Mannatech Inc NASDAQ:MTEX Historical Prices

Below are the 6236 trading days of historical prices for MTEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6236	NASDAQ	MTEX	Wed, Mar 20, 2024	0.00	0.00	0.00	0.00
6235	NASDAQ	MTEX	Tue, Mar 19, 2024	8.57	8.57	8.53	8.53
6234	NASDAQ	MTEX	Mon, Mar 18, 2024	0.00	0.00	0.00	0.00
6233	NASDAQ	MTEX	Fri, Mar 15, 2024	0.00	0.00	0.00	0.00
6232	NASDAQ	MTEX	Thu, Mar 14, 2024	9.01	9.01	9.01	9.01
6231	NASDAQ	MTEX	Wed, Mar 13, 2024	8.70	8.85	8.70	8.85
6230	NASDAQ	MTEX	Tue, Mar 12, 2024	8.49	8.55	8.49	8.55
6229	NASDAQ	MTEX	Mon, Mar 11, 2024	8.81	9.16	8.81	9.16
6228	NASDAQ	MTEX	Fri, Mar 8, 2024	8.16	8.16	8.16	8.16
6227	NASDAQ	MTEX	Thu, Mar 7, 2024	0.00	0.00	0.00	0.00
6226	NASDAQ	MTEX	Wed, Mar 6, 2024	8.75	8.86	8.75	8.86
6225	NASDAQ	MTEX	Tue, Mar 5, 2024	8.45	8.80	8.20	8.80
6224	NASDAQ	MTEX	Mon, Mar 4, 2024	8.60	8.60	8.23	8.23
6223	NASDAQ	MTEX	Fri, Mar 1, 2024	0.00	0.00	0.00	0.00
6222	NASDAQ	MTEX	Thu, Feb 29, 2024	8.58	8.98	8.58	8.98
6221	NASDAQ	MTEX	Wed, Feb 28, 2024	8.50	8.50	8.50	8.50
6220	NASDAQ	MTEX	Mon, Feb 26, 2024	9.33	9.33	8.87	8.87
6219	NASDAQ	MTEX	Tue, Feb 20, 2024	8.95	9.60	8.95	9.07
6218	NASDAQ	MTEX	Thu, Feb 15, 2024	8.95	8.95	8.95	8.95
6217	NASDAQ	MTEX	Tue, Feb 13, 2024	8.79	8.79	8.79	8.79
6216	NASDAQ	MTEX	Mon, Feb 12, 2024	8.70	8.89	8.70	8.88
6215	NASDAQ	MTEX	Thu, Feb 8, 2024	9.01	9.01	8.85	8.95
6214	NASDAQ	MTEX	Wed, Feb 7, 2024	9.45	9.48	8.53	8.60
6213	NASDAQ	MTEX	Tue, Feb 6, 2024	9.10	9.97	9.10	9.72
6212	NASDAQ	MTEX	Mon, Feb 5, 2024	9.10	9.10	9.10	9.10
6211	NASDAQ	MTEX	Fri, Feb 2, 2024	8.50	9.68	8.50	9.02
6210	NASDAQ	MTEX	Thu, Feb 1, 2024	9.40	9.42	8.75	9.20
6209	NASDAQ	MTEX	Wed, Jan 31, 2024	8.82	9.73	8.82	9.29
6208	NASDAQ	MTEX	Tue, Jan 30, 2024	9.98	9.98	9.80	9.80
6207	NASDAQ	MTEX	Mon, Jan 29, 2024	9.75	9.75	9.75	9.75
6206	NASDAQ	MTEX	Fri, Jan 26, 2024	9.10	10.22	8.95	9.75
6205	NASDAQ	MTEX	Thu, Jan 25, 2024	9.07	10.51	8.50	9.17
6204	NASDAQ	MTEX	Wed, Jan 24, 2024	9.17	9.17	9.17	9.17
6203	NASDAQ	MTEX	Mon, Jan 22, 2024	8.75	9.17	8.75	9.17
6202	NASDAQ	MTEX	Wed, Jan 17, 2024	8.11	8.11	8.11	8.11
6201	NASDAQ	MTEX	Tue, Jan 16, 2024	8.75	8.75	8.75	8.75
6200	NASDAQ	MTEX	Fri, Jan 12, 2024	8.78	8.78	8.75	8.75
6199	NASDAQ	MTEX	Mon, Jan 8, 2024	9.00	9.00	9.00	9.00
6198	NASDAQ	MTEX	Thu, Jan 4, 2024	8.50	8.78	8.50	8.78
6197	NASDAQ	MTEX	Wed, Jan 3, 2024	8.15	8.15	8.15	8.15
6196	NASDAQ	MTEX	Tue, Jan 2, 2024	8.11	8.11	8.11	8.11
6195	NASDAQ	MTEX	Fri, Dec 29, 2023	8.28	8.28	8.10	8.10
6194	NASDAQ	MTEX	Thu, Dec 28, 2023	8.10	8.30	8.10	8.30
6193	NASDAQ	MTEX	Wed, Dec 27, 2023	7.85	8.18	7.85	8.10
6192	NASDAQ	MTEX	Tue, Dec 26, 2023	7.65	7.80	7.53	7.73
6191	NASDAQ	MTEX	Fri, Dec 22, 2023	7.50	7.75	7.50	7.65
6190	NASDAQ	MTEX	Thu, Dec 21, 2023	8.25	8.49	7.57	7.57
6189	NASDAQ	MTEX	Wed, Dec 20, 2023	8.30	8.30	8.30	8.30
6188	NASDAQ	MTEX	Tue, Dec 19, 2023	8.30	8.50	8.30	8.36
6187	NASDAQ	MTEX	Mon, Dec 18, 2023	8.33	8.33	8.33	8.33
6186	NASDAQ	MTEX	Fri, Dec 15, 2023	8.36	8.36	8.36	8.36
6185	NASDAQ	MTEX	Thu, Dec 14, 2023	8.35	8.80	8.35	8.42
6184	NASDAQ	MTEX	Wed, Dec 13, 2023	8.85	8.85	8.33	8.33
6183	NASDAQ	MTEX	Tue, Dec 12, 2023	8.14	8.75	8.10	8.75
6182	NASDAQ	MTEX	Mon, Dec 11, 2023	8.95	8.95	8.95	8.95
6181	NASDAQ	MTEX	Thu, Dec 7, 2023	8.75	8.75	8.40	8.40
6180	NASDAQ	MTEX	Wed, Dec 6, 2023	8.51	8.51	8.51	8.51
6179	NASDAQ	MTEX	Tue, Dec 5, 2023	8.81	8.81	8.81	8.81
6178	NASDAQ	MTEX	Mon, Dec 4, 2023	8.60	8.94	8.60	8.94
6177	NASDAQ	MTEX	Fri, Dec 1, 2023	8.90	8.90	8.55	8.55
6176	NASDAQ	MTEX	Thu, Nov 30, 2023	8.90	8.90	8.90	8.90
6175	NASDAQ	MTEX	Wed, Nov 29, 2023	9.04	9.10	9.00	9.10
6174	NASDAQ	MTEX	Tue, Nov 28, 2023	9.30	9.30	8.99	8.99
6173	NASDAQ	MTEX	Mon, Nov 27, 2023	9.20	9.20	9.20	9.20
6172	NASDAQ	MTEX	Fri, Nov 24, 2023	9.06	9.06	9.06	9.06
6171	NASDAQ	MTEX	Wed, Nov 22, 2023	9.19	9.97	9.19	9.97
6170	NASDAQ	MTEX	Tue, Nov 21, 2023	9.06	9.06	9.06	9.06
6169	NASDAQ	MTEX	Mon, Nov 20, 2023	9.26	9.42	9.25	9.30
6168	NASDAQ	MTEX	Fri, Nov 17, 2023	9.28	9.28	9.28	9.28
6167	NASDAQ	MTEX	Thu, Nov 16, 2023	9.16	9.16	9.14	9.14
6166	NASDAQ	MTEX	Wed, Nov 15, 2023	8.55	8.89	8.55	8.89
6165	NASDAQ	MTEX	Tue, Nov 14, 2023	8.49	8.49	8.46	8.46
6164	NASDAQ	MTEX	Fri, Nov 10, 2023	8.49	8.49	8.49	8.49
6163	NASDAQ	MTEX	Tue, Nov 7, 2023	8.78	8.78	8.78	8.78
6162	NASDAQ	MTEX	Mon, Nov 6, 2023	8.69	8.69	8.69	8.69
6161	NASDAQ	MTEX	Wed, Nov 1, 2023	8.00	8.76	8.00	8.76
6160	NASDAQ	MTEX	Tue, Oct 31, 2023	8.30	8.76	8.30	8.76
6159	NASDAQ	MTEX	Mon, Oct 30, 2023	8.68	8.68	8.68	8.68
6158	NASDAQ	MTEX	Fri, Oct 27, 2023	8.65	8.68	8.65	8.68
6157	NASDAQ	MTEX	Thu, Oct 26, 2023	8.60	8.60	8.60	8.60
6156	NASDAQ	MTEX	Wed, Oct 25, 2023	8.55	8.55	8.55	8.55
6155	NASDAQ	MTEX	Tue, Oct 24, 2023	8.45	9.32	8.45	9.32
6154	NASDAQ	MTEX	Mon, Oct 23, 2023	9.04	9.04	9.03	9.03
6153	NASDAQ	MTEX	Fri, Oct 20, 2023	9.22	9.31	9.22	9.31
6152	NASDAQ	MTEX	Thu, Oct 19, 2023	9.50	9.50	9.50	9.50
6151	NASDAQ	MTEX	Wed, Oct 18, 2023	9.79	9.80	9.40	9.80
6150	NASDAQ	MTEX	Tue, Oct 17, 2023	9.90	9.90	9.50	9.50
6149	NASDAQ	MTEX	Mon, Oct 16, 2023	9.29	9.43	9.29	9.30
6148	NASDAQ	MTEX	Fri, Oct 13, 2023	9.28	9.60	9.10	9.40
6147	NASDAQ	MTEX	Tue, Oct 10, 2023	10.45	10.45	9.75	9.75
6146	NASDAQ	MTEX	Mon, Oct 9, 2023	10.14	10.14	10.14	10.14
6145	NASDAQ	MTEX	Fri, Oct 6, 2023	10.14	10.14	10.00	10.10
6144	NASDAQ	MTEX	Thu, Oct 5, 2023	10.45	10.82	10.14	10.14
6143	NASDAQ	MTEX	Wed, Oct 4, 2023	10.07	10.60	10.07	10.60
6142	NASDAQ	MTEX	Tue, Oct 3, 2023	10.67	10.67	10.42	10.43
6141	NASDAQ	MTEX	Mon, Oct 2, 2023	10.27	10.70	10.27	10.70
6140	NASDAQ	MTEX	Fri, Sep 29, 2023	10.01	10.35	10.01	10.35
6139	NASDAQ	MTEX	Thu, Sep 28, 2023	10.10	10.40	10.09	10.40
6138	NASDAQ	MTEX	Wed, Sep 27, 2023	10.50	11.80	10.01	10.54
6137	NASDAQ	MTEX	Tue, Sep 26, 2023	10.89	11.00	10.80	10.80
6136	NASDAQ	MTEX	Mon, Sep 25, 2023	11.09	11.09	10.88	10.88
6135	NASDAQ	MTEX	Fri, Sep 22, 2023	11.40	11.45	11.21	11.21
6134	NASDAQ	MTEX	Thu, Sep 21, 2023	11.02	11.02	11.02	11.02
6133	NASDAQ	MTEX	Wed, Sep 20, 2023	11.00	11.05	11.00	11.02
6132	NASDAQ	MTEX	Mon, Sep 18, 2023	11.10	11.50	11.06	11.20
6131	NASDAQ	MTEX	Fri, Sep 15, 2023	10.99	11.27	10.99	11.27
6130	NASDAQ	MTEX	Thu, Sep 14, 2023	10.61	11.66	10.61	10.66
6129	NASDAQ	MTEX	Wed, Sep 13, 2023	11.58	12.75	10.50	10.61
6128	NASDAQ	MTEX	Tue, Sep 12, 2023	11.92	12.23	11.92	12.23
6127	NASDAQ	MTEX	Mon, Sep 11, 2023	12.30	12.30	12.30	12.30
6126	NASDAQ	MTEX	Fri, Sep 8, 2023	11.97	12.40	11.73	11.73
6125	NASDAQ	MTEX	Thu, Sep 7, 2023	12.52	12.52	12.52	12.52
6124	NASDAQ	MTEX	Wed, Sep 6, 2023	12.98	12.98	12.50	12.60
6123	NASDAQ	MTEX	Tue, Sep 5, 2023	12.73	12.78	12.65	12.65
6122	NASDAQ	MTEX	Fri, Sep 1, 2023	12.90	13.04	12.76	12.81
6121	NASDAQ	MTEX	Thu, Aug 31, 2023	13.04	13.20	12.71	13.16
6120	NASDAQ	MTEX	Wed, Aug 30, 2023	12.40	13.11	12.40	13.11
6119	NASDAQ	MTEX	Tue, Aug 29, 2023	11.89	12.68	11.89	12.59
6118	NASDAQ	MTEX	Mon, Aug 28, 2023	12.14	12.68	12.08	12.16
6117	NASDAQ	MTEX	Fri, Aug 25, 2023	12.08	12.31	12.01	12.01
6116	NASDAQ	MTEX	Thu, Aug 24, 2023	11.76	11.76	11.76	11.76
6115	NASDAQ	MTEX	Wed, Aug 23, 2023	12.76	12.81	11.99	12.28
6114	NASDAQ	MTEX	Tue, Aug 22, 2023	11.90	12.82	11.90	12.29
6113	NASDAQ	MTEX	Mon, Aug 21, 2023	12.04	12.04	12.04	12.04
6112	NASDAQ	MTEX	Fri, Aug 18, 2023	12.82	13.60	12.82	12.82
6111	NASDAQ	MTEX	Thu, Aug 17, 2023	13.50	13.50	13.22	13.50
6110	NASDAQ	MTEX	Wed, Aug 16, 2023	13.50	13.97	13.31	13.36
6109	NASDAQ	MTEX	Tue, Aug 15, 2023	12.97	14.45	12.97	13.33
6108	NASDAQ	MTEX	Mon, Aug 14, 2023	14.09	14.23	14.09	14.23
6107	NASDAQ	MTEX	Fri, Aug 11, 2023	14.08	14.08	14.08	14.08
6106	NASDAQ	MTEX	Thu, Aug 10, 2023	13.70	14.00	13.70	13.90
6105	NASDAQ	MTEX	Wed, Aug 9, 2023	12.90	13.49	12.90	13.25
6104	NASDAQ	MTEX	Tue, Aug 8, 2023	12.77	13.76	12.77	13.56
6103	NASDAQ	MTEX	Mon, Aug 7, 2023	13.49	14.30	13.00	13.50
6102	NASDAQ	MTEX	Fri, Aug 4, 2023	11.86	15.10	11.58	13.97
6101	NASDAQ	MTEX	Thu, Aug 3, 2023	11.52	11.89	11.52	11.89
6100	NASDAQ	MTEX	Wed, Aug 2, 2023	11.84	11.84	11.84	11.84
6099	NASDAQ	MTEX	Tue, Aug 1, 2023	11.73	11.73	11.73	11.73
6098	NASDAQ	MTEX	Fri, Jul 28, 2023	11.71	11.90	11.71	11.90
6097	NASDAQ	MTEX	Thu, Jul 27, 2023	11.71	11.71	11.71	11.71
6096	NASDAQ	MTEX	Wed, Jul 26, 2023	11.77	11.77	11.71	11.71
6095	NASDAQ	MTEX	Tue, Jul 25, 2023	11.79	11.79	11.67	11.67
6094	NASDAQ	MTEX	Mon, Jul 24, 2023	11.88	11.91	11.87	11.91
6093	NASDAQ	MTEX	Thu, Jul 20, 2023	11.68	11.80	11.68	11.80
6092	NASDAQ	MTEX	Wed, Jul 19, 2023	11.76	11.76	11.76	11.76
6091	NASDAQ	MTEX	Mon, Jul 17, 2023	11.52	11.80	11.52	11.75
6090	NASDAQ	MTEX	Thu, Jul 13, 2023	11.86	11.86	11.81	11.81
6089	NASDAQ	MTEX	Wed, Jul 12, 2023	11.95	11.95	11.81	11.81
6088	NASDAQ	MTEX	Mon, Jul 10, 2023	11.69	12.22	11.69	12.21
6087	NASDAQ	MTEX	Fri, Jul 7, 2023	11.61	11.61	11.61	11.61
6086	NASDAQ	MTEX	Mon, Jul 3, 2023	12.15	12.15	12.10	12.10
6085	NASDAQ	MTEX	Fri, Jun 30, 2023	12.67	12.67	12.01	12.01
6084	NASDAQ	MTEX	Thu, Jun 29, 2023	12.80	12.89	12.60	12.60
6083	NASDAQ	MTEX	Wed, Jun 28, 2023	13.04	13.23	12.80	12.80
6082	NASDAQ	MTEX	Tue, Jun 27, 2023	12.70	13.45	12.70	13.45
6081	NASDAQ	MTEX	Wed, Jun 21, 2023	12.80	12.80	12.79	12.79
6080	NASDAQ	MTEX	Tue, Jun 20, 2023	12.83	13.00	12.55	12.55
6079	NASDAQ	MTEX	Fri, Jun 16, 2023	13.00	13.00	12.65	12.65
6078	NASDAQ	MTEX	Tue, Jun 13, 2023	12.38	13.43	12.38	13.43
6077	NASDAQ	MTEX	Mon, Jun 12, 2023	12.50	12.50	12.00	12.25
6076	NASDAQ	MTEX	Thu, Jun 8, 2023	12.50	12.50	12.50	12.50
6075	NASDAQ	MTEX	Wed, Jun 7, 2023	12.58	12.58	12.58	12.58
6074	NASDAQ	MTEX	Tue, Jun 6, 2023	12.85	13.55	12.85	13.55
6073	NASDAQ	MTEX	Mon, Jun 5, 2023	12.55	13.07	12.54	12.80
6072	NASDAQ	MTEX	Fri, Jun 2, 2023	12.77	12.77	12.70	12.70
6071	NASDAQ	MTEX	Wed, May 31, 2023	12.50	12.54	12.50	12.54
6070	NASDAQ	MTEX	Tue, May 30, 2023	13.09	13.09	12.50	12.50
6069	NASDAQ	MTEX	Fri, May 26, 2023	12.73	12.73	12.73	12.73
6068	NASDAQ	MTEX	Thu, May 25, 2023	12.55	12.55	12.14	12.14
6067	NASDAQ	MTEX	Wed, May 24, 2023	12.44	12.51	12.36	12.36
6066	NASDAQ	MTEX	Tue, May 23, 2023	12.81	12.81	12.51	12.51
6065	NASDAQ	MTEX	Mon, May 22, 2023	12.85	12.85	12.85	12.85
6064	NASDAQ	MTEX	Fri, May 19, 2023	12.60	13.04	12.60	13.04
6063	NASDAQ	MTEX	Thu, May 18, 2023	12.60	12.60	12.60	12.60
6062	NASDAQ	MTEX	Wed, May 17, 2023	12.57	12.57	12.50	12.51
6061	NASDAQ	MTEX	Tue, May 16, 2023	12.80	12.80	12.80	12.80
6060	NASDAQ	MTEX	Mon, May 15, 2023	12.88	12.89	12.70	12.70
6059	NASDAQ	MTEX	Fri, May 12, 2023	13.79	13.79	12.50	12.50
6058	NASDAQ	MTEX	Wed, May 10, 2023	13.53	13.53	13.47	13.47
6057	NASDAQ	MTEX	Tue, May 9, 2023	14.80	14.87	13.32	13.32
6056	NASDAQ	MTEX	Mon, May 8, 2023	13.04	13.70	13.04	13.47
6055	NASDAQ	MTEX	Thu, May 4, 2023	12.43	13.01	12.43	13.00
6054	NASDAQ	MTEX	Wed, May 3, 2023	12.70	12.70	12.30	12.30
6053	NASDAQ	MTEX	Tue, May 2, 2023	12.09	12.80	12.09	12.70
6052	NASDAQ	MTEX	Mon, May 1, 2023	12.26	12.36	11.91	12.02
6051	NASDAQ	MTEX	Fri, Apr 28, 2023	12.65	12.65	12.41	12.41
6050	NASDAQ	MTEX	Thu, Apr 27, 2023	13.23	13.23	12.88	12.88
6049	NASDAQ	MTEX	Tue, Apr 25, 2023	13.90	13.90	13.90	13.90
6048	NASDAQ	MTEX	Mon, Apr 24, 2023	14.00	14.00	13.95	13.95
6047	NASDAQ	MTEX	Fri, Apr 21, 2023	14.00	14.00	14.00	14.00
6046	NASDAQ	MTEX	Thu, Apr 20, 2023	14.83	14.83	14.00	14.00
6045	NASDAQ	MTEX	Wed, Apr 19, 2023	14.85	14.85	14.81	14.81
6044	NASDAQ	MTEX	Tue, Apr 18, 2023	14.90	15.93	14.81	14.81
6043	NASDAQ	MTEX	Mon, Apr 17, 2023	15.13	15.13	14.90	14.90
6042	NASDAQ	MTEX	Thu, Apr 13, 2023	16.38	16.38	15.50	15.50
6041	NASDAQ	MTEX	Wed, Apr 12, 2023	15.75	15.75	15.74	15.75
6040	NASDAQ	MTEX	Tue, Apr 11, 2023	16.50	16.50	15.90	15.90
6039	NASDAQ	MTEX	Mon, Apr 10, 2023	17.88	17.88	16.40	16.40
6038	NASDAQ	MTEX	Thu, Apr 6, 2023	16.36	16.51	16.36	16.51
6037	NASDAQ	MTEX	Wed, Apr 5, 2023	16.85	17.16	16.83	16.83
6036	NASDAQ	MTEX	Fri, Mar 31, 2023	16.86	17.25	16.78	17.25
6035	NASDAQ	MTEX	Thu, Mar 30, 2023	18.19	18.19	17.00	17.00
6034	NASDAQ	MTEX	Wed, Mar 29, 2023	17.51	17.70	17.40	17.70
6033	NASDAQ	MTEX	Tue, Mar 28, 2023	16.41	17.25	16.41	17.12
6032	NASDAQ	MTEX	Mon, Mar 27, 2023	17.40	17.40	16.90	17.10
6031	NASDAQ	MTEX	Fri, Mar 24, 2023	16.35	18.37	16.35	16.75
6030	NASDAQ	MTEX	Thu, Mar 23, 2023	16.56	17.20	16.51	16.51
6029	NASDAQ	MTEX	Wed, Mar 22, 2023	16.41	16.49	16.41	16.49
6028	NASDAQ	MTEX	Tue, Mar 21, 2023	16.94	16.94	16.35	16.35
6027	NASDAQ	MTEX	Mon, Mar 20, 2023	17.08	17.46	17.08	17.26
6026	NASDAQ	MTEX	Thu, Mar 16, 2023	17.85	17.85	17.26	17.60
6025	NASDAQ	MTEX	Wed, Mar 15, 2023	18.26	18.26	18.26	18.26
6024	NASDAQ	MTEX	Tue, Mar 14, 2023	18.07	18.67	18.03	18.03
6023	NASDAQ	MTEX	Mon, Mar 13, 2023	18.57	19.60	17.85	18.02
6022	NASDAQ	MTEX	Fri, Mar 10, 2023	18.50	21.23	18.31	18.42
6021	NASDAQ	MTEX	Thu, Mar 9, 2023	17.99	18.50	17.95	18.12
6020	NASDAQ	MTEX	Tue, Mar 7, 2023	16.93	16.93	16.93	16.93
6019	NASDAQ	MTEX	Mon, Mar 6, 2023	17.17	17.17	17.17	17.17
6018	NASDAQ	MTEX	Fri, Mar 3, 2023	17.50	17.50	17.50	17.50
6017	NASDAQ	MTEX	Thu, Mar 2, 2023	17.15	17.15	17.15	17.15
6016	NASDAQ	MTEX	Wed, Mar 1, 2023	16.80	16.80	16.80	16.80
6015	NASDAQ	MTEX	Tue, Feb 28, 2023	17.20	17.20	17.20	17.20
6014	NASDAQ	MTEX	Mon, Feb 27, 2023	16.87	16.90	16.61	16.61
6013	NASDAQ	MTEX	Fri, Feb 24, 2023	16.80	17.70	16.80	17.20
6012	NASDAQ	MTEX	Thu, Feb 23, 2023	16.69	16.69	16.69	16.69
6011	NASDAQ	MTEX	Wed, Feb 22, 2023	16.94	16.94	16.94	16.94
6010	NASDAQ	MTEX	Tue, Feb 21, 2023	17.00	17.00	17.00	17.00
6009	NASDAQ	MTEX	Fri, Feb 17, 2023	17.66	17.66	17.00	17.00
6008	NASDAQ	MTEX	Thu, Feb 16, 2023	16.70	16.70	16.70	16.70
6007	NASDAQ	MTEX	Wed, Feb 15, 2023	17.05	17.05	17.05	17.05
6006	NASDAQ	MTEX	Tue, Feb 14, 2023	17.03	17.03	16.95	16.95
6005	NASDAQ	MTEX	Mon, Feb 13, 2023	16.76	17.50	16.76	17.40
6004	NASDAQ	MTEX	Fri, Feb 10, 2023	16.93	16.93	16.93	16.93
6003	NASDAQ	MTEX	Thu, Feb 9, 2023	17.50	17.50	16.65	17.10
6002	NASDAQ	MTEX	Wed, Feb 8, 2023	17.21	17.21	16.87	16.91
6001	NASDAQ	MTEX	Tue, Feb 7, 2023	16.71	17.23	16.71	16.86
6000	NASDAQ	MTEX	Mon, Feb 6, 2023	16.74	17.41	16.74	16.95
5999	NASDAQ	MTEX	Fri, Feb 3, 2023	18.00	18.20	16.85	16.85
5998	NASDAQ	MTEX	Thu, Feb 2, 2023	18.81	19.00	17.99	18.00
5997	NASDAQ	MTEX	Wed, Feb 1, 2023	18.45	18.89	18.45	18.60
5996	NASDAQ	MTEX	Tue, Jan 31, 2023	18.13	18.50	17.86	18.00
5995	NASDAQ	MTEX	Mon, Jan 30, 2023	16.00	17.55	15.99	17.55
5994	NASDAQ	MTEX	Fri, Jan 27, 2023	16.25	16.25	16.05	16.05
5993	NASDAQ	MTEX	Thu, Jan 26, 2023	15.80	16.66	15.80	16.28
5992	NASDAQ	MTEX	Wed, Jan 25, 2023	15.80	15.80	15.79	15.80
5991	NASDAQ	MTEX	Tue, Jan 24, 2023	16.90	16.90	15.90	15.90
5990	NASDAQ	MTEX	Mon, Jan 23, 2023	16.24	16.24	16.24	16.24
5989	NASDAQ	MTEX	Fri, Jan 20, 2023	16.53	16.53	16.53	16.53
5988	NASDAQ	MTEX	Thu, Jan 19, 2023	16.10	16.60	16.10	16.44
5987	NASDAQ	MTEX	Wed, Jan 18, 2023	16.75	17.82	16.16	16.16
5986	NASDAQ	MTEX	Tue, Jan 17, 2023	16.03	16.10	16.02	16.10
5985	NASDAQ	MTEX	Fri, Jan 13, 2023	16.00	16.86	16.00	16.54
5984	NASDAQ	MTEX	Thu, Jan 12, 2023	16.36	16.73	16.00	16.15
5983	NASDAQ	MTEX	Wed, Jan 11, 2023	16.93	16.93	15.91	15.91
5982	NASDAQ	MTEX	Tue, Jan 10, 2023	17.65	17.65	16.97	16.97
5981	NASDAQ	MTEX	Mon, Jan 9, 2023	17.60	17.65	17.60	17.65
5980	NASDAQ	MTEX	Fri, Jan 6, 2023	18.26	18.26	16.70	16.70
5979	NASDAQ	MTEX	Thu, Jan 5, 2023	17.80	17.80	16.77	17.05
5978	NASDAQ	MTEX	Tue, Jan 3, 2023	17.63	18.00	17.10	17.24
5977	NASDAQ	MTEX	Fri, Dec 30, 2022	17.77	18.53	17.07	17.90
5976	NASDAQ	MTEX	Thu, Dec 29, 2022	17.55	18.25	17.34	18.12
5975	NASDAQ	MTEX	Wed, Dec 28, 2022	18.66	18.66	18.20	18.20
5974	NASDAQ	MTEX	Tue, Dec 27, 2022	18.30	18.99	18.30	18.73
5973	NASDAQ	MTEX	Fri, Dec 23, 2022	19.40	19.59	18.80	18.80
5972	NASDAQ	MTEX	Thu, Dec 22, 2022	19.39	19.45	18.82	19.29
5971	NASDAQ	MTEX	Wed, Dec 21, 2022	20.88	20.90	19.48	19.61
5970	NASDAQ	MTEX	Tue, Dec 20, 2022	20.05	20.93	20.05	20.30
5969	NASDAQ	MTEX	Mon, Dec 19, 2022	20.00	21.50	19.84	20.87
5968	NASDAQ	MTEX	Fri, Dec 16, 2022	21.79	22.14	19.67	19.97
5967	NASDAQ	MTEX	Wed, Dec 14, 2022	21.80	21.80	21.80	21.80
5966	NASDAQ	MTEX	Tue, Dec 13, 2022	21.79	22.00	21.79	21.79
5965	NASDAQ	MTEX	Mon, Dec 12, 2022	22.56	22.94	21.31	21.90
5964	NASDAQ	MTEX	Fri, Dec 9, 2022	22.07	22.75	22.00	22.55
5963	NASDAQ	MTEX	Thu, Dec 8, 2022	22.21	22.68	21.66	22.00
5962	NASDAQ	MTEX	Wed, Dec 7, 2022	21.57	21.80	21.53	21.58
5961	NASDAQ	MTEX	Tue, Dec 6, 2022	21.91	21.91	21.91	21.91
5960	NASDAQ	MTEX	Mon, Dec 5, 2022	21.48	22.33	21.48	22.30
5959	NASDAQ	MTEX	Fri, Dec 2, 2022	21.65	22.35	21.12	21.95
5958	NASDAQ	MTEX	Thu, Dec 1, 2022	22.27	23.46	22.27	22.50
5957	NASDAQ	MTEX	Wed, Nov 30, 2022	22.40	22.66	22.30	22.34
5956	NASDAQ	MTEX	Tue, Nov 29, 2022	22.25	23.89	22.02	22.85
5955	NASDAQ	MTEX	Mon, Nov 28, 2022	22.51	24.10	22.36	22.97
5954	NASDAQ	MTEX	Fri, Nov 25, 2022	22.50	23.96	21.72	22.75
5953	NASDAQ	MTEX	Wed, Nov 23, 2022	21.35	22.60	21.04	22.50
5952	NASDAQ	MTEX	Tue, Nov 22, 2022	21.45	22.44	21.45	22.15
5951	NASDAQ	MTEX	Mon, Nov 21, 2022	22.16	22.16	22.12	22.12
5950	NASDAQ	MTEX	Fri, Nov 18, 2022	22.21	23.00	21.45	22.40
5949	NASDAQ	MTEX	Thu, Nov 17, 2022	21.45	22.90	21.45	21.85
5948	NASDAQ	MTEX	Wed, Nov 16, 2022	22.50	22.50	22.50	22.50
5947	NASDAQ	MTEX	Tue, Nov 15, 2022	22.24	23.59	22.24	22.81
5946	NASDAQ	MTEX	Mon, Nov 14, 2022	21.10	23.40	21.10	22.00
5945	NASDAQ	MTEX	Wed, Nov 9, 2022	21.13	21.42	21.13	21.23
5944	NASDAQ	MTEX	Tue, Nov 8, 2022	21.65	21.65	21.65	21.65
5943	NASDAQ	MTEX	Mon, Nov 7, 2022	21.45	21.88	21.44	21.88
5942	NASDAQ	MTEX	Fri, Nov 4, 2022	21.83	24.59	21.83	22.29
5941	NASDAQ	MTEX	Thu, Nov 3, 2022	20.78	21.95	20.60	21.95
5940	NASDAQ	MTEX	Wed, Nov 2, 2022	21.11	21.11	20.69	20.73
5939	NASDAQ	MTEX	Tue, Nov 1, 2022	21.07	21.07	21.07	21.07
5938	NASDAQ	MTEX	Mon, Oct 31, 2022	21.79	21.79	21.54	21.55
5937	NASDAQ	MTEX	Thu, Oct 27, 2022	21.41	21.85	21.40	21.55
5936	NASDAQ	MTEX	Wed, Oct 26, 2022	21.39	21.39	21.38	21.38
5935	NASDAQ	MTEX	Mon, Oct 24, 2022	22.34	22.34	22.34	22.34
5934	NASDAQ	MTEX	Fri, Oct 21, 2022	22.05	22.40	22.05	22.40
5933	NASDAQ	MTEX	Wed, Oct 19, 2022	22.33	22.61	22.33	22.61
5932	NASDAQ	MTEX	Mon, Oct 17, 2022	22.42	22.42	22.42	22.42
5931	NASDAQ	MTEX	Fri, Oct 14, 2022	23.89	23.89	23.01	23.01
5930	NASDAQ	MTEX	Thu, Oct 13, 2022	23.74	23.74	21.57	23.13
5929	NASDAQ	MTEX	Wed, Oct 12, 2022	23.00	24.20	22.99	24.20
5928	NASDAQ	MTEX	Tue, Oct 11, 2022	21.06	22.82	20.34	22.12
5927	NASDAQ	MTEX	Mon, Oct 10, 2022	22.75	22.94	22.30	22.60
5926	NASDAQ	MTEX	Fri, Oct 7, 2022	22.66	22.99	22.66	22.99
5925	NASDAQ	MTEX	Thu, Oct 6, 2022	22.40	23.16	22.40	23.16
5924	NASDAQ	MTEX	Wed, Oct 5, 2022	22.15	23.00	22.15	22.95
5923	NASDAQ	MTEX	Tue, Oct 4, 2022	23.25	23.45	22.00	22.80
5922	NASDAQ	MTEX	Mon, Oct 3, 2022	20.84	22.43	20.84	22.39
5921	NASDAQ	MTEX	Fri, Sep 30, 2022	21.17	21.50	20.15	20.80
5920	NASDAQ	MTEX	Thu, Sep 29, 2022	23.31	23.31	20.74	21.40
5919	NASDAQ	MTEX	Wed, Sep 28, 2022	21.94	24.60	21.94	22.97
5918	NASDAQ	MTEX	Tue, Sep 27, 2022	23.40	23.80	21.73	22.51
5917	NASDAQ	MTEX	Mon, Sep 26, 2022	19.30	23.60	18.90	22.80
5916	NASDAQ	MTEX	Fri, Sep 23, 2022	18.53	19.75	18.53	19.23
5915	NASDAQ	MTEX	Thu, Sep 22, 2022	20.54	20.65	19.50	19.51
5914	NASDAQ	MTEX	Wed, Sep 21, 2022	19.89	21.70	19.53	20.44
5913	NASDAQ	MTEX	Tue, Sep 20, 2022	17.84	21.50	17.50	19.85
5912	NASDAQ	MTEX	Mon, Sep 19, 2022	18.09	18.70	17.40	17.40
5911	NASDAQ	MTEX	Fri, Sep 16, 2022	18.24	18.70	17.35	18.23
5910	NASDAQ	MTEX	Thu, Sep 15, 2022	18.28	18.82	18.12	18.12
5909	NASDAQ	MTEX	Wed, Sep 14, 2022	19.44	19.54	18.11	18.11
5908	NASDAQ	MTEX	Tue, Sep 13, 2022	19.76	19.90	18.20	18.45
5907	NASDAQ	MTEX	Mon, Sep 12, 2022	20.20	20.50	19.80	20.11
5906	NASDAQ	MTEX	Fri, Sep 9, 2022	20.31	20.37	19.80	20.16
5905	NASDAQ	MTEX	Thu, Sep 8, 2022	23.45	23.45	20.30	20.33
5904	NASDAQ	MTEX	Wed, Sep 7, 2022	23.64	23.64	21.60	22.55
5903	NASDAQ	MTEX	Tue, Sep 6, 2022	22.99	25.86	21.26	22.26
5902	NASDAQ	MTEX	Fri, Sep 2, 2022	25.30	25.70	22.75	23.20
5901	NASDAQ	MTEX	Thu, Sep 1, 2022	22.39	25.58	22.39	25.58
5900	NASDAQ	MTEX	Wed, Aug 31, 2022	25.92	25.92	23.37	23.37
5899	NASDAQ	MTEX	Tue, Aug 30, 2022	24.01	24.58	23.63	24.58
5898	NASDAQ	MTEX	Mon, Aug 29, 2022	25.46	25.85	24.86	25.00
5897	NASDAQ	MTEX	Fri, Aug 26, 2022	25.89	25.89	24.31	25.40
5896	NASDAQ	MTEX	Thu, Aug 25, 2022	25.40	27.30	24.31	25.50
5895	NASDAQ	MTEX	Wed, Aug 24, 2022	22.36	26.00	22.36	25.21
5894	NASDAQ	MTEX	Tue, Aug 23, 2022	25.60	26.39	24.47	24.49
5893	NASDAQ	MTEX	Mon, Aug 22, 2022	26.01	27.99	25.10	26.40
5892	NASDAQ	MTEX	Fri, Aug 19, 2022	22.63	27.79	22.50	26.50
5891	NASDAQ	MTEX	Thu, Aug 18, 2022	19.81	25.54	19.81	23.50
5890	NASDAQ	MTEX	Wed, Aug 17, 2022	20.72	20.88	19.38	20.00
5889	NASDAQ	MTEX	Tue, Aug 16, 2022	19.99	20.00	19.83	19.83
5888	NASDAQ	MTEX	Mon, Aug 15, 2022	19.01	20.21	19.01	20.21
5887	NASDAQ	MTEX	Fri, Aug 12, 2022	20.80	20.80	18.40	20.00
5886	NASDAQ	MTEX	Thu, Aug 11, 2022	20.78	21.20	20.60	20.60
5885	NASDAQ	MTEX	Wed, Aug 10, 2022	19.93	21.80	19.93	20.53
5884	NASDAQ	MTEX	Tue, Aug 9, 2022	19.24	21.49	19.24	20.81
5883	NASDAQ	MTEX	Mon, Aug 8, 2022	19.86	20.75	19.85	20.62
5882	NASDAQ	MTEX	Fri, Aug 5, 2022	19.25	20.25	19.16	19.20
5881	NASDAQ	MTEX	Thu, Aug 4, 2022	18.12	21.19	18.12	19.08
5880	NASDAQ	MTEX	Wed, Aug 3, 2022	18.16	19.76	18.16	18.95
