33	5.08	5.21
453	NASDAQ	MGIC	Fri, Feb 11, 1994	5.33	5.37	5.33	5.33
452	NASDAQ	MGIC	Thu, Feb 10, 1994	5.08	5.33	5.08	5.33
451	NASDAQ	MGIC	Wed, Feb 9, 1994	5.08	5.33	5.08	5.33
450	NASDAQ	MGIC	Tue, Feb 8, 1994	5.17	5.25	5.08	5.08
449	NASDAQ	MGIC	Mon, Feb 7, 1994	5.25	5.25	5.00	5.08
448	NASDAQ	MGIC	Fri, Feb 4, 1994	5.42	5.42	5.17	5.25
447	NASDAQ	MGIC	Thu, Feb 3, 1994	5.25	5.25	5.25	5.25
446	NASDAQ	MGIC	Wed, Feb 2, 1994	5.50	5.50	5.25	5.37
445	NASDAQ	MGIC	Tue, Feb 1, 1994	5.42	5.50	5.33	5.33
444	NASDAQ	MGIC	Mon, Jan 31, 1994	5.33	5.50	5.33	5.46
443	NASDAQ	MGIC	Fri, Jan 28, 1994	5.50	5.50	5.42	5.46
442	NASDAQ	MGIC	Thu, Jan 27, 1994	5.67	5.67	5.50	5.50
441	NASDAQ	MGIC	Wed, Jan 26, 1994	5.42	5.58	5.42	5.50
440	NASDAQ	MGIC	Tue, Jan 25, 1994	5.50	5.67	5.42	5.42
439	NASDAQ	MGIC	Mon, Jan 24, 1994	5.75	5.75	5.50	5.58
438	NASDAQ	MGIC	Fri, Jan 21, 1994	5.83	5.83	5.67	5.83
437	NASDAQ	MGIC	Thu, Jan 20, 1994	5.75	5.83	5.58	5.67
436	NASDAQ	MGIC	Wed, Jan 19, 1994	5.58	5.75	5.58	5.67
435	NASDAQ	MGIC	Tue, Jan 18, 1994	5.58	5.75	5.50	5.75
434	NASDAQ	MGIC	Mon, Jan 17, 1994	5.67	5.67	5.50	5.58
433	NASDAQ	MGIC	Fri, Jan 14, 1994	5.83	5.83	5.50	5.67
432	NASDAQ	MGIC	Thu, Jan 13, 1994	5.83	5.83	5.58	5.67
431	NASDAQ	MGIC	Wed, Jan 12, 1994	5.25	5.83	5.25	5.83
430	NASDAQ	MGIC	Tue, Jan 11, 1994	5.25	5.25	5.08	5.25
429	NASDAQ	MGIC	Mon, Jan 10, 1994	5.33	5.33	5.08	5.17
428	NASDAQ	MGIC	Fri, Jan 7, 1994	5.08	5.25	5.08	5.17
427	NASDAQ	MGIC	Thu, Jan 6, 1994	5.08	5.08	5.00	5.08
426	NASDAQ	MGIC	Wed, Jan 5, 1994	4.83	5.17	4.75	5.12
425	NASDAQ	MGIC	Tue, Jan 4, 1994	4.67	4.75	4.50	4.75
424	NASDAQ	MGIC	Mon, Jan 3, 1994	4.50	4.75	4.50	4.54
423	NASDAQ	MGIC	Fri, Dec 31, 1993	4.67	4.92	4.50	4.75
422	NASDAQ	MGIC	Thu, Dec 30, 1993	5.00	5.00	4.67	4.67
421	NASDAQ	MGIC	Wed, Dec 29, 1993	4.83	5.08	4.83	4.83
420	NASDAQ	MGIC	Tue, Dec 28, 1993	5.00	5.08	5.00	5.08
419	NASDAQ	MGIC	Mon, Dec 27, 1993	5.04	5.17	5.00	5.17
418	NASDAQ	MGIC	Thu, Dec 23, 1993	5.12	5.17	5.00	5.00
417	NASDAQ	MGIC	Wed, Dec 22, 1993	5.08	5.17	5.00	5.00
416	NASDAQ	MGIC	Tue, Dec 21, 1993	5.12	5.12	5.08	5.08
415	NASDAQ	MGIC	Mon, Dec 20, 1993	5.25	5.25	5.08	5.17
414	NASDAQ	MGIC	Fri, Dec 17, 1993	5.17	5.25	5.08	5.25
413	NASDAQ	MGIC	Thu, Dec 16, 1993	5.12	5.25	5.12	5.17
412	NASDAQ	MGIC	Wed, Dec 15, 1993	5.12	5.17	5.04	5.17
411	NASDAQ	MGIC	Tue, Dec 14, 1993	5.00	5.08	5.00	5.08
410	NASDAQ	MGIC	Mon, Dec 13, 1993	5.00	5.12	5.00	5.00
409	NASDAQ	MGIC	Fri, Dec 10, 1993	5.08	5.08	5.00	5.00
408	NASDAQ	MGIC	Thu, Dec 9, 1993	5.00	5.17	5.00	5.08
407	NASDAQ	MGIC	Wed, Dec 8, 1993	5.08	5.08	5.08	5.08
406	NASDAQ	MGIC	Tue, Dec 7, 1993	5.17	5.17	5.00	5.17
405	NASDAQ	MGIC	Mon, Dec 6, 1993	5.21	5.25	5.08	5.17
404	NASDAQ	MGIC	Fri, Dec 3, 1993	5.17	5.33	5.17	5.17
403	NASDAQ	MGIC	Thu, Dec 2, 1993	5.08	5.25	5.08	5.25
402	NASDAQ	MGIC	Wed, Dec 1, 1993	5.08	5.08	5.08	5.08
401	NASDAQ	MGIC	Tue, Nov 30, 1993	5.08	5.25	5.08	5.25
400	NASDAQ	MGIC	Mon, Nov 29, 1993	5.25	5.25	5.08	5.08
399	NASDAQ	MGIC	Fri, Nov 26, 1993	5.12	5.25	5.12	5.25
398	NASDAQ	MGIC	Wed, Nov 24, 1993	5.25	5.25	5.08	5.08
397	NASDAQ	MGIC	Tue, Nov 23, 1993	5.25	5.25	5.08	5.25