5879	NASDAQ	MTEX	Tue, Aug 2, 2022	17.74	18.44	17.74	18.30
5878	NASDAQ	MTEX	Mon, Aug 1, 2022	17.89	18.42	17.30	17.41
5877	NASDAQ	MTEX	Fri, Jul 29, 2022	17.40	18.75	17.35	17.63
5876	NASDAQ	MTEX	Thu, Jul 28, 2022	16.89	17.59	16.75	17.15
5875	NASDAQ	MTEX	Wed, Jul 27, 2022	16.69	17.34	16.30	16.59
5874	NASDAQ	MTEX	Tue, Jul 26, 2022	15.91	17.75	15.91	16.50
5873	NASDAQ	MTEX	Mon, Jul 25, 2022	16.08	16.35	15.80	15.80
5872	NASDAQ	MTEX	Fri, Jul 22, 2022	16.49	16.60	15.65	15.75
5871	NASDAQ	MTEX	Thu, Jul 21, 2022	17.95	17.95	16.52	16.52
5870	NASDAQ	MTEX	Tue, Jul 19, 2022	18.10	18.10	18.10	18.10
5869	NASDAQ	MTEX	Mon, Jul 18, 2022	18.92	18.92	18.06	18.06
5868	NASDAQ	MTEX	Fri, Jul 15, 2022	18.01	19.20	18.01	18.49
5867	NASDAQ	MTEX	Wed, Jul 13, 2022	18.10	18.33	18.10	18.33
5866	NASDAQ	MTEX	Tue, Jul 12, 2022	18.03	18.33	17.80	18.33
5865	NASDAQ	MTEX	Mon, Jul 11, 2022	17.45	17.95	17.45	17.81
5864	NASDAQ	MTEX	Fri, Jul 8, 2022	17.50	17.50	17.50	17.50
5863	NASDAQ	MTEX	Thu, Jul 7, 2022	16.91	17.91	16.91	17.35
5862	NASDAQ	MTEX	Wed, Jul 6, 2022	16.68	16.90	16.68	16.84
5861	NASDAQ	MTEX	Tue, Jul 5, 2022	16.30	17.00	16.25	17.00
5860	NASDAQ	MTEX	Fri, Jul 1, 2022	15.89	16.63	15.75	16.63
5859	NASDAQ	MTEX	Thu, Jun 30, 2022	15.70	16.76	15.49	16.50
5858	NASDAQ	MTEX	Wed, Jun 29, 2022	16.50	16.50	15.60	15.60
5857	NASDAQ	MTEX	Tue, Jun 28, 2022	16.83	16.83	16.10	16.20
5856	NASDAQ	MTEX	Mon, Jun 27, 2022	17.16	17.29	16.91	16.91
5855	NASDAQ	MTEX	Fri, Jun 24, 2022	16.45	17.24	16.45	17.00
5854	NASDAQ	MTEX	Thu, Jun 23, 2022	16.50	16.60	16.50	16.60
5853	NASDAQ	MTEX	Wed, Jun 22, 2022	16.95	17.92	16.50	16.50
5852	NASDAQ	MTEX	Tue, Jun 21, 2022	21.52	21.52	16.50	16.55
5851	NASDAQ	MTEX	Fri, Jun 17, 2022	22.04	22.04	21.61	21.85
5850	NASDAQ	MTEX	Thu, Jun 16, 2022	20.32	21.33	20.32	21.33
5849	NASDAQ	MTEX	Wed, Jun 15, 2022	20.99	20.99	20.35	20.35
5848	NASDAQ	MTEX	Tue, Jun 14, 2022	22.57	23.41	20.10	20.41
5847	NASDAQ	MTEX	Mon, Jun 13, 2022	22.88	22.96	22.10	22.10
5846	NASDAQ	MTEX	Fri, Jun 10, 2022	23.36	23.36	23.36	23.36
5845	NASDAQ	MTEX	Wed, Jun 8, 2022	25.15	25.38	25.01	25.01
5844	NASDAQ	MTEX	Tue, Jun 7, 2022	25.02	25.48	24.56	25.48
5843	NASDAQ	MTEX	Mon, Jun 6, 2022	24.78	25.65	24.56	24.56
5842	NASDAQ	MTEX	Fri, Jun 3, 2022	24.41	26.09	24.01	24.01
5841	NASDAQ	MTEX	Thu, Jun 2, 2022	24.48	25.66	24.48	24.90
5840	NASDAQ	MTEX	Wed, Jun 1, 2022	25.45	25.57	24.52	24.80
5839	NASDAQ	MTEX	Tue, May 31, 2022	27.00	27.00	24.82	24.84
5838	NASDAQ	MTEX	Fri, May 27, 2022	26.50	27.49	26.50	27.49
5837	NASDAQ	MTEX	Thu, May 26, 2022	24.69	25.87	24.07	25.05
5836	NASDAQ	MTEX	Wed, May 25, 2022	25.48	25.65	24.39	24.39
5835	NASDAQ	MTEX	Tue, May 24, 2022	23.87	24.82	23.65	23.70
5834	NASDAQ	MTEX	Mon, May 23, 2022	23.82	24.11	22.78	22.79
5833	NASDAQ	MTEX	Fri, May 20, 2022	23.75	24.30	23.49	23.83
5832	NASDAQ	MTEX	Thu, May 19, 2022	26.41	26.67	24.00	24.00
5831	NASDAQ	MTEX	Tue, May 17, 2022	28.05	29.15	28.00	28.00
5830	NASDAQ	MTEX	Mon, May 16, 2022	27.20	29.50	25.81	29.05
5829	NASDAQ	MTEX	Fri, May 13, 2022	28.00	28.50	22.38	27.20
5828	NASDAQ	MTEX	Thu, May 12, 2022	29.93	30.05	29.00	29.30
5827	NASDAQ	MTEX	Tue, May 10, 2022	31.03	33.14	30.49	31.10
5826	NASDAQ	MTEX	Mon, May 9, 2022	31.98	32.55	30.94	30.94
5825	NASDAQ	MTEX	Fri, May 6, 2022	31.66	32.09	31.32	31.32
5824	NASDAQ	MTEX	Thu, May 5, 2022	32.50	32.60	32.50	32.60
5823	NASDAQ	MTEX	Wed, May 4, 2022	31.76	31.76	31.55	31.70
5822	NASDAQ	MTEX	Tue, May 3, 2022	32.23	33.76	31.37	31.37
5821	NASDAQ	MTEX	Mon, May 2, 2022	32.06	33.36	32.06	32.40
5820	NASDAQ	MTEX	Fri, Apr 29, 2022	35.28	35.47	32.93	33.12
5819	NASDAQ	MTEX	Thu, Apr 28, 2022	31.66	34.34	30.66	33.42
5818	NASDAQ	MTEX	Wed, Apr 27, 2022	31.50	31.50	30.75	31.48
5817	NASDAQ	MTEX	Tue, Apr 26, 2022	32.75	32.75	31.32	31.50
5816	NASDAQ	MTEX	Mon, Apr 25, 2022	32.88	32.88	32.00	32.30
5815	NASDAQ	MTEX	Fri, Apr 22, 2022	34.23	34.23	32.38	32.60
5814	NASDAQ	MTEX	Thu, Apr 21, 2022	33.00	35.20	33.00	33.75
5813	NASDAQ	MTEX	Wed, Apr 20, 2022	33.78	33.78	33.69	33.69
5812	NASDAQ	MTEX	Tue, Apr 19, 2022	33.39	33.39	33.31	33.31
5811	NASDAQ	MTEX	Mon, Apr 18, 2022	33.00	33.27	32.56	32.56
5810	NASDAQ	MTEX	Thu, Apr 14, 2022	34.16	34.16	33.00	33.00
5809	NASDAQ	MTEX	Wed, Apr 13, 2022	33.80	34.50	33.50	34.09
5808	NASDAQ	MTEX	Tue, Apr 12, 2022	34.08	34.08	33.10	33.10
5807	NASDAQ	MTEX	Mon, Apr 11, 2022	33.99	34.06	33.00	34.06
5806	NASDAQ	MTEX	Fri, Apr 8, 2022	33.69	34.08	33.48	34.05
5805	NASDAQ	MTEX	Thu, Apr 7, 2022	33.89	35.48	33.31	34.42
5804	NASDAQ	MTEX	Wed, Apr 6, 2022	35.03	35.03	33.33	33.45
5803	NASDAQ	MTEX	Tue, Apr 5, 2022	35.56	35.56	35.56	35.56
5802	NASDAQ	MTEX	Mon, Apr 4, 2022	36.19	36.19	35.50	35.50
5801	NASDAQ	MTEX	Fri, Apr 1, 2022	37.15	37.17	36.29	36.82
5800	NASDAQ	MTEX	Thu, Mar 31, 2022	36.34	36.34	36.34	36.34
5799	NASDAQ	MTEX	Wed, Mar 30, 2022	37.01	37.01	36.43	36.90
5798	NASDAQ	MTEX	Tue, Mar 29, 2022	37.46	37.56	36.57	37.52
5797	NASDAQ	MTEX	Mon, Mar 28, 2022	36.57	37.14	36.57	37.00
5796	NASDAQ	MTEX	Fri, Mar 25, 2022	36.80	37.00	36.50	36.57
5795	NASDAQ	MTEX	Thu, Mar 24, 2022	35.58	38.30	35.58	36.98
5794	NASDAQ	MTEX	Wed, Mar 23, 2022	33.95	35.55	33.28	35.55
5793	NASDAQ	MTEX	Tue, Mar 22, 2022	34.50	35.56	33.85	34.00
5792	NASDAQ	MTEX	Mon, Mar 21, 2022	34.15	35.68	32.99	34.40
5791	NASDAQ	MTEX	Fri, Mar 18, 2022	37.00	37.00	35.29	35.98
5790	NASDAQ	MTEX	Thu, Mar 17, 2022	35.00	37.35	33.21	36.41
5789	NASDAQ	MTEX	Wed, Mar 16, 2022	32.50	36.00	32.50	34.44
5788	NASDAQ	MTEX	Tue, Mar 15, 2022	32.00	33.10	32.00	32.50
5787	NASDAQ	MTEX	Mon, Mar 14, 2022	33.77	33.77	32.30	32.67
5786	NASDAQ	MTEX	Fri, Mar 11, 2022	33.50	34.99	31.22	32.00
5785	NASDAQ	MTEX	Thu, Mar 10, 2022	34.50	34.50	32.74	33.15
5784	NASDAQ	MTEX	Wed, Mar 9, 2022	35.37	35.37	34.70	34.70
5783	NASDAQ	MTEX	Tue, Mar 8, 2022	35.75	35.75	34.50	35.12
5782	NASDAQ	MTEX	Mon, Mar 7, 2022	34.99	35.02	34.99	35.02
5781	NASDAQ	MTEX	Thu, Mar 3, 2022	35.78	36.00	34.47	34.47
5780	NASDAQ	MTEX	Wed, Mar 2, 2022	34.80	36.00	34.64	35.98
5779	NASDAQ	MTEX	Tue, Mar 1, 2022	35.18	35.48	34.16	35.14
5778	NASDAQ	MTEX	Mon, Feb 28, 2022	35.56	35.82	35.30	35.30
5777	NASDAQ	MTEX	Fri, Feb 25, 2022	35.38	35.98	35.03	35.82
5776	NASDAQ	MTEX	Thu, Feb 24, 2022	33.86	35.96	33.86	35.96
5775	NASDAQ	MTEX	Wed, Feb 23, 2022	36.14	36.14	35.41	36.00
5774	NASDAQ	MTEX	Tue, Feb 22, 2022	36.10	37.41	35.63	36.30
5773	NASDAQ	MTEX	Fri, Feb 18, 2022	36.40	37.24	35.91	36.60
5772	NASDAQ	MTEX	Thu, Feb 17, 2022	36.13	36.63	36.10	36.61
5771	NASDAQ	MTEX	Wed, Feb 16, 2022	36.70	37.04	36.70	37.04
5770	NASDAQ	MTEX	Tue, Feb 15, 2022	36.87	37.50	35.99	36.70
5769	NASDAQ	MTEX	Mon, Feb 14, 2022	37.35	37.35	36.03	36.61
5768	NASDAQ	MTEX	Thu, Feb 10, 2022	37.16	37.35	36.43	37.35
5767	NASDAQ	MTEX	Wed, Feb 9, 2022	36.05	37.00	36.05	37.00
5766	NASDAQ	MTEX	Tue, Feb 8, 2022	35.65	36.60	35.65	36.54
5765	NASDAQ	MTEX	Mon, Feb 7, 2022	34.99	35.80	34.98	35.71
5764	NASDAQ	MTEX	Fri, Feb 4, 2022	33.89	34.90	33.50	34.50
5763	NASDAQ	MTEX	Thu, Feb 3, 2022	34.00	34.99	33.27	33.30
5762	NASDAQ	MTEX	Wed, Feb 2, 2022	34.09	34.61	34.00	34.00
5761	NASDAQ	MTEX	Tue, Feb 1, 2022	33.13	33.13	33.13	33.13
5760	NASDAQ	MTEX	Mon, Jan 31, 2022	34.88	34.88	33.45	33.70
5759	NASDAQ	MTEX	Fri, Jan 28, 2022	34.43	34.43	34.43	34.43
5758	NASDAQ	MTEX	Thu, Jan 27, 2022	34.84	34.84	34.72	34.72
5757	NASDAQ	MTEX	Wed, Jan 26, 2022	35.14	35.19	34.04	34.04
5756	NASDAQ	MTEX	Tue, Jan 25, 2022	35.00	35.75	35.00	35.15
5755	NASDAQ	MTEX	Mon, Jan 24, 2022	36.41	36.41	34.24	34.61
5754	NASDAQ	MTEX	Fri, Jan 21, 2022	38.65	38.92	37.02	37.93
5753	NASDAQ	MTEX	Thu, Jan 20, 2022	37.63	39.32	37.50	39.32
5752	NASDAQ	MTEX	Wed, Jan 19, 2022	39.01	39.32	37.83	37.92
5751	NASDAQ	MTEX	Tue, Jan 18, 2022	38.63	38.63	38.00	38.10
5750	NASDAQ	MTEX	Fri, Jan 14, 2022	39.00	39.12	38.00	38.00
5749	NASDAQ	MTEX	Thu, Jan 13, 2022	39.49	39.49	38.48	39.18
5748	NASDAQ	MTEX	Wed, Jan 12, 2022	38.50	38.65	38.00	38.57
5747	NASDAQ	MTEX	Tue, Jan 11, 2022	36.91	38.40	36.91	38.00
5746	NASDAQ	MTEX	Mon, Jan 10, 2022	36.40	38.00	36.40	37.40
5745	NASDAQ	MTEX	Fri, Jan 7, 2022	36.23	38.11	36.23	36.86
5744	NASDAQ	MTEX	Thu, Jan 6, 2022	38.00	38.20	36.76	36.76
5743	NASDAQ	MTEX	Wed, Jan 5, 2022	38.24	39.35	37.51	37.81
5742	NASDAQ	MTEX	Tue, Jan 4, 2022	39.35	39.65	39.07	39.07
5741	NASDAQ	MTEX	Mon, Jan 3, 2022	38.32	39.49	38.32	39.49
5740	NASDAQ	MTEX	Fri, Dec 31, 2021	38.81	39.90	38.01	38.32
5739	NASDAQ	MTEX	Thu, Dec 30, 2021	37.89	39.85	37.89	39.74
5738	NASDAQ	MTEX	Wed, Dec 29, 2021	38.41	38.41	38.41	38.41
5737	NASDAQ	MTEX	Tue, Dec 28, 2021	38.19	39.00	38.19	38.60
5736	NASDAQ	MTEX	Mon, Dec 27, 2021	37.13	39.58	37.13	38.68
5735	NASDAQ	MTEX	Thu, Dec 23, 2021	37.31	38.60	36.68	36.75
5734	NASDAQ	MTEX	Wed, Dec 22, 2021	37.74	38.80	37.00	38.50
5733	NASDAQ	MTEX	Tue, Dec 21, 2021	37.00	38.32	36.41	36.99
5732	NASDAQ	MTEX	Mon, Dec 20, 2021	36.81	39.67	35.25	37.03
5731	NASDAQ	MTEX	Fri, Dec 17, 2021	38.11	38.47	35.99	35.99
5730	NASDAQ	MTEX	Thu, Dec 16, 2021	39.90	39.90	38.00	38.95
5729	NASDAQ	MTEX	Wed, Dec 15, 2021	38.40	40.00	38.18	39.50
5728	NASDAQ	MTEX	Tue, Dec 14, 2021	37.50	39.18	36.70	38.75
5727	NASDAQ	MTEX	Mon, Dec 13, 2021	38.33	39.59	37.90	38.60
5726	NASDAQ	MTEX	Fri, Dec 10, 2021	37.00	38.50	37.00	38.42
5725	NASDAQ	MTEX	Thu, Dec 9, 2021	36.50	38.44	36.50	37.60
5724	NASDAQ	MTEX	Wed, Dec 8, 2021	37.20	37.96	36.74	37.00
5723	NASDAQ	MTEX	Tue, Dec 7, 2021	35.98	37.84	35.98	36.86
5722	NASDAQ	MTEX	Mon, Dec 6, 2021	35.60	36.67	33.43	35.70
5721	NASDAQ	MTEX	Fri, Dec 3, 2021	36.44	36.61	35.30	35.56
5720	NASDAQ	MTEX	Thu, Dec 2, 2021	35.72	36.71	35.09	35.09
5719	NASDAQ	MTEX	Wed, Dec 1, 2021	36.43	36.90	35.63	35.63
5718	NASDAQ	MTEX	Tue, Nov 30, 2021	37.41	37.41	35.81	35.97
5717	NASDAQ	MTEX	Mon, Nov 29, 2021	38.67	39.26	36.77	36.93
5716	NASDAQ	MTEX	Fri, Nov 26, 2021	36.99	38.36	36.99	38.36
5715	NASDAQ	MTEX	Wed, Nov 24, 2021	39.97	39.97	36.80	38.30
5714	NASDAQ	MTEX	Tue, Nov 23, 2021	39.41	40.38	39.02	39.64
5713	NASDAQ	MTEX	Mon, Nov 22, 2021	38.50	40.38	38.20	38.85
5712	NASDAQ	MTEX	Fri, Nov 19, 2021	38.60	38.88	38.10	38.10
5711	NASDAQ	MTEX	Thu, Nov 18, 2021	38.66	39.33	38.54	39.33
5710	NASDAQ	MTEX	Wed, Nov 17, 2021	40.00	40.00	39.20	39.30
5709	NASDAQ	MTEX	Tue, Nov 16, 2021	39.18	40.19	39.00	39.66
5708	NASDAQ	MTEX	Mon, Nov 15, 2021	37.50	40.67	37.50	39.36
5707	NASDAQ	MTEX	Fri, Nov 12, 2021	40.40	41.34	36.02	37.40
5706	NASDAQ	MTEX	Thu, Nov 11, 2021	37.40	40.62	37.36	38.75
5705	NASDAQ	MTEX	Wed, Nov 10, 2021	36.28	38.40	36.00	37.00
5704	NASDAQ	MTEX	Tue, Nov 9, 2021	35.50	35.99	35.30	35.90
5703	NASDAQ	MTEX	Mon, Nov 8, 2021	34.35	38.46	34.35	35.50
5702	NASDAQ	MTEX	Fri, Nov 5, 2021	33.90	35.40	33.90	35.31
5701	NASDAQ	MTEX	Thu, Nov 4, 2021	37.50	37.50	33.02	33.44
5700	NASDAQ	MTEX	Wed, Nov 3, 2021	38.88	39.50	36.98	37.70
5699	NASDAQ	MTEX	Tue, Nov 2, 2021	41.09	41.65	38.00	38.88
5698	NASDAQ	MTEX	Mon, Nov 1, 2021	40.93	43.10	39.52	41.14
5697	NASDAQ	MTEX	Fri, Oct 29, 2021	41.09	41.49	40.19	40.68
5696	NASDAQ	MTEX	Thu, Oct 28, 2021	40.38	41.10	40.38	40.90
5695	NASDAQ	MTEX	Wed, Oct 27, 2021	40.62	41.10	39.06	40.50
5694	NASDAQ	MTEX	Tue, Oct 26, 2021	40.87	40.87	40.85	40.86
5693	NASDAQ	MTEX	Mon, Oct 25, 2021	40.25	40.25	39.08	40.10
5692	NASDAQ	MTEX	Fri, Oct 22, 2021	39.89	40.42	39.12	40.25
5691	NASDAQ	MTEX	Thu, Oct 21, 2021	39.25	40.93	39.25	40.33
5690	NASDAQ	MTEX	Wed, Oct 20, 2021	40.64	40.94	38.33	40.94
5689	NASDAQ	MTEX	Tue, Oct 19, 2021	40.50	42.81	39.80	41.00
5688	NASDAQ	MTEX	Mon, Oct 18, 2021	35.42	41.20	35.42	40.79
5687	NASDAQ	MTEX	Fri, Oct 15, 2021	34.10	36.71	33.61	35.41
5686	NASDAQ	MTEX	Thu, Oct 14, 2021	33.17	34.89	33.17	34.00
5685	NASDAQ	MTEX	Wed, Oct 13, 2021	33.31	33.31	32.51	32.51
5684	NASDAQ	MTEX	Tue, Oct 12, 2021	30.50	35.48	29.22	33.53
5683	NASDAQ	MTEX	Mon, Oct 11, 2021	33.37	34.11	30.42	30.71
5682	NASDAQ	MTEX	Fri, Oct 8, 2021	33.84	37.30	33.09	33.40
5681	NASDAQ	MTEX	Thu, Oct 7, 2021	33.20	35.50	33.02	33.90
5680	NASDAQ	MTEX	Wed, Oct 6, 2021	32.82	33.33	32.48	33.33
5679	NASDAQ	MTEX	Tue, Oct 5, 2021	32.48	33.00	32.14	32.41
5678	NASDAQ	MTEX	Mon, Oct 4, 2021	33.32	33.74	31.95	32.47
5677	NASDAQ	MTEX	Fri, Oct 1, 2021	33.10	33.50	32.98	33.50
5676	NASDAQ	MTEX	Thu, Sep 30, 2021	33.12	34.96	32.25	32.68
5675	NASDAQ	MTEX	Wed, Sep 29, 2021	33.32	34.20	32.99	33.43
5674	NASDAQ	MTEX	Tue, Sep 28, 2021	35.50	36.50	31.94	33.20
5673	NASDAQ	MTEX	Mon, Sep 27, 2021	37.89	37.89	36.11	36.70
5672	NASDAQ	MTEX	Fri, Sep 24, 2021	36.98	36.98	35.50	36.00
5671	NASDAQ	MTEX	Thu, Sep 23, 2021	34.57	38.20	34.57	36.58
5670	NASDAQ	MTEX	Wed, Sep 22, 2021	33.53	36.21	32.95	34.56
5669	NASDAQ	MTEX	Tue, Sep 21, 2021	32.10	34.18	31.50	33.41
5668	NASDAQ	MTEX	Mon, Sep 20, 2021	30.03	32.30	29.57	31.60
5667	NASDAQ	MTEX	Fri, Sep 17, 2021	30.79	33.21	30.74	32.92
5666	NASDAQ	MTEX	Thu, Sep 16, 2021	32.26	32.26	29.43	30.90
5665	NASDAQ	MTEX	Wed, Sep 15, 2021	32.41	33.40	31.22	32.20
5664	NASDAQ	MTEX	Tue, Sep 14, 2021	34.04	34.19	30.95	33.40
5663	NASDAQ	MTEX	Mon, Sep 13, 2021	29.48	35.24	27.87	34.24
5662	NASDAQ	MTEX	Fri, Sep 10, 2021	29.53	31.06	28.56	29.48
5661	NASDAQ	MTEX	Thu, Sep 9, 2021	33.67	33.92	28.90	29.25
5660	NASDAQ	MTEX	Wed, Sep 8, 2021	33.50	34.76	33.50	33.50
5659	NASDAQ	MTEX	Tue, Sep 7, 2021	34.00	34.72	33.50	33.50
5658	NASDAQ	MTEX	Fri, Sep 3, 2021	33.52	33.60	33.50	33.50
5657	NASDAQ	MTEX	Thu, Sep 2, 2021	33.40	35.46	33.10	33.40
5656	NASDAQ	MTEX	Wed, Sep 1, 2021	34.74	34.74	33.00	33.00
5655	NASDAQ	MTEX	Tue, Aug 31, 2021	34.00	34.12	33.02	33.45
5654	NASDAQ	MTEX	Mon, Aug 30, 2021	32.69	34.90	32.69	33.89
5653	NASDAQ	MTEX	Fri, Aug 27, 2021	32.49	32.65	32.35	32.65
5652	NASDAQ	MTEX	Thu, Aug 26, 2021	34.38	34.75	31.51	31.51
5651	NASDAQ	MTEX	Wed, Aug 25, 2021	33.24	34.75	33.24	34.75
5650	NASDAQ	MTEX	Tue, Aug 24, 2021	32.76	34.74	32.32	33.40
5649	NASDAQ	MTEX	Mon, Aug 23, 2021	32.45	34.52	32.45	33.61
5648	NASDAQ	MTEX	Fri, Aug 20, 2021	31.99	32.54	31.62	32.30
5647	NASDAQ	MTEX	Thu, Aug 19, 2021	31.01	32.16	31.00	32.00
5646	NASDAQ	MTEX	Wed, Aug 18, 2021	30.91	31.81	30.84	31.25
5645	NASDAQ	MTEX	Tue, Aug 17, 2021	31.77	31.77	30.99	31.16
5644	NASDAQ	MTEX	Mon, Aug 16, 2021	30.40	31.99	30.34	31.55
5643	NASDAQ	MTEX	Fri, Aug 13, 2021	31.83	32.84	29.52	30.45
5642	NASDAQ	MTEX	Thu, Aug 12, 2021	30.25	33.07	30.17	32.37
5641	NASDAQ	MTEX	Wed, Aug 11, 2021	27.19	29.57	26.15	29.14
5640	NASDAQ	MTEX	Tue, Aug 10, 2021	28.19	29.19	26.40	26.96
5639	NASDAQ	MTEX	Mon, Aug 9, 2021	25.80	27.80	25.15	27.21
5638	NASDAQ	MTEX	Fri, Aug 6, 2021	27.77	27.77	25.00	25.11
5637	NASDAQ	MTEX	Thu, Aug 5, 2021	26.78	26.93	26.50	26.93
5636	NASDAQ	MTEX	Wed, Aug 4, 2021	26.20	27.00	26.00	26.63
5635	NASDAQ	MTEX	Tue, Aug 3, 2021	26.57	27.45	25.55	25.55
5634	NASDAQ	MTEX	Mon, Aug 2, 2021	26.41	27.72	26.11	27.35
5633	NASDAQ	MTEX	Fri, Jul 30, 2021	28.45	30.03	25.03	26.31
5632	NASDAQ	MTEX	Thu, Jul 29, 2021	28.23	29.90	27.93	28.01
5631	NASDAQ	MTEX	Wed, Jul 28, 2021	28.06	30.00	27.48	28.37
5630	NASDAQ	MTEX	Tue, Jul 27, 2021	29.29	29.29	27.10	27.60
5629	NASDAQ	MTEX	Mon, Jul 26, 2021	28.39	28.39	28.39	28.39
5628	NASDAQ	MTEX	Fri, Jul 23, 2021	28.50	28.52	28.50	28.52
5627	NASDAQ	MTEX	Thu, Jul 22, 2021	28.00	29.86	27.90	29.02
5626	NASDAQ	MTEX	Wed, Jul 21, 2021	26.70	28.93	26.70	27.71
5625	NASDAQ	MTEX	Tue, Jul 20, 2021	26.71	27.62	26.71	27.28
5624	NASDAQ	MTEX	Mon, Jul 19, 2021	27.87	29.10	26.71	26.92
5623	NASDAQ	MTEX	Fri, Jul 16, 2021	27.76	30.29	26.42	28.32
5622	NASDAQ	MTEX	Thu, Jul 15, 2021	28.40	28.55	26.84	27.98
5621	NASDAQ	MTEX	Wed, Jul 14, 2021	29.00	30.76	28.54	28.55
5620	NASDAQ	MTEX	Tue, Jul 13, 2021	31.10	32.11	29.10	29.10
5619	NASDAQ	MTEX	Mon, Jul 12, 2021	30.28	35.51	30.28	32.25
5618	NASDAQ	MTEX	Fri, Jul 9, 2021	35.46	35.46	31.53	32.39
5617	NASDAQ	MTEX	Thu, Jul 8, 2021	39.41	41.83	33.60	35.91
5616	NASDAQ	MTEX	Wed, Jul 7, 2021	30.20	49.08	30.20	43.71
5615	NASDAQ	MTEX	Tue, Jul 6, 2021	27.46	29.33	27.34	29.20
5614	NASDAQ	MTEX	Fri, Jul 2, 2021	27.36	27.97	27.20	27.93
5613	NASDAQ	MTEX	Thu, Jul 1, 2021	27.80	27.80	26.10	27.19
5612	NASDAQ	MTEX	Wed, Jun 30, 2021	28.08	28.08	26.76	27.71
5611	NASDAQ	MTEX	Tue, Jun 29, 2021	25.97	28.40	25.94	27.42
5610	NASDAQ	MTEX	Mon, Jun 28, 2021	25.83	26.00	25.65	25.65
5609	NASDAQ	MTEX	Fri, Jun 25, 2021	25.82	26.00	25.82	25.99
5608	NASDAQ	MTEX	Thu, Jun 24, 2021	25.80	25.91	25.80	25.87
5607	NASDAQ	MTEX	Wed, Jun 23, 2021	25.74	25.89	25.74	25.89
5606	NASDAQ	MTEX	Tue, Jun 22, 2021	25.72	25.82	25.72	25.82
5605	NASDAQ	MTEX	Mon, Jun 21, 2021	25.61	25.80	25.61	25.80
5604	NASDAQ	MTEX	Fri, Jun 18, 2021	25.59	25.80	25.40	25.80
5603	NASDAQ	MTEX	Thu, Jun 17, 2021	25.55	25.57	25.55	25.57
5602	NASDAQ	MTEX	Wed, Jun 16, 2021	25.60	25.63	25.55	25.55
5601	NASDAQ	MTEX	Tue, Jun 15, 2021	25.80	25.80	25.65	25.66
5600	NASDAQ	MTEX	Mon, Jun 14, 2021	25.75	25.75	25.71	25.71
5599	NASDAQ	MTEX	Fri, Jun 11, 2021	25.72	25.80	25.72	25.75
5598	NASDAQ	MTEX	Thu, Jun 10, 2021	25.78	25.78	25.67	25.78
5597	NASDAQ	MTEX	Wed, Jun 9, 2021	25.68	25.73	25.67	25.67
5596	NASDAQ	MTEX	Tue, Jun 8, 2021	25.69	25.78	25.67	25.67
5595	NASDAQ	MTEX	Mon, Jun 7, 2021	25.83	25.94	25.55	25.74
5594	NASDAQ	MTEX	Fri, Jun 4, 2021	25.64	25.80	25.64	25.79
5593	NASDAQ	MTEX	Thu, Jun 3, 2021	25.70	25.82	25.64	25.72
5592	NASDAQ	MTEX	Wed, Jun 2, 2021	25.50	25.71	25.37	25.50
5591	NASDAQ	MTEX	Tue, Jun 1, 2021	25.02	25.55	25.00	25.55
5590	NASDAQ	MTEX	Fri, May 28, 2021	24.95	25.71	24.20	25.15
5589	NASDAQ	MTEX	Thu, May 27, 2021	20.33	20.50	20.33	20.50
5588	NASDAQ	MTEX	Wed, May 26, 2021	19.84	19.84	19.84	19.84
5587	NASDAQ	MTEX	Tue, May 25, 2021	20.51	20.51	19.75	19.80
5586	NASDAQ	MTEX	Mon, May 24, 2021	20.00	20.00	20.00	20.00
5585	NASDAQ	MTEX	Fri, May 21, 2021	0.00	0.00	0.00	19.63
5584	NASDAQ	MTEX	Thu, May 20, 2021	19.98	19.98	19.63	19.63
5583	NASDAQ	MTEX	Wed, May 19, 2021	20.02	20.79	20.02	20.70
5582	NASDAQ	MTEX	Tue, May 18, 2021	20.02	20.02	20.02	20.02
5581	NASDAQ	MTEX	Mon, May 17, 2021	20.29	20.29	19.90	19.90
5580	NASDAQ	MTEX	Fri, May 14, 2021	19.81	19.81	19.81	19.81
5579	NASDAQ	MTEX	Thu, May 13, 2021	0.00	0.00	0.00	20.33
5578	NASDAQ	MTEX	Wed, May 12, 2021	0.00	0.00	0.00	20.33
5577	NASDAQ	MTEX	Tue, May 11, 2021	20.27	20.49	20.27	20.33
5576	NASDAQ	MTEX	Mon, May 10, 2021	19.50	20.00	19.50	20.00
5575	NASDAQ	MTEX	Fri, May 7, 2021	20.33	20.33	20.33	20.33
5574	NASDAQ	MTEX	Thu, May 6, 2021	20.45	20.45	18.95	18.95
5573	NASDAQ	MTEX	Wed, May 5, 2021	19.43	20.00	19.43	20.00
5572	NASDAQ	MTEX	Tue, May 4, 2021	19.50	19.50	19.50	19.50
5571	NASDAQ	MTEX	Mon, May 3, 2021	19.38	19.43	19.38	19.43
5570	NASDAQ	MTEX	Fri, Apr 30, 2021	19.80	19.87	19.45	19.46
5569	NASDAQ	MTEX	Thu, Apr 29, 2021	19.79	19.84	19.79	19.84
5568	NASDAQ	MTEX	Wed, Apr 28, 2021	19.63	19.89	19.37	19.37
5567	NASDAQ	MTEX	Tue, Apr 27, 2021	20.04	20.10	20.00	20.00
5566	NASDAQ	MTEX	Mon, Apr 26, 2021	20.30	20.30	19.70	19.94
5565	NASDAQ	MTEX	Fri, Apr 23, 2021	20.17	20.17	20.17	20.17
5564	NASDAQ	MTEX	Thu, Apr 22, 2021	20.04	20.04	20.04	20.04
5563	NASDAQ	MTEX	Wed, Apr 21, 2021	20.34	20.34	20.34	20.34
5562	NASDAQ	MTEX	Tue, Apr 20, 2021	20.50	20.50	20.28	20.50
5561	NASDAQ	MTEX	Mon, Apr 19, 2021	19.17	19.91	19.17	19.91
5560	NASDAQ	MTEX	Fri, Apr 16, 2021	19.83	19.83	19.13	19.13
5559	NASDAQ	MTEX	Thu, Apr 15, 2021	19.37	19.58	19.36	19.58
5558	NASDAQ	MTEX	Wed, Apr 14, 2021	20.06	20.06	19.61	19.61
5557	NASDAQ	MTEX	Tue, Apr 13, 2021	20.78	20.78	19.20	19.36
5556	NASDAQ	MTEX	Mon, Apr 12, 2021	20.09	20.78	20.09	20.37
5555	NASDAQ	MTEX	Fri, Apr 9, 2021	20.55	20.78	20.32	20.52
5554	NASDAQ	MTEX	Thu, Apr 8, 2021	20.65	20.65	20.10	20.29
5553	NASDAQ	MTEX	Wed, Apr 7, 2021	20.36	20.79	20.36	20.73
5552	NASDAQ	MTEX	Tue, Apr 6, 2021	20.42	20.44	20.03	20.29
5551	NASDAQ	MTEX	Mon, Apr 5, 2021	19.35	19.85	19.35	19.59
5550	NASDAQ	MTEX	Thu, Apr 1, 2021	20.38	20.38	19.43	19.61
5549	NASDAQ	MTEX	Wed, Mar 31, 2021	19.36	20.87	19.00	20.38
5548	NASDAQ	MTEX	Tue, Mar 30, 2021	15.00	19.00	15.00	19.00
5547	NASDAQ	MTEX	Mon, Mar 29, 2021	17.90	17.90	13.65	14.46
5546	NASDAQ	MTEX	Fri, Mar 26, 2021	17.53	17.53	17.53	17.53
5545	NASDAQ	MTEX	Thu, Mar 25, 2021	17.96	17.96	17.50	17.50
5544	NASDAQ	MTEX	Wed, Mar 24, 2021	17.52	17.87	17.50	17.87
5543	NASDAQ	MTEX	Tue, Mar 23, 2021	17.58	17.60	17.48	17.60
5542	NASDAQ	MTEX	Mon, Mar 22, 2021	17.58	17.92	17.58	17.88
5541	NASDAQ	MTEX	Fri, Mar 19, 2021	17.58	17.95	17.56	17.56
5540	NASDAQ	MTEX	Thu, Mar 18, 2021	17.60	18.00	17.60	17.64
5539	NASDAQ	MTEX	Wed, Mar 17, 2021	17.80	17.80	17.80	17.80
5538	NASDAQ	MTEX	Tue, Mar 16, 2021	17.73	17.73	17.61	17.61
5537	NASDAQ	MTEX	Mon, Mar 15, 2021	18.23	18.23	18.21	18.22
5536	NASDAQ	MTEX	Fri, Mar 12, 2021	18.49	18.49	18.21	18.21
5535	NASDAQ	MTEX	Thu, Mar 11, 2021	18.08	18.17	18.06	18.17
5534	NASDAQ	MTEX	Wed, Mar 10, 2021	17.96	18.07	17.95	17.96
5533	NASDAQ	MTEX	Tue, Mar 9, 2021	17.86	18.25	17.86	17.96
5532	NASDAQ	MTEX	Mon, Mar 8, 2021	17.63	18.34	17.63	17.86
5531	NASDAQ	MTEX	Fri, Mar 5, 2021	18.11	18.75	18.11	18.60
5530	NASDAQ	MTEX	Thu, Mar 4, 2021	18.35	18.46	18.11	18.34
5529	NASDAQ	MTEX	Wed, Mar 3, 2021	18.62	18.75	18.52	18.52
5528	NASDAQ	MTEX	Tue, Mar 2, 2021	18.36	18.37	18.21	18.37
5527	NASDAQ	MTEX	Mon, Mar 1, 2021	17.79	18.37	17.75	18.37
5526	NASDAQ	MTEX	Fri, Feb 26, 2021	17.77	17.77	17.77	17.77
5525	NASDAQ	MTEX	Thu, Feb 25, 2021	17.80	17.86	17.75	17.75
5524	NASDAQ	MTEX	Wed, Feb 24, 2021	17.74	18.10	17.70	17.76
5523	NASDAQ	MTEX	Tue, Feb 23, 2021	17.82	18.10	17.76	18.10
5522	NASDAQ	MTEX	Mon, Feb 22, 2021	18.37	18.37	17.85	17.85
5521	NASDAQ	MTEX	Fri, Feb 19, 2021	18.07	18.25	17.76	18.25
5520	NASDAQ	MTEX	Thu, Feb 18, 2021	18.50	18.50	18.32	18.32
5519	NASDAQ	MTEX	Wed, Feb 17, 2021	17.96	17.98	17.84	17.98
5518	NASDAQ	MTEX	Tue, Feb 16, 2021	18.18	18.18	18.18	18.18
5517	NASDAQ	MTEX	Fri, Feb 12, 2021	18.44	18.44	18.29	18.29
5516	NASDAQ	MTEX	Thu, Feb 11, 2021	18.31	18.31	18.15	18.15
5515	NASDAQ	MTEX	Wed, Feb 10, 2021	18.50	18.56	18.50	18.50
5514	NASDAQ	MTEX	Tue, Feb 9, 2021	18.56	18.57	18.43	18.57
5513	NASDAQ	MTEX	Mon, Feb 8, 2021	18.48	18.48	18.48	18.48
5512	NASDAQ	MTEX	Fri, Feb 5, 2021	18.45	18.58	18.39	18.48
5511	NASDAQ	MTEX	Thu, Feb 4, 2021	18.45	18.61	18.45	18.45
5510	NASDAQ	MTEX	Wed, Feb 3, 2021	19.00	19.00	18.83	18.87
5509	NASDAQ	MTEX	Tue, Feb 2, 2021	18.50	18.97	18.50	18.76
5508	NASDAQ	MTEX	Mon, Feb 1, 2021	18.70	18.70	18.70	18.70
5507	NASDAQ	MTEX	Fri, Jan 29, 2021	18.50	18.59	18.50	18.52
5506	NASDAQ	MTEX	Thu, Jan 28, 2021	18.56	18.66	18.56	18.62
5505	NASDAQ	MTEX	Wed, Jan 27, 2021	18.92	18.96	18.66	18.66
5504	NASDAQ	MTEX	Tue, Jan 26, 2021	18.95	19.00	18.95	19.00
5503	NASDAQ	MTEX	Mon, Jan 25, 2021	19.38	19.38	19.00	19.10
5502	NASDAQ	MTEX	Fri, Jan 22, 2021	19.06	19.45	19.06	19.21
5501	NASDAQ	MTEX	Thu, Jan 21, 2021	18.69	19.05	18.69	19.05
5500	NASDAQ	MTEX	Wed, Jan 20, 2021	18.65	18.72	18.65	18.69
5499	NASDAQ	MTEX	Tue, Jan 19, 2021	18.51	18.69	18.51	18.65
5498	NASDAQ	MTEX	Fri, Jan 15, 2021	18.07	18.07	18.07	18.07
5497	NASDAQ	MTEX	Thu, Jan 14, 2021	18.15	18.77	18.15	18.17
5496	NASDAQ	MTEX	Wed, Jan 13, 2021	18.43	18.43	18.15	18.15
5495	NASDAQ	MTEX	Tue, Jan 12, 2021	18.84	18.84	18.80	18.80
5494	NASDAQ	MTEX	Mon, Jan 11, 2021	18.80	18.90	18.41	18.64
5493	NASDAQ	MTEX	Fri, Jan 8, 2021	18.70	18.75	18.41	18.75
5492	NASDAQ	MTEX	Thu, Jan 7, 2021	18.25	18.75	18.02	18.50
5491	NASDAQ	MTEX	Wed, Jan 6, 2021	18.68	18.68	18.29	18.29
5490	NASDAQ	MTEX	Tue, Jan 5, 2021	18.71	18.99	18.59	18.95
5489	NASDAQ	MTEX	Mon, Jan 4, 2021	19.15	19.15	18.16	18.68
5488	NASDAQ	MTEX	Thu, Dec 31, 2020	18.73	18.73	18.60	18.60
5487	NASDAQ	MTEX	Wed, Dec 30, 2020	18.29	18.50	17.89	18.08
5486	NASDAQ	MTEX	Tue, Dec 29, 2020	18.27	18.44	18.00	18.00
5485	NASDAQ	MTEX	Mon, Dec 28, 2020	18.08	18.83	17.98	18.83
5484	NASDAQ	MTEX	Thu, Dec 24, 2020	17.90	17.96	17.82	17.90
5483	NASDAQ	MTEX	Wed, Dec 23, 2020	17.65	18.17	17.60	18.17
5482	NASDAQ	MTEX	Tue, Dec 22, 2020	17.46	17.62	17.46	17.62
5481	NASDAQ	MTEX	Mon, Dec 21, 2020	17.45	17.54	17.19	17.46
5480	NASDAQ	MTEX	Fri, Dec 18, 2020	17.50	17.75	17.34	17.34
5479	NASDAQ	MTEX	Thu, Dec 17, 2020	18.26	18.38	17.34	17.75
5478	NASDAQ	MTEX	Wed, Dec 16, 2020	18.41	18.53	18.34	18.34
5477	NASDAQ	MTEX	Tue, Dec 15, 2020	18.80	18.80	17.87	18.40
5476	NASDAQ	MTEX	Mon, Dec 14, 2020	19.25	19.71	18.79	19.39
5475	NASDAQ	MTEX	Fri, Dec 11, 2020	19.00	19.27	18.51	19.17
5474	NASDAQ	MTEX	Thu, Dec 10, 2020	19.80	19.80	19.05	19.50
5473	NASDAQ	MTEX	Wed, Dec 9, 2020	19.90	19.95	19.64	19.85
5472	NASDAQ	MTEX	Tue, Dec 8, 2020	19.95	20.04	19.72	19.73
5471	NASDAQ	MTEX	Mon, Dec 7, 2020	19.95	20.32	18.99	19.95
5470	NASDAQ	MTEX	Fri, Dec 4, 2020	19.00	19.97	19.00	19.95
5469	NASDAQ	MTEX	Thu, Dec 3, 2020	18.78	19.04	18.78	19.04
5468	NASDAQ	MTEX	Wed, Dec 2, 2020	18.60	18.90	18.60	18.78
5467	NASDAQ	MTEX	Tue, Dec 1, 2020	18.44	19.08	18.44	18.55
5466	NASDAQ	MTEX	Mon, Nov 30, 2020	18.26	18.45	17.79	18.45
5465	NASDAQ	MTEX	Fri, Nov 27, 2020	18.39	18.40	18.20	18.40
5464	NASDAQ	MTEX	Wed, Nov 25, 2020	17.54	18.45	17.50	18.45
5463	NASDAQ	MTEX	Tue, Nov 24, 2020	17.25	17.50	17.14	17.14
5462	NASDAQ	MTEX	Mon, Nov 23, 2020	16.90	17.56	16.89	16.89
5461	NASDAQ	MTEX	Fri, Nov 20, 2020	15.90	15.90	15.90	15.90
5460	NASDAQ	MTEX	Thu, Nov 19, 2020	0.00	0.00	0.00	16.20
5459	NASDAQ	MTEX	Wed, Nov 18, 2020	16.20	16.20	16.20	16.20
5458	NASDAQ	MTEX	Tue, Nov 17, 2020	15.85	16.29	15.85	16.29
5457	NASDAQ	MTEX	Mon, Nov 16, 2020	16.01	16.45	15.85	15.85
5456	NASDAQ	MTEX	Fri, Nov 13, 2020	16.00	16.30	16.00	16.11
5455	NASDAQ	MTEX	Thu, Nov 12, 2020	16.12	16.12	16.02	16.03
5454	NASDAQ	MTEX	Wed, Nov 11, 2020	16.68	16.68	16.02	16.41
5453	NASDAQ	MTEX	Tue, Nov 10, 2020	16.02	16.02	16.02	16.02
5452	NASDAQ	MTEX	Mon, Nov 9, 2020	16.22	16.22	15.74	16.00
5451	NASDAQ	MTEX	Fri, Nov 6, 2020	16.68	16.68	16.41	16.41
5450	NASDAQ	MTEX	Thu, Nov 5, 2020	0.00	0.00	0.00	16.48
5449	NASDAQ	MTEX	Wed, Nov 4, 2020	16.37	16.48	16.37	16.48
5448	NASDAQ	MTEX	Tue, Nov 3, 2020	15.70	16.69	15.70	16.69
5447	NASDAQ	MTEX	Mon, Nov 2, 2020	16.24	16.24	16.22	16.22
5446	NASDAQ	MTEX	Fri, Oct 30, 2020	16.26	16.50	16.26	16.50
5445	NASDAQ	MTEX	Thu, Oct 29, 2020	16.21	16.21	16.21	16.21
5444	NASDAQ	MTEX	Wed, Oct 28, 2020	16.28	16.31	15.70	16.28
5443	NASDAQ	MTEX	Tue, Oct 27, 2020	15.70	15.70	15.70	15.70
5442	NASDAQ	MTEX	Mon, Oct 26, 2020	0.00	0.00	0.00	16.70
5441	NASDAQ	MTEX	Fri, Oct 23, 2020	0.00	0.00	0.00	16.70
5440	NASDAQ	MTEX	Thu, Oct 22, 2020	16.70	16.70	16.70	16.70
5439	NASDAQ	MTEX	Wed, Oct 21, 2020	16.70	16.70	16.70	16.70
5438	NASDAQ	MTEX	Tue, Oct 20, 2020	16.70	16.70	16.56	16.56
5437	NASDAQ	MTEX	Mon, Oct 19, 2020	16.32	16.81	16.32	16.57
5436	NASDAQ	MTEX	Fri, Oct 16, 2020	16.49	16.49	15.72	16.31
5435	NASDAQ	MTEX	Thu, Oct 15, 2020	15.95	16.76	15.95	16.38
5434	NASDAQ	MTEX	Wed, Oct 14, 2020	15.95	15.95	15.95	15.95
5433	NASDAQ	MTEX	Tue, Oct 13, 2020	16.83	16.83	16.60	16.60
5432	NASDAQ	MTEX	Mon, Oct 12, 2020	16.80	16.82	16.08	16.30
5431	NASDAQ	MTEX	Fri, Oct 9, 2020	17.00	17.00	16.80	16.80
5430	NASDAQ	MTEX	Thu, Oct 8, 2020	0.00	0.00	0.00	16.70
5429	NASDAQ	MTEX	Wed, Oct 7, 2020	0.00	0.00	0.00	16.70
5428	NASDAQ	MTEX	Tue, Oct 6, 2020	17.19	17.19	16.70	16.70
5427	NASDAQ	MTEX	Mon, Oct 5, 2020	16.80	16.80	16.80	16.80
5426	NASDAQ	MTEX	Fri, Oct 2, 2020	0.00	0.00	0.00	16.76
5425	NASDAQ	MTEX	Thu, Oct 1, 2020	16.81	17.10	16.76	16.76
5424	NASDAQ	MTEX	Wed, Sep 30, 2020	0.00	0.00	0.00	16.75
5423	NASDAQ	MTEX	Tue, Sep 29, 2020	16.96	16.96	16.75	16.75
5422	NASDAQ	MTEX	Mon, Sep 28, 2020	17.18	17.18	16.51	16.80
5421	NASDAQ	MTEX	Fri, Sep 25, 2020	16.50	16.95	16.50	16.75
5420	NASDAQ	MTEX	Thu, Sep 24, 2020	16.57	16.57	16.48	16.48
5419	NASDAQ	MTEX	Wed, Sep 23, 2020	16.60	17.00	16.60	17.00
5418	NASDAQ	MTEX	Tue, Sep 22, 2020	16.70	16.70	16.35	16.69
5417	NASDAQ	MTEX	Mon, Sep 21, 2020	16.76	16.76	16.76	16.76
5416	NASDAQ	MTEX	Fri, Sep 18, 2020	16.13	17.00	16.13	17.00
5415	NASDAQ	MTEX	Thu, Sep 17, 2020	0.00	0.00	0.00	17.20
5414	NASDAQ	MTEX	Wed, Sep 16, 2020	17.20	17.20	17.20	17.20
5413	NASDAQ	MTEX	Tue, Sep 15, 2020	16.67	16.67	16.60	16.60
5412	NASDAQ	MTEX	Mon, Sep 14, 2020	16.85	16.85	16.46	16.70
5411	NASDAQ	MTEX	Fri, Sep 11, 2020	16.55	16.90	16.55	16.90
5410	NASDAQ	MTEX	Thu, Sep 10, 2020	16.56	17.08	16.56	16.99
5409	NASDAQ	MTEX	Wed, Sep 9, 2020	16.15	17.09	15.67	17.09
5408	NASDAQ	MTEX	Tue, Sep 8, 2020	15.70	17.20	15.70	17.15
5407	NASDAQ	MTEX	Fri, Sep 4, 2020	16.99	17.24	16.60	16.66
5406	NASDAQ	MTEX	Thu, Sep 3, 2020	18.75	18.75	16.08	16.36
5405	NASDAQ	MTEX	Wed, Sep 2, 2020	18.10	19.25	18.10	19.16
5404	NASDAQ	MTEX	Tue, Sep 1, 2020	18.82	18.82	17.25	18.48
5403	NASDAQ	MTEX	Mon, Aug 31, 2020	17.43	19.39	17.32	18.82
5402	NASDAQ	MTEX	Fri, Aug 28, 2020	17.35	17.49	16.86	17.47
5401	NASDAQ	MTEX	Thu, Aug 27, 2020	16.15	17.63	15.82	17.63
5400	NASDAQ	MTEX	Wed, Aug 26, 2020	15.56	16.00	15.35	15.89
5399	NASDAQ	MTEX	Tue, Aug 25, 2020	15.70	16.00	15.35	15.70
5398	NASDAQ	MTEX	Mon, Aug 24, 2020	16.42	16.42	16.21	16.21
5397	NASDAQ	MTEX	Fri, Aug 21, 2020	0.00	0.00	0.00	16.36
5396	NASDAQ	MTEX	Thu, Aug 20, 2020	16.35	16.40	16.31	16.36
5395	NASDAQ	MTEX	Wed, Aug 19, 2020	16.16	16.16	16.16	16.16
5394	NASDAQ	MTEX	Tue, Aug 18, 2020	16.08	16.08	16.08	16.08
5393	NASDAQ	MTEX	Mon, Aug 17, 2020	16.28	16.41	15.99	16.24
5392	NASDAQ	MTEX	Fri, Aug 14, 2020	16.89	16.92	16.01	16.74
5391	NASDAQ	MTEX	Thu, Aug 13, 2020	16.33	16.96	16.33	16.96
5390	NASDAQ	MTEX	Wed, Aug 12, 2020	17.10	17.14	16.90	16.99
5389	NASDAQ	MTEX	Tue, Aug 11, 2020	18.23	18.23	17.00	17.50
5388	NASDAQ	MTEX	Mon, Aug 10, 2020	18.28	18.28	17.64	18.10
5387	NASDAQ	MTEX	Fri, Aug 7, 2020	17.98	18.26	17.75	18.26
5386	NASDAQ	MTEX	Thu, Aug 6, 2020	17.98	18.09	17.25	18.03
5385	NASDAQ	MTEX	Wed, Aug 5, 2020	17.70	18.00	17.70	17.70
5384	NASDAQ	MTEX	Tue, Aug 4, 2020	17.50	17.82	17.50	17.82
5383	NASDAQ	MTEX	Mon, Aug 3, 2020	17.25	17.50	17.17	17.50
5382	NASDAQ	MTEX	Fri, Jul 31, 2020	0.00	0.00	0.00	17.25
5381	NASDAQ	MTEX	Thu, Jul 30, 2020	17.13	17.25	16.92	17.25
5380	NASDAQ	MTEX	Wed, Jul 29, 2020	16.22	17.20	16.22	17.17
5379	NASDAQ	MTEX	Tue, Jul 28, 2020	17.10	17.50	17.10	17.10
5378	NASDAQ	MTEX	Mon, Jul 27, 2020	16.00	17.50	16.00	17.50
5377	NASDAQ	MTEX	Fri, Jul 24, 2020	0.00	0.00	0.00	15.71
5376	NASDAQ	MTEX	Thu, Jul 23, 2020	15.71	15.71	15.71	15.71
5375	NASDAQ	MTEX	Wed, Jul 22, 2020	16.46	16.46	16.46	16.46
5374	NASDAQ	MTEX	Tue, Jul 21, 2020	16.52	16.55	16.52	16.55
5373	NASDAQ	MTEX	Mon, Jul 20, 2020	16.82	17.20	16.82	16.88
5372	NASDAQ	MTEX	Fri, Jul 17, 2020	16.95	17.19	16.87	17.19
5371	NASDAQ	MTEX	Thu, Jul 16, 2020	16.76	17.20	15.10	17.20
5370	NASDAQ	MTEX	Wed, Jul 15, 2020	16.95	17.20	16.95	17.20
5369	NASDAQ	MTEX	Tue, Jul 14, 2020	0.00	0.00	0.00	17.01
5368	NASDAQ	MTEX	Mon, Jul 13, 2020	17.32	17.40	16.61	17.01
5367	NASDAQ	MTEX	Fri, Jul 10, 2020	16.97	17.40	16.70	17.40
5366	NASDAQ	MTEX	Thu, Jul 9, 2020	16.70	16.70	16.70	16.70
5365	NASDAQ	MTEX	Wed, Jul 8, 2020	16.40	17.44	15.91	17.15
5364	NASDAQ	MTEX	Tue, Jul 7, 2020	16.90	17.00	16.00	16.35
5363	NASDAQ	MTEX	Mon, Jul 6, 2020	17.49	17.50	16.62	17.40
5362	NASDAQ	MTEX	Thu, Jul 2, 2020	16.98	17.04	16.39	17.04
5361	NASDAQ	MTEX	Wed, Jul 1, 2020	16.68	17.00	16.50	16.75
5360	NASDAQ	MTEX	Tue, Jun 30, 2020	14.79	14.80	14.74	14.80
5359	NASDAQ	MTEX	Mon, Jun 29, 2020	15.30	15.30	14.50	14.92
5358	NASDAQ	MTEX	Fri, Jun 26, 2020	16.05	16.05	15.50	15.50
5357	NASDAQ	MTEX	Thu, Jun 25, 2020	16.41	16.70	16.41	16.45
5356	NASDAQ	MTEX	Wed, Jun 24, 2020	16.44	16.65	16.35	16.40
5355	NASDAQ	MTEX	Tue, Jun 23, 2020	16.60	16.95	16.60	16.93
5354	NASDAQ	MTEX	Mon, Jun 22, 2020	16.40	16.80	16.26	16.32
5353	NASDAQ	MTEX	Fri, Jun 19, 2020	16.30	16.44	16.30	16.40
5352	NASDAQ	MTEX	Thu, Jun 18, 2020	16.66	16.69	16.35	16.35
5351	NASDAQ	MTEX	Wed, Jun 17, 2020	16.51	16.64	16.11	16.40
5350	NASDAQ	MTEX	Tue, Jun 16, 2020	16.34	16.67	16.34	16.51
5349	NASDAQ	MTEX	Mon, Jun 15, 2020	16.23	16.60	16.23	16.60
5348	NASDAQ	MTEX	Fri, Jun 12, 2020	16.30	16.80	16.30	16.78
5347	NASDAQ	MTEX	Thu, Jun 11, 2020	16.25	16.30	16.20	16.30
5346	NASDAQ	MTEX	Wed, Jun 10, 2020	16.75	16.80	16.70	16.80
5345	NASDAQ	MTEX	Tue, Jun 9, 2020	16.44	16.69	16.44	16.69
5344	NASDAQ	MTEX	Mon, Jun 8, 2020	16.26	16.90	16.26	16.55
5343	NASDAQ	MTEX	Fri, Jun 5, 2020	16.78	16.78	16.39	16.51
5342	NASDAQ	MTEX	Thu, Jun 4, 2020	16.21	16.50	16.21	16.29
5341	NASDAQ	MTEX	Wed, Jun 3, 2020	15.99	16.10	15.99	16.05
5340	NASDAQ	MTEX	Tue, Jun 2, 2020	16.10	16.10	15.61	16.09
5339	NASDAQ	MTEX	Mon, Jun 1, 2020	15.95	16.15	15.88	15.98
5338	NASDAQ	MTEX	Fri, May 29, 2020	14.30	15.76	14.30	15.51
5337	NASDAQ	MTEX	Thu, May 28, 2020	13.03	13.03	13.03	13.03
5336	NASDAQ	MTEX	Wed, May 27, 2020	14.56	14.57	13.60	14.31
5335	NASDAQ	MTEX	Tue, May 26, 2020	14.74	15.48	14.74	14.74
5334	NASDAQ	MTEX	Fri, May 22, 2020	14.00	14.00	12.96	14.00
5333	NASDAQ	MTEX	Thu, May 21, 2020	13.91	14.50	13.91	14.50
5332	NASDAQ	MTEX	Wed, May 20, 2020	13.47	13.98	13.08	13.98
5331	NASDAQ	MTEX	Tue, May 19, 2020	12.43	12.48	12.09	12.48
5330	NASDAQ	MTEX	Mon, May 18, 2020	0.00	0.00	0.00	11.64
5329	NASDAQ	MTEX	Fri, May 15, 2020	11.29	11.64	11.29	11.64
5328	NASDAQ	MTEX	Thu, May 14, 2020	12.19	12.19	11.52	11.55
5327	NASDAQ	MTEX	Wed, May 13, 2020	12.02	12.02	11.78	11.79
5326	NASDAQ	MTEX	Tue, May 12, 2020	11.28	11.97	11.27	11.68
5325	NASDAQ	MTEX	Mon, May 11, 2020	11.30	11.58	11.20	11.33
5324	NASDAQ	MTEX	Fri, May 8, 2020	10.80	11.29	10.80	11.29
5323	NASDAQ	MTEX	Thu, May 7, 2020	10.94	10.98	10.75	10.75
5322	NASDAQ	MTEX	Wed, May 6, 2020	10.55	10.60	10.53	10.53
5321	NASDAQ	MTEX	Tue, May 5, 2020	0.00	0.00	0.00	11.00
5320	NASDAQ	MTEX	Mon, May 4, 2020	10.45	11.00	10.27	11.00
5319	NASDAQ	MTEX	Fri, May 1, 2020	11.00	11.08	10.79	10.89
5318	NASDAQ	MTEX	Thu, Apr 30, 2020	10.45	11.08	10.43	10.87
5317	NASDAQ	MTEX	Wed, Apr 29, 2020	10.39	11.10	9.67	11.10
5316	NASDAQ	MTEX	Tue, Apr 28, 2020	10.36	10.40	9.94	10.40
5315	NASDAQ	MTEX	Mon, Apr 27, 2020	10.75	11.15	10.75	10.75
5314	NASDAQ	MTEX	Fri, Apr 24, 2020	11.12	11.44	10.13	10.13
5313	NASDAQ	MTEX	Thu, Apr 23, 2020	10.00	10.15	9.50	9.93
5312	NASDAQ	MTEX	Wed, Apr 22, 2020	10.00	10.50	9.50	9.99
5311	NASDAQ	MTEX	Tue, Apr 21, 2020	10.93	10.93	9.81	10.00
5310	NASDAQ	MTEX	Mon, Apr 20, 2020	11.39	11.39	11.20	11.20
5309	NASDAQ	MTEX	Fri, Apr 17, 2020	10.81	10.81	10.50	10.50
5308	NASDAQ	MTEX	Thu, Apr 16, 2020	11.38	11.38	10.46	10.90
5307	NASDAQ	MTEX	Wed, Apr 15, 2020	11.49	11.49	10.00	10.89
5306	NASDAQ	MTEX	Tue, Apr 14, 2020	10.11	10.67	10.11	10.31
5305	NASDAQ	MTEX	Mon, Apr 13, 2020	9.79	10.15	9.53	10.10
5304	NASDAQ	MTEX	Thu, Apr 9, 2020	8.94	9.98	8.94	9.98
5303	NASDAQ	MTEX	Wed, Apr 8, 2020	9.59	9.59	8.41	8.82
5302	NASDAQ	MTEX	Tue, Apr 7, 2020	9.81	9.91	9.55	9.55
5301	NASDAQ	MTEX	Mon, Apr 6, 2020	8.33	9.81	8.33	9.81
5300	NASDAQ	MTEX	Fri, Apr 3, 2020	9.46	9.46	7.74	7.74
5299	NASDAQ	MTEX	Thu, Apr 2, 2020	0.00	0.00	0.00	10.45
5298	NASDAQ	MTEX	Wed, Apr 1, 2020	10.76	10.76	10.06	10.45
5297	NASDAQ	MTEX	Tue, Mar 31, 2020	10.80	10.80	10.69	10.78
5296	NASDAQ	MTEX	Mon, Mar 30, 2020	10.79	12.00	10.78	10.78
5295	NASDAQ	MTEX	Fri, Mar 27, 2020	10.92	11.60	10.66	10.79
5294	NASDAQ	MTEX	Thu, Mar 26, 2020	7.72	10.82	7.71	10.12
5293	NASDAQ	MTEX	Wed, Mar 25, 2020	7.56	7.94	7.56	7.94
5292	NASDAQ	MTEX	Tue, Mar 24, 2020	7.41	7.77	7.40	7.55
5291	NASDAQ	MTEX	Mon, Mar 23, 2020	7.02	7.41	6.60	7.18
5290	NASDAQ	MTEX	Fri, Mar 20, 2020	6.88	7.18	6.88	7.01
5289	NASDAQ	MTEX	Thu, Mar 19, 2020	7.00	7.00	6.49	6.49
5288	NASDAQ	MTEX	Wed, Mar 18, 2020	7.50	8.00	7.00	7.00
5287	NASDAQ	MTEX	Tue, Mar 17, 2020	8.65	8.89	7.87	8.00
5286	NASDAQ	MTEX	Mon, Mar 16, 2020	9.50	9.54	9.00	9.00
5285	NASDAQ	MTEX	Fri, Mar 13, 2020	12.64	12.64	9.95	10.01
5284	NASDAQ	MTEX	Thu, Mar 12, 2020	14.24	14.24	12.50	12.50
5283	NASDAQ	MTEX	Wed, Mar 11, 2020	14.31	14.31	13.50	13.57
5282	NASDAQ	MTEX	Tue, Mar 10, 2020	13.65	13.95	13.50	13.66
5281	NASDAQ	MTEX	Mon, Mar 9, 2020	13.86	13.86	13.07	13.64
5280	NASDAQ	MTEX	Fri, Mar 6, 2020	0.00	0.00	0.00	15.25
5279	NASDAQ	MTEX	Thu, Mar 5, 2020	15.11	15.25	15.00	15.25
5278	NASDAQ	MTEX	Wed, Mar 4, 2020	16.18	16.18	16.18	16.18
5277	NASDAQ	MTEX	Tue, Mar 3, 2020	16.18	16.18	16.18	16.18
5276	NASDAQ	MTEX	Mon, Mar 2, 2020	15.05	15.05	15.05	15.05
5275	NASDAQ	MTEX	Fri, Feb 28, 2020	14.94	15.16	14.94	15.16
5274	NASDAQ	MTEX	Thu, Feb 27, 2020	15.58	15.58	15.16	15.50
5273	NASDAQ	MTEX	Wed, Feb 26, 2020	15.50	15.85	15.24	15.85
5272	NASDAQ	MTEX	Tue, Feb 25, 2020	15.12	15.45	15.10	15.24
5271	NASDAQ	MTEX	Mon, Feb 24, 2020	15.06	15.78	15.01	15.01
5270	NASDAQ	MTEX	Fri, Feb 21, 2020	15.35	15.38	15.35	15.36
5269	NASDAQ	MTEX	Thu, Feb 20, 2020	15.26	15.34	15.26	15.26
5268	NASDAQ	MTEX	Wed, Feb 19, 2020	15.99	15.99	15.56	15.56
5267	NASDAQ	MTEX	Tue, Feb 18, 2020	0.00	0.00	0.00	16.12
5266	NASDAQ	MTEX	Fri, Feb 14, 2020	0.00	0.00	0.00	16.12
5265	NASDAQ	MTEX	Thu, Feb 13, 2020	0.00	0.00	0.00	16.12
5264	NASDAQ	MTEX	Wed, Feb 12, 2020	0.00	0.00	0.00	16.12
5263	NASDAQ	MTEX	Tue, Feb 11, 2020	16.12	16.12	16.12	16.12
5262	NASDAQ	MTEX	Mon, Feb 10, 2020	16.20	16.20	16.20	16.20
5261	NASDAQ	MTEX	Fri, Feb 7, 2020	16.50	17.11	16.50	16.97
5260	NASDAQ	MTEX	Thu, Feb 6, 2020	16.18	16.64	16.18	16.19
5259	NASDAQ	MTEX	Wed, Feb 5, 2020	17.40	17.48	17.40	17.48
5258	NASDAQ	MTEX	Tue, Feb 4, 2020	16.80	17.80	16.80	16.86
5257	NASDAQ	MTEX	Mon, Feb 3, 2020	15.31	15.31	15.31	15.31
5256	NASDAQ	MTEX	Fri, Jan 31, 2020	16.00	16.15	15.57	15.57
5255	NASDAQ	MTEX	Thu, Jan 30, 2020	14.79	14.93	14.79	14.93
5254	NASDAQ	MTEX	Wed, Jan 29, 2020	0.00	0.00	0.00	15.53
5253	NASDAQ	MTEX	Tue, Jan 28, 2020	0.00	0.00	0.00	15.53
5252	NASDAQ	MTEX	Mon, Jan 27, 2020	15.80	16.00	15.53	15.53
5251	NASDAQ	MTEX	Fri, Jan 24, 2020	15.64	16.00	15.64	16.00
5250	NASDAQ	MTEX	Thu, Jan 23, 2020	14.97	16.00	14.97	16.00
5249	NASDAQ	MTEX	Wed, Jan 22, 2020	15.01	15.01	15.01	15.01
5248	NASDAQ	MTEX	Tue, Jan 21, 2020	15.68	15.68	15.68	15.68
5247	NASDAQ	MTEX	Fri, Jan 17, 2020	16.20	16.25	16.07	16.07
5246	NASDAQ	MTEX	Thu, Jan 16, 2020	0.00	0.00	0.00	16.36
5245	NASDAQ	MTEX	Wed, Jan 15, 2020	0.00	0.00	0.00	16.36
5244	NASDAQ	MTEX	Tue, Jan 14, 2020	16.32	16.36	16.32	16.36
5243	NASDAQ	MTEX	Mon, Jan 13, 2020	0.00	0.00	0.00	16.24
5242	NASDAQ	MTEX	Fri, Jan 10, 2020	15.56	16.24	15.56	16.24
5241	NASDAQ	MTEX	Thu, Jan 9, 2020	0.00	0.00	0.00	15.99
5240	NASDAQ	MTEX	Wed, Jan 8, 2020	0.00	0.00	0.00	15.99
5239	NASDAQ	MTEX	Tue, Jan 7, 2020	15.80	15.99	15.80	15.99
5238	NASDAQ	MTEX	Mon, Jan 6, 2020	15.80	16.96	15.71	15.71
5237	NASDAQ	MTEX	Fri, Jan 3, 2020	0.00	0.00	0.00	15.70
5236	NASDAQ	MTEX	Thu, Jan 2, 2020	15.75	15.75	15.70	15.70
5235	NASDAQ	MTEX	Tue, Dec 31, 2019	15.58	16.09	15.58	16.09
5234	NASDAQ	MTEX	Mon, Dec 30, 2019	15.74	16.21	15.60	16.21
5233	NASDAQ	MTEX	Fri, Dec 27, 2019	15.74	16.09	15.74	16.09
5232	NASDAQ	MTEX	Thu, Dec 26, 2019	15.41	15.88	15.41	15.88
5231	NASDAQ	MTEX	Tue, Dec 24, 2019	0.00	0.00	0.00	15.94
5230	NASDAQ	MTEX	Mon, Dec 23, 2019	15.34	15.94	15.34	15.94
5229	NASDAQ	MTEX	Fri, Dec 20, 2019	15.54	16.65	15.45	15.93
5228	NASDAQ	MTEX	Thu, Dec 19, 2019	15.08	15.88	15.08	15.88
5227	NASDAQ	MTEX	Wed, Dec 18, 2019	15.40	15.61	15.40	15.61
5226	NASDAQ	MTEX	Tue, Dec 17, 2019	15.12	15.24	15.08	15.24
5225	NASDAQ	MTEX	Mon, Dec 16, 2019	15.20	15.30	15.14	15.30
5224	NASDAQ	MTEX	Fri, Dec 13, 2019	15.69	15.69	14.98	14.98
5223	NASDAQ	MTEX	Thu, Dec 12, 2019	0.00	0.00	0.00	15.82
5222	NASDAQ	MTEX	Wed, Dec 11, 2019	15.85	15.85	15.65	15.82
5221	NASDAQ	MTEX	Tue, Dec 10, 2019	15.14	15.14	15.14	15.14
5220	NASDAQ	MTEX	Mon, Dec 9, 2019	15.38	15.75	15.38	15.75
5219	NASDAQ	MTEX	Fri, Dec 6, 2019	16.02	16.34	16.00	16.05
5218	NASDAQ	MTEX	Thu, Dec 5, 2019	15.61	16.39	15.61	15.92
5217	NASDAQ	MTEX	Wed, Dec 4, 2019	15.62	16.55	15.62	15.75
5216	NASDAQ	MTEX	Tue, Dec 3, 2019	0.00	0.00	0.00	15.80
5215	NASDAQ	MTEX	Mon, Dec 2, 2019	16.80	16.80	15.31	15.80
5214	NASDAQ	MTEX	Fri, Nov 29, 2019	0.00	0.00	0.00	15.65
5213	NASDAQ	MTEX	Wed, Nov 27, 2019	16.06	16.22	15.53	15.65
5212	NASDAQ	MTEX	Tue, Nov 26, 2019	16.49	16.50	16.21	16.21
5211	NASDAQ	MTEX	Mon, Nov 25, 2019	16.16	16.16	16.16	16.16
5210	NASDAQ	MTEX	Fri, Nov 22, 2019	15.74	15.91	15.74	15.91
5209	NASDAQ	MTEX	Thu, Nov 21, 2019	15.53	15.53	15.52	15.52
5208	NASDAQ	MTEX	Wed, Nov 20, 2019	15.15	15.15	15.15	15.15
5207	NASDAQ	MTEX	Tue, Nov 19, 2019	16.24	16.25	15.40	15.40
5206	NASDAQ	MTEX	Mon, Nov 18, 2019	15.70	16.21	15.70	16.21
5205	NASDAQ	MTEX	Fri, Nov 15, 2019	15.27	15.70	15.19	15.19
5204	NASDAQ	MTEX	Thu, Nov 14, 2019	0.00	0.00	0.00	15.10
5203	NASDAQ	MTEX	Wed, Nov 13, 2019	15.10	15.10	15.10	15.10
5202	NASDAQ	MTEX	Tue, Nov 12, 2019	15.44	15.55	15.27	15.31
5201	NASDAQ	MTEX	Mon, Nov 11, 2019	15.40	15.40	15.12	15.12
5200	NASDAQ	MTEX	Fri, Nov 8, 2019	14.81	14.81	14.81	14.81
5199	NASDAQ	MTEX	Thu, Nov 7, 2019	15.48	15.50	15.45	15.50
5198	NASDAQ	MTEX	Wed, Nov 6, 2019	15.25	15.25	14.90	14.90
5197	NASDAQ	MTEX	Tue, Nov 5, 2019	0.00	0.00	0.00	14.90
5196	NASDAQ	MTEX	Mon, Nov 4, 2019	0.00	0.00	0.00	14.90
5195	NASDAQ	MTEX	Fri, Nov 1, 2019	15.50	15.50	14.56	14.90
5194	NASDAQ	MTEX	Thu, Oct 31, 2019	15.62	15.77	15.50	15.50
5193	NASDAQ	MTEX	Wed, Oct 30, 2019	15.97	15.97	15.97	15.97
5192	NASDAQ	MTEX	Tue, Oct 29, 2019	15.96	15.96	15.96	15.96
5191	NASDAQ	MTEX	Mon, Oct 28, 2019	16.30	16.30	16.30	16.30
5190	NASDAQ	MTEX	Fri, Oct 25, 2019	15.94	15.94	15.94	15.94
5189	NASDAQ	MTEX	Thu, Oct 24, 2019	16.07	16.40	16.07	16.39
5188	NASDAQ	MTEX	Wed, Oct 23, 2019	16.02	16.16	15.86	16.13
5187	NASDAQ	MTEX	Tue, Oct 22, 2019	16.26	16.44	16.26	16.41
5186	NASDAQ	MTEX	Mon, Oct 21, 2019	16.67	16.67	16.65	16.65
5185	NASDAQ	MTEX	Fri, Oct 18, 2019	16.63	17.01	16.63	16.91
5184	NASDAQ	MTEX	Thu, Oct 17, 2019	17.02	17.02	16.97	16.97
5183	NASDAQ	MTEX	Wed, Oct 16, 2019	16.94	16.96	16.94	16.96
5182	NASDAQ	MTEX	Tue, Oct 15, 2019	16.97	16.97	16.62	16.62
5181	NASDAQ	MTEX	Mon, Oct 14, 2019	17.76	17.76	16.56	16.56
5180	NASDAQ	MTEX	Fri, Oct 11, 2019	17.00	17.33	16.67	16.67
5179	NASDAQ	MTEX	Thu, Oct 10, 2019	17.39	17.55	17.00	17.03
5178	NASDAQ	MTEX	Wed, Oct 9, 2019	16.75	17.13	16.75	16.95
5177	NASDAQ	MTEX	Tue, Oct 8, 2019	16.49	16.49	16.49	16.49
5176	NASDAQ	MTEX	Mon, Oct 7, 2019	17.15	17.15	17.15	17.15
5175	NASDAQ	MTEX	Fri, Oct 4, 2019	16.51	17.20	16.40	17.20
5174	NASDAQ	MTEX	Thu, Oct 3, 2019	16.90	16.90	16.90	16.90
5173	NASDAQ	MTEX	Wed, Oct 2, 2019	17.19	17.25	16.71	16.81
5172	NASDAQ	MTEX	Tue, Oct 1, 2019	17.05	17.50	17.03	17.50
5171	NASDAQ	MTEX	Mon, Sep 30, 2019	17.16	17.50	17.16	17.50
5170	NASDAQ	MTEX	Fri, Sep 27, 2019	16.90	17.75	16.75	17.17
5169	NASDAQ	MTEX	Thu, Sep 26, 2019	16.83	17.20	16.83	17.20
5168	NASDAQ	MTEX	Wed, Sep 25, 2019	16.81	17.15	16.67	16.82