396	NASDAQ	MGIC	Mon, Nov 22, 1993	5.00	5.25	5.00	5.25
395	NASDAQ	MGIC	Fri, Nov 19, 1993	5.25	5.25	5.00	5.04
394	NASDAQ	MGIC	Thu, Nov 18, 1993	5.00	5.25	5.00	5.25
393	NASDAQ	MGIC	Wed, Nov 17, 1993	5.25	5.33	5.17	5.25
392	NASDAQ	MGIC	Tue, Nov 16, 1993	5.67	5.67	5.25	5.25
391	NASDAQ	MGIC	Mon, Nov 15, 1993	5.67	5.67	5.42	5.46
390	NASDAQ	MGIC	Fri, Nov 12, 1993	5.50	5.50	5.50	5.50
389	NASDAQ	MGIC	Thu, Nov 11, 1993	5.75	5.75	5.58	5.62
388	NASDAQ	MGIC	Wed, Nov 10, 1993	5.67	5.67	5.50	5.67
387	NASDAQ	MGIC	Tue, Nov 9, 1993	5.50	5.75	5.50	5.67
386	NASDAQ	MGIC	Mon, Nov 8, 1993	5.75	5.75	5.50	5.58
385	NASDAQ	MGIC	Fri, Nov 5, 1993	5.58	5.75	5.58	5.58
384	NASDAQ	MGIC	Thu, Nov 4, 1993	5.50	5.75	5.50	5.71
383	NASDAQ	MGIC	Wed, Nov 3, 1993	5.75	5.75	5.50	5.67
382	NASDAQ	MGIC	Tue, Nov 2, 1993	5.83	5.92	5.75	5.79
381	NASDAQ	MGIC	Mon, Nov 1, 1993	5.92	5.92	5.67	5.92
380	NASDAQ	MGIC	Fri, Oct 29, 1993	5.67	5.87	5.67	5.87
379	NASDAQ	MGIC	Thu, Oct 28, 1993	5.83	5.83	5.75	5.79
378	NASDAQ	MGIC	Wed, Oct 27, 1993	5.83	5.83	5.75	5.83
377	NASDAQ	MGIC	Tue, Oct 26, 1993	5.75	5.83	5.75	5.83
376	NASDAQ	MGIC	Mon, Oct 25, 1993	5.75	5.83	5.67	5.83
375	NASDAQ	MGIC	Fri, Oct 22, 1993	5.83	5.83	5.58	5.75
374	NASDAQ	MGIC	Thu, Oct 21, 1993	5.71	5.83	5.67	5.71
373	NASDAQ	MGIC	Wed, Oct 20, 1993	5.75	5.83	5.75	5.75
372	NASDAQ	MGIC	Tue, Oct 19, 1993	5.92	5.92	5.50	5.75
371	NASDAQ	MGIC	Mon, Oct 18, 1993	5.83	6.00	5.50	5.92
370	NASDAQ	MGIC	Fri, Oct 15, 1993	5.83	6.00	5.83	5.92
369	NASDAQ	MGIC	Thu, Oct 14, 1993	5.92	6.00	5.75	6.00
368	NASDAQ	MGIC	Wed, Oct 13, 1993	5.67	5.83	5.67	5.75
367	NASDAQ	MGIC	Tue, Oct 12, 1993	5.42	5.67	5.42	5.58
366	NASDAQ	MGIC	Mon, Oct 11, 1993	5.33	5.50	5.33	5.50
365	NASDAQ	MGIC	Fri, Oct 8, 1993	5.33	5.50	5.33	5.42
364	NASDAQ	MGIC	Thu, Oct 7, 1993	5.67	5.67	5.25	5.50
363	NASDAQ	MGIC	Wed, Oct 6, 1993	5.75	6.00	5.58	5.67
362	NASDAQ	MGIC	Tue, Oct 5, 1993	4.83	5.67	4.58	5.67
361	NASDAQ	MGIC	Mon, Oct 4, 1993	4.58	4.79	4.58	4.75
360	NASDAQ	MGIC	Fri, Oct 1, 1993	4.71	4.75	4.58	4.58
359	NASDAQ	MGIC	Thu, Sep 30, 1993	4.75	4.75	4.75	4.75
358	NASDAQ	MGIC	Wed, Sep 29, 1993	4.62	4.83	4.62	4.71
357	NASDAQ	MGIC	Tue, Sep 28, 1993	4.75	4.75	4.58	4.71
356	NASDAQ	MGIC	Mon, Sep 27, 1993	4.58	4.75	4.58	4.71
355	NASDAQ	MGIC	Fri, Sep 24, 1993	4.67	4.67	4.58	4.58
354	NASDAQ	MGIC	Thu, Sep 23, 1993	4.58	4.75	4.58	4.75
353	NASDAQ	MGIC	Wed, Sep 22, 1993	4.50	4.54	4.33	4.54
352	NASDAQ	MGIC	Tue, Sep 21, 1993	4.42	4.50	4.42	4.50
351	NASDAQ	MGIC	Mon, Sep 20, 1993	4.54	4.67	4.50	4.67
350	NASDAQ	MGIC	Fri, Sep 17, 1993	4.75	4.75	4.75	4.75
349	NASDAQ	MGIC	Thu, Sep 16, 1993	4.67	4.67	4.54	4.67
348	NASDAQ	MGIC	Wed, Sep 15, 1993	4.62	4.67	4.54	4.67
347	NASDAQ	MGIC	Tue, Sep 14, 1993	4.54	4.67	4.54	4.67
346	NASDAQ	MGIC	Mon, Sep 13, 1993	4.58	4.67	4.58	4.67
345	NASDAQ	MGIC	Fri, Sep 10, 1993	4.67	4.67	4.58	4.67
344	NASDAQ	MGIC	Thu, Sep 9, 1993	4.54	4.62	4.54	4.62
343	NASDAQ	MGIC	Wed, Sep 8, 1993	4.58	4.58	4.50	4.50
342	NASDAQ	MGIC	Tue, Sep 7, 1993	4.58	4.62	4.42	4.54
341	NASDAQ	MGIC	Fri, Sep 3, 1993	4.62	4.62	4.42	4.54