5167	NASDAQ	MTEX	Tue, Sep 24, 2019	0.00	0.00	0.00	17.15
5166	NASDAQ	MTEX	Mon, Sep 23, 2019	16.15	17.20	16.15	17.15
5165	NASDAQ	MTEX	Fri, Sep 20, 2019	16.30	16.55	16.18	16.55
5164	NASDAQ	MTEX	Thu, Sep 19, 2019	16.00	16.25	16.00	16.16
5163	NASDAQ	MTEX	Wed, Sep 18, 2019	16.00	16.30	16.00	16.26
5162	NASDAQ	MTEX	Tue, Sep 17, 2019	16.18	16.26	16.18	16.26
5161	NASDAQ	MTEX	Mon, Sep 16, 2019	16.25	16.25	16.15	16.23
5160	NASDAQ	MTEX	Fri, Sep 13, 2019	16.00	16.28	16.00	16.28
5159	NASDAQ	MTEX	Thu, Sep 12, 2019	0.00	0.00	0.00	16.12
5158	NASDAQ	MTEX	Wed, Sep 11, 2019	16.12	16.12	16.12	16.12
5157	NASDAQ	MTEX	Tue, Sep 10, 2019	16.12	16.12	16.11	16.11
5156	NASDAQ	MTEX	Mon, Sep 9, 2019	0.00	0.00	0.00	16.11
5155	NASDAQ	MTEX	Fri, Sep 6, 2019	16.11	16.11	16.11	16.11
5154	NASDAQ	MTEX	Thu, Sep 5, 2019	16.00	16.59	16.00	16.42
5153	NASDAQ	MTEX	Wed, Sep 4, 2019	16.10	16.10	15.77	15.84
5152	NASDAQ	MTEX	Tue, Sep 3, 2019	16.47	16.47	15.76	16.21
5151	NASDAQ	MTEX	Fri, Aug 30, 2019	16.10	16.11	16.09	16.09
5150	NASDAQ	MTEX	Thu, Aug 29, 2019	0.00	0.00	0.00	16.00
5149	NASDAQ	MTEX	Wed, Aug 28, 2019	16.00	16.00	16.00	16.00
5148	NASDAQ	MTEX	Tue, Aug 27, 2019	15.76	15.99	15.41	15.50
5147	NASDAQ	MTEX	Mon, Aug 26, 2019	16.00	16.20	15.53	15.99
5146	NASDAQ	MTEX	Fri, Aug 23, 2019	15.59	16.58	15.59	16.25
5145	NASDAQ	MTEX	Thu, Aug 22, 2019	15.37	16.25	15.37	16.25
5144	NASDAQ	MTEX	Wed, Aug 21, 2019	14.95	15.37	14.79	15.37
5143	NASDAQ	MTEX	Tue, Aug 20, 2019	0.00	0.00	0.00	14.97
5142	NASDAQ	MTEX	Mon, Aug 19, 2019	14.81	15.00	14.00	14.97
5141	NASDAQ	MTEX	Fri, Aug 16, 2019	15.02	15.02	14.56	14.71
5140	NASDAQ	MTEX	Thu, Aug 15, 2019	15.07	15.17	14.49	15.01
5139	NASDAQ	MTEX	Wed, Aug 14, 2019	15.28	15.51	14.89	15.51
5138	NASDAQ	MTEX	Tue, Aug 13, 2019	16.30	16.40	15.30	15.88
5137	NASDAQ	MTEX	Mon, Aug 12, 2019	16.50	16.58	16.20	16.20
5136	NASDAQ	MTEX	Fri, Aug 9, 2019	16.88	16.88	16.88	16.88
5135	NASDAQ	MTEX	Thu, Aug 8, 2019	16.95	16.95	15.85	16.55
5134	NASDAQ	MTEX	Wed, Aug 7, 2019	15.99	16.47	15.38	16.25
5133	NASDAQ	MTEX	Tue, Aug 6, 2019	16.10	16.70	16.00	16.44
5132	NASDAQ	MTEX	Mon, Aug 5, 2019	0.00	0.00	0.00	16.10
5131	NASDAQ	MTEX	Fri, Aug 2, 2019	0.00	0.00	0.00	16.10
5130	NASDAQ	MTEX	Thu, Aug 1, 2019	17.09	17.09	16.10	16.10
5129	NASDAQ	MTEX	Wed, Jul 31, 2019	16.97	16.97	16.92	16.92
5128	NASDAQ	MTEX	Tue, Jul 30, 2019	16.59	16.59	16.59	16.59
5127	NASDAQ	MTEX	Mon, Jul 29, 2019	16.80	16.80	16.02	16.02
5126	NASDAQ	MTEX	Fri, Jul 26, 2019	17.10	17.11	16.82	17.00
5125	NASDAQ	MTEX	Thu, Jul 25, 2019	17.05	17.35	16.95	17.22
5124	NASDAQ	MTEX	Wed, Jul 24, 2019	16.40	16.75	16.40	16.75
5123	NASDAQ	MTEX	Tue, Jul 23, 2019	16.39	16.40	16.21	16.40
5122	NASDAQ	MTEX	Mon, Jul 22, 2019	15.98	17.50	15.56	16.12
5121	NASDAQ	MTEX	Fri, Jul 19, 2019	16.39	16.39	14.81	15.28
5120	NASDAQ	MTEX	Thu, Jul 18, 2019	16.50	16.50	16.50	16.50
5119	NASDAQ	MTEX	Wed, Jul 17, 2019	16.37	16.52	16.37	16.50
5118	NASDAQ	MTEX	Tue, Jul 16, 2019	16.61	16.61	16.57	16.57
5117	NASDAQ	MTEX	Mon, Jul 15, 2019	16.41	16.60	16.37	16.60
5116	NASDAQ	MTEX	Fri, Jul 12, 2019	16.37	16.69	16.37	16.41
5115	NASDAQ	MTEX	Thu, Jul 11, 2019	16.56	16.56	16.56	16.56
5114	NASDAQ	MTEX	Wed, Jul 10, 2019	16.37	16.39	16.37	16.39
5113	NASDAQ	MTEX	Tue, Jul 9, 2019	16.53	16.53	16.37	16.41
5112	NASDAQ	MTEX	Mon, Jul 8, 2019	16.52	16.53	16.52	16.53
5111	NASDAQ	MTEX	Fri, Jul 5, 2019	16.83	16.83	16.51	16.51
5110	NASDAQ	MTEX	Wed, Jul 3, 2019	16.95	17.45	16.95	17.45
5109	NASDAQ	MTEX	Tue, Jul 2, 2019	0.00	0.00	0.00	17.00
5108	NASDAQ	MTEX	Mon, Jul 1, 2019	16.90	17.00	16.51	17.00
5107	NASDAQ	MTEX	Fri, Jun 28, 2019	16.53	16.99	16.53	16.99
5106	NASDAQ	MTEX	Thu, Jun 27, 2019	16.61	16.61	16.61	16.61
5105	NASDAQ	MTEX	Wed, Jun 26, 2019	16.50	16.67	16.50	16.61
5104	NASDAQ	MTEX	Tue, Jun 25, 2019	16.69	16.69	16.50	16.67
5103	NASDAQ	MTEX	Mon, Jun 24, 2019	16.54	16.80	16.54	16.80
5102	NASDAQ	MTEX	Fri, Jun 21, 2019	0.00	0.00	0.00	16.65
5101	NASDAQ	MTEX	Thu, Jun 20, 2019	16.50	16.66	16.50	16.65
5100	NASDAQ	MTEX	Wed, Jun 19, 2019	16.88	16.88	16.88	16.88
5099	NASDAQ	MTEX	Tue, Jun 18, 2019	17.25	17.25	16.94	16.94
5098	NASDAQ	MTEX	Mon, Jun 17, 2019	0.00	0.00	0.00	16.68
5097	NASDAQ	MTEX	Fri, Jun 14, 2019	0.00	0.00	0.00	16.68
5096	NASDAQ	MTEX	Thu, Jun 13, 2019	0.00	0.00	0.00	16.68
5095	NASDAQ	MTEX	Wed, Jun 12, 2019	16.68	16.68	16.60	16.68
5094	NASDAQ	MTEX	Tue, Jun 11, 2019	16.77	16.77	16.68	16.68
5093	NASDAQ	MTEX	Mon, Jun 10, 2019	16.96	16.96	16.96	16.96
5092	NASDAQ	MTEX	Fri, Jun 7, 2019	16.70	16.76	16.60	16.75
5091	NASDAQ	MTEX	Thu, Jun 6, 2019	16.78	16.78	16.76	16.76
5090	NASDAQ	MTEX	Wed, Jun 5, 2019	16.61	16.76	16.56	16.76
5089	NASDAQ	MTEX	Tue, Jun 4, 2019	17.00	17.00	17.00	17.00
5088	NASDAQ	MTEX	Mon, Jun 3, 2019	16.80	16.85	16.80	16.85
5087	NASDAQ	MTEX	Fri, May 31, 2019	17.09	17.75	17.00	17.00
5086	NASDAQ	MTEX	Thu, May 30, 2019	17.19	17.19	17.17	17.17
5085	NASDAQ	MTEX	Wed, May 29, 2019	17.00	17.76	16.53	17.25
5084	NASDAQ	MTEX	Tue, May 28, 2019	17.29	18.03	17.29	17.90
5083	NASDAQ	MTEX	Fri, May 24, 2019	0.00	0.00	0.00	17.32
5082	NASDAQ	MTEX	Thu, May 23, 2019	0.00	0.00	0.00	17.32
5081	NASDAQ	MTEX	Wed, May 22, 2019	17.35	17.35	17.28	17.32
5080	NASDAQ	MTEX	Tue, May 21, 2019	16.52	17.07	16.52	17.07
5079	NASDAQ	MTEX	Mon, May 20, 2019	0.00	0.00	0.00	17.26
5078	NASDAQ	MTEX	Fri, May 17, 2019	17.26	17.26	17.26	17.26
5077	NASDAQ	MTEX	Thu, May 16, 2019	17.75	17.75	16.99	17.25
5076	NASDAQ	MTEX	Wed, May 15, 2019	0.00	0.00	0.00	17.75
5075	NASDAQ	MTEX	Tue, May 14, 2019	17.75	17.75	17.75	17.75
5074	NASDAQ	MTEX	Mon, May 13, 2019	18.20	18.20	17.34	17.79
5073	NASDAQ	MTEX	Fri, May 10, 2019	17.90	18.09	17.60	17.60
5072	NASDAQ	MTEX	Thu, May 9, 2019	18.38	18.39	17.75	17.75
5071	NASDAQ	MTEX	Wed, May 8, 2019	17.61	18.31	17.61	17.80
5070	NASDAQ	MTEX	Tue, May 7, 2019	17.99	18.25	17.47	17.90
5069	NASDAQ	MTEX	Mon, May 6, 2019	17.63	18.36	17.43	18.00
5068	NASDAQ	MTEX	Fri, May 3, 2019	18.23	18.25	18.23	18.25
5067	NASDAQ	MTEX	Thu, May 2, 2019	0.00	0.00	0.00	18.16
5066	NASDAQ	MTEX	Wed, May 1, 2019	18.36	18.36	18.16	18.16
5065	NASDAQ	MTEX	Tue, Apr 30, 2019	0.00	0.00	0.00	17.99
5064	NASDAQ	MTEX	Mon, Apr 29, 2019	16.51	18.24	16.51	17.99
5063	NASDAQ	MTEX	Fri, Apr 26, 2019	18.29	18.30	17.19	17.19
5062	NASDAQ	MTEX	Thu, Apr 25, 2019	0.00	0.00	0.00	18.28
5061	NASDAQ	MTEX	Wed, Apr 24, 2019	17.35	18.34	16.52	18.28
5060	NASDAQ	MTEX	Tue, Apr 23, 2019	17.71	17.71	17.71	17.71
5059	NASDAQ	MTEX	Mon, Apr 22, 2019	16.58	16.89	16.58	16.89
5058	NASDAQ	MTEX	Thu, Apr 18, 2019	16.59	16.59	16.58	16.58
5057	NASDAQ	MTEX	Wed, Apr 17, 2019	16.65	16.65	16.50	16.59
5056	NASDAQ	MTEX	Tue, Apr 16, 2019	16.50	17.05	16.50	16.74
5055	NASDAQ	MTEX	Mon, Apr 15, 2019	16.51	16.62	16.51	16.62
5054	NASDAQ	MTEX	Fri, Apr 12, 2019	17.16	17.16	17.16	17.16
5053	NASDAQ	MTEX	Thu, Apr 11, 2019	17.13	17.17	16.50	16.53
5052	NASDAQ	MTEX	Wed, Apr 10, 2019	17.83	17.83	17.15	17.16
5051	NASDAQ	MTEX	Tue, Apr 9, 2019	17.50	17.68	17.50	17.50
5050	NASDAQ	MTEX	Mon, Apr 8, 2019	17.59	17.95	17.59	17.89
5049	NASDAQ	MTEX	Fri, Apr 5, 2019	18.14	18.14	17.90	17.90
5048	NASDAQ	MTEX	Thu, Apr 4, 2019	18.00	18.10	18.00	18.10
5047	NASDAQ	MTEX	Wed, Apr 3, 2019	17.82	18.00	17.82	18.00
5046	NASDAQ	MTEX	Tue, Apr 2, 2019	17.50	18.00	17.50	17.81
5045	NASDAQ	MTEX	Mon, Apr 1, 2019	17.96	17.96	17.96	17.96
5044	NASDAQ	MTEX	Fri, Mar 29, 2019	17.55	18.05	17.51	17.75
5043	NASDAQ	MTEX	Thu, Mar 28, 2019	18.14	18.31	17.67	17.75
5042	NASDAQ	MTEX	Wed, Mar 27, 2019	18.18	18.18	18.18	18.18
5041	NASDAQ	MTEX	Tue, Mar 26, 2019	17.80	17.87	17.80	17.86
5040	NASDAQ	MTEX	Mon, Mar 25, 2019	17.77	17.80	17.77	17.80
5039	NASDAQ	MTEX	Fri, Mar 22, 2019	17.82	18.00	17.82	18.00
5038	NASDAQ	MTEX	Thu, Mar 21, 2019	17.72	18.70	17.72	18.27
5037	NASDAQ	MTEX	Wed, Mar 20, 2019	17.75	17.75	17.75	17.75
5036	NASDAQ	MTEX	Tue, Mar 19, 2019	17.75	18.16	17.65	17.65
5035	NASDAQ	MTEX	Mon, Mar 18, 2019	17.35	18.61	17.35	17.96
5034	NASDAQ	MTEX	Fri, Mar 15, 2019	17.71	17.96	17.31	17.31
5033	NASDAQ	MTEX	Thu, Mar 14, 2019	17.15	17.77	17.15	17.65
5032	NASDAQ	MTEX	Wed, Mar 13, 2019	18.65	18.75	17.00	17.04
5031	NASDAQ	MTEX	Tue, Mar 12, 2019	19.24	19.35	19.19	19.25
5030	NASDAQ	MTEX	Mon, Mar 11, 2019	19.08	19.10	18.50	19.10
5029	NASDAQ	MTEX	Fri, Mar 8, 2019	19.55	19.70	19.55	19.70
5028	NASDAQ	MTEX	Thu, Mar 7, 2019	19.50	19.66	19.50	19.52
5027	NASDAQ	MTEX	Wed, Mar 6, 2019	19.64	19.64	19.30	19.58
5026	NASDAQ	MTEX	Tue, Mar 5, 2019	18.70	19.41	18.27	19.41
5025	NASDAQ	MTEX	Mon, Mar 4, 2019	19.39	19.69	19.33	19.33
5024	NASDAQ	MTEX	Fri, Mar 1, 2019	19.28	19.29	19.28	19.29
5023	NASDAQ	MTEX	Thu, Feb 28, 2019	19.21	19.21	19.21	19.21
5022	NASDAQ	MTEX	Wed, Feb 27, 2019	19.06	19.06	19.06	19.06
5021	NASDAQ	MTEX	Tue, Feb 26, 2019	19.11	19.59	19.11	19.37
5020	NASDAQ	MTEX	Mon, Feb 25, 2019	19.20	19.27	18.97	19.27
5019	NASDAQ	MTEX	Fri, Feb 22, 2019	19.69	19.69	19.56	19.56
5018	NASDAQ	MTEX	Thu, Feb 21, 2019	19.46	19.79	19.46	19.79
5017	NASDAQ	MTEX	Wed, Feb 20, 2019	19.04	19.59	19.04	19.06
5016	NASDAQ	MTEX	Tue, Feb 19, 2019	19.10	19.10	19.05	19.05
5015	NASDAQ	MTEX	Fri, Feb 15, 2019	19.45	19.60	19.08	19.27
5014	NASDAQ	MTEX	Thu, Feb 14, 2019	19.25	19.25	19.25	19.25
5013	NASDAQ	MTEX	Wed, Feb 13, 2019	19.20	19.20	19.20	19.20
5012	NASDAQ	MTEX	Tue, Feb 12, 2019	18.96	19.25	18.96	19.25
5011	NASDAQ	MTEX	Mon, Feb 11, 2019	18.97	19.00	18.97	19.00
5010	NASDAQ	MTEX	Fri, Feb 8, 2019	19.01	19.26	18.91	19.15
5009	NASDAQ	MTEX	Thu, Feb 7, 2019	19.15	19.15	18.98	19.10
5008	NASDAQ	MTEX	Wed, Feb 6, 2019	19.00	19.25	19.00	19.19
5007	NASDAQ	MTEX	Tue, Feb 5, 2019	18.90	19.28	18.90	18.98
5006	NASDAQ	MTEX	Mon, Feb 4, 2019	19.22	19.22	18.76	19.19
5005	NASDAQ	MTEX	Fri, Feb 1, 2019	18.95	19.35	18.95	19.10
5004	NASDAQ	MTEX	Thu, Jan 31, 2019	19.23	19.29	18.95	19.15
5003	NASDAQ	MTEX	Wed, Jan 30, 2019	19.05	19.05	18.80	19.04
5002	NASDAQ	MTEX	Tue, Jan 29, 2019	19.34	19.34	18.96	18.96
5001	NASDAQ	MTEX	Mon, Jan 28, 2019	18.98	19.47	18.98	19.47
5000	NASDAQ	MTEX	Fri, Jan 25, 2019	19.16	19.49	19.16	19.49
4999	NASDAQ	MTEX	Thu, Jan 24, 2019	19.48	19.55	18.88	18.88
4998	NASDAQ	MTEX	Wed, Jan 23, 2019	19.23	19.50	19.23	19.48
4997	NASDAQ	MTEX	Tue, Jan 22, 2019	0.00	0.00	0.00	19.50
4996	NASDAQ	MTEX	Fri, Jan 18, 2019	19.50	19.50	19.50	19.50
4995	NASDAQ	MTEX	Thu, Jan 17, 2019	19.25	19.25	19.19	19.19
4994	NASDAQ	MTEX	Wed, Jan 16, 2019	19.41	19.45	19.41	19.45
4993	NASDAQ	MTEX	Tue, Jan 15, 2019	0.00	0.00	0.00	19.45
4992	NASDAQ	MTEX	Mon, Jan 14, 2019	19.66	19.71	18.76	19.45
4991	NASDAQ	MTEX	Fri, Jan 11, 2019	19.40	19.82	18.83	19.82
4990	NASDAQ	MTEX	Thu, Jan 10, 2019	19.85	19.85	19.85	19.85
4989	NASDAQ	MTEX	Wed, Jan 9, 2019	19.72	19.90	19.59	19.89
4988	NASDAQ	MTEX	Tue, Jan 8, 2019	19.40	19.58	19.12	19.12
4987	NASDAQ	MTEX	Mon, Jan 7, 2019	18.52	19.50	18.52	19.50
4986	NASDAQ	MTEX	Fri, Jan 4, 2019	18.91	19.00	18.76	18.76
4985	NASDAQ	MTEX	Thu, Jan 3, 2019	18.86	19.31	18.50	18.77
4984	NASDAQ	MTEX	Wed, Jan 2, 2019	18.73	19.22	18.73	19.22
4983	NASDAQ	MTEX	Mon, Dec 31, 2018	19.39	19.39	18.44	18.80
4982	NASDAQ	MTEX	Fri, Dec 28, 2018	19.46	19.46	18.50	18.95
4981	NASDAQ	MTEX	Thu, Dec 27, 2018	18.75	19.79	18.75	19.55
4980	NASDAQ	MTEX	Wed, Dec 26, 2018	19.50	19.50	18.72	18.81
4979	NASDAQ	MTEX	Mon, Dec 24, 2018	19.66	19.99	18.55	19.50
4978	NASDAQ	MTEX	Fri, Dec 21, 2018	19.72	20.00	19.25	20.00
4977	NASDAQ	MTEX	Thu, Dec 20, 2018	19.75	19.97	19.75	19.90
4976	NASDAQ	MTEX	Wed, Dec 19, 2018	19.17	20.20	19.05	19.57
4975	NASDAQ	MTEX	Tue, Dec 18, 2018	18.96	19.54	18.95	19.50
4974	NASDAQ	MTEX	Mon, Dec 17, 2018	18.84	19.44	18.04	18.76
4973	NASDAQ	MTEX	Fri, Dec 14, 2018	18.47	19.10	18.38	19.09
4972	NASDAQ	MTEX	Thu, Dec 13, 2018	19.44	19.59	18.56	19.10
4971	NASDAQ	MTEX	Wed, Dec 12, 2018	19.98	19.98	19.71	19.87
4970	NASDAQ	MTEX	Tue, Dec 11, 2018	20.02	20.54	19.64	20.30
4969	NASDAQ	MTEX	Mon, Dec 10, 2018	19.62	20.35	19.62	20.00
4968	NASDAQ	MTEX	Fri, Dec 7, 2018	19.99	19.99	19.09	19.94
4967	NASDAQ	MTEX	Thu, Dec 6, 2018	20.40	20.40	19.00	19.89
4966	NASDAQ	MTEX	Tue, Dec 4, 2018	20.80	21.00	20.44	20.99
4965	NASDAQ	MTEX	Mon, Dec 3, 2018	19.67	20.94	19.67	20.85
4964	NASDAQ	MTEX	Fri, Nov 30, 2018	19.52	20.38	18.89	19.35
4963	NASDAQ	MTEX	Thu, Nov 29, 2018	18.96	20.00	18.70	19.52
4962	NASDAQ	MTEX	Wed, Nov 28, 2018	18.30	19.20	18.25	19.19
4961	NASDAQ	MTEX	Tue, Nov 27, 2018	17.80	18.37	17.72	18.15
4960	NASDAQ	MTEX	Mon, Nov 26, 2018	16.76	17.80	16.76	17.80
4959	NASDAQ	MTEX	Fri, Nov 23, 2018	17.19	17.19	16.50	16.63
4958	NASDAQ	MTEX	Wed, Nov 21, 2018	17.12	17.12	16.94	16.94
4957	NASDAQ	MTEX	Tue, Nov 20, 2018	16.95	17.14	16.83	16.83
4956	NASDAQ	MTEX	Mon, Nov 19, 2018	18.17	18.17	16.76	16.76
4955	NASDAQ	MTEX	Fri, Nov 16, 2018	17.99	18.00	17.91	17.92
4954	NASDAQ	MTEX	Thu, Nov 15, 2018	17.18	17.99	17.18	17.99
4953	NASDAQ	MTEX	Wed, Nov 14, 2018	16.99	17.75	16.55	17.14
4952	NASDAQ	MTEX	Tue, Nov 13, 2018	16.75	17.51	16.70	17.02
4951	NASDAQ	MTEX	Mon, Nov 12, 2018	16.84	17.00	16.75	16.75
4950	NASDAQ	MTEX	Fri, Nov 9, 2018	16.71	16.71	16.71	16.71
4949	NASDAQ	MTEX	Thu, Nov 8, 2018	17.97	17.97	17.97	17.97
4948	NASDAQ	MTEX	Wed, Nov 7, 2018	16.60	17.00	16.35	16.94
4947	NASDAQ	MTEX	Tue, Nov 6, 2018	16.70	16.85	16.70	16.85
4946	NASDAQ	MTEX	Mon, Nov 5, 2018	16.32	17.50	16.32	16.60
4945	NASDAQ	MTEX	Fri, Nov 2, 2018	0.00	0.00	0.00	17.15
4944	NASDAQ	MTEX	Thu, Nov 1, 2018	16.21	17.15	16.21	17.15
4943	NASDAQ	MTEX	Wed, Oct 31, 2018	16.80	17.55	16.17	16.20
4942	NASDAQ	MTEX	Tue, Oct 30, 2018	16.10	16.72	16.00	16.40
4941	NASDAQ	MTEX	Mon, Oct 29, 2018	18.50	18.66	15.99	16.80
4940	NASDAQ	MTEX	Fri, Oct 26, 2018	19.00	19.01	18.50	18.50
4939	NASDAQ	MTEX	Thu, Oct 25, 2018	19.77	19.77	19.00	19.00
4938	NASDAQ	MTEX	Wed, Oct 24, 2018	19.48	19.48	19.48	19.48
4937	NASDAQ	MTEX	Tue, Oct 23, 2018	19.39	19.45	18.95	19.25
4936	NASDAQ	MTEX	Mon, Oct 22, 2018	19.89	20.11	19.47	19.79
4935	NASDAQ	MTEX	Fri, Oct 19, 2018	19.70	19.99	19.64	19.99
4934	NASDAQ	MTEX	Thu, Oct 18, 2018	19.90	20.15	19.28	19.74
4933	NASDAQ	MTEX	Wed, Oct 17, 2018	19.79	20.24	19.33	19.99
4932	NASDAQ	MTEX	Tue, Oct 16, 2018	19.72	20.10	19.66	20.10
4931	NASDAQ	MTEX	Mon, Oct 15, 2018	19.33	19.70	19.33	19.65
4930	NASDAQ	MTEX	Fri, Oct 12, 2018	19.85	19.85	19.13	19.25
4929	NASDAQ	MTEX	Thu, Oct 11, 2018	19.55	19.77	18.75	18.75
4928	NASDAQ	MTEX	Wed, Oct 10, 2018	19.93	20.04	19.62	19.62
4927	NASDAQ	MTEX	Tue, Oct 9, 2018	20.00	20.00	19.55	19.55
4926	NASDAQ	MTEX	Mon, Oct 8, 2018	20.47	20.47	19.89	20.39
4925	NASDAQ	MTEX	Fri, Oct 5, 2018	20.70	20.70	20.04	20.16
4924	NASDAQ	MTEX	Thu, Oct 4, 2018	20.20	20.20	20.06	20.06
4923	NASDAQ	MTEX	Wed, Oct 3, 2018	19.83	20.23	19.83	20.23
4922	NASDAQ	MTEX	Tue, Oct 2, 2018	20.40	20.44	19.82	19.82
4921	NASDAQ	MTEX	Mon, Oct 1, 2018	20.01	20.40	20.01	20.40
4920	NASDAQ	MTEX	Fri, Sep 28, 2018	20.10	20.40	19.96	19.96
4919	NASDAQ	MTEX	Thu, Sep 27, 2018	19.70	20.50	19.70	20.45
4918	NASDAQ	MTEX	Wed, Sep 26, 2018	20.00	20.10	19.65	19.95
4917	NASDAQ	MTEX	Tue, Sep 25, 2018	20.14	20.20	19.80	20.10
4916	NASDAQ	MTEX	Mon, Sep 24, 2018	19.75	20.15	19.55	19.70
4915	NASDAQ	MTEX	Fri, Sep 21, 2018	20.10	20.30	19.90	20.20
4914	NASDAQ	MTEX	Thu, Sep 20, 2018	19.95	20.40	19.95	20.30
4913	NASDAQ	MTEX	Wed, Sep 19, 2018	20.10	20.60	20.10	20.25
4912	NASDAQ	MTEX	Tue, Sep 18, 2018	20.25	20.75	19.80	20.10
4911	NASDAQ	MTEX	Mon, Sep 17, 2018	20.55	20.75	20.25	20.25
4910	NASDAQ	MTEX	Fri, Sep 14, 2018	20.25	20.95	20.25	20.75
4909	NASDAQ	MTEX	Thu, Sep 13, 2018	20.35	20.75	20.33	20.66
4908	NASDAQ	MTEX	Wed, Sep 12, 2018	20.50	20.75	20.30	20.60
4907	NASDAQ	MTEX	Tue, Sep 11, 2018	20.10	20.75	20.10	20.55
4906	NASDAQ	MTEX	Mon, Sep 10, 2018	20.30	20.90	19.05	20.45
4905	NASDAQ	MTEX	Fri, Sep 7, 2018	20.10	20.70	20.10	20.49
4904	NASDAQ	MTEX	Thu, Sep 6, 2018	20.25	20.43	19.78	20.40
4903	NASDAQ	MTEX	Wed, Sep 5, 2018	19.25	20.40	19.00	20.10
4902	NASDAQ	MTEX	Tue, Sep 4, 2018	19.15	19.85	19.10	19.85
4901	NASDAQ	MTEX	Fri, Aug 31, 2018	18.75	19.10	18.75	19.10
4900	NASDAQ	MTEX	Thu, Aug 30, 2018	19.60	19.85	18.60	18.60
4899	NASDAQ	MTEX	Wed, Aug 29, 2018	19.60	20.30	19.60	19.75
4898	NASDAQ	MTEX	Tue, Aug 28, 2018	20.10	20.10	19.60	19.95
4897	NASDAQ	MTEX	Mon, Aug 27, 2018	20.45	20.90	20.00	20.00
4896	NASDAQ	MTEX	Fri, Aug 24, 2018	20.70	20.70	20.43	20.43
4895	NASDAQ	MTEX	Thu, Aug 23, 2018	20.40	20.65	20.25	20.25
4894	NASDAQ	MTEX	Wed, Aug 22, 2018	20.42	20.65	20.15	20.45
4893	NASDAQ	MTEX	Tue, Aug 21, 2018	20.65	20.70	20.10	20.10
4892	NASDAQ	MTEX	Mon, Aug 20, 2018	20.95	20.95	20.45	20.65
4891	NASDAQ	MTEX	Fri, Aug 17, 2018	20.50	20.85	20.09	20.40
4890	NASDAQ	MTEX	Thu, Aug 16, 2018	20.90	20.90	20.15	20.25
4889	NASDAQ	MTEX	Wed, Aug 15, 2018	20.45	20.65	20.10	20.20
4888	NASDAQ	MTEX	Tue, Aug 14, 2018	20.55	21.00	19.99	20.80
4887	NASDAQ	MTEX	Mon, Aug 13, 2018	19.00	20.70	19.00	20.70
4886	NASDAQ	MTEX	Fri, Aug 10, 2018	18.60	18.60	18.10	18.10
4885	NASDAQ	MTEX	Thu, Aug 9, 2018	18.00	18.55	18.00	18.50
4884	NASDAQ	MTEX	Wed, Aug 8, 2018	16.45	18.15	16.45	17.65
4883	NASDAQ	MTEX	Tue, Aug 7, 2018	19.65	19.85	16.30	17.00
4882	NASDAQ	MTEX	Mon, Aug 6, 2018	21.00	21.00	19.70	19.70
4881	NASDAQ	MTEX	Fri, Aug 3, 2018	20.15	20.15	20.15	20.15
4880	NASDAQ	MTEX	Thu, Aug 2, 2018	19.60	20.05	19.60	19.70
4879	NASDAQ	MTEX	Wed, Aug 1, 2018	19.85	20.20	19.85	19.85
4878	NASDAQ	MTEX	Tue, Jul 31, 2018	19.80	19.95	19.78	19.85
4877	NASDAQ	MTEX	Mon, Jul 30, 2018	19.95	19.95	19.55	19.55
4876	NASDAQ	MTEX	Fri, Jul 27, 2018	19.40	19.40	19.05	19.20
4875	NASDAQ	MTEX	Thu, Jul 26, 2018	19.65	19.90	19.25	19.25
4874	NASDAQ	MTEX	Wed, Jul 25, 2018	19.60	19.95	19.35	19.65
4873	NASDAQ	MTEX	Tue, Jul 24, 2018	19.95	19.95	19.95	19.95
4872	NASDAQ	MTEX	Mon, Jul 23, 2018	20.10	20.10	19.60	20.00
4871	NASDAQ	MTEX	Fri, Jul 20, 2018	20.00	20.15	19.50	20.10
4870	NASDAQ	MTEX	Thu, Jul 19, 2018	20.15	20.55	20.00	20.05
4869	NASDAQ	MTEX	Wed, Jul 18, 2018	20.70	20.70	20.25	20.25
4868	NASDAQ	MTEX	Tue, Jul 17, 2018	20.35	20.80	20.35	20.60
4867	NASDAQ	MTEX	Mon, Jul 16, 2018	20.30	20.60	20.10	20.48
4866	NASDAQ	MTEX	Fri, Jul 13, 2018	19.90	20.92	19.70	20.10
4865	NASDAQ	MTEX	Thu, Jul 12, 2018	20.10	20.45	20.05	20.10
4864	NASDAQ	MTEX	Wed, Jul 11, 2018	20.35	20.35	19.95	20.10
4863	NASDAQ	MTEX	Tue, Jul 10, 2018	19.75	20.70	19.70	20.30
4862	NASDAQ	MTEX	Mon, Jul 9, 2018	19.45	19.85	19.10	19.60
4861	NASDAQ	MTEX	Fri, Jul 6, 2018	19.65	19.90	19.15	19.30
4860	NASDAQ	MTEX	Thu, Jul 5, 2018	19.00	19.75	19.00	19.55
4859	NASDAQ	MTEX	Tue, Jul 3, 2018	19.80	19.80	18.50	19.25
4858	NASDAQ	MTEX	Mon, Jul 2, 2018	20.10	20.31	19.72	20.00
4857	NASDAQ	MTEX	Fri, Jun 29, 2018	19.90	20.50	19.75	20.50
4856	NASDAQ	MTEX	Thu, Jun 28, 2018	20.45	20.65	20.30	20.30
4855	NASDAQ	MTEX	Wed, Jun 27, 2018	20.60	20.60	20.10	20.45
4854	NASDAQ	MTEX	Tue, Jun 26, 2018	19.55	20.60	19.55	20.60
4853	NASDAQ	MTEX	Mon, Jun 25, 2018	20.15	20.35	20.00	20.23
4852	NASDAQ	MTEX	Fri, Jun 22, 2018	20.50	20.60	20.40	20.40
4851	NASDAQ	MTEX	Thu, Jun 21, 2018	20.55	20.55	20.10	20.40
4850	NASDAQ	MTEX	Wed, Jun 20, 2018	20.66	20.73	20.66	20.73
4849	NASDAQ	MTEX	Tue, Jun 19, 2018	19.95	20.85	19.95	20.80
4848	NASDAQ	MTEX	Mon, Jun 18, 2018	20.45	20.50	19.65	19.95
4847	NASDAQ	MTEX	Fri, Jun 15, 2018	20.85	20.90	20.50	20.60
4846	NASDAQ	MTEX	Thu, Jun 14, 2018	20.95	20.95	20.75	20.75
4845	NASDAQ	MTEX	Wed, Jun 13, 2018	20.80	20.95	20.70	20.95
4844	NASDAQ	MTEX	Tue, Jun 12, 2018	20.95	21.00	20.50	20.90
4843	NASDAQ	MTEX	Mon, Jun 11, 2018	21.00	21.11	20.90	20.95
4842	NASDAQ	MTEX	Fri, Jun 8, 2018	21.10	21.15	21.06	21.10
4841	NASDAQ	MTEX	Thu, Jun 7, 2018	21.00	21.20	21.00	21.15
4840	NASDAQ	MTEX	Wed, Jun 6, 2018	20.95	21.10	20.95	21.00
4839	NASDAQ	MTEX	Tue, Jun 5, 2018	20.95	21.10	20.95	20.95
4838	NASDAQ	MTEX	Mon, Jun 4, 2018	20.80	21.10	20.80	21.00
4837	NASDAQ	MTEX	Fri, Jun 1, 2018	21.10	21.15	20.80	21.10
4836	NASDAQ	MTEX	Thu, May 31, 2018	20.85	21.05	20.85	21.00
4835	NASDAQ	MTEX	Wed, May 30, 2018	20.75	20.95	20.75	20.95
4834	NASDAQ	MTEX	Tue, May 29, 2018	20.85	21.20	20.70	20.80
4833	NASDAQ	MTEX	Fri, May 25, 2018	20.75	20.85	20.65	20.70
4832	NASDAQ	MTEX	Thu, May 24, 2018	20.70	20.70	20.55	20.70
4831	NASDAQ	MTEX	Wed, May 23, 2018	20.25	20.90	20.15	20.70
4830	NASDAQ	MTEX	Tue, May 22, 2018	20.20	20.45	20.10	20.45
4829	NASDAQ	MTEX	Mon, May 21, 2018	19.70	20.35	19.70	20.35
4828	NASDAQ	MTEX	Fri, May 18, 2018	19.10	19.90	19.10	19.50
4827	NASDAQ	MTEX	Thu, May 17, 2018	15.75	15.95	14.90	15.90
4826	NASDAQ	MTEX	Wed, May 16, 2018	16.40	16.80	15.60	15.65
4825	NASDAQ	MTEX	Tue, May 15, 2018	15.80	17.20	15.40	16.45
4824	NASDAQ	MTEX	Mon, May 14, 2018	16.30	16.40	15.60	16.30
4823	NASDAQ	MTEX	Fri, May 11, 2018	16.10	16.40	15.35	15.35
4822	NASDAQ	MTEX	Thu, May 10, 2018	15.20	16.15	15.20	15.95
4821	NASDAQ	MTEX	Wed, May 9, 2018	18.80	18.80	14.25	15.30
4820	NASDAQ	MTEX	Tue, May 8, 2018	19.30	19.30	18.90	19.00
4819	NASDAQ	MTEX	Mon, May 7, 2018	19.00	19.70	18.60	19.20
4818	NASDAQ	MTEX	Fri, May 4, 2018	20.00	20.00	18.01	19.00
4817	NASDAQ	MTEX	Thu, May 3, 2018	20.00	20.50	18.30	18.90
4816	NASDAQ	MTEX	Wed, May 2, 2018	20.40	21.00	19.88	20.10
4815	NASDAQ	MTEX	Tue, May 1, 2018	20.05	20.50	19.83	20.45
4814	NASDAQ	MTEX	Mon, Apr 30, 2018	20.00	20.50	19.95	19.95
4813	NASDAQ	MTEX	Fri, Apr 27, 2018	20.50	20.50	20.24	20.30