340	NASDAQ	MGIC	Thu, Sep 2, 1993	4.67	4.67	4.50	4.54
339	NASDAQ	MGIC	Wed, Sep 1, 1993	4.67	4.67	4.54	4.67
338	NASDAQ	MGIC	Tue, Aug 31, 1993	4.67	4.67	4.50	4.67
337	NASDAQ	MGIC	Mon, Aug 30, 1993	4.67	4.67	4.50	4.50
336	NASDAQ	MGIC	Fri, Aug 27, 1993	4.50	4.58	4.42	4.58
335	NASDAQ	MGIC	Thu, Aug 26, 1993	4.50	4.54	4.50	4.50
334	NASDAQ	MGIC	Wed, Aug 25, 1993	4.50	4.58	4.50	4.50
333	NASDAQ	MGIC	Tue, Aug 24, 1993	4.67	4.67	4.50	4.67
332	NASDAQ	MGIC	Mon, Aug 23, 1993	4.50	4.67	4.50	4.67
331	NASDAQ	MGIC	Fri, Aug 20, 1993	4.67	4.67	4.50	4.50
330	NASDAQ	MGIC	Thu, Aug 19, 1993	4.58	4.58	4.50	4.50
329	NASDAQ	MGIC	Wed, Aug 18, 1993	4.58	4.67	4.58	4.62
328	NASDAQ	MGIC	Tue, Aug 17, 1993	4.67	4.67	4.54	4.54
327	NASDAQ	MGIC	Mon, Aug 16, 1993	4.67	4.67	4.58	4.67
326	NASDAQ	MGIC	Fri, Aug 13, 1993	4.67	4.67	4.62	4.62
325	NASDAQ	MGIC	Thu, Aug 12, 1993	4.75	4.75	4.71	4.71
324	NASDAQ	MGIC	Wed, Aug 11, 1993	4.67	4.75	4.67	4.75
323	NASDAQ	MGIC	Tue, Aug 10, 1993	4.75	4.75	4.67	4.75
322	NASDAQ	MGIC	Mon, Aug 9, 1993	4.75	4.75	4.50	4.75
321	NASDAQ	MGIC	Fri, Aug 6, 1993	4.75	4.75	4.75	4.75
320	NASDAQ	MGIC	Thu, Aug 5, 1993	4.92	4.92	4.54	4.62
319	NASDAQ	MGIC	Wed, Aug 4, 1993	5.00	5.00	4.75	4.83
318	NASDAQ	MGIC	Tue, Aug 3, 1993	4.75	5.00	4.75	4.79
317	NASDAQ	MGIC	Mon, Aug 2, 1993	5.00	5.00	4.75	4.92
316	NASDAQ	MGIC	Fri, Jul 30, 1993	5.00	5.00	4.92	4.96
315	NASDAQ	MGIC	Thu, Jul 29, 1993	5.00	5.00	4.92	4.96
314	NASDAQ	MGIC	Wed, Jul 28, 1993	5.00	5.00	4.96	5.00
313	NASDAQ	MGIC	Tue, Jul 27, 1993	5.00	5.00	4.96	4.96
312	NASDAQ	MGIC	Mon, Jul 26, 1993	4.92	5.08	4.92	4.96
311	NASDAQ	MGIC	Fri, Jul 23, 1993	4.92	5.08	4.83	4.83
310	NASDAQ	MGIC	Thu, Jul 22, 1993	5.25	5.25	4.96	4.96
309	NASDAQ	MGIC	Wed, Jul 21, 1993	5.08	5.25	5.08	5.12
308	NASDAQ	MGIC	Tue, Jul 20, 1993	5.58	5.58	5.08	5.25
307	NASDAQ	MGIC	Mon, Jul 19, 1993	5.50	5.75	5.42	5.58
306	NASDAQ	MGIC	Fri, Jul 16, 1993	5.67	5.83	5.50	5.50
305	NASDAQ	MGIC	Thu, Jul 15, 1993	6.08	6.08	5.75	5.92
304	NASDAQ	MGIC	Wed, Jul 14, 1993	5.92	6.17	5.83	6.08
303	NASDAQ	MGIC	Tue, Jul 13, 1993	5.58	5.83	5.58	5.79
302	NASDAQ	MGIC	Mon, Jul 12, 1993	5.58	5.58	5.58	5.58
301	NASDAQ	MGIC	Fri, Jul 9, 1993	5.50	5.58	5.33	5.42
300	NASDAQ	MGIC	Thu, Jul 8, 1993	5.33	5.58	5.33	5.50
299	NASDAQ	MGIC	Wed, Jul 7, 1993	5.29	5.33	5.25	5.33
298	NASDAQ	MGIC	Tue, Jul 6, 1993	5.33	5.50	5.29	5.29
297	NASDAQ	MGIC	Fri, Jul 2, 1993	5.50	5.50	5.33	5.33
296	NASDAQ	MGIC	Thu, Jul 1, 1993	5.42	5.42	5.33	5.33
295	NASDAQ	MGIC	Wed, Jun 30, 1993	5.50	5.50	5.50	5.50
294	NASDAQ	MGIC	Tue, Jun 29, 1993	5.29	5.50	5.29	5.50
293	NASDAQ	MGIC	Mon, Jun 28, 1993	5.29	5.29	5.17	5.25
292	NASDAQ	MGIC	Fri, Jun 25, 1993	5.29	5.29	5.17	5.21
291	NASDAQ	MGIC	Thu, Jun 24, 1993	5.12	5.29	5.12	5.21
290	NASDAQ	MGIC	Wed, Jun 23, 1993	5.50	5.50	5.12	5.29
289	NASDAQ	MGIC	Tue, Jun 22, 1993	5.42	5.50	5.25	5.42
288	NASDAQ	MGIC	Mon, Jun 21, 1993	5.25	5.42	5.00	5.33
287	NASDAQ	MGIC	Fri, Jun 18, 1993	4.58	4.75	4.50	4.75
286	NASDAQ	MGIC	Thu, Jun 17, 1993	4.42	4.58	4.42	4.50
285	NASDAQ	MGIC	Wed, Jun 16, 1993	4.75	4.92	4.25	4.50
284	NASDAQ	MGIC	Tue, Jun 15, 1993	5.25	5.25	4.83	4.83