4812	NASDAQ	MTEX	Thu, Apr 26, 2018	20.05	20.50	19.72	20.50
4811	NASDAQ	MTEX	Wed, Apr 25, 2018	20.00	20.30	19.65	20.20
4810	NASDAQ	MTEX	Tue, Apr 24, 2018	20.85	20.85	19.85	20.30
4809	NASDAQ	MTEX	Mon, Apr 23, 2018	20.50	21.14	20.50	20.85
4808	NASDAQ	MTEX	Fri, Apr 20, 2018	20.30	20.70	19.60	20.55
4807	NASDAQ	MTEX	Thu, Apr 19, 2018	20.95	22.40	20.25	20.80
4806	NASDAQ	MTEX	Wed, Apr 18, 2018	18.05	21.70	18.05	20.85
4805	NASDAQ	MTEX	Tue, Apr 17, 2018	17.40	18.45	17.05	18.45
4804	NASDAQ	MTEX	Mon, Apr 16, 2018	18.50	18.50	17.65	17.80
4803	NASDAQ	MTEX	Fri, Apr 13, 2018	18.40	18.50	17.90	18.40
4802	NASDAQ	MTEX	Thu, Apr 12, 2018	18.40	18.50	18.00	18.35
4801	NASDAQ	MTEX	Wed, Apr 11, 2018	17.40	18.25	17.40	18.00
4800	NASDAQ	MTEX	Tue, Apr 10, 2018	17.95	18.00	17.65	18.00
4799	NASDAQ	MTEX	Mon, Apr 9, 2018	17.70	17.70	17.54	17.60
4798	NASDAQ	MTEX	Fri, Apr 6, 2018	17.65	17.65	17.00	17.60
4797	NASDAQ	MTEX	Thu, Apr 5, 2018	17.40	17.75	17.40	17.65
4796	NASDAQ	MTEX	Wed, Apr 4, 2018	16.75	17.90	16.75	17.40
4795	NASDAQ	MTEX	Tue, Apr 3, 2018	17.50	17.70	16.70	16.75
4794	NASDAQ	MTEX	Mon, Apr 2, 2018	15.50	18.00	15.50	17.40
4793	NASDAQ	MTEX	Thu, Mar 29, 2018	14.80	16.00	14.80	15.70
4792	NASDAQ	MTEX	Wed, Mar 28, 2018	14.77	15.25	14.70	14.70
4791	NASDAQ	MTEX	Tue, Mar 27, 2018	14.80	15.07	14.45	15.07
4790	NASDAQ	MTEX	Mon, Mar 26, 2018	15.25	15.25	15.12	15.12
4789	NASDAQ	MTEX	Fri, Mar 23, 2018	15.10	15.10	14.90	14.90
4788	NASDAQ	MTEX	Thu, Mar 22, 2018	15.00	15.07	14.90	14.95
4787	NASDAQ	MTEX	Wed, Mar 21, 2018	15.00	15.40	14.95	14.95
4786	NASDAQ	MTEX	Tue, Mar 20, 2018	15.00	15.65	15.00	15.30
4785	NASDAQ	MTEX	Mon, Mar 19, 2018	15.30	15.30	15.30	15.30
4784	NASDAQ	MTEX	Fri, Mar 16, 2018	15.50	16.30	15.50	16.30
4783	NASDAQ	MTEX	Thu, Mar 15, 2018	15.30	15.70	15.00	15.50
4782	NASDAQ	MTEX	Wed, Mar 14, 2018	14.80	16.00	14.70	15.10
4781	NASDAQ	MTEX	Tue, Mar 13, 2018	14.60	14.80	14.60	14.80
4780	NASDAQ	MTEX	Mon, Mar 12, 2018	13.95	15.50	13.95	15.40
4779	NASDAQ	MTEX	Fri, Mar 9, 2018	14.01	14.13	14.01	14.13
4778	NASDAQ	MTEX	Thu, Mar 8, 2018	13.65	14.00	13.65	14.00
4777	NASDAQ	MTEX	Wed, Mar 7, 2018	13.75	14.00	13.75	14.00
4776	NASDAQ	MTEX	Tue, Mar 6, 2018	14.14	14.20	13.85	13.85
4775	NASDAQ	MTEX	Mon, Mar 5, 2018	13.95	14.05	13.95	14.05
4774	NASDAQ	MTEX	Fri, Mar 2, 2018	14.05	14.05	13.85	13.85
4773	NASDAQ	MTEX	Thu, Mar 1, 2018	13.65	13.70	13.50	13.55
4772	NASDAQ	MTEX	Wed, Feb 28, 2018	13.85	13.85	13.85	13.85
4771	NASDAQ	MTEX	Tue, Feb 27, 2018	14.10	14.30	13.75	14.10
4770	NASDAQ	MTEX	Mon, Feb 26, 2018	13.85	14.05	13.85	14.00
4769	NASDAQ	MTEX	Fri, Feb 23, 2018	13.75	13.75	13.75	13.75
4768	NASDAQ	MTEX	Thu, Feb 22, 2018	14.20	14.45	14.13	14.45
4767	NASDAQ	MTEX	Wed, Feb 21, 2018	13.80	14.20	13.70	14.20
4766	NASDAQ	MTEX	Tue, Feb 20, 2018	14.30	14.30	13.80	13.80
4765	NASDAQ	MTEX	Thu, Feb 15, 2018	14.35	14.48	14.25	14.25
4764	NASDAQ	MTEX	Wed, Feb 14, 2018	14.48	14.70	14.30	14.35
4763	NASDAQ	MTEX	Tue, Feb 13, 2018	14.65	14.65	14.30	14.30
4762	NASDAQ	MTEX	Mon, Feb 12, 2018	14.30	14.76	14.25	14.65
4761	NASDAQ	MTEX	Fri, Feb 9, 2018	14.50	14.50	14.25	14.25
4760	NASDAQ	MTEX	Thu, Feb 8, 2018	14.79	14.79	14.35	14.43
4759	NASDAQ	MTEX	Wed, Feb 7, 2018	14.35	14.50	14.35	14.50
4758	NASDAQ	MTEX	Tue, Feb 6, 2018	14.70	14.70	14.50	14.60
4757	NASDAQ	MTEX	Mon, Feb 5, 2018	14.30	14.60	14.25	14.48
4756	NASDAQ	MTEX	Fri, Feb 2, 2018	14.50	14.50	14.40	14.45
4755	NASDAQ	MTEX	Thu, Feb 1, 2018	14.40	14.60	14.40	14.45
4754	NASDAQ	MTEX	Wed, Jan 31, 2018	14.45	14.45	14.45	14.45
4753	NASDAQ	MTEX	Tue, Jan 30, 2018	14.58	14.58	14.26	14.35
4752	NASDAQ	MTEX	Mon, Jan 29, 2018	14.75	14.95	14.50	14.95
4751	NASDAQ	MTEX	Fri, Jan 26, 2018	15.00	15.00	14.30	14.50
4750	NASDAQ	MTEX	Thu, Jan 25, 2018	15.10	15.50	14.70	14.70
4749	NASDAQ	MTEX	Wed, Jan 24, 2018	15.45	15.45	15.15	15.15
4748	NASDAQ	MTEX	Tue, Jan 23, 2018	15.70	15.85	15.10	15.50
4747	NASDAQ	MTEX	Mon, Jan 22, 2018	15.50	16.00	15.45	15.70
4746	NASDAQ	MTEX	Fri, Jan 19, 2018	16.00	16.00	15.25	15.50
4745	NASDAQ	MTEX	Thu, Jan 18, 2018	16.05	16.05	15.35	15.35
4744	NASDAQ	MTEX	Wed, Jan 17, 2018	15.95	16.15	15.85	16.05
4743	NASDAQ	MTEX	Tue, Jan 16, 2018	15.50	16.00	15.30	15.55
4742	NASDAQ	MTEX	Fri, Jan 12, 2018	14.90	15.50	14.85	15.31
4741	NASDAQ	MTEX	Thu, Jan 11, 2018	14.87	14.95	14.80	14.80
4740	NASDAQ	MTEX	Wed, Jan 10, 2018	14.70	14.95	14.70	14.95
4739	NASDAQ	MTEX	Tue, Jan 9, 2018	14.32	14.66	14.32	14.55
4738	NASDAQ	MTEX	Mon, Jan 8, 2018	14.60	14.65	14.30	14.30
4737	NASDAQ	MTEX	Fri, Jan 5, 2018	14.30	14.75	14.30	14.60
4736	NASDAQ	MTEX	Thu, Jan 4, 2018	14.45	14.45	14.25	14.30
4735	NASDAQ	MTEX	Wed, Jan 3, 2018	14.30	14.75	14.30	14.45
4734	NASDAQ	MTEX	Tue, Jan 2, 2018	15.00	15.00	14.30	14.75
4733	NASDAQ	MTEX	Fri, Dec 29, 2017	14.95	15.00	14.50	15.00
4732	NASDAQ	MTEX	Thu, Dec 28, 2017	14.45	14.90	14.38	14.90
4731	NASDAQ	MTEX	Wed, Dec 27, 2017	14.65	14.75	14.40	14.75
4730	NASDAQ	MTEX	Tue, Dec 26, 2017	14.05	14.70	14.05	14.30
4729	NASDAQ	MTEX	Fri, Dec 22, 2017	14.00	14.27	14.00	14.10
4728	NASDAQ	MTEX	Thu, Dec 21, 2017	14.15	14.45	14.15	14.25
4727	NASDAQ	MTEX	Wed, Dec 20, 2017	14.70	14.70	14.15	14.45
4726	NASDAQ	MTEX	Tue, Dec 19, 2017	14.80	15.00	14.70	14.75
4725	NASDAQ	MTEX	Mon, Dec 18, 2017	14.40	14.95	14.15	14.95
4724	NASDAQ	MTEX	Fri, Dec 15, 2017	15.00	15.45	14.75	14.75
4723	NASDAQ	MTEX	Thu, Dec 14, 2017	14.55	14.95	14.50	14.95
4722	NASDAQ	MTEX	Wed, Dec 13, 2017	14.95	14.95	14.50	14.90
4721	NASDAQ	MTEX	Tue, Dec 12, 2017	14.75	14.95	14.50	14.90
4720	NASDAQ	MTEX	Mon, Dec 11, 2017	14.75	14.95	14.26	14.75
4719	NASDAQ	MTEX	Fri, Dec 8, 2017	14.25	14.75	14.25	14.75
4718	NASDAQ	MTEX	Thu, Dec 7, 2017	14.05	14.85	14.05	14.80
4717	NASDAQ	MTEX	Wed, Dec 6, 2017	14.40	14.40	13.60	14.25
4716	NASDAQ	MTEX	Tue, Dec 5, 2017	14.80	14.80	14.40	14.50
4715	NASDAQ	MTEX	Mon, Dec 4, 2017	14.50	14.70	14.50	14.50
4714	NASDAQ	MTEX	Fri, Dec 1, 2017	14.00	14.45	14.00	14.45
4713	NASDAQ	MTEX	Thu, Nov 30, 2017	13.80	14.20	13.80	14.20
4712	NASDAQ	MTEX	Wed, Nov 29, 2017	13.85	14.00	13.65	14.00
4711	NASDAQ	MTEX	Tue, Nov 28, 2017	13.65	14.25	13.50	14.25
4710	NASDAQ	MTEX	Mon, Nov 27, 2017	13.60	13.75	13.60	13.61
4709	NASDAQ	MTEX	Fri, Nov 24, 2017	13.80	13.80	13.80	13.80
4708	NASDAQ	MTEX	Wed, Nov 22, 2017	14.00	14.00	13.85	13.90
4707	NASDAQ	MTEX	Tue, Nov 21, 2017	14.10	14.20	14.10	14.10
4706	NASDAQ	MTEX	Mon, Nov 20, 2017	14.10	14.30	14.10	14.13
4705	NASDAQ	MTEX	Fri, Nov 17, 2017	14.15	14.30	14.15	14.30
4704	NASDAQ	MTEX	Thu, Nov 16, 2017	14.10	14.25	14.10	14.10
4703	NASDAQ	MTEX	Wed, Nov 15, 2017	14.35	14.35	14.10	14.20
4702	NASDAQ	MTEX	Tue, Nov 14, 2017	14.30	14.30	14.10	14.25
4701	NASDAQ	MTEX	Mon, Nov 13, 2017	14.10	14.30	14.10	14.18
4700	NASDAQ	MTEX	Fri, Nov 10, 2017	14.11	14.30	14.11	14.25
4699	NASDAQ	MTEX	Thu, Nov 9, 2017	14.25	14.25	14.15	14.15
4698	NASDAQ	MTEX	Wed, Nov 8, 2017	14.30	14.30	14.10	14.10
4697	NASDAQ	MTEX	Tue, Nov 7, 2017	14.40	14.46	14.25	14.25
4696	NASDAQ	MTEX	Mon, Nov 6, 2017	14.75	14.75	14.25	14.25
4695	NASDAQ	MTEX	Fri, Nov 3, 2017	14.57	14.85	14.57	14.75
4694	NASDAQ	MTEX	Thu, Nov 2, 2017	14.50	14.68	14.45	14.45
4693	NASDAQ	MTEX	Wed, Nov 1, 2017	14.40	14.90	14.40	14.40
4692	NASDAQ	MTEX	Tue, Oct 31, 2017	14.40	14.45	14.40	14.40
4691	NASDAQ	MTEX	Mon, Oct 30, 2017	14.35	14.44	14.30	14.40
4690	NASDAQ	MTEX	Fri, Oct 27, 2017	14.48	14.48	14.31	14.31
4689	NASDAQ	MTEX	Thu, Oct 26, 2017	14.40	14.55	14.40	14.55
4688	NASDAQ	MTEX	Wed, Oct 25, 2017	14.40	14.60	14.40	14.60
4687	NASDAQ	MTEX	Tue, Oct 24, 2017	14.40	14.40	14.40	14.40
4686	NASDAQ	MTEX	Mon, Oct 23, 2017	14.45	14.60	14.20	14.45
4685	NASDAQ	MTEX	Fri, Oct 20, 2017	14.45	14.45	14.45	14.45
4684	NASDAQ	MTEX	Thu, Oct 19, 2017	14.25	14.60	14.25	14.60
4683	NASDAQ	MTEX	Wed, Oct 18, 2017	14.20	14.45	14.15	14.25
4682	NASDAQ	MTEX	Tue, Oct 17, 2017	14.20	14.45	14.20	14.25
4681	NASDAQ	MTEX	Mon, Oct 16, 2017	14.15	14.38	14.15	14.38
4680	NASDAQ	MTEX	Fri, Oct 13, 2017	14.35	14.35	14.15	14.20
4679	NASDAQ	MTEX	Thu, Oct 12, 2017	14.30	14.35	14.30	14.35
4678	NASDAQ	MTEX	Wed, Oct 11, 2017	14.25	14.25	14.25	14.25
4677	NASDAQ	MTEX	Tue, Oct 10, 2017	14.50	14.80	14.15	14.65
4676	NASDAQ	MTEX	Mon, Oct 9, 2017	14.90	14.90	14.05	14.10
4675	NASDAQ	MTEX	Fri, Oct 6, 2017	14.30	14.44	14.30	14.44
4674	NASDAQ	MTEX	Thu, Oct 5, 2017	14.30	14.30	14.30	14.30
4673	NASDAQ	MTEX	Wed, Oct 4, 2017	14.00	14.00	14.00	14.00
4672	NASDAQ	MTEX	Tue, Oct 3, 2017	14.30	14.30	14.20	14.20
4671	NASDAQ	MTEX	Mon, Oct 2, 2017	14.25	14.70	14.15	14.70
4670	NASDAQ	MTEX	Fri, Sep 29, 2017	14.35	14.50	14.10	14.50
4669	NASDAQ	MTEX	Thu, Sep 28, 2017	14.95	14.95	14.45	14.45
4668	NASDAQ	MTEX	Wed, Sep 27, 2017	14.75	15.00	14.27	15.00
4667	NASDAQ	MTEX	Tue, Sep 26, 2017	14.01	15.00	13.90	14.50
4666	NASDAQ	MTEX	Mon, Sep 25, 2017	13.98	14.00	13.98	14.00
4665	NASDAQ	MTEX	Fri, Sep 22, 2017	14.10	14.10	13.98	14.00
4664	NASDAQ	MTEX	Thu, Sep 21, 2017	14.55	14.55	14.15	14.20
4663	NASDAQ	MTEX	Wed, Sep 20, 2017	14.95	15.00	14.15	14.50
4662	NASDAQ	MTEX	Tue, Sep 19, 2017	14.40	14.60	14.40	14.58
4661	NASDAQ	MTEX	Mon, Sep 18, 2017	15.00	15.05	14.05	14.15
4660	NASDAQ	MTEX	Fri, Sep 15, 2017	15.15	15.35	14.95	15.05
4659	NASDAQ	MTEX	Thu, Sep 14, 2017	15.60	15.60	15.45	15.45
4658	NASDAQ	MTEX	Wed, Sep 13, 2017	14.65	15.00	14.65	14.80
4657	NASDAQ	MTEX	Tue, Sep 12, 2017	13.85	14.60	13.85	14.60
4656	NASDAQ	MTEX	Mon, Sep 11, 2017	14.30	14.80	14.30	14.40
4655	NASDAQ	MTEX	Fri, Sep 8, 2017	14.65	14.85	14.10	14.21
4654	NASDAQ	MTEX	Thu, Sep 7, 2017	15.00	15.00	14.75	14.83
4653	NASDAQ	MTEX	Wed, Sep 6, 2017	15.00	15.00	15.00	15.00
4652	NASDAQ	MTEX	Tue, Sep 5, 2017	14.90	15.45	14.88	15.45
4651	NASDAQ	MTEX	Fri, Sep 1, 2017	14.80	15.85	14.80	14.95
4650	NASDAQ	MTEX	Thu, Aug 31, 2017	15.50	15.50	14.95	15.05
4649	NASDAQ	MTEX	Wed, Aug 30, 2017	14.80	14.85	14.80	14.80
4648	NASDAQ	MTEX	Tue, Aug 29, 2017	14.85	14.85	14.75	14.75
4647	NASDAQ	MTEX	Mon, Aug 28, 2017	14.75	15.07	14.55	14.55
4646	NASDAQ	MTEX	Fri, Aug 25, 2017	15.10	15.10	14.85	14.85
4645	NASDAQ	MTEX	Thu, Aug 24, 2017	15.20	15.30	15.20	15.30
4644	NASDAQ	MTEX	Wed, Aug 23, 2017	15.35	15.90	15.00	15.00
4643	NASDAQ	MTEX	Tue, Aug 22, 2017	0.00	0.00	0.00	15.90
4642	NASDAQ	MTEX	Mon, Aug 21, 2017	15.50	16.07	15.40	15.90
4641	NASDAQ	MTEX	Fri, Aug 18, 2017	15.65	15.65	15.65	15.65
4640	NASDAQ	MTEX	Thu, Aug 17, 2017	15.00	15.30	15.00	15.30
4639	NASDAQ	MTEX	Wed, Aug 16, 2017	15.10	15.10	14.60	15.00
4638	NASDAQ	MTEX	Tue, Aug 15, 2017	15.00	15.30	15.00	15.20
4637	NASDAQ	MTEX	Mon, Aug 14, 2017	15.45	15.55	14.85	15.00
4636	NASDAQ	MTEX	Fri, Aug 11, 2017	15.30	15.60	15.20	15.20
4635	NASDAQ	MTEX	Thu, Aug 10, 2017	15.80	15.80	15.20	15.40
4634	NASDAQ	MTEX	Wed, Aug 9, 2017	16.00	16.10	16.00	16.00
4633	NASDAQ	MTEX	Tue, Aug 8, 2017	16.00	16.40	15.55	16.00
4632	NASDAQ	MTEX	Mon, Aug 7, 2017	14.50	15.60	14.50	15.15
4631	NASDAQ	MTEX	Fri, Aug 4, 2017	15.80	15.80	15.00	15.68
4630	NASDAQ	MTEX	Thu, Aug 3, 2017	15.85	16.40	15.85	15.85
4629	NASDAQ	MTEX	Wed, Aug 2, 2017	15.80	15.90	15.75	15.90
4628	NASDAQ	MTEX	Tue, Aug 1, 2017	16.45	16.45	15.75	15.75
4627	NASDAQ	MTEX	Mon, Jul 31, 2017	16.70	16.70	16.65	16.65
4626	NASDAQ	MTEX	Fri, Jul 28, 2017	16.50	16.70	16.50	16.65
4625	NASDAQ	MTEX	Thu, Jul 27, 2017	16.15	16.50	16.15	16.50
4624	NASDAQ	MTEX	Wed, Jul 26, 2017	16.23	16.70	16.09	16.52
4623	NASDAQ	MTEX	Tue, Jul 25, 2017	16.25	16.60	16.25	16.55
4622	NASDAQ	MTEX	Mon, Jul 24, 2017	16.55	16.55	15.80	15.80
4621	NASDAQ	MTEX	Fri, Jul 21, 2017	16.50	16.65	16.35	16.55
4620	NASDAQ	MTEX	Thu, Jul 20, 2017	16.55	16.75	16.25	16.58
4619	NASDAQ	MTEX	Wed, Jul 19, 2017	15.95	16.60	15.95	16.58
4618	NASDAQ	MTEX	Tue, Jul 18, 2017	15.75	15.80	15.75	15.80
4617	NASDAQ	MTEX	Mon, Jul 17, 2017	15.90	16.25	15.90	16.00
4616	NASDAQ	MTEX	Fri, Jul 14, 2017	16.50	16.80	15.85	16.25
4615	NASDAQ	MTEX	Thu, Jul 13, 2017	16.25	16.40	16.25	16.38
4614	NASDAQ	MTEX	Wed, Jul 12, 2017	15.85	16.35	15.75	15.85
4613	NASDAQ	MTEX	Tue, Jul 11, 2017	16.09	16.09	15.62	15.85
4612	NASDAQ	MTEX	Mon, Jul 10, 2017	15.95	15.95	15.80	15.95
4611	NASDAQ	MTEX	Fri, Jul 7, 2017	15.60	16.00	15.15	16.00
4610	NASDAQ	MTEX	Thu, Jul 6, 2017	15.25	15.75	15.20	15.60
4609	NASDAQ	MTEX	Wed, Jul 5, 2017	15.80	16.00	15.28	15.70
4608	NASDAQ	MTEX	Mon, Jul 3, 2017	15.80	16.40	15.70	16.05
4607	NASDAQ	MTEX	Fri, Jun 30, 2017	15.50	15.76	15.50	15.60
4606	NASDAQ	MTEX	Thu, Jun 29, 2017	15.65	15.70	15.40	15.70
4605	NASDAQ	MTEX	Wed, Jun 28, 2017	15.45	15.90	15.45	15.85
4604	NASDAQ	MTEX	Tue, Jun 27, 2017	15.15	15.45	15.15	15.45
4603	NASDAQ	MTEX	Mon, Jun 26, 2017	14.90	15.00	14.70	15.00
4602	NASDAQ	MTEX	Fri, Jun 23, 2017	14.35	14.75	14.35	14.75
4601	NASDAQ	MTEX	Thu, Jun 22, 2017	14.15	14.25	14.15	14.25
4600	NASDAQ	MTEX	Wed, Jun 21, 2017	14.30	14.45	14.30	14.45
4599	NASDAQ	MTEX	Tue, Jun 20, 2017	13.85	14.35	13.85	14.00
4598	NASDAQ	MTEX	Mon, Jun 19, 2017	13.60	13.75	13.60	13.75
4597	NASDAQ	MTEX	Fri, Jun 16, 2017	14.35	14.35	13.50	13.60
4596	NASDAQ	MTEX	Thu, Jun 15, 2017	14.20	14.45	13.60	14.45
4595	NASDAQ	MTEX	Wed, Jun 14, 2017	13.90	14.57	13.90	14.55
4594	NASDAQ	MTEX	Tue, Jun 13, 2017	14.30	14.60	13.70	13.75
4593	NASDAQ	MTEX	Mon, Jun 12, 2017	14.20	14.45	14.20	14.45
4592	NASDAQ	MTEX	Fri, Jun 9, 2017	14.80	14.80	14.18	14.45
4591	NASDAQ	MTEX	Thu, Jun 8, 2017	13.85	14.18	13.76	14.18
4590	NASDAQ	MTEX	Wed, Jun 7, 2017	14.05	14.15	13.82	13.88
4589	NASDAQ	MTEX	Tue, Jun 6, 2017	14.85	14.85	13.45	13.45
4588	NASDAQ	MTEX	Mon, Jun 5, 2017	15.05	15.05	14.70	14.95
4587	NASDAQ	MTEX	Fri, Jun 2, 2017	15.05	15.10	14.87	15.05
4586	NASDAQ	MTEX	Thu, Jun 1, 2017	14.70	14.90	14.70	14.70
4585	NASDAQ	MTEX	Wed, May 31, 2017	14.65	14.80	14.50	14.60
4584	NASDAQ	MTEX	Tue, May 30, 2017	14.95	15.05	14.55	14.55
4583	NASDAQ	MTEX	Fri, May 26, 2017	14.95	14.95	14.85	14.95
4582	NASDAQ	MTEX	Thu, May 25, 2017	14.45	14.95	14.45	14.95
4581	NASDAQ	MTEX	Wed, May 24, 2017	14.90	14.95	14.25	14.95
4580	NASDAQ	MTEX	Tue, May 23, 2017	14.35	15.08	14.15	14.70
4579	NASDAQ	MTEX	Mon, May 22, 2017	13.85	14.40	13.65	14.40
4578	NASDAQ	MTEX	Fri, May 19, 2017	14.50	14.50	13.90	13.90
4577	NASDAQ	MTEX	Thu, May 18, 2017	14.35	14.90	13.98	14.60
4576	NASDAQ	MTEX	Wed, May 17, 2017	14.25	14.40	14.25	14.40
4575	NASDAQ	MTEX	Tue, May 16, 2017	14.50	14.50	14.40	14.50
4574	NASDAQ	MTEX	Mon, May 15, 2017	14.65	14.65	14.55	14.55
4573	NASDAQ	MTEX	Fri, May 12, 2017	14.40	14.85	14.28	14.65
4572	NASDAQ	MTEX	Thu, May 11, 2017	13.30	14.50	13.30	14.20
4571	NASDAQ	MTEX	Wed, May 10, 2017	13.00	13.15	12.76	13.10
4570	NASDAQ	MTEX	Tue, May 9, 2017	13.85	13.85	12.51	13.17
4569	NASDAQ	MTEX	Mon, May 8, 2017	14.50	14.50	14.05	14.10
4568	NASDAQ	MTEX	Fri, May 5, 2017	14.85	14.85	14.50	14.70
4567	NASDAQ	MTEX	Thu, May 4, 2017	15.35	15.37	14.80	14.80
4566	NASDAQ	MTEX	Wed, May 3, 2017	15.40	15.46	15.40	15.46
4565	NASDAQ	MTEX	Tue, May 2, 2017	15.25	15.55	15.25	15.30
4564	NASDAQ	MTEX	Mon, May 1, 2017	15.75	16.05	15.17	15.50
4563	NASDAQ	MTEX	Fri, Apr 28, 2017	16.05	16.10	15.15	15.65
4562	NASDAQ	MTEX	Thu, Apr 27, 2017	16.05	16.40	16.05	16.10
4561	NASDAQ	MTEX	Wed, Apr 26, 2017	16.10	16.28	16.10	16.10
4560	NASDAQ	MTEX	Tue, Apr 25, 2017	16.25	16.25	16.05	16.10
4559	NASDAQ	MTEX	Mon, Apr 24, 2017	16.25	16.30	16.25	16.30
4558	NASDAQ	MTEX	Fri, Apr 21, 2017	0.00	0.00	0.00	16.40
4557	NASDAQ	MTEX	Thu, Apr 20, 2017	16.60	16.60	16.40	16.40
4556	NASDAQ	MTEX	Wed, Apr 19, 2017	16.60	16.85	16.46	16.60
4555	NASDAQ	MTEX	Tue, Apr 18, 2017	16.45	16.60	16.45	16.50
4554	NASDAQ	MTEX	Mon, Apr 17, 2017	16.61	16.61	16.61	16.61
4553	NASDAQ	MTEX	Thu, Apr 13, 2017	16.30	16.40	16.30	16.35
4552	NASDAQ	MTEX	Wed, Apr 12, 2017	16.20	16.45	16.15	16.20
4551	NASDAQ	MTEX	Tue, Apr 11, 2017	16.05	16.40	16.05	16.30
4550	NASDAQ	MTEX	Mon, Apr 10, 2017	16.60	16.60	15.85	16.30
4549	NASDAQ	MTEX	Fri, Apr 7, 2017	15.65	16.00	15.55	15.55
4548	NASDAQ	MTEX	Thu, Apr 6, 2017	15.65	15.90	15.23	15.60
4547	NASDAQ	MTEX	Wed, Apr 5, 2017	16.05	16.65	15.75	15.75
4546	NASDAQ	MTEX	Tue, Apr 4, 2017	16.30	16.35	15.95	15.95
4545	NASDAQ	MTEX	Mon, Apr 3, 2017	16.35	16.65	16.25	16.30
4544	NASDAQ	MTEX	Fri, Mar 31, 2017	16.70	16.70	16.35	16.40
4543	NASDAQ	MTEX	Thu, Mar 30, 2017	16.75	17.30	16.30	16.30
4542	NASDAQ	MTEX	Wed, Mar 29, 2017	16.70	17.30	16.45	16.75
4541	NASDAQ	MTEX	Tue, Mar 28, 2017	16.60	16.95	16.50	16.70
4540	NASDAQ	MTEX	Mon, Mar 27, 2017	16.20	16.80	16.20	16.50
4539	NASDAQ	MTEX	Fri, Mar 24, 2017	15.80	16.40	15.80	16.00
4538	NASDAQ	MTEX	Thu, Mar 23, 2017	15.32	15.62	14.35	15.20
4537	NASDAQ	MTEX	Wed, Mar 22, 2017	16.00	16.00	14.75	15.00
4536	NASDAQ	MTEX	Tue, Mar 21, 2017	16.50	16.50	16.00	16.03
4535	NASDAQ	MTEX	Mon, Mar 20, 2017	16.75	16.75	16.52	16.52
4534	NASDAQ	MTEX	Fri, Mar 17, 2017	16.65	17.00	16.51	17.00
4533	NASDAQ	MTEX	Thu, Mar 16, 2017	16.70	16.90	16.55	16.65
4532	NASDAQ	MTEX	Wed, Mar 15, 2017	16.60	17.00	16.35	17.00
4531	NASDAQ	MTEX	Tue, Mar 14, 2017	17.45	17.65	16.70	16.70
4530	NASDAQ	MTEX	Mon, Mar 13, 2017	18.00	18.00	17.60	17.65
4529	NASDAQ	MTEX	Fri, Mar 10, 2017	17.70	17.95	17.55	17.60
4528	NASDAQ	MTEX	Thu, Mar 9, 2017	17.65	17.90	17.53	17.70
4527	NASDAQ	MTEX	Wed, Mar 8, 2017	17.70	17.95	17.63	17.75
4526	NASDAQ	MTEX	Tue, Mar 7, 2017	17.95	18.35	17.55	17.65
4525	NASDAQ	MTEX	Mon, Mar 6, 2017	17.75	18.40	17.70	18.40
4524	NASDAQ	MTEX	Fri, Mar 3, 2017	18.50	18.55	17.55	18.50
4523	NASDAQ	MTEX	Thu, Mar 2, 2017	18.60	18.75	18.50	18.50
4522	NASDAQ	MTEX	Wed, Mar 1, 2017	18.80	18.80	18.60	18.60
4521	NASDAQ	MTEX	Tue, Feb 28, 2017	18.95	18.95	18.75	18.80
4520	NASDAQ	MTEX	Mon, Feb 27, 2017	18.85	19.15	18.85	19.10
4519	NASDAQ	MTEX	Fri, Feb 24, 2017	18.80	19.45	18.80	19.43
4518	NASDAQ	MTEX	Thu, Feb 23, 2017	18.85	19.00	18.50	19.00
4517	NASDAQ	MTEX	Wed, Feb 22, 2017	19.35	19.35	19.35	19.35
4516	NASDAQ	MTEX	Tue, Feb 21, 2017	19.50	19.50	19.10	19.10
4515	NASDAQ	MTEX	Fri, Feb 17, 2017	18.90	19.50	18.90	19.50
4514	NASDAQ	MTEX	Thu, Feb 16, 2017	18.75	18.91	18.60	18.85
4513	NASDAQ	MTEX	Wed, Feb 15, 2017	19.00	19.00	18.75	18.75
4512	NASDAQ	MTEX	Tue, Feb 14, 2017	19.25	19.69	18.74	19.05
4511	NASDAQ	MTEX	Mon, Feb 13, 2017	19.35	19.75	19.25	19.30
4510	NASDAQ	MTEX	Fri, Feb 10, 2017	18.80	19.45	18.60	19.25
4509	NASDAQ	MTEX	Thu, Feb 9, 2017	18.95	18.95	18.70	18.80
4508	NASDAQ	MTEX	Wed, Feb 8, 2017	19.20	19.20	18.80	18.90
4507	NASDAQ	MTEX	Tue, Feb 7, 2017	19.20	19.30	19.10	19.22
4506	NASDAQ	MTEX	Mon, Feb 6, 2017	18.65	19.80	18.65	18.70
4505	NASDAQ	MTEX	Fri, Feb 3, 2017	19.40	19.40	18.86	18.86
4504	NASDAQ	MTEX	Thu, Feb 2, 2017	19.42	19.45	19.28	19.41
4503	NASDAQ	MTEX	Wed, Feb 1, 2017	19.65	19.70	19.40	19.45
4502	NASDAQ	MTEX	Tue, Jan 31, 2017	18.90	19.90	18.90	19.85
4501	NASDAQ	MTEX	Mon, Jan 30, 2017	19.35	19.35	18.70	19.00
4500	NASDAQ	MTEX	Fri, Jan 27, 2017	18.95	19.50	18.86	19.35
4499	NASDAQ	MTEX	Thu, Jan 26, 2017	19.00	19.00	18.75	18.95
4498	NASDAQ	MTEX	Wed, Jan 25, 2017	18.60	19.00	18.40	18.95
4497	NASDAQ	MTEX	Tue, Jan 24, 2017	18.60	18.90	18.35	18.60
4496	NASDAQ	MTEX	Mon, Jan 23, 2017	18.75	19.10	18.50	18.80
4495	NASDAQ	MTEX	Fri, Jan 20, 2017	18.90	19.10	18.66	19.10
4494	NASDAQ	MTEX	Thu, Jan 19, 2017	19.10	19.70	18.78	19.13
4493	NASDAQ	MTEX	Wed, Jan 18, 2017	19.25	20.35	18.65	18.90
4492	NASDAQ	MTEX	Tue, Jan 17, 2017	18.95	19.60	18.95	19.57
4491	NASDAQ	MTEX	Fri, Jan 13, 2017	19.55	20.30	18.35	18.95
4490	NASDAQ	MTEX	Thu, Jan 12, 2017	19.40	19.63	19.40	19.48
4489	NASDAQ	MTEX	Wed, Jan 11, 2017	19.65	19.67	19.45	19.52
4488	NASDAQ	MTEX	Tue, Jan 10, 2017	19.45	19.80	19.35	19.52
4487	NASDAQ	MTEX	Mon, Jan 9, 2017	20.15	20.42	19.41	19.55
4486	NASDAQ	MTEX	Fri, Jan 6, 2017	20.00	20.40	19.90	20.35
4485	NASDAQ	MTEX	Thu, Jan 5, 2017	20.10	20.22	19.61	20.06
4484	NASDAQ	MTEX	Wed, Jan 4, 2017	19.76	20.70	19.76	20.20
4483	NASDAQ	MTEX	Tue, Jan 3, 2017	20.15	20.75	19.90	20.27
4482	NASDAQ	MTEX	Fri, Dec 30, 2016	20.65	20.65	19.30	20.30
4481	NASDAQ	MTEX	Thu, Dec 29, 2016	20.60	22.30	20.55	20.55
4480	NASDAQ	MTEX	Wed, Dec 28, 2016	20.30	21.05	20.30	20.50
4479	NASDAQ	MTEX	Tue, Dec 27, 2016	19.90	20.92	19.75	20.30
4478	NASDAQ	MTEX	Fri, Dec 23, 2016	19.35	20.10	19.35	19.95
4477	NASDAQ	MTEX	Thu, Dec 22, 2016	20.25	20.25	19.33	19.40
4476	NASDAQ	MTEX	Wed, Dec 21, 2016	21.50	21.60	19.75	20.60
4475	NASDAQ	MTEX	Tue, Dec 20, 2016	21.90	23.80	21.25	21.85
4474	NASDAQ	MTEX	Mon, Dec 19, 2016	20.05	21.90	20.05	21.34
4473	NASDAQ	MTEX	Fri, Dec 16, 2016	18.90	20.00	18.90	19.95
4472	NASDAQ	MTEX	Thu, Dec 15, 2016	18.35	19.30	18.35	18.90
4471	NASDAQ	MTEX	Wed, Dec 14, 2016	18.55	18.55	17.65	18.40
4470	NASDAQ	MTEX	Tue, Dec 13, 2016	17.80	18.28	17.80	17.85
4469	NASDAQ	MTEX	Mon, Dec 12, 2016	17.90	18.00	17.70	17.85
4468	NASDAQ	MTEX	Fri, Dec 9, 2016	18.10	18.10	17.58	17.83
4467	NASDAQ	MTEX	Thu, Dec 8, 2016	17.10	18.85	17.10	18.20
4466	NASDAQ	MTEX	Wed, Dec 7, 2016	16.80	17.50	16.80	17.28
4465	NASDAQ	MTEX	Tue, Dec 6, 2016	17.05	17.05	16.50	16.96
4464	NASDAQ	MTEX	Mon, Dec 5, 2016	16.65	17.00	16.65	17.00
4463	NASDAQ	MTEX	Fri, Dec 2, 2016	16.15	16.70	15.99	16.60
4462	NASDAQ	MTEX	Thu, Dec 1, 2016	16.30	16.30	16.00	16.25
4461	NASDAQ	MTEX	Wed, Nov 30, 2016	16.55	16.55	16.30	16.30
4460	NASDAQ	MTEX	Tue, Nov 29, 2016	17.50	17.50	16.55	16.55
4459	NASDAQ	MTEX	Mon, Nov 28, 2016	17.75	17.75	17.60	17.60