283	NASDAQ	MGIC	Mon, Jun 14, 1993	5.00	5.17	4.96	5.00
282	NASDAQ	MGIC	Fri, Jun 11, 1993	5.00	5.25	5.00	5.00
281	NASDAQ	MGIC	Thu, Jun 10, 1993	5.42	5.58	5.17	5.25
280	NASDAQ	MGIC	Wed, Jun 9, 1993	5.67	5.67	5.42	5.58
279	NASDAQ	MGIC	Tue, Jun 8, 1993	5.50	5.67	5.50	5.67
278	NASDAQ	MGIC	Mon, Jun 7, 1993	5.67	5.83	5.54	5.67
277	NASDAQ	MGIC	Thu, Jun 3, 1993	5.67	5.83	5.67	5.83
276	NASDAQ	MGIC	Wed, Jun 2, 1993	5.75	5.83	5.67	5.67
275	NASDAQ	MGIC	Tue, Jun 1, 1993	5.83	5.92	5.67	5.67
274	NASDAQ	MGIC	Fri, May 28, 1993	5.83	5.96	5.83	5.96
273	NASDAQ	MGIC	Thu, May 27, 1993	5.83	5.96	5.83	5.83
272	NASDAQ	MGIC	Tue, May 25, 1993	5.75	5.92	5.75	5.92
271	NASDAQ	MGIC	Mon, May 24, 1993	5.92	5.92	5.75	5.83
270	NASDAQ	MGIC	Fri, May 21, 1993	5.92	5.92	5.75	5.92
269	NASDAQ	MGIC	Thu, May 20, 1993	5.83	6.00	5.75	5.92
268	NASDAQ	MGIC	Wed, May 19, 1993	5.67	6.00	5.58	5.83
267	NASDAQ	MGIC	Tue, May 18, 1993	5.83	6.00	5.67	5.75
266	NASDAQ	MGIC	Mon, May 17, 1993	5.83	6.08	5.75	5.92
265	NASDAQ	MGIC	Fri, May 14, 1993	5.83	5.83	5.58	5.75
264	NASDAQ	MGIC	Thu, May 13, 1993	5.83	6.00	5.75	5.75
263	NASDAQ	MGIC	Wed, May 12, 1993	6.25	6.25	6.00	6.00
262	NASDAQ	MGIC	Tue, May 11, 1993	6.42	6.42	6.08	6.08
261	NASDAQ	MGIC	Mon, May 10, 1993	5.92	6.17	5.92	6.17
260	NASDAQ	MGIC	Fri, May 7, 1993	5.83	5.92	5.83	5.92
259	NASDAQ	MGIC	Thu, May 6, 1993	5.92	6.08	5.83	5.83
258	NASDAQ	MGIC	Wed, May 5, 1993	6.17	6.17	5.92	5.92
257	NASDAQ	MGIC	Tue, May 4, 1993	6.08	6.08	5.92	5.92
256	NASDAQ	MGIC	Mon, May 3, 1993	6.00	6.08	5.75	6.00
255	NASDAQ	MGIC	Fri, Apr 30, 1993	5.92	5.92	5.67	5.92
254	NASDAQ	MGIC	Thu, Apr 29, 1993	5.83	5.92	5.79	5.79
253	NASDAQ	MGIC	Wed, Apr 28, 1993	6.08	6.17	5.83	6.00
252	NASDAQ	MGIC	Tue, Apr 27, 1993	6.08	6.25	6.08	6.08
251	NASDAQ	MGIC	Mon, Apr 26, 1993	6.17	6.17	6.17	6.17
250	NASDAQ	MGIC	Fri, Apr 23, 1993	6.25	6.25	6.25	6.25
249	NASDAQ	MGIC	Thu, Apr 22, 1993	6.25	6.25	6.08	6.17
248	NASDAQ	MGIC	Wed, Apr 21, 1993	6.33	6.33	6.08	6.17
247	NASDAQ	MGIC	Tue, Apr 20, 1993	6.42	6.42	6.00	6.17
246	NASDAQ	MGIC	Mon, Apr 19, 1993	6.25	6.42	6.25	6.33
245	NASDAQ	MGIC	Fri, Apr 16, 1993	6.33	6.42	6.17	6.33
244	NASDAQ	MGIC	Thu, Apr 15, 1993	6.42	6.42	6.21	6.33
243	NASDAQ	MGIC	Wed, Apr 14, 1993	6.33	6.46	6.17	6.37
242	NASDAQ	MGIC	Tue, Apr 13, 1993	6.08	6.25	6.08	6.08
241	NASDAQ	MGIC	Mon, Apr 12, 1993	6.25	6.25	6.08	6.08
240	NASDAQ	MGIC	Thu, Apr 8, 1993	6.33	6.42	6.00	6.00
239	NASDAQ	MGIC	Wed, Apr 7, 1993	6.33	6.33	6.33	6.33
238	NASDAQ	MGIC	Tue, Apr 6, 1993	6.08	6.08	6.08	6.08
237	NASDAQ	MGIC	Fri, Apr 2, 1993	6.42	6.42	6.17	6.17
236	NASDAQ	MGIC	Thu, Apr 1, 1993	6.33	6.33	6.08	6.25
235	NASDAQ	MGIC	Wed, Mar 31, 1993	5.75	6.33	5.67	6.33
234	NASDAQ	MGIC	Tue, Mar 30, 1993	6.17	6.17	5.83	5.92
233	NASDAQ	MGIC	Mon, Mar 29, 1993	6.25	6.33	6.08	6.33
232	NASDAQ	MGIC	Fri, Mar 26, 1993	6.46	6.46	6.17	6.17
231	NASDAQ	MGIC	Thu, Mar 25, 1993	6.42	6.50	6.42	6.42
230	NASDAQ	MGIC	Wed, Mar 24, 1993	6.50	6.67	6.42	6.50
229	NASDAQ	MGIC	Tue, Mar 23, 1993	6.58	6.67	6.50	6.50
228	NASDAQ	MGIC	Mon, Mar 22, 1993	6.50	6.67	6.42	6.50
227	NASDAQ	MGIC	Fri, Mar 19, 1993	6.67	6.67	6.50	6.67
226	NASDAQ	MGIC	Thu, Mar 18, 1993	6.62	6.67	6.58	6.67
225	NASDAQ	MGIC	Wed, Mar 17, 1993	6.67	6.67	6.50	6.58
224	NASDAQ	MGIC	Tue, Mar 16, 1993	6.83	6.83	6.42	6.75
223	NASDAQ	MGIC	Mon, Mar 15, 1993	6.42	6.83	6.42	6.75
222	NASDAQ	MGIC	Fri, Mar 12, 1993	6.58	6.58	6.42	6.42
221	NASDAQ	MGIC	Thu, Mar 11, 1993	6.33	6.58	6.33	6.58
220	NASDAQ	MGIC	Wed, Mar 10, 1993	6.42	6.58	6.17	6.46
219	NASDAQ	MGIC	Tue, Mar 9, 1993	6.42	6.42	6.17	6.25
218	NASDAQ	MGIC	Mon, Mar 8, 1993	6.08	6.42	6.08	6.17
217	NASDAQ	MGIC	Fri, Mar 5, 1993	6.12	6.50	6.00	6.37
216	NASDAQ	MGIC	Thu, Mar 4, 1993	6.33	6.58	6.17	6.17
215	NASDAQ	MGIC	Wed, Mar 3, 1993	6.17	6.33	6.00	6.25
214	NASDAQ	MGIC	Tue, Mar 2, 1993	6.08	6.17	6.00	6.17
213	NASDAQ	MGIC	Mon, Mar 1, 1993	5.83	6.25	5.67	6.17
212	NASDAQ	MGIC	Fri, Feb 26, 1993	5.50	5.92	5.50	5.71
211	NASDAQ	MGIC	Thu, Feb 25, 1993	5.42	5.67	5.42	5.50
210	NASDAQ	MGIC	Wed, Feb 24, 1993	5.33	5.33	5.08	5.29
209	NASDAQ	MGIC	Tue, Feb 23, 1993	5.50	5.67	5.00	5.25
208	NASDAQ	MGIC	Mon, Feb 22, 1993	5.83	5.83	5.50	5.67
207	NASDAQ	MGIC	Fri, Feb 19, 1993	6.00	6.08	5.83	6.08
206	NASDAQ	MGIC	Thu, Feb 18, 1993	6.17	6.25	6.00	6.17
205	NASDAQ	MGIC	Wed, Feb 17, 1993	6.25	6.50	5.96	5.96
204	NASDAQ	MGIC	Tue, Feb 16, 1993	6.29	6.50	6.17	6.50
203	NASDAQ	MGIC	Fri, Feb 12, 1993	6.08	6.33	6.08	6.29
202	NASDAQ	MGIC	Thu, Feb 11, 1993	6.17	6.25	5.83	6.25
201	NASDAQ	MGIC	Wed, Feb 10, 1993	5.67	6.17	5.42	6.17
200	NASDAQ	MGIC	Tue, Feb 9, 1993	5.67	5.75	5.50	5.58
199	NASDAQ	MGIC	Mon, Feb 8, 1993	5.67	5.92	5.67	5.71
198	NASDAQ	MGIC	Fri, Feb 5, 1993	5.75	5.92	5.75	5.83
197	NASDAQ	MGIC	Thu, Feb 4, 1993	5.75	5.92	5.75	5.83
196	NASDAQ	MGIC	Wed, Feb 3, 1993	5.79	5.92	5.67	5.92
195	NASDAQ	MGIC	Tue, Feb 2, 1993	5.92	5.92	5.79	5.83
194	NASDAQ	MGIC	Mon, Feb 1, 1993	5.83	5.92	5.67	5.87
193	NASDAQ	MGIC	Fri, Jan 29, 1993	5.75	5.75	5.58	5.67
192	NASDAQ	MGIC	Thu, Jan 28, 1993	5.83	5.83	5.58	5.58
191	NASDAQ	MGIC	Wed, Jan 27, 1993	5.83	5.87	5.62	5.62
190	NASDAQ	MGIC	Tue, Jan 26, 1993	5.83	5.87	5.67	5.67
189	NASDAQ	MGIC	Mon, Jan 25, 1993	5.25	5.67	5.21	5.67
188	NASDAQ	MGIC	Fri, Jan 22, 1993	5.75	5.75	5.33	5.33
187	NASDAQ	MGIC	Thu, Jan 21, 1993	6.00	6.00	5.50	5.75
186	NASDAQ	MGIC	Wed, Jan 20, 1993	6.00	6.00	5.92	5.92
185	NASDAQ	MGIC	Tue, Jan 19, 1993	6.00	6.00	5.79	5.92
184	NASDAQ	MGIC	Mon, Jan 18, 1993	5.92	5.92	5.75	5.79
183	NASDAQ	MGIC	Fri, Jan 15, 1993	5.92	5.92	5.75	5.83
182	NASDAQ	MGIC	Thu, Jan 14, 1993	5.92	5.92	5.58	5.67
181	NASDAQ	MGIC	Wed, Jan 13, 1993	5.75	5.83	5.58	5.83
180	NASDAQ	MGIC	Tue, Jan 12, 1993	5.75	5.75	5.50	5.58
179	NASDAQ	MGIC	Mon, Jan 11, 1993	5.75	5.75	5.50	5.67
178	NASDAQ	MGIC	Fri, Jan 8, 1993	5.67	5.83	5.58	5.83
177	NASDAQ	MGIC	Thu, Jan 7, 1993	5.92	5.92	5.67	5.67
176	NASDAQ	MGIC	Wed, Jan 6, 1993	5.83	5.92	5.67	5.79
175	NASDAQ	MGIC	Tue, Jan 5, 1993	5.21	5.67	5.08	5.58
174	NASDAQ	MGIC	Mon, Jan 4, 1993	5.00	5.21	5.00	5.08
173	NASDAQ	MGIC	Thu, Dec 31, 1992	4.71	5.08	4.71	5.00
172	NASDAQ	MGIC	Wed, Dec 30, 1992	4.67	4.79	4.67	4.71
171	NASDAQ	MGIC	Tue, Dec 29, 1992	4.71	4.83	4.42	4.79
170	NASDAQ	MGIC	Mon, Dec 28, 1992	4.67	4.71	4.42	4.71