4458	NASDAQ	MTEX	Fri, Nov 25, 2016	17.85	17.85	17.80	17.80
4457	NASDAQ	MTEX	Wed, Nov 23, 2016	17.45	17.75	17.45	17.75
4456	NASDAQ	MTEX	Tue, Nov 22, 2016	17.62	17.62	17.35	17.35
4455	NASDAQ	MTEX	Mon, Nov 21, 2016	16.85	17.41	16.85	17.25
4454	NASDAQ	MTEX	Fri, Nov 18, 2016	16.65	16.90	16.48	16.90
4453	NASDAQ	MTEX	Thu, Nov 17, 2016	16.70	16.85	16.70	16.85
4452	NASDAQ	MTEX	Wed, Nov 16, 2016	16.30	16.80	16.30	16.70
4451	NASDAQ	MTEX	Tue, Nov 15, 2016	16.45	16.95	16.45	16.60
4450	NASDAQ	MTEX	Mon, Nov 14, 2016	16.30	16.60	16.30	16.50
4449	NASDAQ	MTEX	Fri, Nov 11, 2016	16.80	16.80	16.25	16.50
4448	NASDAQ	MTEX	Thu, Nov 10, 2016	17.60	17.60	16.65	16.78
4447	NASDAQ	MTEX	Wed, Nov 9, 2016	17.25	17.65	17.25	17.50
4446	NASDAQ	MTEX	Tue, Nov 8, 2016	16.95	17.65	16.50	17.00
4445	NASDAQ	MTEX	Mon, Nov 7, 2016	17.40	17.40	17.31	17.31
4444	NASDAQ	MTEX	Fri, Nov 4, 2016	17.25	17.40	17.25	17.30
4443	NASDAQ	MTEX	Thu, Nov 3, 2016	0.00	0.00	0.00	17.30
4442	NASDAQ	MTEX	Wed, Nov 2, 2016	17.35	17.35	17.25	17.30
4441	NASDAQ	MTEX	Tue, Nov 1, 2016	17.25	17.60	17.25	17.60
4440	NASDAQ	MTEX	Mon, Oct 31, 2016	17.50	17.50	17.29	17.40
4439	NASDAQ	MTEX	Fri, Oct 28, 2016	17.31	17.55	17.25	17.55
4438	NASDAQ	MTEX	Thu, Oct 27, 2016	17.35	17.35	17.25	17.30
4437	NASDAQ	MTEX	Wed, Oct 26, 2016	17.30	17.35	17.25	17.25
4436	NASDAQ	MTEX	Tue, Oct 25, 2016	17.25	17.35	17.25	17.35
4435	NASDAQ	MTEX	Mon, Oct 24, 2016	17.35	17.35	17.25	17.25
4434	NASDAQ	MTEX	Fri, Oct 21, 2016	17.60	18.00	17.30	17.63
4433	NASDAQ	MTEX	Thu, Oct 20, 2016	17.38	17.40	17.20	17.25
4432	NASDAQ	MTEX	Wed, Oct 19, 2016	17.35	17.55	17.35	17.55
4431	NASDAQ	MTEX	Tue, Oct 18, 2016	17.55	17.57	17.35	17.44
4430	NASDAQ	MTEX	Mon, Oct 17, 2016	17.35	17.35	17.35	17.35
4429	NASDAQ	MTEX	Fri, Oct 14, 2016	0.00	0.00	0.00	17.50
4428	NASDAQ	MTEX	Thu, Oct 13, 2016	17.74	17.78	17.50	17.50
4427	NASDAQ	MTEX	Wed, Oct 12, 2016	17.99	17.99	17.75	17.75
4426	NASDAQ	MTEX	Tue, Oct 11, 2016	18.23	18.23	17.82	17.82
4425	NASDAQ	MTEX	Mon, Oct 10, 2016	17.81	17.83	17.81	17.83
4424	NASDAQ	MTEX	Fri, Oct 7, 2016	0.00	0.00	0.00	17.80
4423	NASDAQ	MTEX	Thu, Oct 6, 2016	17.84	17.84	17.80	17.80
4422	NASDAQ	MTEX	Wed, Oct 5, 2016	17.96	17.96	17.96	17.96
4421	NASDAQ	MTEX	Tue, Oct 4, 2016	17.73	18.00	17.73	17.74
4420	NASDAQ	MTEX	Mon, Oct 3, 2016	17.91	17.91	17.84	17.84
4419	NASDAQ	MTEX	Fri, Sep 30, 2016	17.96	17.97	17.93	17.97
4418	NASDAQ	MTEX	Thu, Sep 29, 2016	18.17	18.17	17.79	17.91
4417	NASDAQ	MTEX	Wed, Sep 28, 2016	18.12	18.40	18.12	18.15
4416	NASDAQ	MTEX	Tue, Sep 27, 2016	17.73	18.46	17.71	18.46
4415	NASDAQ	MTEX	Mon, Sep 26, 2016	18.01	18.01	17.23	17.95
4414	NASDAQ	MTEX	Fri, Sep 23, 2016	17.85	18.16	17.85	18.16
4413	NASDAQ	MTEX	Thu, Sep 22, 2016	18.10	18.10	17.46	17.60
4412	NASDAQ	MTEX	Wed, Sep 21, 2016	17.50	18.20	17.46	18.03
4411	NASDAQ	MTEX	Tue, Sep 20, 2016	17.54	17.74	17.21	17.32
4410	NASDAQ	MTEX	Mon, Sep 19, 2016	17.74	17.95	17.21	17.55
4409	NASDAQ	MTEX	Fri, Sep 16, 2016	18.00	18.20	17.37	17.62
4408	NASDAQ	MTEX	Thu, Sep 15, 2016	18.80	18.80	17.61	17.61
4407	NASDAQ	MTEX	Wed, Sep 14, 2016	18.68	18.78	18.37	18.39
4406	NASDAQ	MTEX	Tue, Sep 13, 2016	18.48	18.79	17.69	18.68
4405	NASDAQ	MTEX	Mon, Sep 12, 2016	18.33	18.84	18.11	18.17
4404	NASDAQ	MTEX	Fri, Sep 9, 2016	17.70	18.30	17.70	18.30
4403	NASDAQ	MTEX	Thu, Sep 8, 2016	17.70	17.97	17.70	17.97
4402	NASDAQ	MTEX	Wed, Sep 7, 2016	17.78	17.85	17.69	17.85
4401	NASDAQ	MTEX	Tue, Sep 6, 2016	17.01	17.69	17.01	17.51
4400	NASDAQ	MTEX	Fri, Sep 2, 2016	17.24	17.69	17.01	17.01
4399	NASDAQ	MTEX	Thu, Sep 1, 2016	16.62	17.10	16.62	16.96
4398	NASDAQ	MTEX	Wed, Aug 31, 2016	16.50	17.69	16.50	16.91
4397	NASDAQ	MTEX	Tue, Aug 30, 2016	16.87	17.35	16.43	16.64
4396	NASDAQ	MTEX	Mon, Aug 29, 2016	17.50	17.69	16.77	16.82
4395	NASDAQ	MTEX	Fri, Aug 26, 2016	16.95	17.75	16.86	17.75
4394	NASDAQ	MTEX	Thu, Aug 25, 2016	16.81	17.03	16.70	16.81
4393	NASDAQ	MTEX	Wed, Aug 24, 2016	16.81	17.05	16.81	16.96
4392	NASDAQ	MTEX	Tue, Aug 23, 2016	17.46	17.46	16.75	16.75
4391	NASDAQ	MTEX	Mon, Aug 22, 2016	17.29	17.50	16.93	17.29
4390	NASDAQ	MTEX	Fri, Aug 19, 2016	17.03	17.19	16.75	17.19
4389	NASDAQ	MTEX	Thu, Aug 18, 2016	16.95	17.10	16.30	17.10
4388	NASDAQ	MTEX	Wed, Aug 17, 2016	16.92	17.28	16.92	17.05
4387	NASDAQ	MTEX	Tue, Aug 16, 2016	17.31	17.31	17.03	17.03
4386	NASDAQ	MTEX	Mon, Aug 15, 2016	17.75	17.76	16.89	17.31
4385	NASDAQ	MTEX	Fri, Aug 12, 2016	16.95	17.23	16.95	17.14
4384	NASDAQ	MTEX	Thu, Aug 11, 2016	17.33	17.80	16.88	16.88
4383	NASDAQ	MTEX	Wed, Aug 10, 2016	17.44	17.67	17.43	17.47
4382	NASDAQ	MTEX	Tue, Aug 9, 2016	17.48	17.70	17.40	17.41
4381	NASDAQ	MTEX	Mon, Aug 8, 2016	17.61	17.99	17.53	17.63
4380	NASDAQ	MTEX	Fri, Aug 5, 2016	17.67	17.82	17.37	17.61
4379	NASDAQ	MTEX	Thu, Aug 4, 2016	17.73	17.95	17.49	17.60
4378	NASDAQ	MTEX	Wed, Aug 3, 2016	18.89	18.89	17.57	17.73
4377	NASDAQ	MTEX	Tue, Aug 2, 2016	17.84	18.31	17.78	17.86
4376	NASDAQ	MTEX	Mon, Aug 1, 2016	17.86	18.45	17.70	17.79
4375	NASDAQ	MTEX	Fri, Jul 29, 2016	18.25	18.66	18.25	18.40
4374	NASDAQ	MTEX	Thu, Jul 28, 2016	17.77	18.78	17.77	17.90
4373	NASDAQ	MTEX	Wed, Jul 27, 2016	17.49	18.98	17.49	17.87
4372	NASDAQ	MTEX	Tue, Jul 26, 2016	17.48	17.94	17.42	17.49
4371	NASDAQ	MTEX	Mon, Jul 25, 2016	17.80	18.08	17.66	17.70
4370	NASDAQ	MTEX	Fri, Jul 22, 2016	17.60	18.14	17.60	17.67
4369	NASDAQ	MTEX	Thu, Jul 21, 2016	17.85	17.95	17.70	17.70
4368	NASDAQ	MTEX	Wed, Jul 20, 2016	17.82	18.32	17.82	17.82
4367	NASDAQ	MTEX	Tue, Jul 19, 2016	19.15	19.15	17.60	17.82
4366	NASDAQ	MTEX	Mon, Jul 18, 2016	20.28	20.28	18.70	19.18
4365	NASDAQ	MTEX	Fri, Jul 15, 2016	20.40	20.62	20.00	20.40
4364	NASDAQ	MTEX	Thu, Jul 14, 2016	19.61	19.71	19.61	19.61
4363	NASDAQ	MTEX	Wed, Jul 13, 2016	19.90	20.06	19.43	19.51
4362	NASDAQ	MTEX	Tue, Jul 12, 2016	20.04	20.30	20.00	20.00
4361	NASDAQ	MTEX	Mon, Jul 11, 2016	20.00	20.26	20.00	20.24
4360	NASDAQ	MTEX	Fri, Jul 8, 2016	20.67	20.67	19.93	20.02
4359	NASDAQ	MTEX	Thu, Jul 7, 2016	20.09	20.77	19.03	20.58
4358	NASDAQ	MTEX	Wed, Jul 6, 2016	20.25	20.63	20.23	20.57
4357	NASDAQ	MTEX	Tue, Jul 5, 2016	20.31	20.49	20.31	20.49
4356	NASDAQ	MTEX	Fri, Jul 1, 2016	20.45	20.63	20.04	20.59
4355	NASDAQ	MTEX	Thu, Jun 30, 2016	20.22	20.80	20.05	20.24
4354	NASDAQ	MTEX	Wed, Jun 29, 2016	20.45	20.94	20.45	20.94
4353	NASDAQ	MTEX	Tue, Jun 28, 2016	20.08	20.70	20.08	20.45
4352	NASDAQ	MTEX	Mon, Jun 27, 2016	20.50	20.54	20.05	20.05
4351	NASDAQ	MTEX	Fri, Jun 24, 2016	20.74	20.86	20.05	20.45
4350	NASDAQ	MTEX	Thu, Jun 23, 2016	21.10	21.36	21.06	21.18
4349	NASDAQ	MTEX	Wed, Jun 22, 2016	20.95	21.37	20.95	21.18
4348	NASDAQ	MTEX	Tue, Jun 21, 2016	20.95	21.39	20.95	20.95
4347	NASDAQ	MTEX	Mon, Jun 20, 2016	21.05	21.43	21.00	21.32
4346	NASDAQ	MTEX	Fri, Jun 17, 2016	21.60	21.80	21.00	21.00
4345	NASDAQ	MTEX	Thu, Jun 16, 2016	21.76	21.94	21.53	21.87
4344	NASDAQ	MTEX	Wed, Jun 15, 2016	21.88	21.88	21.34	21.51
4343	NASDAQ	MTEX	Tue, Jun 14, 2016	21.47	21.88	21.06	21.86
4342	NASDAQ	MTEX	Mon, Jun 13, 2016	21.78	22.24	21.02	21.62
4341	NASDAQ	MTEX	Fri, Jun 10, 2016	21.81	22.48	21.02	22.00
4340	NASDAQ	MTEX	Thu, Jun 9, 2016	21.54	22.06	21.54	21.62
4339	NASDAQ	MTEX	Wed, Jun 8, 2016	21.95	22.08	21.48	21.48
4338	NASDAQ	MTEX	Tue, Jun 7, 2016	21.40	22.61	21.40	21.95
4337	NASDAQ	MTEX	Mon, Jun 6, 2016	20.55	22.00	20.51	21.40
4336	NASDAQ	MTEX	Fri, Jun 3, 2016	19.70	21.01	19.70	20.17
4335	NASDAQ	MTEX	Thu, Jun 2, 2016	20.78	20.78	20.78	20.78
4334	NASDAQ	MTEX	Wed, Jun 1, 2016	20.65	20.91	19.76	20.78
4333	NASDAQ	MTEX	Tue, May 31, 2016	20.70	20.88	20.35	20.85
4332	NASDAQ	MTEX	Fri, May 27, 2016	20.09	20.73	20.05	20.73
4331	NASDAQ	MTEX	Thu, May 26, 2016	20.60	20.84	20.33	20.83
4330	NASDAQ	MTEX	Wed, May 25, 2016	21.16	21.16	20.04	20.36
4329	NASDAQ	MTEX	Tue, May 24, 2016	20.85	20.85	20.05	20.68
4328	NASDAQ	MTEX	Mon, May 23, 2016	20.21	20.64	20.18	20.18
4327	NASDAQ	MTEX	Fri, May 20, 2016	20.22	20.40	20.22	20.40
4326	NASDAQ	MTEX	Thu, May 19, 2016	19.96	20.28	19.70	20.28
4325	NASDAQ	MTEX	Wed, May 18, 2016	19.69	20.39	19.69	20.39
4324	NASDAQ	MTEX	Tue, May 17, 2016	19.73	20.18	19.50	19.70
4323	NASDAQ	MTEX	Mon, May 16, 2016	19.78	20.48	19.68	19.90
4322	NASDAQ	MTEX	Fri, May 13, 2016	19.61	20.52	19.50	19.78
4321	NASDAQ	MTEX	Thu, May 12, 2016	18.98	19.76	18.81	19.49
4320	NASDAQ	MTEX	Wed, May 11, 2016	18.36	19.08	18.36	18.73
4319	NASDAQ	MTEX	Tue, May 10, 2016	18.75	18.85	18.10	18.58
4318	NASDAQ	MTEX	Mon, May 9, 2016	18.77	19.97	18.71	18.76
4317	NASDAQ	MTEX	Fri, May 6, 2016	19.56	19.74	18.80	19.07
4316	NASDAQ	MTEX	Thu, May 5, 2016	20.48	20.56	19.55	19.94
4315	NASDAQ	MTEX	Wed, May 4, 2016	20.45	20.60	19.75	19.76
4314	NASDAQ	MTEX	Tue, May 3, 2016	20.00	20.51	19.80	20.45
4313	NASDAQ	MTEX	Mon, May 2, 2016	20.45	20.45	19.65	20.00
4312	NASDAQ	MTEX	Fri, Apr 29, 2016	20.40	20.92	20.12	20.70
4311	NASDAQ	MTEX	Thu, Apr 28, 2016	20.73	20.88	20.64	20.65
4310	NASDAQ	MTEX	Wed, Apr 27, 2016	20.64	20.92	20.34	20.50
4309	NASDAQ	MTEX	Tue, Apr 26, 2016	20.30	21.00	20.10	20.11
4308	NASDAQ	MTEX	Mon, Apr 25, 2016	20.90	20.90	20.40	20.53
4307	NASDAQ	MTEX	Fri, Apr 22, 2016	20.24	21.00	19.74	21.00
4306	NASDAQ	MTEX	Thu, Apr 21, 2016	21.10	21.10	20.12	20.20
4305	NASDAQ	MTEX	Wed, Apr 20, 2016	20.97	21.19	20.12	20.61
4304	NASDAQ	MTEX	Tue, Apr 19, 2016	20.70	21.60	20.36	21.60
4303	NASDAQ	MTEX	Mon, Apr 18, 2016	20.59	20.92	20.40	20.72
4302	NASDAQ	MTEX	Fri, Apr 15, 2016	21.60	21.96	20.26	20.58
4301	NASDAQ	MTEX	Thu, Apr 14, 2016	21.74	21.90	21.55	21.87
4300	NASDAQ	MTEX	Wed, Apr 13, 2016	22.00	22.00	21.01	21.47
4299	NASDAQ	MTEX	Tue, Apr 12, 2016	22.22	22.22	22.01	22.09
4298	NASDAQ	MTEX	Mon, Apr 11, 2016	21.80	22.65	21.80	22.54
4297	NASDAQ	MTEX	Fri, Apr 8, 2016	22.06	22.60	21.80	21.80
4296	NASDAQ	MTEX	Thu, Apr 7, 2016	22.26	22.44	21.80	21.86
4295	NASDAQ	MTEX	Wed, Apr 6, 2016	22.95	22.98	21.81	22.41
4294	NASDAQ	MTEX	Tue, Apr 5, 2016	22.43	22.43	22.43	22.88
4293	NASDAQ	MTEX	Mon, Apr 4, 2016	21.89	22.87	21.89	22.43
4292	NASDAQ	MTEX	Fri, Apr 1, 2016	23.28	23.28	21.98	22.05
4291	NASDAQ	MTEX	Thu, Mar 31, 2016	24.11	24.30	21.52	23.50
4290	NASDAQ	MTEX	Wed, Mar 30, 2016	23.72	24.49	23.33	24.33
4289	NASDAQ	MTEX	Tue, Mar 29, 2016	22.41	24.00	22.10	24.00
4288	NASDAQ	MTEX	Mon, Mar 28, 2016	21.28	21.35	21.03	21.23
4287	NASDAQ	MTEX	Thu, Mar 24, 2016	20.62	20.64	20.62	21.28
4286	NASDAQ	MTEX	Wed, Mar 23, 2016	20.85	21.00	20.69	20.85
4285	NASDAQ	MTEX	Tue, Mar 22, 2016	20.31	21.01	20.01	20.62
4284	NASDAQ	MTEX	Mon, Mar 21, 2016	20.17	20.59	20.10	20.18
4283	NASDAQ	MTEX	Fri, Mar 18, 2016	20.29	20.39	20.01	20.02
4282	NASDAQ	MTEX	Thu, Mar 17, 2016	21.14	21.14	20.00	20.29
4281	NASDAQ	MTEX	Wed, Mar 16, 2016	20.09	20.09	19.70	19.70
4280	NASDAQ	MTEX	Tue, Mar 15, 2016	18.50	18.50	18.50	19.78
4279	NASDAQ	MTEX	Mon, Mar 14, 2016	18.80	18.80	18.68	18.69
4278	NASDAQ	MTEX	Fri, Mar 11, 2016	18.87	18.87	18.87	18.61
4277	NASDAQ	MTEX	Thu, Mar 10, 2016	19.09	19.09	19.09	19.04
4276	NASDAQ	MTEX	Wed, Mar 9, 2016	19.48	19.48	19.01	18.63
4275	NASDAQ	MTEX	Tue, Mar 8, 2016	18.81	18.82	18.81	18.62
4274	NASDAQ	MTEX	Mon, Mar 7, 2016	18.96	19.48	18.44	18.51
4273	NASDAQ	MTEX	Fri, Mar 4, 2016	19.14	19.86	18.56	18.97
4272	NASDAQ	MTEX	Thu, Mar 3, 2016	18.23	18.23	18.23	19.52
4271	NASDAQ	MTEX	Wed, Mar 2, 2016	18.25	19.00	18.18	18.18
4270	NASDAQ	MTEX	Tue, Mar 1, 2016	18.16	18.90	18.00	18.16
4269	NASDAQ	MTEX	Mon, Feb 29, 2016	18.16	18.16	18.16	18.16
4268	NASDAQ	MTEX	Fri, Feb 26, 2016	17.68	17.68	17.68	18.18
4267	NASDAQ	MTEX	Thu, Feb 25, 2016	17.51	18.03	17.51	17.79
4266	NASDAQ	MTEX	Wed, Feb 24, 2016	17.00	18.00	16.91	17.42
4265	NASDAQ	MTEX	Tue, Feb 23, 2016	17.08	17.11	17.01	17.11
4264	NASDAQ	MTEX	Mon, Feb 22, 2016	17.00	17.29	17.00	17.16
4263	NASDAQ	MTEX	Fri, Feb 19, 2016	16.82	17.78	16.82	17.25
4262	NASDAQ	MTEX	Thu, Feb 18, 2016	17.29	17.29	17.00	17.00
4261	NASDAQ	MTEX	Wed, Feb 17, 2016	16.85	17.55	16.83	17.28
4260	NASDAQ	MTEX	Tue, Feb 16, 2016	17.02	17.98	16.72	16.88
4259	NASDAQ	MTEX	Fri, Feb 12, 2016	17.00	17.80	16.86	17.10
4258	NASDAQ	MTEX	Thu, Feb 11, 2016	17.16	17.16	17.00	17.09
4257	NASDAQ	MTEX	Wed, Feb 10, 2016	17.18	17.18	17.18	17.18
4256	NASDAQ	MTEX	Tue, Feb 9, 2016	17.00	17.18	17.00	17.14
4255	NASDAQ	MTEX	Mon, Feb 8, 2016	17.68	17.68	17.06	17.14
4254	NASDAQ	MTEX	Fri, Feb 5, 2016	18.06	18.19	17.65	17.65
4253	NASDAQ	MTEX	Thu, Feb 4, 2016	17.72	18.15	17.62	18.15
4252	NASDAQ	MTEX	Wed, Feb 3, 2016	17.85	17.92	17.56	17.73
4251	NASDAQ	MTEX	Tue, Feb 2, 2016	17.75	18.05	17.75	17.87
4250	NASDAQ	MTEX	Mon, Feb 1, 2016	17.75	17.99	17.75	17.79
4249	NASDAQ	MTEX	Fri, Jan 29, 2016	17.85	18.06	17.45	17.60
4248	NASDAQ	MTEX	Thu, Jan 28, 2016	18.50	18.67	17.42	17.57
4247	NASDAQ	MTEX	Wed, Jan 27, 2016	17.76	18.08	17.29	17.88
4246	NASDAQ	MTEX	Tue, Jan 26, 2016	17.42	18.20	17.23	17.50
4245	NASDAQ	MTEX	Mon, Jan 25, 2016	17.07	17.35	17.07	17.22
4244	NASDAQ	MTEX	Fri, Jan 22, 2016	17.13	17.18	17.05	17.10
4243	NASDAQ	MTEX	Thu, Jan 21, 2016	16.85	17.14	16.85	16.96
4242	NASDAQ	MTEX	Wed, Jan 20, 2016	16.84	17.72	16.84	16.90
4241	NASDAQ	MTEX	Tue, Jan 19, 2016	17.21	17.21	16.85	16.85
4240	NASDAQ	MTEX	Fri, Jan 15, 2016	17.00	17.18	16.84	17.10
4239	NASDAQ	MTEX	Thu, Jan 14, 2016	17.47	17.53	17.00	17.00
4238	NASDAQ	MTEX	Wed, Jan 13, 2016	17.40	17.68	17.37	17.44
4237	NASDAQ	MTEX	Tue, Jan 12, 2016	17.25	17.72	17.25	17.34
4236	NASDAQ	MTEX	Mon, Jan 11, 2016	17.89	17.90	17.15	17.24
4235	NASDAQ	MTEX	Fri, Jan 8, 2016	18.73	19.42	17.83	17.89
4234	NASDAQ	MTEX	Thu, Jan 7, 2016	19.61	19.61	18.50	18.67
4233	NASDAQ	MTEX	Wed, Jan 6, 2016	19.00	19.68	19.00	19.35
4232	NASDAQ	MTEX	Tue, Jan 5, 2016	18.84	19.16	18.84	19.10
4231	NASDAQ	MTEX	Mon, Jan 4, 2016	18.75	19.37	18.50	18.98
4230	NASDAQ	MTEX	Thu, Dec 31, 2015	18.76	19.33	18.76	18.85
4229	NASDAQ	MTEX	Wed, Dec 30, 2015	19.15	19.32	18.76	18.76
4228	NASDAQ	MTEX	Tue, Dec 29, 2015	19.13	19.80	19.13	19.25
4227	NASDAQ	MTEX	Mon, Dec 28, 2015	19.00	19.71	19.00	19.22
4226	NASDAQ	MTEX	Thu, Dec 24, 2015	19.36	19.44	19.14	19.14
4225	NASDAQ	MTEX	Wed, Dec 23, 2015	19.45	19.70	19.11	19.41
4224	NASDAQ	MTEX	Tue, Dec 22, 2015	19.10	19.64	19.10	19.32
4223	NASDAQ	MTEX	Mon, Dec 21, 2015	19.50	19.68	19.11	19.14
4222	NASDAQ	MTEX	Fri, Dec 18, 2015	19.67	19.67	19.26	19.29
4221	NASDAQ	MTEX	Thu, Dec 17, 2015	19.25	19.51	19.25	19.40
4220	NASDAQ	MTEX	Wed, Dec 16, 2015	19.16	19.99	19.01	19.24
4219	NASDAQ	MTEX	Tue, Dec 15, 2015	19.65	20.29	19.07	19.07
4218	NASDAQ	MTEX	Mon, Dec 14, 2015	19.82	20.27	19.00	19.03
4217	NASDAQ	MTEX	Fri, Dec 11, 2015	20.01	20.01	19.58	19.83
4216	NASDAQ	MTEX	Thu, Dec 10, 2015	20.10	20.12	20.00	20.08
4215	NASDAQ	MTEX	Wed, Dec 9, 2015	19.80	20.27	19.56	20.00
4214	NASDAQ	MTEX	Tue, Dec 8, 2015	19.92	20.28	19.72	19.84
4213	NASDAQ	MTEX	Mon, Dec 7, 2015	20.15	20.50	19.55	20.29
4212	NASDAQ	MTEX	Fri, Dec 4, 2015	20.88	21.02	19.89	20.45
4211	NASDAQ	MTEX	Thu, Dec 3, 2015	20.80	21.36	20.80	20.87
4210	NASDAQ	MTEX	Wed, Dec 2, 2015	21.31	21.80	20.88	21.23
4209	NASDAQ	MTEX	Tue, Dec 1, 2015	21.06	21.50	20.56	21.40
4208	NASDAQ	MTEX	Mon, Nov 30, 2015	21.98	21.98	21.53	21.82
4207	NASDAQ	MTEX	Fri, Nov 27, 2015	21.56	21.78	21.53	21.70
4206	NASDAQ	MTEX	Wed, Nov 25, 2015	20.71	21.60	20.71	21.53
4205	NASDAQ	MTEX	Tue, Nov 24, 2015	19.94	20.94	19.78	20.94
4204	NASDAQ	MTEX	Mon, Nov 23, 2015	19.84	19.98	19.52	19.91
4203	NASDAQ	MTEX	Fri, Nov 20, 2015	19.56	19.89	19.53	19.83
4202	NASDAQ	MTEX	Thu, Nov 19, 2015	19.71	19.94	19.52	19.75
4201	NASDAQ	MTEX	Wed, Nov 18, 2015	19.80	19.93	19.15	19.61
4200	NASDAQ	MTEX	Tue, Nov 17, 2015	19.06	20.20	18.66	19.37
4199	NASDAQ	MTEX	Mon, Nov 16, 2015	19.01	19.37	18.50	19.10
4198	NASDAQ	MTEX	Fri, Nov 13, 2015	20.00	20.00	19.37	19.37
4197	NASDAQ	MTEX	Thu, Nov 12, 2015	19.62	21.96	19.62	20.17
4196	NASDAQ	MTEX	Wed, Nov 11, 2015	20.00	20.66	19.15	19.62
4195	NASDAQ	MTEX	Tue, Nov 10, 2015	19.78	20.45	18.51	19.52
4194	NASDAQ	MTEX	Mon, Nov 9, 2015	25.10	26.00	23.18	25.98
4193	NASDAQ	MTEX	Fri, Nov 6, 2015	27.60	27.78	25.10	25.10
4192	NASDAQ	MTEX	Thu, Nov 5, 2015	28.26	28.50	27.61	27.64
4191	NASDAQ	MTEX	Wed, Nov 4, 2015	27.60	28.88	27.60	28.06
4190	NASDAQ	MTEX	Tue, Nov 3, 2015	27.60	29.29	26.82	27.60
4189	NASDAQ	MTEX	Mon, Nov 2, 2015	25.28	29.60	25.01	27.90
4188	NASDAQ	MTEX	Fri, Oct 30, 2015	24.90	25.00	24.75	24.84
4187	NASDAQ	MTEX	Thu, Oct 29, 2015	24.03	25.00	24.00	24.67
4186	NASDAQ	MTEX	Wed, Oct 28, 2015	23.50	24.50	23.50	24.49
4185	NASDAQ	MTEX	Tue, Oct 27, 2015	23.05	23.68	23.05	23.34
4184	NASDAQ	MTEX	Mon, Oct 26, 2015	22.65	23.20	22.65	23.13
4183	NASDAQ	MTEX	Fri, Oct 23, 2015	22.58	22.65	21.50	22.49
4182	NASDAQ	MTEX	Thu, Oct 22, 2015	22.75	23.39	22.66	22.66
4181	NASDAQ	MTEX	Wed, Oct 21, 2015	22.54	22.67	22.44	22.61
4180	NASDAQ	MTEX	Tue, Oct 20, 2015	22.71	22.80	21.56	21.56
4179	NASDAQ	MTEX	Mon, Oct 19, 2015	21.50	22.94	20.36	22.70
4178	NASDAQ	MTEX	Fri, Oct 16, 2015	21.33	22.50	21.33	21.80
4177	NASDAQ	MTEX	Thu, Oct 15, 2015	21.04	21.34	20.94	21.32
4176	NASDAQ	MTEX	Wed, Oct 14, 2015	20.49	20.96	20.28	20.60
4175	NASDAQ	MTEX	Tue, Oct 13, 2015	20.89	20.89	20.62	20.62
4174	NASDAQ	MTEX	Mon, Oct 12, 2015	21.13	21.13	20.71	20.92
4173	NASDAQ	MTEX	Fri, Oct 9, 2015	20.95	20.96	20.43	20.92
4172	NASDAQ	MTEX	Thu, Oct 8, 2015	20.83	21.00	20.35	20.88
4171	NASDAQ	MTEX	Wed, Oct 7, 2015	19.80	21.10	19.80	20.80
4170	NASDAQ	MTEX	Tue, Oct 6, 2015	19.12	20.00	19.12	19.52
4169	NASDAQ	MTEX	Mon, Oct 5, 2015	18.77	19.63	18.38	19.44
4168	NASDAQ	MTEX	Fri, Oct 2, 2015	18.89	19.51	18.49	18.55
4167	NASDAQ	MTEX	Thu, Oct 1, 2015	18.90	18.98	18.71	18.91
4166	NASDAQ	MTEX	Wed, Sep 30, 2015	19.11	19.15	18.74	18.96
4165	NASDAQ	MTEX	Tue, Sep 29, 2015	19.37	19.69	19.14	19.26
4164	NASDAQ	MTEX	Mon, Sep 28, 2015	19.64	19.95	19.12	19.54
4163	NASDAQ	MTEX	Fri, Sep 25, 2015	19.59	19.71	19.26	19.68
4162	NASDAQ	MTEX	Thu, Sep 24, 2015	19.26	19.90	19.26	19.59
4161	NASDAQ	MTEX	Wed, Sep 23, 2015	20.00	20.00	19.20	19.30
4160	NASDAQ	MTEX	Tue, Sep 22, 2015	20.21	20.38	19.95	19.99
4159	NASDAQ	MTEX	Mon, Sep 21, 2015	19.84	20.30	19.84	20.20
4158	NASDAQ	MTEX	Fri, Sep 18, 2015	19.24	19.79	18.70	19.79
4157	NASDAQ	MTEX	Thu, Sep 17, 2015	19.51	20.00	19.23	19.54
4156	NASDAQ	MTEX	Wed, Sep 16, 2015	19.11	19.80	18.25	19.34
4155	NASDAQ	MTEX	Tue, Sep 15, 2015	17.49	19.30	17.30	19.26
4154	NASDAQ	MTEX	Mon, Sep 14, 2015	17.20	17.68	17.17	17.39
4153	NASDAQ	MTEX	Fri, Sep 11, 2015	16.91	17.12	16.80	17.06
4152	NASDAQ	MTEX	Thu, Sep 10, 2015	16.83	17.00	16.83	16.91
4151	NASDAQ	MTEX	Wed, Sep 9, 2015	17.03	17.12	17.00	17.00
4150	NASDAQ	MTEX	Tue, Sep 8, 2015	16.85	17.50	16.85	17.14
4149	NASDAQ	MTEX	Fri, Sep 4, 2015	17.07	17.24	16.90	16.96
4148	NASDAQ	MTEX	Thu, Sep 3, 2015	17.12	17.25	16.80	17.25
4147	NASDAQ	MTEX	Wed, Sep 2, 2015	17.30	17.30	16.91	17.12
4146	NASDAQ	MTEX	Tue, Sep 1, 2015	16.70	17.68	16.70	17.30
4145	NASDAQ	MTEX	Mon, Aug 31, 2015	17.19	17.20	16.60	16.92
4144	NASDAQ	MTEX	Fri, Aug 28, 2015	17.43	17.66	16.72	17.54
4143	NASDAQ	MTEX	Thu, Aug 27, 2015	16.96	17.49	16.30	17.49
4142	NASDAQ	MTEX	Wed, Aug 26, 2015	17.04	17.10	16.85	16.95
4141	NASDAQ	MTEX	Tue, Aug 25, 2015	17.49	17.49	17.04	17.04
4140	NASDAQ	MTEX	Mon, Aug 24, 2015	18.00	18.00	17.32	17.34
4139	NASDAQ	MTEX	Fri, Aug 21, 2015	18.07	18.10	18.06	18.10
4138	NASDAQ	MTEX	Thu, Aug 20, 2015	18.43	19.23	18.16	18.16
4137	NASDAQ	MTEX	Wed, Aug 19, 2015	18.40	18.95	18.06	18.60
4136	NASDAQ	MTEX	Tue, Aug 18, 2015	19.24	19.24	18.85	18.85
4135	NASDAQ	MTEX	Mon, Aug 17, 2015	19.30	19.48	19.26	19.26
4134	NASDAQ	MTEX	Fri, Aug 14, 2015	18.89	19.70	18.64	18.65
4133	NASDAQ	MTEX	Thu, Aug 13, 2015	19.85	19.85	18.94	19.00
4132	NASDAQ	MTEX	Wed, Aug 12, 2015	18.05	18.31	17.84	17.95
4131	NASDAQ	MTEX	Tue, Aug 11, 2015	19.75	19.75	18.00	18.26
4130	NASDAQ	MTEX	Mon, Aug 10, 2015	18.80	19.71	18.30	19.59
4129	NASDAQ	MTEX	Fri, Aug 7, 2015	20.49	20.49	18.76	18.76
4128	NASDAQ	MTEX	Thu, Aug 6, 2015	21.00	21.20	20.50	20.50
4127	NASDAQ	MTEX	Wed, Aug 5, 2015	20.55	21.01	20.48	21.00
4126	NASDAQ	MTEX	Tue, Aug 4, 2015	18.50	20.79	18.50	20.47
4125	NASDAQ	MTEX	Mon, Aug 3, 2015	17.38	17.71	17.37	17.42
4124	NASDAQ	MTEX	Fri, Jul 31, 2015	17.35	17.71	17.26	17.38
4123	NASDAQ	MTEX	Thu, Jul 30, 2015	17.11	17.66	17.11	17.32
4122	NASDAQ	MTEX	Wed, Jul 29, 2015	17.07	17.49	17.04	17.36
4121	NASDAQ	MTEX	Tue, Jul 28, 2015	17.38	17.39	17.05	17.20
4120	NASDAQ	MTEX	Mon, Jul 27, 2015	17.41	17.42	17.04	17.15
4119	NASDAQ	MTEX	Fri, Jul 24, 2015	17.85	17.85	17.48	17.55
4118	NASDAQ	MTEX	Thu, Jul 23, 2015	17.55	17.60	17.26	17.49
4117	NASDAQ	MTEX	Wed, Jul 22, 2015	17.25	17.45	17.15	17.15
4116	NASDAQ	MTEX	Tue, Jul 21, 2015	17.10	17.50	17.10	17.25
4115	NASDAQ	MTEX	Mon, Jul 20, 2015	17.05	17.20	17.05	17.13
4114	NASDAQ	MTEX	Fri, Jul 17, 2015	17.35	17.50	17.21	17.21
4113	NASDAQ	MTEX	Thu, Jul 16, 2015	17.53	17.53	17.08	17.24
4112	NASDAQ	MTEX	Wed, Jul 15, 2015	17.10	17.52	17.10	17.40
4111	NASDAQ	MTEX	Tue, Jul 14, 2015	17.20	17.48	17.05	17.31
4110	NASDAQ	MTEX	Mon, Jul 13, 2015	17.57	17.95	17.01	17.07
4109	NASDAQ	MTEX	Fri, Jul 10, 2015	17.81	17.95	17.37	17.38
4108	NASDAQ	MTEX	Thu, Jul 9, 2015	17.93	17.93	17.81	17.83
4107	NASDAQ	MTEX	Wed, Jul 8, 2015	18.04	18.04	17.68	17.86
4106	NASDAQ	MTEX	Tue, Jul 7, 2015	17.94	18.10	17.69	18.04
4105	NASDAQ	MTEX	Mon, Jul 6, 2015	17.88	18.10	17.53	18.06
4104	NASDAQ	MTEX	Thu, Jul 2, 2015	17.80	18.07	17.62	17.95
4103	NASDAQ	MTEX	Wed, Jul 1, 2015	18.00	18.10	17.71	17.71
4102	NASDAQ	MTEX	Tue, Jun 30, 2015	18.10	18.11	16.98	18.00
4101	NASDAQ	MTEX	Mon, Jun 29, 2015	19.00	19.01	18.09	18.09
4100	NASDAQ	MTEX	Fri, Jun 26, 2015	19.42	19.50	18.61	19.14
4099	NASDAQ	MTEX	Thu, Jun 25, 2015	20.20	20.31	19.06	19.41
4098	NASDAQ	MTEX	Wed, Jun 24, 2015	20.45	20.45	19.71	20.31
4097	NASDAQ	MTEX	Tue, Jun 23, 2015	20.68	20.68	20.06	20.45
4096	NASDAQ	MTEX	Mon, Jun 22, 2015	20.40	21.00	20.41	20.68
4095	NASDAQ	MTEX	Fri, Jun 19, 2015	19.97	20.40	19.92	20.40
4094	NASDAQ	MTEX	Thu, Jun 18, 2015	20.00	20.14	19.71	19.87
4093	NASDAQ	MTEX	Wed, Jun 17, 2015	19.93	20.21	19.70	20.16
4092	NASDAQ	MTEX	Tue, Jun 16, 2015	19.82	20.35	19.71	19.71
4091	NASDAQ	MTEX	Mon, Jun 15, 2015	19.78	19.99	19.50	19.70
4090	NASDAQ	MTEX	Fri, Jun 12, 2015	19.79	20.24	19.79	19.80
4089	NASDAQ	MTEX	Thu, Jun 11, 2015	20.00	20.20	19.71	19.76
4088	NASDAQ	MTEX	Wed, Jun 10, 2015	19.90	20.29	19.81	19.81
4087	NASDAQ	MTEX	Tue, Jun 9, 2015	20.00	20.53	19.81	19.89
4086	NASDAQ	MTEX	Mon, Jun 8, 2015	20.67	20.40	19.85	20.00
4085	NASDAQ	MTEX	Fri, Jun 5, 2015	20.50	20.88	20.50	20.75
4084	NASDAQ	MTEX	Thu, Jun 4, 2015	20.39	20.75	20.20	20.74
4083	NASDAQ	MTEX	Wed, Jun 3, 2015	20.25	20.39	19.95	20.39
4082	NASDAQ	MTEX	Tue, Jun 2, 2015	20.23	20.45	20.07	20.27
4081	NASDAQ	MTEX	Mon, Jun 1, 2015	20.70	20.80	20.25	20.33
4080	NASDAQ	MTEX	Fri, May 29, 2015	20.81	21.08	20.41	20.75
4079	NASDAQ	MTEX	Thu, May 28, 2015	20.65	20.98	20.73	20.95
4078	NASDAQ	MTEX	Wed, May 27, 2015	20.86	21.06	20.66	20.66
4077	NASDAQ	MTEX	Tue, May 26, 2015	20.90	21.19	20.77	20.92
4076	NASDAQ	MTEX	Fri, May 22, 2015	20.83	21.00	20.52	21.00
4075	NASDAQ	MTEX	Thu, May 21, 2015	20.67	20.91	20.38	20.90
4074	NASDAQ	MTEX	Wed, May 20, 2015	20.82	21.19	20.28	20.32
4073	NASDAQ	MTEX	Tue, May 19, 2015	20.69	20.93	20.57	20.78
4072	NASDAQ	MTEX	Mon, May 18, 2015	20.27	21.00	20.27	20.55
4071	NASDAQ	MTEX	Fri, May 15, 2015	20.63	20.63	20.20	20.25
4070	NASDAQ	MTEX	Thu, May 14, 2015	20.84	20.84	20.15	20.81
4069	NASDAQ	MTEX	Wed, May 13, 2015	20.51	21.27	19.21	20.98
4068	NASDAQ	MTEX	Tue, May 12, 2015	18.75	20.49	18.65	20.39
4067	NASDAQ	MTEX	Mon, May 11, 2015	18.93	19.37	18.28	18.34
4066	NASDAQ	MTEX	Fri, May 8, 2015	19.20	19.23	18.70	18.72
4065	NASDAQ	MTEX	Thu, May 7, 2015	19.58	19.93	19.39	19.40
4064	NASDAQ	MTEX	Wed, May 6, 2015	19.66	19.66	19.30	19.36
4063	NASDAQ	MTEX	Tue, May 5, 2015	19.51	20.00	19.21	19.53
4062	NASDAQ	MTEX	Mon, May 4, 2015	19.87	20.07	19.55	19.55
4061	NASDAQ	MTEX	Fri, May 1, 2015	19.25	19.97	18.51	19.91
4060	NASDAQ	MTEX	Thu, Apr 30, 2015	19.75	19.75	19.31	19.31
4059	NASDAQ	MTEX	Wed, Apr 29, 2015	20.20	20.20	19.75	19.76
4058	NASDAQ	MTEX	Tue, Apr 28, 2015	19.65	20.10	19.65	19.88
4057	NASDAQ	MTEX	Mon, Apr 27, 2015	20.45	20.50	19.66	19.66
4056	NASDAQ	MTEX	Fri, Apr 24, 2015	20.51	20.73	20.30	20.56
4055	NASDAQ	MTEX	Thu, Apr 23, 2015	20.71	20.87	20.50	20.50
4054	NASDAQ	MTEX	Wed, Apr 22, 2015	21.18	20.88	20.44	20.83
4053	NASDAQ	MTEX	Tue, Apr 21, 2015	20.74	20.73	20.12	20.69
4052	NASDAQ	MTEX	Mon, Apr 20, 2015	20.09	20.90	20.09	20.41
4051	NASDAQ	MTEX	Fri, Apr 17, 2015	20.58	20.61	19.77	19.85
4050	NASDAQ	MTEX	Thu, Apr 16, 2015	20.64	20.41	20.25	20.41
4049	NASDAQ	MTEX	Wed, Apr 15, 2015	20.41	21.20	20.41	20.66
4048	NASDAQ	MTEX	Tue, Apr 14, 2015	20.78	21.79	20.30	20.41
4047	NASDAQ	MTEX	Mon, Apr 13, 2015	20.85	21.45	20.09	21.04
4046	NASDAQ	MTEX	Fri, Apr 10, 2015	20.54	20.84	20.01	20.76
4045	NASDAQ	MTEX	Thu, Apr 9, 2015	21.11	21.24	20.41	20.43
4044	NASDAQ	MTEX	Wed, Apr 8, 2015	20.21	22.30	20.21	20.94
4043	NASDAQ	MTEX	Tue, Apr 7, 2015	20.02	20.50	19.94	20.32
4042	NASDAQ	MTEX	Mon, Apr 6, 2015	19.02	20.22	19.02	19.57
4041	NASDAQ	MTEX	Thu, Apr 2, 2015	18.77	20.24	18.61	19.02
4040	NASDAQ	MTEX	Wed, Apr 1, 2015	18.56	18.99	18.55	18.55
4039	NASDAQ	MTEX	Tue, Mar 31, 2015	18.41	19.26	18.07	18.76
4038	NASDAQ	MTEX	Mon, Mar 30, 2015	19.36	19.36	18.41	18.41
4037	NASDAQ	MTEX	Fri, Mar 27, 2015	19.13	19.36	18.64	19.09
4036	NASDAQ	MTEX	Thu, Mar 26, 2015	18.99	19.40	18.56	18.99
4035	NASDAQ	MTEX	Wed, Mar 25, 2015	19.19	19.80	18.75	19.11
4034	NASDAQ	MTEX	Tue, Mar 24, 2015	19.04	20.25	19.03	19.25
4033	NASDAQ	MTEX	Mon, Mar 23, 2015	18.82	19.26	18.62	19.02
4032	NASDAQ	MTEX	Fri, Mar 20, 2015	18.90	19.07	18.55	18.95
4031	NASDAQ	MTEX	Thu, Mar 19, 2015	18.13	18.98	18.43	18.90
4030	NASDAQ	MTEX	Wed, Mar 18, 2015	17.50	19.00	17.40	18.17
4029	NASDAQ	MTEX	Tue, Mar 17, 2015	17.00	18.00	17.00	17.89
4028	NASDAQ	MTEX	Mon, Mar 16, 2015	17.84	17.87	17.11	17.12
4027	NASDAQ	MTEX	Fri, Mar 13, 2015	18.24	18.25	17.90	18.07
4026	NASDAQ	MTEX	Thu, Mar 12, 2015	18.22	18.29	18.08	18.08
4025	NASDAQ	MTEX	Wed, Mar 11, 2015	18.11	18.78	17.50	18.22
4024	NASDAQ	MTEX	Tue, Mar 10, 2015	18.48	18.51	18.03	18.40
4023	NASDAQ	MTEX	Mon, Mar 9, 2015	18.50	18.69	17.30	18.46
4022	NASDAQ	MTEX	Fri, Mar 6, 2015	17.86	19.09	18.00	18.60
4021	NASDAQ	MTEX	Thu, Mar 5, 2015	19.00	19.16	17.75	18.00
4020	NASDAQ	MTEX	Wed, Mar 4, 2015	21.79	21.55	18.68	18.77
4019	NASDAQ	MTEX	Tue, Mar 3, 2015	22.50	22.90	21.37	22.00
4018	NASDAQ	MTEX	Mon, Mar 2, 2015	23.33	24.17	22.60	22.67
4017	NASDAQ	MTEX	Fri, Feb 27, 2015	22.72	23.54	22.69	23.01
4016	NASDAQ	MTEX	Thu, Feb 26, 2015	22.66	23.24	22.61	22.72
4015	NASDAQ	MTEX	Wed, Feb 25, 2015	24.00	23.90	22.61	22.61
4014	NASDAQ	MTEX	Tue, Feb 24, 2015	24.15	24.04	23.82	23.87
4013	NASDAQ	MTEX	Mon, Feb 23, 2015	23.59	24.40	23.59	23.91
4012	NASDAQ	MTEX	Fri, Feb 20, 2015	23.60	23.60	22.46	23.30
4011	NASDAQ	MTEX	Thu, Feb 19, 2015	24.25	24.48	23.29	23.34
4010	NASDAQ	MTEX	Wed, Feb 18, 2015	24.30	24.75	24.05	24.35
4009	NASDAQ	MTEX	Tue, Feb 17, 2015	23.00	24.35	23.93	24.29
4008	NASDAQ	MTEX	Fri, Feb 13, 2015	23.09	24.25	22.27	23.89
4007	NASDAQ	MTEX	Thu, Feb 12, 2015	22.25	23.55	22.14	23.20
4006	NASDAQ	MTEX	Wed, Feb 11, 2015	22.10	22.25	21.28	22.25
4005	NASDAQ	MTEX	Tue, Feb 10, 2015	22.38	22.76	21.53	22.04
4004	NASDAQ	MTEX	Mon, Feb 9, 2015	21.61	22.94	21.61	22.38
4003	NASDAQ	MTEX	Fri, Feb 6, 2015	21.98	22.23	21.00	21.19
4002	NASDAQ	MTEX	Thu, Feb 5, 2015	21.30	22.24	21.01	21.89
4001	NASDAQ	MTEX	Wed, Feb 4, 2015	20.02	21.46	19.95	21.31
4000	NASDAQ	MTEX	Tue, Feb 3, 2015	18.76	20.35	18.25	19.99
3999	NASDAQ	MTEX	Mon, Feb 2, 2015	18.70	19.58	17.30	18.55
3998	NASDAQ	MTEX	Fri, Jan 30, 2015	19.51	20.08	18.45	18.70
3997	NASDAQ	MTEX	Thu, Jan 29, 2015	20.60	20.88	19.51	19.64
3996	NASDAQ	MTEX	Wed, Jan 28, 2015	21.59	21.59	20.51	20.89
3995	NASDAQ	MTEX	Tue, Jan 27, 2015	21.50	21.53	20.52	21.09
3994	NASDAQ	MTEX	Mon, Jan 26, 2015	20.57	22.06	20.45	21.50
3993	NASDAQ	MTEX	Fri, Jan 23, 2015	20.37	21.70	20.37	20.76
3992	NASDAQ	MTEX	Thu, Jan 22, 2015	21.14	21.25	19.75	20.54
3991	NASDAQ	MTEX	Wed, Jan 21, 2015	21.35	22.13	20.61	21.20
3990	NASDAQ	MTEX	Tue, Jan 20, 2015	22.95	23.95	20.35	21.20
3989	NASDAQ	MTEX	Fri, Jan 16, 2015	23.98	23.98	22.35	22.35
3988	NASDAQ	MTEX	Thu, Jan 15, 2015	25.78	26.55	23.97	23.99
3987	NASDAQ	MTEX	Wed, Jan 14, 2015	28.13	28.34	25.77	26.06
3986	NASDAQ	MTEX	Tue, Jan 13, 2015	27.30	29.60	27.17	28.49
3985	NASDAQ	MTEX	Mon, Jan 12, 2015	25.77	28.00	25.77	27.63
3984	NASDAQ	MTEX	Fri, Jan 9, 2015	24.34	26.67	24.34	26.12
3983	NASDAQ	MTEX	Thu, Jan 8, 2015	24.45	25.00	24.24	24.75
3982	NASDAQ	MTEX	Wed, Jan 7, 2015	23.56	24.20	23.12	24.00
3981	NASDAQ	MTEX	Tue, Jan 6, 2015	22.87	23.79	22.43	23.41
3980	NASDAQ	MTEX	Mon, Jan 5, 2015	24.46	24.46	22.55	22.55
3979	NASDAQ	MTEX	Fri, Jan 2, 2015	26.32	26.32	24.62	25.16
3978	NASDAQ	MTEX	Wed, Dec 31, 2014	26.29	26.65	26.00	26.65
3977	NASDAQ	MTEX	Tue, Dec 30, 2014	27.96	27.97	26.03	26.64
3976	NASDAQ	MTEX	Mon, Dec 29, 2014	28.11	28.86	27.08	27.96
3975	NASDAQ	MTEX	Fri, Dec 26, 2014	28.67	28.68	28.31	28.67
3974	NASDAQ	MTEX	Wed, Dec 24, 2014	28.81	29.35	28.52	28.96
3973	NASDAQ	MTEX	Tue, Dec 23, 2014	29.53	29.88	28.02	28.96
3972	NASDAQ	MTEX	Mon, Dec 22, 2014	28.54	29.65	28.02	29.05
3971	NASDAQ	MTEX	Fri, Dec 19, 2014	28.03	29.45	27.76	28.87
3970	NASDAQ	MTEX	Thu, Dec 18, 2014	28.75	28.75	27.65	28.19
3969	NASDAQ	MTEX	Wed, Dec 17, 2014	29.00	29.01	28.25	28.93
3968	NASDAQ	MTEX	Tue, Dec 16, 2014	28.23	29.26	28.05	29.26
3967	NASDAQ	MTEX	Mon, Dec 15, 2014	28.10	29.90	28.10	29.40
3966	NASDAQ	MTEX	Fri, Dec 12, 2014	28.57	29.45	27.50	28.10
3965	NASDAQ	MTEX	Thu, Dec 11, 2014	27.67	29.37	27.67	29.11
3964	NASDAQ	MTEX	Wed, Dec 10, 2014	28.89	30.99	27.27	27.66
3963	NASDAQ	MTEX	Tue, Dec 9, 2014	30.05	30.05	28.60	29.84
3962	NASDAQ	MTEX	Mon, Dec 8, 2014	27.60	31.97	27.35	30.65
3961	NASDAQ	MTEX	Fri, Dec 5, 2014	26.40	27.30	26.40	27.17
3960	NASDAQ	MTEX	Thu, Dec 4, 2014	27.76	27.76	25.30	26.88
3959	NASDAQ	MTEX	Wed, Dec 3, 2014	27.46	28.50	26.15	27.40
3958	NASDAQ	MTEX	Tue, Dec 2, 2014	27.12	28.00	26.80	27.26
3957	NASDAQ	MTEX	Mon, Dec 1, 2014	25.30	28.00	25.30	27.03
3956	NASDAQ	MTEX	Fri, Nov 28, 2014	25.07	25.78	24.78	25.25
3955	NASDAQ	MTEX	Wed, Nov 26, 2014	23.79	25.85	23.79	25.07
3954	NASDAQ	MTEX	Tue, Nov 25, 2014	23.53	23.96	22.86	23.89
3953	NASDAQ	MTEX	Mon, Nov 24, 2014	21.74	23.48	21.74	23.37
3952	NASDAQ	MTEX	Fri, Nov 21, 2014	21.91	22.84	21.05	21.73
3951	NASDAQ	MTEX	Thu, Nov 20, 2014	21.48	22.57	21.01	21.78
3950	NASDAQ	MTEX	Wed, Nov 19, 2014	22.28	22.33	21.27	21.94
3949	NASDAQ	MTEX	Tue, Nov 18, 2014	22.58	23.00	20.50	21.67
3948	NASDAQ	MTEX	Mon, Nov 17, 2014	22.14	23.11	20.93	22.51
3947	NASDAQ	MTEX	Fri, Nov 14, 2014	21.74	23.13	19.85	20.31
3946	NASDAQ	MTEX	Thu, Nov 13, 2014	23.00	24.00	22.31	23.24
3945	NASDAQ	MTEX	Wed, Nov 12, 2014	21.04	23.53	20.73	22.79
3944	NASDAQ	MTEX	Tue, Nov 11, 2014	20.35	21.00	18.96	20.94
3943	NASDAQ	MTEX	Mon, Nov 10, 2014	22.00	22.00	19.22	19.77
3942	NASDAQ	MTEX	Fri, Nov 7, 2014	22.21	23.27	20.80	21.66
3941	NASDAQ	MTEX	Thu, Nov 6, 2014	21.65	23.56	21.00	22.23
3940	NASDAQ	MTEX	Wed, Nov 5, 2014	24.03	26.33	21.46	23.00
3939	NASDAQ	MTEX	Tue, Nov 4, 2014	15.05	23.50	15.05	23.06
3938	NASDAQ	MTEX	Mon, Nov 3, 2014	14.50	14.50	14.00	14.05
3937	NASDAQ	MTEX	Fri, Oct 31, 2014	14.29	14.50	13.89	14.40
3936	NASDAQ	MTEX	Wed, Oct 29, 2014	14.50	14.50	13.90	14.19
3935	NASDAQ	MTEX	Tue, Oct 28, 2014	14.30	14.34	14.08	14.33
3934	NASDAQ	MTEX	Mon, Oct 27, 2014	14.35	14.02	14.01	14.02
3933	NASDAQ	MTEX	Fri, Oct 24, 2014	14.28	14.50	14.15	14.16
3932	NASDAQ	MTEX	Thu, Oct 23, 2014	14.17	14.63	14.17	14.60
3931	NASDAQ	MTEX	Wed, Oct 22, 2014	14.49	14.49	14.16	14.23
3930	NASDAQ	MTEX	Tue, Oct 21, 2014	14.16	14.58	14.11	14.58
3929	NASDAQ	MTEX	Mon, Oct 20, 2014	14.44	14.77	14.41	14.77
3928	NASDAQ	MTEX	Fri, Oct 17, 2014	15.18	15.18	14.13	14.41
3927	NASDAQ	MTEX	Thu, Oct 16, 2014	12.60	14.95	11.95	14.95
3926	NASDAQ	MTEX	Wed, Oct 15, 2014	13.77	13.77	12.35	12.66
3925	NASDAQ	MTEX	Tue, Oct 14, 2014	14.69	14.79	13.91	13.96
3924	NASDAQ	MTEX	Mon, Oct 13, 2014	15.30	15.33	14.64	14.64
3923	NASDAQ	MTEX	Fri, Oct 10, 2014	15.41	15.41	15.30	15.31
3922	NASDAQ	MTEX	Thu, Oct 9, 2014	15.69	15.69	14.97	15.25
3921	NASDAQ	MTEX	Wed, Oct 8, 2014	14.97	15.22	14.85	15.22
3920	NASDAQ	MTEX	Tue, Oct 7, 2014	14.48	14.99	14.48	14.85
3919	NASDAQ	MTEX	Mon, Oct 6, 2014	14.38	15.49	14.38	14.60
3918	NASDAQ	MTEX	Fri, Oct 3, 2014	14.14	14.54	14.14	14.50
3917	NASDAQ	MTEX	Thu, Oct 2, 2014	14.63	14.69	14.11	14.11
3916	NASDAQ	MTEX	Wed, Oct 1, 2014	15.34	15.34	14.42	14.73
3915	NASDAQ	MTEX	Tue, Sep 30, 2014	15.77	15.77	15.40	15.59
3914	NASDAQ	MTEX	Mon, Sep 29, 2014	17.18	17.23	15.40	15.91
3913	NASDAQ	MTEX	Fri, Sep 26, 2014	17.34	17.74	17.20	17.32
3912	NASDAQ	MTEX	Thu, Sep 25, 2014	17.11	17.50	17.11	17.20
3911	NASDAQ	MTEX	Wed, Sep 24, 2014	16.64	17.57	16.60	17.19
3910	NASDAQ	MTEX	Tue, Sep 23, 2014	16.71	28.04	16.30	16.64
3909	NASDAQ	MTEX	Mon, Sep 22, 2014	16.44	17.00	16.15	16.72
3908	NASDAQ	MTEX	Fri, Sep 19, 2014	15.60	16.90	15.60	16.49
3907	NASDAQ	MTEX	Thu, Sep 18, 2014	15.59	15.79	15.57	15.61
3906	NASDAQ	MTEX	Wed, Sep 17, 2014	15.53	15.79	15.54	15.54
3905	NASDAQ	MTEX	Tue, Sep 16, 2014	15.40	15.56	15.40	15.42
3904	NASDAQ	MTEX	Mon, Sep 15, 2014	15.55	15.62	15.40	15.41
3903	NASDAQ	MTEX	Fri, Sep 12, 2014	14.98	15.70	14.96	15.41
3902	NASDAQ	MTEX	Thu, Sep 11, 2014	14.70	14.99	14.70	14.99
3901	NASDAQ	MTEX	Wed, Sep 10, 2014	14.60	14.70	14.43	14.70
3900	NASDAQ	MTEX	Tue, Sep 9, 2014	13.87	14.60	13.87	14.50
3899	NASDAQ	MTEX	Mon, Sep 8, 2014	13.56	14.00	13.55	14.00
3898	NASDAQ	MTEX	Fri, Sep 5, 2014	13.40	13.57	13.40	13.52
3897	NASDAQ	MTEX	Thu, Sep 4, 2014	13.21	13.40	13.06	13.32
3896	NASDAQ	MTEX	Wed, Sep 3, 2014	13.13	13.25	13.10	13.12
3895	NASDAQ	MTEX	Tue, Sep 2, 2014	13.09	13.25	13.01	13.12
3894	NASDAQ	MTEX	Fri, Aug 29, 2014	13.13	12.97	12.97	12.97
3893	NASDAQ	MTEX	Thu, Aug 28, 2014	12.99	13.12	12.90	13.03
3892	NASDAQ	MTEX	Wed, Aug 27, 2014	13.06	13.48	13.06	13.11
3891	NASDAQ	MTEX	Tue, Aug 26, 2014	12.59	13.15	12.57	12.88
3890	NASDAQ	MTEX	Mon, Aug 25, 2014	12.44	12.60	12.30	12.56
3889	NASDAQ	MTEX	Fri, Aug 22, 2014	12.35	12.50	12.35	12.50
3888	NASDAQ	MTEX	Thu, Aug 21, 2014	12.41	12.47	12.32	12.47
3887	NASDAQ	MTEX	Wed, Aug 20, 2014	12.42	12.50	12.30	12.41
3886	NASDAQ	MTEX	Tue, Aug 19, 2014	12.37	12.45	12.18	12.42
3885	NASDAQ	MTEX	Mon, Aug 18, 2014	12.45	12.50	12.08	12.49
3884	NASDAQ	MTEX	Fri, Aug 15, 2014	12.31	12.45	12.09	12.44
3883	NASDAQ	MTEX	Thu, Aug 14, 2014	12.21	12.43	12.21	12.36
3882	NASDAQ	MTEX	Tue, Aug 12, 2014	12.32	12.45	12.11	12.12
3881	NASDAQ	MTEX	Mon, Aug 11, 2014	12.31	12.50	12.15	12.49
3880	NASDAQ	MTEX	Fri, Aug 8, 2014	12.30	12.21	12.20	12.21
3879	NASDAQ	MTEX	Thu, Aug 7, 2014	11.76	12.24	11.76	12.24
3878	NASDAQ	MTEX	Wed, Aug 6, 2014	11.78	12.00	11.78	11.81
3877	NASDAQ	MTEX	Tue, Aug 5, 2014	12.22	12.49	11.95	12.05
3876	NASDAQ	MTEX	Mon, Aug 4, 2014	12.20	12.50	12.19	12.50
3875	NASDAQ	MTEX	Fri, Aug 1, 2014	12.30	12.30	12.12	12.25
3874	NASDAQ	MTEX	Thu, Jul 31, 2014	12.33	12.33	12.14	12.33
3873	NASDAQ	MTEX	Wed, Jul 30, 2014	11.92	12.33	11.92	12.33
3872	NASDAQ	MTEX	Tue, Jul 29, 2014	12.14	11.94	11.77	11.81
3871	NASDAQ	MTEX	Mon, Jul 28, 2014	12.00	12.18	11.77	12.16
3870	NASDAQ	MTEX	Fri, Jul 25, 2014	11.76	12.18	11.76	12.01
3869	NASDAQ	MTEX	Thu, Jul 24, 2014	11.77	12.25	11.77	11.77
3868	NASDAQ	MTEX	Wed, Jul 23, 2014	11.89	12.28	11.89	12.10
3867	NASDAQ	MTEX	Tue, Jul 22, 2014	12.09	12.09	11.83	12.09
3866	NASDAQ	MTEX	Mon, Jul 21, 2014	12.13	12.13	11.72	11.82
3865	NASDAQ	MTEX	Fri, Jul 18, 2014	12.49	12.49	12.04	12.22
3864	NASDAQ	MTEX	Thu, Jul 17, 2014	12.36	12.50	12.22	12.36
3863	NASDAQ	MTEX	Wed, Jul 16, 2014	12.40	12.49	12.02	12.37
3862	NASDAQ	MTEX	Tue, Jul 15, 2014	12.13	12.35	12.01	12.35
3861	NASDAQ	MTEX	Mon, Jul 14, 2014	12.26	12.27	12.04	12.06
3860	NASDAQ	MTEX	Fri, Jul 11, 2014	12.09	12.43	12.09	12.35
3859	NASDAQ	MTEX	Thu, Jul 10, 2014	12.10	12.34	12.01	12.01
3858	NASDAQ	MTEX	Wed, Jul 9, 2014	12.25	12.25	12.01	12.02
3857	NASDAQ	MTEX	Tue, Jul 8, 2014	12.00	12.25	12.00	12.25
3856	NASDAQ	MTEX	Mon, Jul 7, 2014	12.50	12.50	11.99	12.26
3855	NASDAQ	MTEX	Thu, Jul 3, 2014	11.82	12.77	11.82	12.49
3854	NASDAQ	MTEX	Wed, Jul 2, 2014	12.11	12.05	11.51	12.00
3853	NASDAQ	MTEX	Tue, Jul 1, 2014	12.13	12.70	12.03	12.15
3852	NASDAQ	MTEX	Mon, Jun 30, 2014	12.57	12.53	12.14	12.14
3851	NASDAQ	MTEX	Fri, Jun 27, 2014	12.77	12.98	12.60	12.60
3850	NASDAQ	MTEX	Thu, Jun 26, 2014	12.90	12.97	12.59	12.97
3849	NASDAQ	MTEX	Wed, Jun 25, 2014	12.86	12.99	12.60	12.99
3848	NASDAQ	MTEX	Tue, Jun 24, 2014	12.95	13.01	12.88	12.88
3847	NASDAQ	MTEX	Mon, Jun 23, 2014	12.95	13.29	12.95	13.00
3846	NASDAQ	MTEX	Fri, Jun 20, 2014	13.10	13.18	12.95	12.95
3845	NASDAQ	MTEX	Thu, Jun 19, 2014	13.09	13.28	13.02	13.02
3844	NASDAQ	MTEX	Wed, Jun 18, 2014	13.09	13.21	13.08	13.12
3843	NASDAQ	MTEX	Tue, Jun 17, 2014	13.05	13.16	13.02	13.10
3842	NASDAQ	MTEX	Mon, Jun 16, 2014	13.21	13.09	13.03	13.07
3841	NASDAQ	MTEX	Fri, Jun 13, 2014	13.27	13.27	13.07	13.23
3840	NASDAQ	MTEX	Thu, Jun 12, 2014	13.00	13.28	13.00	13.28
3839	NASDAQ	MTEX	Wed, Jun 11, 2014	13.16	13.18	13.00	13.00
3838	NASDAQ	MTEX	Tue, Jun 10, 2014	13.16	13.30	13.14	13.18
3837	NASDAQ	MTEX	Mon, Jun 9, 2014	13.11	13.22	12.95	13.21
3836	NASDAQ	MTEX	Fri, Jun 6, 2014	13.10	13.14	13.01	13.01
3835	NASDAQ	MTEX	Thu, Jun 5, 2014	13.00	13.25	12.95	13.06
3834	NASDAQ	MTEX	Wed, Jun 4, 2014	13.60	13.72	12.79	13.01
3833	NASDAQ	MTEX	Tue, Jun 3, 2014	13.40	13.61	13.30	13.61
3832	NASDAQ	MTEX	Mon, Jun 2, 2014	14.45	14.45	13.05	13.20
3831	NASDAQ	MTEX	Fri, May 30, 2014	14.67	14.61	14.50	14.50
3830	NASDAQ	MTEX	Thu, May 29, 2014	14.65	14.93	14.60	14.65
3829	NASDAQ	MTEX	Wed, May 28, 2014	14.70	15.00	14.68	14.68
3828	NASDAQ	MTEX	Tue, May 27, 2014	14.79	15.05	14.68	14.70
3827	NASDAQ	MTEX	Fri, May 23, 2014	14.73	14.93	14.71	14.71
3826	NASDAQ	MTEX	Thu, May 22, 2014	14.64	14.75	14.70	14.70
3825	NASDAQ	MTEX	Wed, May 21, 2014	14.60	15.06	14.60	14.69
3824	NASDAQ	MTEX	Tue, May 20, 2014	15.04	14.90	14.62	14.63
3823	NASDAQ	MTEX	Fri, May 16, 2014	15.56	15.96	15.10	15.10
3822	NASDAQ	MTEX	Thu, May 15, 2014	15.38	15.24	15.01	15.20
3821	NASDAQ	MTEX	Wed, May 14, 2014	14.99	15.42	14.99	15.36
3820	NASDAQ	MTEX	Tue, May 13, 2014	14.66	14.97	14.66	14.76
3819	NASDAQ	MTEX	Mon, May 12, 2014	14.80	14.80	14.60	14.80
3818	NASDAQ	MTEX	Fri, May 9, 2014	14.65	14.80	14.60	14.63
3817	NASDAQ	MTEX	Thu, May 8, 2014	14.70	14.77	14.58	14.59
3816	NASDAQ	MTEX	Wed, May 7, 2014	14.75	14.97	14.65	14.71
3815	NASDAQ	MTEX	Tue, May 6, 2014	14.98	14.98	14.70	14.70
3814	NASDAQ	MTEX	Mon, May 5, 2014	15.20	15.90	14.82	15.02
3813	NASDAQ	MTEX	Fri, May 2, 2014	14.70	15.46	14.70	15.05
3812	NASDAQ	MTEX	Thu, May 1, 2014	16.39	16.39	14.58	14.66
3811	NASDAQ	MTEX	Wed, Apr 30, 2014	17.07	17.25	16.02	16.25
3810	NASDAQ	MTEX	Tue, Apr 29, 2014	17.11	17.11	17.10	17.11
3809	NASDAQ	MTEX	Mon, Apr 28, 2014	17.08	17.10	17.08	17.10
3808	NASDAQ	MTEX	Fri, Apr 25, 2014	17.45	17.73	17.04	17.04
3807	NASDAQ	MTEX	Thu, Apr 24, 2014	17.63	17.63	17.45	17.50
3806	NASDAQ	MTEX	Tue, Apr 22, 2014	17.62	17.62	17.50	17.50
3805	NASDAQ	MTEX	Mon, Apr 21, 2014	17.43	17.74	17.46	17.46
3804	NASDAQ	MTEX	Thu, Apr 17, 2014	17.43	17.71	17.43	17.43
3803	NASDAQ	MTEX	Wed, Apr 16, 2014	17.54	17.64	17.47	17.47
3802	NASDAQ	MTEX	Tue, Apr 15, 2014	17.62	17.80	17.50	17.50
3801	NASDAQ	MTEX	Mon, Apr 14, 2014	17.97	18.00	17.48	17.67
3800	NASDAQ	MTEX	Fri, Apr 11, 2014	17.56	18.20	17.50	17.56
3799	NASDAQ	MTEX	Thu, Apr 10, 2014	18.00	18.49	18.00	18.00
3798	NASDAQ	MTEX	Wed, Apr 9, 2014	17.62	18.49	17.62	18.49
3797	NASDAQ	MTEX	Tue, Apr 8, 2014	17.90	17.90	17.55	17.57
3796	NASDAQ	MTEX	Mon, Apr 7, 2014	18.10	18.53	17.38	17.38
3795	NASDAQ	MTEX	Fri, Apr 4, 2014	18.34	18.59	18.00	18.11
3794	NASDAQ	MTEX	Thu, Apr 3, 2014	18.00	18.20	17.76	18.00
3793	NASDAQ	MTEX	Wed, Apr 2, 2014	18.00	18.00	17.21	17.99
3792	NASDAQ	MTEX	Tue, Apr 1, 2014	17.31	17.80	17.31	17.80
3791	NASDAQ	MTEX	Mon, Mar 31, 2014	17.51	17.60	16.62	17.31
3790	NASDAQ	MTEX	Fri, Mar 28, 2014	17.43	17.43	17.13	17.26
3789	NASDAQ	MTEX	Thu, Mar 27, 2014	17.64	17.67	17.25	17.35
3788	NASDAQ	MTEX	Wed, Mar 26, 2014	17.80	17.80	17.22	17.70
3787	NASDAQ	MTEX	Tue, Mar 25, 2014	17.69	17.82	16.88	17.82
3786	NASDAQ	MTEX	Mon, Mar 24, 2014	17.64	17.90	16.51	17.45
3785	NASDAQ	MTEX	Fri, Mar 21, 2014	18.00	18.00	17.34	18.00
3784	NASDAQ	MTEX	Thu, Mar 20, 2014	17.94	17.99	17.50	17.93
3783	NASDAQ	MTEX	Wed, Mar 19, 2014	17.30	18.00	17.30	17.94
3782	NASDAQ	MTEX	Tue, Mar 18, 2014	17.67	17.67	17.30	17.59
3781	NASDAQ	MTEX	Mon, Mar 17, 2014	17.63	17.63	17.20	17.39
3780	NASDAQ	MTEX	Fri, Mar 14, 2014	18.55	18.55	17.53	17.53
3779	NASDAQ	MTEX	Thu, Mar 13, 2014	20.30	20.30	18.25	18.38
3778	NASDAQ	MTEX	Wed, Mar 12, 2014	17.80	20.07	17.80	19.54
3777	NASDAQ	MTEX	Tue, Mar 11, 2014	16.68	17.15	16.25	16.31
3776	NASDAQ	MTEX	Mon, Mar 10, 2014	16.00	17.00	15.40	16.00
3775	NASDAQ	MTEX	Fri, Mar 7, 2014	15.78	16.00	15.16	16.00
3774	NASDAQ	MTEX	Thu, Mar 6, 2014	16.75	16.55	15.53	15.80
3773	NASDAQ	MTEX	Wed, Mar 5, 2014	16.71	17.75	16.51	16.80
3772	NASDAQ	MTEX	Tue, Mar 4, 2014	17.07	17.07	16.56	16.75
3771	NASDAQ	MTEX	Mon, Mar 3, 2014	16.65	17.09	16.55	16.84
3770	NASDAQ	MTEX	Fri, Feb 28, 2014	17.90	17.90	17.00	17.09
3769	NASDAQ	MTEX	Thu, Feb 27, 2014	17.66	17.79	17.13	17.79
3768	NASDAQ	MTEX	Wed, Feb 26, 2014	19.48	19.48	16.80	17.60
3767	NASDAQ	MTEX	Tue, Feb 25, 2014	19.83	19.97	19.20	19.65
3766	NASDAQ	MTEX	Mon, Feb 24, 2014	20.14	20.14	19.63	19.96
3765	NASDAQ	MTEX	Fri, Feb 21, 2014	19.92	20.30	19.80	19.80
3764	NASDAQ	MTEX	Thu, Feb 20, 2014	19.24	20.79	19.24	19.60
3763	NASDAQ	MTEX	Wed, Feb 19, 2014	18.83	18.98	18.55	18.98
3762	NASDAQ	MTEX	Tue, Feb 18, 2014	21.00	21.00	18.88	18.88
3761	NASDAQ	MTEX	Fri, Feb 14, 2014	16.50	19.99	16.50	18.51
3760	NASDAQ	MTEX	Thu, Feb 13, 2014	14.48	16.00	14.48	16.00
3759	NASDAQ	MTEX	Wed, Feb 12, 2014	13.83	14.80	13.83	14.48
3758	NASDAQ	MTEX	Tue, Feb 11, 2014	12.61	14.00	12.42	13.62
3757	NASDAQ	MTEX	Mon, Feb 10, 2014	12.70	12.72	12.51	12.64
3756	NASDAQ	MTEX	Fri, Feb 7, 2014	12.81	12.89	12.71	12.89
3755	NASDAQ	MTEX	Thu, Feb 6, 2014	13.00	13.33	12.19	12.96
3754	NASDAQ	MTEX	Wed, Feb 5, 2014	13.48	13.49	13.00	13.00
3753	NASDAQ	MTEX	Tue, Feb 4, 2014	13.41	13.71	13.01	13.22
3752	NASDAQ	MTEX	Mon, Feb 3, 2014	15.53	15.53	12.71	13.53
3751	NASDAQ	MTEX	Fri, Jan 31, 2014	15.26	15.56	15.26	15.32