169	NASDAQ	MGIC	Thu, Dec 24, 1992	4.50	4.67	4.33	4.67
168	NASDAQ	MGIC	Wed, Dec 23, 1992	4.37	4.37	4.33	4.37
167	NASDAQ	MGIC	Tue, Dec 22, 1992	4.37	4.37	4.25	4.37
166	NASDAQ	MGIC	Mon, Dec 21, 1992	4.37	4.37	4.25	4.25
165	NASDAQ	MGIC	Fri, Dec 18, 1992	4.17	4.29	4.17	4.17
164	NASDAQ	MGIC	Thu, Dec 17, 1992	4.17	4.37	4.17	4.37
163	NASDAQ	MGIC	Wed, Dec 16, 1992	4.33	4.37	4.17	4.37
162	NASDAQ	MGIC	Tue, Dec 15, 1992	4.67	4.67	4.33	4.67
161	NASDAQ	MGIC	Mon, Dec 14, 1992	4.75	4.75	4.58	4.67
160	NASDAQ	MGIC	Fri, Dec 11, 1992	4.67	4.87	4.67	4.87
159	NASDAQ	MGIC	Thu, Dec 10, 1992	4.67	4.87	4.67	4.75
158	NASDAQ	MGIC	Wed, Dec 9, 1992	4.83	4.96	4.71	4.71
157	NASDAQ	MGIC	Tue, Dec 8, 1992	5.04	5.04	4.75	4.75
156	NASDAQ	MGIC	Mon, Dec 7, 1992	4.87	5.17	4.83	5.04
155	NASDAQ	MGIC	Fri, Dec 4, 1992	4.87	5.08	4.58	4.92
154	NASDAQ	MGIC	Thu, Dec 3, 1992	4.17	4.75	4.08	4.67
153	NASDAQ	MGIC	Wed, Dec 2, 1992	4.08	4.21	4.08	4.21
152	NASDAQ	MGIC	Tue, Dec 1, 1992	4.25	4.25	4.00	4.21
151	NASDAQ	MGIC	Mon, Nov 30, 1992	4.17	4.25	4.12	4.21
150	NASDAQ	MGIC	Fri, Nov 27, 1992	4.17	4.17	4.12	4.17
149	NASDAQ	MGIC	Wed, Nov 25, 1992	4.17	4.17	4.17	4.17
148	NASDAQ	MGIC	Tue, Nov 24, 1992	4.17	4.21	4.17	4.17
147	NASDAQ	MGIC	Mon, Nov 23, 1992	4.17	4.21	4.17	4.21
146	NASDAQ	MGIC	Fri, Nov 20, 1992	4.17	4.21	4.17	4.17
145	NASDAQ	MGIC	Thu, Nov 19, 1992	4.04	4.21	4.04	4.12
144	NASDAQ	MGIC	Wed, Nov 18, 1992	4.00	4.21	4.00	4.17
143	NASDAQ	MGIC	Tue, Nov 17, 1992	4.08	4.25	3.92	4.12
142	NASDAQ	MGIC	Mon, Nov 16, 1992	3.96	4.00	3.92	4.00
141	NASDAQ	MGIC	Fri, Nov 13, 1992	3.92	3.92	3.92	3.92
140	NASDAQ	MGIC	Thu, Nov 12, 1992	3.87	3.92	3.83	3.92
139	NASDAQ	MGIC	Wed, Nov 11, 1992	3.75	3.75	3.75	3.75
138	NASDAQ	MGIC	Tue, Nov 10, 1992	3.67	3.87	3.67	3.87
137	NASDAQ	MGIC	Mon, Nov 9, 1992	3.87	3.87	3.87	3.87
136	NASDAQ	MGIC	Fri, Nov 6, 1992	3.79	3.79	3.71	3.79
135	NASDAQ	MGIC	Thu, Nov 5, 1992	3.79	3.79	3.67	3.75
134	NASDAQ	MGIC	Wed, Nov 4, 1992	3.71	3.79	3.67	3.67
133	NASDAQ	MGIC	Tue, Nov 3, 1992	3.83	4.04	3.71	3.83
132	NASDAQ	MGIC	Mon, Nov 2, 1992	4.00	4.08	3.92	4.00
131	NASDAQ	MGIC	Fri, Oct 30, 1992	4.00	4.00	3.96	3.96
130	NASDAQ	MGIC	Thu, Oct 29, 1992	4.25	4.25	3.96	3.96
129	NASDAQ	MGIC	Wed, Oct 28, 1992	3.96	4.08	3.96	4.00
128	NASDAQ	MGIC	Tue, Oct 27, 1992	4.00	4.04	3.83	4.00
127	NASDAQ	MGIC	Mon, Oct 26, 1992	3.71	3.96	3.62	3.83
126	NASDAQ	MGIC	Fri, Oct 23, 1992	3.67	3.75	3.54	3.75
125	NASDAQ	MGIC	Thu, Oct 22, 1992	3.71	3.75	3.58	3.67
124	NASDAQ	MGIC	Wed, Oct 21, 1992	3.58	3.75	3.50	3.58
123	NASDAQ	MGIC	Tue, Oct 20, 1992	3.29	3.58	3.29	3.46
122	NASDAQ	MGIC	Fri, Oct 16, 1992	3.50	3.50	3.33	3.50
121	NASDAQ	MGIC	Thu, Oct 15, 1992	3.33	3.50	3.33	3.42
120	NASDAQ	MGIC	Wed, Oct 14, 1992	3.33	3.33	3.33	3.33
119	NASDAQ	MGIC	Tue, Oct 13, 1992	3.54	3.54	3.33	3.33
118	NASDAQ	MGIC	Fri, Oct 9, 1992	3.33	3.58	3.33	3.33
117	NASDAQ	MGIC	Tue, Oct 6, 1992	3.58	3.58	3.33	3.33
116	NASDAQ	MGIC	Mon, Oct 5, 1992	3.33	3.50	3.33	3.33
115	NASDAQ	MGIC	Fri, Oct 2, 1992	3.54	3.54	3.42	3.42
114	NASDAQ	MGIC	Thu, Oct 1, 1992	3.33	3.54	3.33	3.46
113	NASDAQ	MGIC	Wed, Sep 30, 1992	3.54	3.54	3.42	3.54
112	NASDAQ	MGIC	Fri, Sep 25, 1992	3.42	3.50	3.37	3.42
111	NASDAQ	MGIC	Thu, Sep 24, 1992	3.54	3.54	3.50	3.54
110	NASDAQ	MGIC	Wed, Sep 23, 1992	3.42	3.42	3.42	3.42
109	NASDAQ	MGIC	Tue, Sep 22, 1992	3.42	3.54	3.42	3.42
108	NASDAQ	MGIC	Mon, Sep 21, 1992	3.50	3.50	3.42	3.50
107	NASDAQ	MGIC	Fri, Sep 18, 1992	3.42	3.42	3.37	3.42
106	NASDAQ	MGIC	Thu, Sep 17, 1992	3.46	3.46	3.42	3.42
105	NASDAQ	MGIC	Wed, Sep 16, 1992	3.50	3.50	3.42	3.42
104	NASDAQ	MGIC	Tue, Sep 15, 1992	3.54	3.54	3.33	3.42
103	NASDAQ	MGIC	Mon, Sep 14, 1992	3.33	3.54	3.33	3.33
102	NASDAQ	MGIC	Fri, Sep 11, 1992	3.33	3.46	3.33	3.33
101	NASDAQ	MGIC	Thu, Sep 10, 1992	3.50	3.54	3.42	3.54
100	NASDAQ	MGIC	Wed, Sep 9, 1992	3.42	3.50	3.25	3.42
99	NASDAQ	MGIC	Tue, Sep 8, 1992	3.17	3.58	3.17	3.50
98	NASDAQ	MGIC	Fri, Sep 4, 1992	3.25	3.25	3.08	3.08
97	NASDAQ	MGIC	Thu, Sep 3, 1992	3.17	3.21	3.08	3.08
96	NASDAQ	MGIC	Wed, Sep 2, 1992	3.00	3.17	2.92	3.08
95	NASDAQ	MGIC	Mon, Aug 31, 1992	2.96	3.04	2.96	3.00
94	NASDAQ	MGIC	Fri, Aug 28, 1992	3.04	3.04	2.96	3.04
93	NASDAQ	MGIC	Thu, Aug 27, 1992	2.92	2.92	2.92	2.92
92	NASDAQ	MGIC	Wed, Aug 26, 1992	2.96	2.96	2.92	2.92
91	NASDAQ	MGIC	Tue, Aug 25, 1992	2.83	2.96	2.83	2.96
90	NASDAQ	MGIC	Mon, Aug 24, 1992	2.83	2.83	2.83	2.83
89	NASDAQ	MGIC	Fri, Aug 21, 1992	2.87	2.96	2.87	2.87
88	NASDAQ	MGIC	Thu, Aug 20, 1992	2.87	2.96	2.87	2.96
87	NASDAQ	MGIC	Wed, Aug 19, 1992	2.92	2.92	2.87	2.87
86	NASDAQ	MGIC	Tue, Aug 18, 1992	3.00	3.00	3.00	3.00
85	NASDAQ	MGIC	Mon, Aug 17, 1992	2.96	2.96	2.87	2.92
84	NASDAQ	MGIC	Fri, Aug 14, 1992	2.83	2.83	2.83	2.83
83	NASDAQ	MGIC	Wed, Aug 12, 1992	2.83	2.87	2.83	2.87
82	NASDAQ	MGIC	Tue, Aug 11, 1992	2.87	2.92	2.83	2.92
81	NASDAQ	MGIC	Mon, Aug 10, 1992	2.92	3.00	2.92	3.00
80	NASDAQ	MGIC	Fri, Aug 7, 1992	2.83	2.83	2.83	2.83
79	NASDAQ	MGIC	Thu, Aug 6, 1992	2.83	2.83	2.83	2.83
78	NASDAQ	MGIC	Wed, Aug 5, 1992	3.00	3.00	2.96	2.96
77	NASDAQ	MGIC	Tue, Aug 4, 1992	3.04	3.04	3.00	3.00
76	NASDAQ	MGIC	Mon, Aug 3, 1992	3.08	3.12	3.08	3.12
75	NASDAQ	MGIC	Fri, Jul 31, 1992	3.04	3.04	3.04	3.04
74	NASDAQ	MGIC	Thu, Jul 30, 1992	3.00	3.08	3.00	3.00
73	NASDAQ	MGIC	Wed, Jul 29, 1992	2.83	3.08	2.83	3.04
72	NASDAQ	MGIC	Mon, Jul 27, 1992	3.00	3.00	2.92	3.00
71	NASDAQ	MGIC	Fri, Jul 24, 1992	3.08	3.08	3.08	3.08
70	NASDAQ	MGIC	Thu, Jul 23, 1992	3.00	3.00	3.00	3.00
69	NASDAQ	MGIC	Wed, Jul 22, 1992	3.00	3.08	2.92	2.92
68	NASDAQ	MGIC	Tue, Jul 21, 1992	2.92	3.08	2.92	3.08
67	NASDAQ	MGIC	Mon, Jul 20, 1992	2.83	3.08	2.83	2.92
66	NASDAQ	MGIC	Fri, Jul 17, 1992	2.92	2.92	2.92	2.92
65	NASDAQ	MGIC	Thu, Jul 16, 1992	3.08	3.08	3.08	3.08
64	NASDAQ	MGIC	Wed, Jul 15, 1992	3.12	3.21	3.08	3.08
63	NASDAQ	MGIC	Tue, Jul 14, 1992	3.25	3.33	3.12	3.21
62	NASDAQ	MGIC	Mon, Jul 13, 1992	2.92	3.17	2.92	3.17
61	NASDAQ	MGIC	Fri, Jul 10, 1992	2.92	2.92	2.87	2.92
60	NASDAQ	MGIC	Thu, Jul 9, 1992	2.92	2.92	2.75	2.83
59	NASDAQ	MGIC	Wed, Jul 8, 1992	2.83	2.83	2.83	2.83
58	NASDAQ	MGIC	Tue, Jul 7, 1992	2.75	2.75	2.75	2.75
57	NASDAQ	MGIC	Mon, Jul 6, 1992	2.67	2.75	2.62	2.71
56	NASDAQ	MGIC	Thu, Jul 2, 1992	2.67	2.67	2.67	2.67
55	NASDAQ	MGIC	Wed, Jul 1, 1992	2.62	2.62	2.62	2.62
54	NASDAQ	MGIC	Tue, Jun 30, 1992	2.62	2.67	2.62	2.67
53	NASDAQ	MGIC	Mon, Jun 29, 1992	2.67	2.67	2.58	2.67
52	NASDAQ	MGIC	Thu, Jun 25, 1992	2.62	2.62	2.58	2.58
51	NASDAQ	MGIC	Wed, Jun 24, 1992	2.58	2.58	2.58	2.58
50	NASDAQ	MGIC	Tue, Jun 23, 1992	2.67	2.67	2.67	2.67
49	NASDAQ	MGIC	Mon, Jun 22, 1992	2.67	2.67	2.58	2.58
48	NASDAQ	MGIC	Fri, Jun 19, 1992	2.67	2.67	2.67	2.67
47	NASDAQ	MGIC	Wed, Jun 17, 1992	2.58	2.67	2.58	2.62
46	NASDAQ	MGIC	Tue, Jun 16, 1992	2.67	2.67	2.62	2.62
45	NASDAQ	MGIC	Mon, Jun 15, 1992	2.67	2.67	2.67	2.67
44	NASDAQ	MGIC	Fri, Jun 12, 1992	2.62	2.67	2.62	2.67
43	NASDAQ	MGIC	Thu, Jun 11, 1992	2.75	2.75	2.58	2.67
42	NASDAQ	MGIC	Wed, Jun 10, 1992	2.71	2.71	2.67	2.67
41	NASDAQ	MGIC	Tue, Jun 9, 1992	2.75	2.75	2.67	2.75
40	NASDAQ	MGIC	Mon, Jun 8, 1992	2.67	2.67	2.67	2.67
39	NASDAQ	MGIC	Fri, Jun 5, 1992	2.75	2.75	2.71	2.71
38	NASDAQ	MGIC	Thu, Jun 4, 1992	2.75	2.75	2.62	2.62
37	NASDAQ	MGIC	Wed, Jun 3, 1992	2.46	2.46	2.46	2.46
36	NASDAQ	MGIC	Tue, Jun 2, 1992	2.75	2.83	2.58	2.67
35	NASDAQ	MGIC	Mon, Jun 1, 1992	2.67	2.71	2.67	2.71
34	NASDAQ	MGIC	Fri, May 29, 1992	2.83	2.83	2.75	2.75
33	NASDAQ	MGIC	Thu, May 28, 1992	2.79	2.83	2.67	2.83
32	NASDAQ	MGIC	Wed, May 27, 1992	2.92	2.92	2.67	2.67
31	NASDAQ	MGIC	Tue, May 26, 1992	2.75	2.75	2.75	2.75
30	NASDAQ	MGIC	Fri, May 22, 1992	2.79	2.92	2.79	2.92
29	NASDAQ	MGIC	Thu, May 21, 1992	2.79	2.79	2.79	2.79
28	NASDAQ	MGIC	Wed, May 20, 1992	2.87	2.87	2.87	2.87
27	NASDAQ	MGIC	Tue, May 19, 1992	2.79	2.92	2.79	2.92
26	NASDAQ	MGIC	Mon, May 18, 1992	2.79	3.00	2.79	2.92
25	NASDAQ	MGIC	Fri, May 15, 1992	2.79	3.00	2.79	2.87
24	NASDAQ	MGIC	Thu, May 14, 1992	3.08	3.08	3.00	3.00
23	NASDAQ	MGIC	Wed, May 13, 1992	3.00	3.08	3.00	3.08
22	NASDAQ	MGIC	Tue, May 12, 1992	3.08	3.21	3.00	3.04
21	NASDAQ	MGIC	Mon, May 11, 1992	2.92	3.08	2.92	3.08
20	NASDAQ	MGIC	Fri, May 8, 1992	3.17	3.25	3.00	3.08
19	NASDAQ	MGIC	Thu, May 7, 1992	3.17	3.33	3.17	3.25
18	NASDAQ	MGIC	Wed, May 6, 1992	3.21	3.21	3.08	3.17
17	NASDAQ	MGIC	Tue, May 5, 1992	3.08	3.25	3.08	3.17
16	NASDAQ	MGIC	Mon, May 4, 1992	2.92	3.00	2.92	3.00
15	NASDAQ	MGIC	Fri, May 1, 1992	2.75	2.79	2.75	2.79
14	NASDAQ	MGIC	Thu, Apr 30, 1992	3.00	3.00	2.75	2.83
13	NASDAQ	MGIC	Wed, Apr 29, 1992	3.00	3.00	2.83	3.00
12	NASDAQ	MGIC	Tue, Apr 28, 1992	3.00	3.00	3.00	3.00
11	NASDAQ	MGIC	Mon, Apr 27, 1992	3.04	3.08	2.83	3.00
10	NASDAQ	MGIC	Fri, Apr 24, 1992	3.04	3.04	3.04	3.04
9	NASDAQ	MGIC	Thu, Apr 23, 1992	3.00	3.04	2.96	3.04
8	NASDAQ	MGIC	Wed, Apr 22, 1992	3.00	3.00	2.75	2.83
7	NASDAQ	MGIC	Tue, Apr 21, 1992	3.04	3.04	2.75	3.00
6	NASDAQ	MGIC	Mon, Apr 20, 1992	2.96	2.96	2.87	2.87
5	NASDAQ	MGIC	Wed, Apr 15, 1992	3.00	3.04	2.96	3.04
4	NASDAQ	MGIC	Tue, Apr 14, 1992	2.83	2.92	2.83	2.92
3	NASDAQ	MGIC	Mon, Apr 13, 1992	2.92	2.92	2.92	2.92
2	NASDAQ	MGIC	Fri, Apr 10, 1992	2.83	2.92	2.83	2.92
1	NASDAQ	MGIC	Thu, Apr 9, 1992	2.83	2.87	2.83	2.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Magic Software Enterprises Ltd. - Ordinary Shares NASDAQ:MGIC 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