3750	NASDAQ	MTEX	Thu, Jan 30, 2014	15.71	15.71	15.01	15.13
3749	NASDAQ	MTEX	Wed, Jan 29, 2014	16.05	16.05	15.52	15.75
3748	NASDAQ	MTEX	Tue, Jan 28, 2014	15.90	16.10	15.93	16.05
3747	NASDAQ	MTEX	Mon, Jan 27, 2014	15.75	15.96	15.56	15.96
3746	NASDAQ	MTEX	Fri, Jan 24, 2014	16.29	16.49	15.70	15.75
3745	NASDAQ	MTEX	Thu, Jan 23, 2014	16.02	16.49	15.50	16.49
3744	NASDAQ	MTEX	Wed, Jan 22, 2014	16.41	16.15	15.88	15.90
3743	NASDAQ	MTEX	Tue, Jan 21, 2014	16.35	16.89	16.00	16.48
3742	NASDAQ	MTEX	Fri, Jan 17, 2014	16.87	16.80	15.81	16.48
3741	NASDAQ	MTEX	Thu, Jan 16, 2014	17.12	17.47	16.93	17.00
3740	NASDAQ	MTEX	Wed, Jan 15, 2014	17.13	17.40	16.81	17.10
3739	NASDAQ	MTEX	Tue, Jan 14, 2014	17.30	17.44	17.17	17.17
3738	NASDAQ	MTEX	Mon, Jan 13, 2014	17.25	17.45	16.80	17.45
3737	NASDAQ	MTEX	Fri, Jan 10, 2014	16.80	17.50	16.80	17.24
3736	NASDAQ	MTEX	Thu, Jan 9, 2014	17.68	17.76	16.87	16.87
3735	NASDAQ	MTEX	Wed, Jan 8, 2014	17.00	17.70	16.89	17.70
3734	NASDAQ	MTEX	Tue, Jan 7, 2014	17.50	17.61	17.08	17.08
3733	NASDAQ	MTEX	Mon, Jan 6, 2014	17.00	17.50	17.00	17.50
3732	NASDAQ	MTEX	Fri, Jan 3, 2014	17.11	17.50	16.60	17.00
3731	NASDAQ	MTEX	Thu, Jan 2, 2014	17.08	17.26	17.01	17.01
3730	NASDAQ	MTEX	Tue, Dec 31, 2013	16.96	17.52	16.90	16.96
3729	NASDAQ	MTEX	Mon, Dec 30, 2013	17.59	17.62	16.90	16.94
3728	NASDAQ	MTEX	Fri, Dec 27, 2013	18.23	18.53	17.56	17.63
3727	NASDAQ	MTEX	Thu, Dec 26, 2013	18.94	18.94	18.12	18.20
3726	NASDAQ	MTEX	Tue, Dec 24, 2013	18.45	19.33	18.48	19.00
3725	NASDAQ	MTEX	Mon, Dec 23, 2013	17.99	18.60	17.99	18.31
3724	NASDAQ	MTEX	Fri, Dec 20, 2013	17.98	17.99	17.29	17.99
3723	NASDAQ	MTEX	Thu, Dec 19, 2013	16.90	17.95	16.90	17.50
3722	NASDAQ	MTEX	Wed, Dec 18, 2013	16.78	17.36	16.78	16.90
3721	NASDAQ	MTEX	Tue, Dec 17, 2013	16.85	16.89	16.70	16.78
3720	NASDAQ	MTEX	Mon, Dec 16, 2013	17.00	17.00	16.50	16.85
3719	NASDAQ	MTEX	Fri, Dec 13, 2013	17.03	17.13	17.00	17.01
3718	NASDAQ	MTEX	Thu, Dec 12, 2013	17.27	17.22	17.10	17.10
3717	NASDAQ	MTEX	Wed, Dec 11, 2013	17.12	17.30	17.06	17.29
3716	NASDAQ	MTEX	Tue, Dec 10, 2013	17.04	17.29	16.83	17.14
3715	NASDAQ	MTEX	Mon, Dec 9, 2013	17.04	17.67	16.80	17.24
3714	NASDAQ	MTEX	Fri, Dec 6, 2013	17.44	17.86	17.25	17.30
3713	NASDAQ	MTEX	Thu, Dec 5, 2013	17.89	17.89	16.72	17.39
3712	NASDAQ	MTEX	Wed, Dec 4, 2013	19.40	18.99	17.65	17.97
3711	NASDAQ	MTEX	Tue, Dec 3, 2013	20.32	20.36	19.30	19.51
3710	NASDAQ	MTEX	Mon, Dec 2, 2013	21.20	21.20	20.00	20.40
3709	NASDAQ	MTEX	Fri, Nov 29, 2013	21.00	21.70	20.42	21.50
3708	NASDAQ	MTEX	Wed, Nov 27, 2013	21.01	22.21	20.50	21.11
3707	NASDAQ	MTEX	Tue, Nov 26, 2013	21.09	21.09	20.11	21.03
3706	NASDAQ	MTEX	Mon, Nov 25, 2013	24.11	24.11	20.15	21.34
3705	NASDAQ	MTEX	Fri, Nov 22, 2013	23.54	24.06	23.54	24.06
3704	NASDAQ	MTEX	Thu, Nov 21, 2013	23.89	23.95	23.54	23.54
3703	NASDAQ	MTEX	Wed, Nov 20, 2013	24.82	24.99	23.56	23.84
3702	NASDAQ	MTEX	Tue, Nov 19, 2013	24.49	24.96	24.49	24.55
3701	NASDAQ	MTEX	Mon, Nov 18, 2013	24.50	25.14	24.50	24.50
3700	NASDAQ	MTEX	Fri, Nov 15, 2013	24.18	24.49	23.41	24.49
3699	NASDAQ	MTEX	Thu, Nov 14, 2013	25.70	26.40	22.31	24.48
3698	NASDAQ	MTEX	Wed, Nov 13, 2013	28.42	29.46	27.89	28.49
3697	NASDAQ	MTEX	Tue, Nov 12, 2013	29.51	29.79	28.43	28.43
3696	NASDAQ	MTEX	Mon, Nov 11, 2013	29.14	29.91	28.40	29.51
3695	NASDAQ	MTEX	Fri, Nov 8, 2013	28.69	29.50	28.28	29.14
3694	NASDAQ	MTEX	Thu, Nov 7, 2013	26.68	28.45	26.68	28.30
3693	NASDAQ	MTEX	Wed, Nov 6, 2013	24.90	26.52	24.02	26.50
3692	NASDAQ	MTEX	Tue, Nov 5, 2013	24.01	24.86	23.36	24.42
3691	NASDAQ	MTEX	Mon, Nov 4, 2013	22.56	24.01	22.43	24.01
3690	NASDAQ	MTEX	Fri, Nov 1, 2013	23.00	23.59	22.03	22.03
3689	NASDAQ	MTEX	Thu, Oct 31, 2013	23.68	23.71	23.31	23.59
3688	NASDAQ	MTEX	Wed, Oct 30, 2013	23.81	23.88	23.50	23.85
3687	NASDAQ	MTEX	Tue, Oct 29, 2013	24.24	24.52	23.61	24.01
3686	NASDAQ	MTEX	Mon, Oct 28, 2013	24.32	24.74	23.61	24.50
3685	NASDAQ	MTEX	Fri, Oct 25, 2013	24.84	24.97	24.30	24.32
3684	NASDAQ	MTEX	Thu, Oct 24, 2013	24.18	24.97	24.18	24.84
3683	NASDAQ	MTEX	Wed, Oct 23, 2013	24.10	24.65	24.03	24.06
3682	NASDAQ	MTEX	Tue, Oct 22, 2013	24.99	24.99	24.02	24.02
3681	NASDAQ	MTEX	Mon, Oct 21, 2013	23.72	24.49	23.30	24.48
3680	NASDAQ	MTEX	Fri, Oct 18, 2013	24.30	24.30	23.14	23.38
3679	NASDAQ	MTEX	Thu, Oct 17, 2013	23.52	24.29	23.48	24.29
3678	NASDAQ	MTEX	Wed, Oct 16, 2013	23.98	24.25	23.52	23.52
3677	NASDAQ	MTEX	Tue, Oct 15, 2013	23.88	24.10	23.35	23.84
3676	NASDAQ	MTEX	Mon, Oct 14, 2013	23.00	23.93	22.71	23.65
3675	NASDAQ	MTEX	Fri, Oct 11, 2013	23.30	23.50	22.81	23.33
3674	NASDAQ	MTEX	Thu, Oct 10, 2013	22.39	23.51	22.26	23.30
3673	NASDAQ	MTEX	Wed, Oct 9, 2013	22.89	22.89	21.36	22.21
3672	NASDAQ	MTEX	Tue, Oct 8, 2013	22.88	23.50	22.35	22.99
3671	NASDAQ	MTEX	Mon, Oct 7, 2013	23.13	23.13	22.00	22.90
3670	NASDAQ	MTEX	Fri, Oct 4, 2013	23.08	23.45	22.50	23.11
3669	NASDAQ	MTEX	Thu, Oct 3, 2013	23.65	24.73	22.50	22.94
3668	NASDAQ	MTEX	Wed, Oct 2, 2013	24.55	24.55	23.61	23.61
3667	NASDAQ	MTEX	Tue, Oct 1, 2013	24.00	25.34	24.00	24.74
3666	NASDAQ	MTEX	Mon, Sep 30, 2013	24.10	24.89	22.23	24.03
3665	NASDAQ	MTEX	Fri, Sep 27, 2013	25.00	25.84	24.00	24.05
3664	NASDAQ	MTEX	Thu, Sep 26, 2013	24.65	25.79	24.19	25.49
3663	NASDAQ	MTEX	Wed, Sep 25, 2013	26.30	27.14	24.02	24.63
3662	NASDAQ	MTEX	Tue, Sep 24, 2013	25.20	27.32	25.10	26.07
3661	NASDAQ	MTEX	Mon, Sep 23, 2013	25.90	26.32	23.77	25.77
3660	NASDAQ	MTEX	Fri, Sep 20, 2013	27.35	28.74	25.00	26.05
3659	NASDAQ	MTEX	Thu, Sep 19, 2013	27.48	29.60	26.96	27.63
3658	NASDAQ	MTEX	Wed, Sep 18, 2013	28.07	28.10	26.10	27.39
3657	NASDAQ	MTEX	Tue, Sep 17, 2013	28.75	30.66	27.50	28.10
3656	NASDAQ	MTEX	Mon, Sep 16, 2013	26.43	30.50	25.54	29.55
3655	NASDAQ	MTEX	Fri, Sep 13, 2013	26.68	27.74	23.05	25.39
3654	NASDAQ	MTEX	Thu, Sep 12, 2013	32.80	33.44	25.17	27.75
3653	NASDAQ	MTEX	Wed, Sep 11, 2013	34.50	34.90	31.60	33.45
3652	NASDAQ	MTEX	Tue, Sep 10, 2013	34.75	35.00	34.70	34.80
3651	NASDAQ	MTEX	Mon, Sep 9, 2013	32.00	35.00	31.62	34.76
3650	NASDAQ	MTEX	Fri, Sep 6, 2013	30.45	31.88	30.15	31.37
3649	NASDAQ	MTEX	Thu, Sep 5, 2013	29.85	30.48	29.50	30.12
3648	NASDAQ	MTEX	Wed, Sep 4, 2013	29.29	30.00	28.75	29.50
3647	NASDAQ	MTEX	Tue, Sep 3, 2013	27.60	29.50	27.60	29.03
3646	NASDAQ	MTEX	Fri, Aug 30, 2013	28.59	29.00	27.00	27.71
3645	NASDAQ	MTEX	Thu, Aug 29, 2013	28.20	28.92	26.25	28.62
3644	NASDAQ	MTEX	Wed, Aug 28, 2013	26.16	30.73	25.99	28.92
3643	NASDAQ	MTEX	Tue, Aug 27, 2013	25.41	26.73	24.01	26.65
3642	NASDAQ	MTEX	Mon, Aug 26, 2013	22.50	25.99	22.42	25.00
3641	NASDAQ	MTEX	Fri, Aug 23, 2013	20.50	21.50	20.33	21.16
3640	NASDAQ	MTEX	Thu, Aug 22, 2013	20.88	21.68	19.71	20.50
3639	NASDAQ	MTEX	Wed, Aug 21, 2013	18.86	20.50	18.86	20.50
3638	NASDAQ	MTEX	Tue, Aug 20, 2013	20.20	20.20	18.50	18.81
3637	NASDAQ	MTEX	Mon, Aug 19, 2013	22.21	22.48	20.00	20.30
3636	NASDAQ	MTEX	Fri, Aug 16, 2013	16.18	22.90	16.18	21.81
3635	NASDAQ	MTEX	Thu, Aug 15, 2013	15.50	16.15	15.10	15.99
3634	NASDAQ	MTEX	Wed, Aug 14, 2013	14.09	15.79	14.01	15.13
3633	NASDAQ	MTEX	Tue, Aug 13, 2013	14.15	14.25	13.76	14.25
3632	NASDAQ	MTEX	Mon, Aug 12, 2013	13.66	14.20	13.66	14.06
3631	NASDAQ	MTEX	Fri, Aug 9, 2013	13.85	13.85	13.57	13.85
3630	NASDAQ	MTEX	Thu, Aug 8, 2013	13.64	13.85	13.30	13.80
3629	NASDAQ	MTEX	Wed, Aug 7, 2013	13.70	13.75	13.05	13.57
3628	NASDAQ	MTEX	Tue, Aug 6, 2013	13.75	13.75	13.11	13.64
3627	NASDAQ	MTEX	Mon, Aug 5, 2013	13.89	13.89	13.12	13.74
3626	NASDAQ	MTEX	Fri, Aug 2, 2013	13.68	13.89	13.30	13.89
3625	NASDAQ	MTEX	Thu, Aug 1, 2013	13.75	13.75	13.42	13.68
3624	NASDAQ	MTEX	Wed, Jul 31, 2013	12.84	13.50	12.80	13.36
3623	NASDAQ	MTEX	Tue, Jul 30, 2013	11.66	12.60	11.66	12.35
3622	NASDAQ	MTEX	Mon, Jul 29, 2013	11.70	11.72	11.30	11.50
3621	NASDAQ	MTEX	Fri, Jul 26, 2013	12.40	12.75	11.45	11.69
3620	NASDAQ	MTEX	Thu, Jul 25, 2013	13.50	13.50	12.30	12.33
3619	NASDAQ	MTEX	Wed, Jul 24, 2013	13.12	13.87	13.12	13.43
3618	NASDAQ	MTEX	Tue, Jul 23, 2013	13.10	13.34	13.08	13.12
3617	NASDAQ	MTEX	Mon, Jul 22, 2013	12.37	13.00	12.37	12.96
3616	NASDAQ	MTEX	Fri, Jul 19, 2013	12.90	12.90	12.75	12.81
3615	NASDAQ	MTEX	Thu, Jul 18, 2013	12.66	12.90	12.66	12.90
3614	NASDAQ	MTEX	Wed, Jul 17, 2013	12.45	12.80	12.13	12.70
3613	NASDAQ	MTEX	Tue, Jul 16, 2013	12.78	12.82	11.82	12.16
3612	NASDAQ	MTEX	Mon, Jul 15, 2013	11.95	13.02	11.50	12.92
3611	NASDAQ	MTEX	Fri, Jul 12, 2013	11.31	12.00	11.25	11.80
3610	NASDAQ	MTEX	Thu, Jul 11, 2013	11.61	11.75	11.13	11.13
3609	NASDAQ	MTEX	Wed, Jul 10, 2013	11.30	11.73	11.14	11.73
3608	NASDAQ	MTEX	Tue, Jul 9, 2013	11.20	11.44	11.05	11.32
3607	NASDAQ	MTEX	Mon, Jul 8, 2013	10.89	11.81	10.88	11.21
3606	NASDAQ	MTEX	Fri, Jul 5, 2013	11.50	12.03	10.94	11.19
3605	NASDAQ	MTEX	Wed, Jul 3, 2013	11.19	11.38	11.19	11.38
3604	NASDAQ	MTEX	Tue, Jul 2, 2013	10.70	11.38	10.70	11.30
3603	NASDAQ	MTEX	Mon, Jul 1, 2013	11.03	11.39	10.41	10.85
3602	NASDAQ	MTEX	Fri, Jun 28, 2013	11.00	11.14	10.70	11.09
3601	NASDAQ	MTEX	Thu, Jun 27, 2013	11.06	11.11	11.06	11.11
3600	NASDAQ	MTEX	Wed, Jun 26, 2013	11.10	11.11	10.50	10.50
3599	NASDAQ	MTEX	Tue, Jun 25, 2013	10.30	11.00	10.30	10.99
3598	NASDAQ	MTEX	Mon, Jun 24, 2013	10.19	10.90	10.40	10.40
3597	NASDAQ	MTEX	Fri, Jun 21, 2013	10.55	10.57	10.10	10.30
3596	NASDAQ	MTEX	Thu, Jun 20, 2013	11.04	11.04	10.16	10.75
3595	NASDAQ	MTEX	Wed, Jun 19, 2013	11.20	11.33	11.20	11.20
3594	NASDAQ	MTEX	Tue, Jun 18, 2013	11.20	11.46	11.20	11.28
3593	NASDAQ	MTEX	Mon, Jun 17, 2013	11.16	11.46	11.07	11.20
3592	NASDAQ	MTEX	Fri, Jun 14, 2013	11.73	11.73	10.93	11.64
3591	NASDAQ	MTEX	Thu, Jun 13, 2013	10.49	11.90	10.15	11.89
3590	NASDAQ	MTEX	Wed, Jun 12, 2013	10.20	10.41	10.20	10.40
3589	NASDAQ	MTEX	Tue, Jun 11, 2013	10.00	10.49	10.00	10.05
3588	NASDAQ	MTEX	Mon, Jun 10, 2013	9.82	10.00	9.82	10.00
3587	NASDAQ	MTEX	Fri, Jun 7, 2013	10.25	10.25	9.80	10.18
3586	NASDAQ	MTEX	Thu, Jun 6, 2013	9.79	10.18	10.08	10.18
3585	NASDAQ	MTEX	Wed, Jun 5, 2013	10.00	10.26	9.89	9.89
3584	NASDAQ	MTEX	Tue, Jun 4, 2013	9.99	10.24	9.99	10.03
3583	NASDAQ	MTEX	Mon, Jun 3, 2013	9.87	10.25	9.75	10.18
3582	NASDAQ	MTEX	Fri, May 31, 2013	9.72	10.25	9.71	9.86
3581	NASDAQ	MTEX	Thu, May 30, 2013	9.87	10.02	9.85	9.86
3580	NASDAQ	MTEX	Wed, May 29, 2013	10.21	10.30	9.51	10.00
3579	NASDAQ	MTEX	Tue, May 28, 2013	10.34	10.87	9.98	10.24
3578	NASDAQ	MTEX	Fri, May 24, 2013	9.42	9.99	8.50	9.89
3577	NASDAQ	MTEX	Thu, May 23, 2013	11.10	11.10	9.26	9.46
3576	NASDAQ	MTEX	Wed, May 22, 2013	12.14	12.14	11.10	11.10
3575	NASDAQ	MTEX	Tue, May 21, 2013	12.65	12.57	12.01	12.02
3574	NASDAQ	MTEX	Mon, May 20, 2013	12.75	12.75	12.26	12.65
3573	NASDAQ	MTEX	Fri, May 17, 2013	12.75	12.75	12.01	12.75
3572	NASDAQ	MTEX	Thu, May 16, 2013	12.75	12.94	12.00	12.75
3571	NASDAQ	MTEX	Wed, May 15, 2013	10.90	13.33	10.90	12.44
3570	NASDAQ	MTEX	Tue, May 14, 2013	9.15	11.66	9.44	10.65
3569	NASDAQ	MTEX	Mon, May 13, 2013	9.02	9.44	8.50	9.30
3568	NASDAQ	MTEX	Fri, May 10, 2013	7.72	9.89	7.72	9.00
3567	NASDAQ	MTEX	Thu, May 9, 2013	7.27	7.78	7.27	7.75
3566	NASDAQ	MTEX	Wed, May 8, 2013	7.13	7.40	7.13	7.31
3565	NASDAQ	MTEX	Tue, May 7, 2013	7.52	7.52	7.20	7.30
3564	NASDAQ	MTEX	Mon, May 6, 2013	7.65	7.64	7.38	7.50
3563	NASDAQ	MTEX	Fri, May 3, 2013	7.87	7.99	7.51	7.54
3562	NASDAQ	MTEX	Thu, May 2, 2013	7.96	7.96	7.65	7.86
3561	NASDAQ	MTEX	Wed, May 1, 2013	7.36	7.82	7.49	7.82
3560	NASDAQ	MTEX	Tue, Apr 30, 2013	7.42	7.91	7.42	7.45
3559	NASDAQ	MTEX	Mon, Apr 29, 2013	7.50	7.50	7.50	7.50
3558	NASDAQ	MTEX	Fri, Apr 26, 2013	7.69	7.99	7.25	7.60
3557	NASDAQ	MTEX	Thu, Apr 25, 2013	7.77	7.80	7.25	7.75
3556	NASDAQ	MTEX	Wed, Apr 24, 2013	7.75	7.75	7.75	7.75
3555	NASDAQ	MTEX	Tue, Apr 23, 2013	7.75	7.75	7.72	7.75
3554	NASDAQ	MTEX	Mon, Apr 22, 2013	7.60	7.60	7.60	7.60
3553	NASDAQ	MTEX	Fri, Apr 19, 2013	7.29	7.60	7.29	7.60
3552	NASDAQ	MTEX	Thu, Apr 18, 2013	7.50	7.50	7.06	7.48
3551	NASDAQ	MTEX	Wed, Apr 17, 2013	7.60	7.60	7.01	7.60
3550	NASDAQ	MTEX	Tue, Apr 16, 2013	7.60	7.60	7.60	7.60
3549	NASDAQ	MTEX	Mon, Apr 15, 2013	6.95	7.10	6.90	7.10
3548	NASDAQ	MTEX	Fri, Apr 12, 2013	6.78	7.20	6.78	7.17
3547	NASDAQ	MTEX	Thu, Apr 11, 2013	6.91	6.95	6.65	6.90
3546	NASDAQ	MTEX	Wed, Apr 10, 2013	7.06	7.60	6.85	6.97
3545	NASDAQ	MTEX	Tue, Apr 9, 2013	6.53	7.03	6.51	7.03
3544	NASDAQ	MTEX	Mon, Apr 8, 2013	6.19	6.75	6.16	6.51
3543	NASDAQ	MTEX	Fri, Apr 5, 2013	6.15	6.19	6.15	6.15
3542	NASDAQ	MTEX	Thu, Apr 4, 2013	6.52	6.52	6.52	6.52
3541	NASDAQ	MTEX	Wed, Apr 3, 2013	6.70	6.70	6.45	6.47
3540	NASDAQ	MTEX	Tue, Apr 2, 2013	6.19	6.55	6.16	6.53
3539	NASDAQ	MTEX	Mon, Apr 1, 2013	6.26	6.29	6.06	6.29
3538	NASDAQ	MTEX	Thu, Mar 28, 2013	6.20	6.40	6.22	6.39
3537	NASDAQ	MTEX	Wed, Mar 27, 2013	6.23	6.23	6.14	6.14
3536	NASDAQ	MTEX	Tue, Mar 26, 2013	6.39	6.39	6.06	6.09
3535	NASDAQ	MTEX	Mon, Mar 25, 2013	6.15	6.55	6.13	6.55
3534	NASDAQ	MTEX	Fri, Mar 22, 2013	6.28	6.32	6.03	6.10
3533	NASDAQ	MTEX	Thu, Mar 21, 2013	6.17	6.00	6.00	6.00
3532	NASDAQ	MTEX	Wed, Mar 20, 2013	5.86	6.32	5.70	6.24
3531	NASDAQ	MTEX	Tue, Mar 19, 2013	5.71	5.81	5.68	5.81
3530	NASDAQ	MTEX	Mon, Mar 18, 2013	5.83	5.83	5.67	5.67
3529	NASDAQ	MTEX	Fri, Mar 15, 2013	6.31	6.31	5.75	5.76
3528	NASDAQ	MTEX	Thu, Mar 14, 2013	6.27	6.27	6.27	6.27
3527	NASDAQ	MTEX	Tue, Mar 12, 2013	6.34	6.34	5.76	6.28
3526	NASDAQ	MTEX	Mon, Mar 11, 2013	6.30	6.30	6.30	6.30
3525	NASDAQ	MTEX	Fri, Mar 8, 2013	5.69	6.45	5.69	6.35
3524	NASDAQ	MTEX	Thu, Mar 7, 2013	5.83	5.79	5.65	5.66
3523	NASDAQ	MTEX	Wed, Mar 6, 2013	6.09	5.98	5.83	5.83
3522	NASDAQ	MTEX	Tue, Mar 5, 2013	5.81	6.39	5.81	6.17
3521	NASDAQ	MTEX	Mon, Mar 4, 2013	6.26	6.38	5.69	5.69
3520	NASDAQ	MTEX	Fri, Mar 1, 2013	5.66	5.69	5.65	5.67
3519	NASDAQ	MTEX	Thu, Feb 28, 2013	5.60	5.76	5.57	5.76
3518	NASDAQ	MTEX	Tue, Feb 26, 2013	5.52	5.71	5.52	5.70
3517	NASDAQ	MTEX	Mon, Feb 25, 2013	5.80	5.83	5.55	5.55
3516	NASDAQ	MTEX	Fri, Feb 22, 2013	5.74	5.86	5.74	5.82
3515	NASDAQ	MTEX	Thu, Feb 21, 2013	5.68	5.83	5.55	5.72
3514	NASDAQ	MTEX	Wed, Feb 20, 2013	5.76	5.90	5.76	5.90
3513	NASDAQ	MTEX	Tue, Feb 19, 2013	5.84	5.90	5.84	5.87
3512	NASDAQ	MTEX	Fri, Feb 15, 2013	5.85	6.05	5.85	5.91
3511	NASDAQ	MTEX	Thu, Feb 14, 2013	5.95	5.95	5.95	5.95
3510	NASDAQ	MTEX	Wed, Feb 13, 2013	6.19	6.19	5.88	5.91
3509	NASDAQ	MTEX	Mon, Feb 11, 2013	5.88	5.88	5.88	5.88
3508	NASDAQ	MTEX	Fri, Feb 8, 2013	5.90	5.90	5.90	5.90
3507	NASDAQ	MTEX	Thu, Feb 7, 2013	5.88	5.90	5.88	5.88
3506	NASDAQ	MTEX	Wed, Feb 6, 2013	5.87	5.87	5.87	5.87
3505	NASDAQ	MTEX	Tue, Feb 5, 2013	6.00	6.00	5.99	5.99
3504	NASDAQ	MTEX	Mon, Feb 4, 2013	6.00	6.10	6.00	6.00
3503	NASDAQ	MTEX	Fri, Feb 1, 2013	6.01	6.01	6.01	6.01
3502	NASDAQ	MTEX	Thu, Jan 31, 2013	6.20	6.20	6.20	6.20
3501	NASDAQ	MTEX	Wed, Jan 30, 2013	6.13	6.13	5.88	6.00
3500	NASDAQ	MTEX	Tue, Jan 29, 2013	5.95	6.18	5.93	5.97
3499	NASDAQ	MTEX	Mon, Jan 28, 2013	6.65	6.65	5.76	5.93
3498	NASDAQ	MTEX	Fri, Jan 25, 2013	6.29	6.64	6.25	6.64
3497	NASDAQ	MTEX	Thu, Jan 24, 2013	6.56	6.75	6.55	6.55
3496	NASDAQ	MTEX	Wed, Jan 23, 2013	6.70	6.70	6.48	6.49
3495	NASDAQ	MTEX	Tue, Jan 22, 2013	6.34	6.75	6.34	6.75
3494	NASDAQ	MTEX	Fri, Jan 18, 2013	6.28	6.36	6.28	6.36
3493	NASDAQ	MTEX	Thu, Jan 17, 2013	6.25	6.29	6.25	6.29
3492	NASDAQ	MTEX	Wed, Jan 16, 2013	6.34	6.34	6.25	6.25
3491	NASDAQ	MTEX	Tue, Jan 15, 2013	6.48	6.75	6.28	6.28
3490	NASDAQ	MTEX	Fri, Jan 11, 2013	6.55	6.55	6.54	6.55
3489	NASDAQ	MTEX	Thu, Jan 10, 2013	6.30	6.52	5.91	6.25
3488	NASDAQ	MTEX	Wed, Jan 9, 2013	5.60	6.53	5.60	6.52
3487	NASDAQ	MTEX	Tue, Jan 8, 2013	5.90	6.01	5.60	5.80
3486	NASDAQ	MTEX	Mon, Jan 7, 2013	6.18	6.25	5.88	5.88
3485	NASDAQ	MTEX	Fri, Jan 4, 2013	6.24	6.53	6.22	6.22
3484	NASDAQ	MTEX	Thu, Jan 3, 2013	6.42	6.44	6.15	6.25
3483	NASDAQ	MTEX	Wed, Jan 2, 2013	5.95	6.20	5.88	6.06
3482	NASDAQ	MTEX	Mon, Dec 31, 2012	5.71	6.03	5.50	5.62
3481	NASDAQ	MTEX	Fri, Dec 28, 2012	5.75	5.97	5.42	5.71
3480	NASDAQ	MTEX	Thu, Dec 27, 2012	6.10	6.14	5.30	5.61
3479	NASDAQ	MTEX	Wed, Dec 26, 2012	6.38	6.38	6.09	6.09
3478	NASDAQ	MTEX	Mon, Dec 24, 2012	6.50	6.50	6.28	6.35
3477	NASDAQ	MTEX	Fri, Dec 21, 2012	6.75	6.77	6.55	6.55
3476	NASDAQ	MTEX	Thu, Dec 20, 2012	6.85	6.85	6.75	6.75
3475	NASDAQ	MTEX	Wed, Dec 19, 2012	6.59	6.80	6.59	6.75
3474	NASDAQ	MTEX	Tue, Dec 18, 2012	6.77	6.82	6.55	6.64
3473	NASDAQ	MTEX	Mon, Dec 17, 2012	7.07	7.07	6.99	6.99
3472	NASDAQ	MTEX	Fri, Dec 14, 2012	7.00	7.03	7.00	7.01
3471	NASDAQ	MTEX	Thu, Dec 13, 2012	7.19	7.19	6.99	7.04
3470	NASDAQ	MTEX	Wed, Dec 12, 2012	7.29	7.29	7.29	7.29
3469	NASDAQ	MTEX	Tue, Dec 11, 2012	7.01	7.47	7.01	7.25
3468	NASDAQ	MTEX	Mon, Dec 10, 2012	7.29	7.29	7.01	7.01
3467	NASDAQ	MTEX	Fri, Dec 7, 2012	7.45	7.46	7.31	7.31
3466	NASDAQ	MTEX	Thu, Dec 6, 2012	7.15	7.47	7.10	7.47
3465	NASDAQ	MTEX	Wed, Dec 5, 2012	7.50	7.52	7.33	7.37
3464	NASDAQ	MTEX	Tue, Dec 4, 2012	7.54	7.62	7.49	7.50
3463	NASDAQ	MTEX	Mon, Dec 3, 2012	7.59	7.88	7.38	7.66
3462	NASDAQ	MTEX	Fri, Nov 30, 2012	7.06	7.88	7.06	7.74
3461	NASDAQ	MTEX	Thu, Nov 29, 2012	6.95	7.21	6.50	7.07
3460	NASDAQ	MTEX	Wed, Nov 28, 2012	6.50	7.03	6.20	7.00
3459	NASDAQ	MTEX	Tue, Nov 27, 2012	6.25	6.88	6.00	6.49
3458	NASDAQ	MTEX	Mon, Nov 26, 2012	6.05	6.22	6.01	6.21
3457	NASDAQ	MTEX	Wed, Nov 21, 2012	6.00	6.00	5.98	6.00
3456	NASDAQ	MTEX	Tue, Nov 20, 2012	5.79	5.80	5.79	5.80
3455	NASDAQ	MTEX	Mon, Nov 19, 2012	5.99	6.25	5.71	6.00
3454	NASDAQ	MTEX	Fri, Nov 16, 2012	5.75	5.75	5.75	5.75
3453	NASDAQ	MTEX	Thu, Nov 15, 2012	5.55	5.72	5.55	5.70
3452	NASDAQ	MTEX	Wed, Nov 14, 2012	5.84	5.84	5.55	5.55
3451	NASDAQ	MTEX	Tue, Nov 13, 2012	6.25	6.27	5.90	5.90
3450	NASDAQ	MTEX	Mon, Nov 12, 2012	5.31	6.79	5.31	6.21
3449	NASDAQ	MTEX	Fri, Nov 9, 2012	5.53	5.53	5.01	5.42
3448	NASDAQ	MTEX	Thu, Nov 8, 2012	4.85	5.53	4.83	5.53
3447	NASDAQ	MTEX	Wed, Nov 7, 2012	4.82	4.86	4.82	4.86
3446	NASDAQ	MTEX	Tue, Nov 6, 2012	4.81	4.86	4.80	4.86
3445	NASDAQ	MTEX	Mon, Nov 5, 2012	4.98	4.98	4.77	4.80
3444	NASDAQ	MTEX	Fri, Nov 2, 2012	4.97	4.97	4.93	4.93
3443	NASDAQ	MTEX	Thu, Nov 1, 2012	4.77	5.00	4.77	5.00
3442	NASDAQ	MTEX	Wed, Oct 31, 2012	4.90	4.90	4.85	4.86
3441	NASDAQ	MTEX	Fri, Oct 26, 2012	4.90	4.90	4.90	4.90
3440	NASDAQ	MTEX	Thu, Oct 25, 2012	5.03	5.03	4.90	4.90
3439	NASDAQ	MTEX	Wed, Oct 24, 2012	4.92	4.95	4.89	4.95
3438	NASDAQ	MTEX	Tue, Oct 23, 2012	5.04	5.18	4.79	4.94
3437	NASDAQ	MTEX	Mon, Oct 22, 2012	5.03	5.11	5.03	5.11
3436	NASDAQ	MTEX	Fri, Oct 19, 2012	5.06	5.06	5.06	5.06
3435	NASDAQ	MTEX	Thu, Oct 18, 2012	5.11	5.11	5.10	5.10
3434	NASDAQ	MTEX	Wed, Oct 17, 2012	5.13	5.14	5.13	5.13
3433	NASDAQ	MTEX	Tue, Oct 16, 2012	5.23	5.23	5.14	5.17
3432	NASDAQ	MTEX	Mon, Oct 15, 2012	5.22	5.22	5.13	5.13
3431	NASDAQ	MTEX	Fri, Oct 12, 2012	5.19	5.26	5.12	5.25
3430	NASDAQ	MTEX	Thu, Oct 11, 2012	5.20	5.24	5.20	5.23
3429	NASDAQ	MTEX	Wed, Oct 10, 2012	5.19	5.19	5.18	5.18
3428	NASDAQ	MTEX	Tue, Oct 9, 2012	5.19	5.19	5.18	5.18
3427	NASDAQ	MTEX	Mon, Oct 8, 2012	5.39	5.39	5.39	5.39
3426	NASDAQ	MTEX	Thu, Oct 4, 2012	5.38	5.38	5.36	5.36
3425	NASDAQ	MTEX	Wed, Oct 3, 2012	5.27	5.27	5.27	5.27
3424	NASDAQ	MTEX	Tue, Oct 2, 2012	5.26	5.26	5.25	5.25
3423	NASDAQ	MTEX	Mon, Oct 1, 2012	5.22	5.42	5.16	5.26
3422	NASDAQ	MTEX	Fri, Sep 28, 2012	5.24	5.24	5.18	5.18
3421	NASDAQ	MTEX	Thu, Sep 27, 2012	5.44	5.44	5.20	5.20
3420	NASDAQ	MTEX	Wed, Sep 26, 2012	5.36	5.39	5.14	5.39
3419	NASDAQ	MTEX	Tue, Sep 25, 2012	5.16	5.20	5.16	5.20
3418	NASDAQ	MTEX	Mon, Sep 24, 2012	5.39	5.39	5.12	5.12
3417	NASDAQ	MTEX	Fri, Sep 21, 2012	5.29	5.29	5.17	5.19
3416	NASDAQ	MTEX	Thu, Sep 20, 2012	5.16	5.30	5.15	5.30
3415	NASDAQ	MTEX	Wed, Sep 19, 2012	5.13	5.16	5.11	5.16
3414	NASDAQ	MTEX	Tue, Sep 18, 2012	5.11	5.16	5.11	5.16
3413	NASDAQ	MTEX	Mon, Sep 17, 2012	5.35	5.35	5.11	5.15
3412	NASDAQ	MTEX	Fri, Sep 14, 2012	5.22	5.29	5.11	5.14
3411	NASDAQ	MTEX	Thu, Sep 13, 2012	5.13	5.26	5.10	5.26
3410	NASDAQ	MTEX	Wed, Sep 12, 2012	5.31	5.31	5.10	5.18
3409	NASDAQ	MTEX	Tue, Sep 11, 2012	5.51	5.80	5.12	5.34
3408	NASDAQ	MTEX	Mon, Sep 10, 2012	5.95	5.95	5.57	5.57
3407	NASDAQ	MTEX	Fri, Sep 7, 2012	5.90	5.95	5.65	5.80
3406	NASDAQ	MTEX	Thu, Sep 6, 2012	6.00	6.20	5.90	5.90
3405	NASDAQ	MTEX	Wed, Sep 5, 2012	6.14	6.14	5.93	6.00
3404	NASDAQ	MTEX	Tue, Sep 4, 2012	6.18	6.18	6.16	6.16
3403	NASDAQ	MTEX	Fri, Aug 31, 2012	6.29	6.29	6.25	6.25
3402	NASDAQ	MTEX	Thu, Aug 30, 2012	6.39	6.39	6.11	6.30
3401	NASDAQ	MTEX	Wed, Aug 29, 2012	6.39	6.39	6.39	6.39
3400	NASDAQ	MTEX	Tue, Aug 28, 2012	6.41	6.77	6.40	6.49
3399	NASDAQ	MTEX	Mon, Aug 27, 2012	6.50	6.50	6.40	6.43
3398	NASDAQ	MTEX	Fri, Aug 24, 2012	6.45	6.60	6.40	6.60
3397	NASDAQ	MTEX	Thu, Aug 23, 2012	6.60	6.60	6.39	6.42
3396	NASDAQ	MTEX	Wed, Aug 22, 2012	6.47	6.47	6.14	6.46
3395	NASDAQ	MTEX	Tue, Aug 21, 2012	6.24	6.42	6.21	6.42
3394	NASDAQ	MTEX	Fri, Aug 17, 2012	6.48	6.70	6.29	6.70
3393	NASDAQ	MTEX	Thu, Aug 16, 2012	6.47	6.55	6.11	6.38
3392	NASDAQ	MTEX	Wed, Aug 15, 2012	6.43	6.60	6.42	6.54
3391	NASDAQ	MTEX	Tue, Aug 14, 2012	6.63	6.63	6.49	6.49
3390	NASDAQ	MTEX	Mon, Aug 13, 2012	5.83	6.70	5.83	6.63
3389	NASDAQ	MTEX	Fri, Aug 10, 2012	6.15	6.15	5.50	5.83
3388	NASDAQ	MTEX	Thu, Aug 9, 2012	6.22	6.25	6.03	6.09
3387	NASDAQ	MTEX	Wed, Aug 8, 2012	6.17	6.31	6.00	6.00
3386	NASDAQ	MTEX	Tue, Aug 7, 2012	6.37	6.50	6.10	6.30
3385	NASDAQ	MTEX	Mon, Aug 6, 2012	6.61	6.61	6.44	6.44
3384	NASDAQ	MTEX	Fri, Aug 3, 2012	6.77	6.77	6.77	6.77
3383	NASDAQ	MTEX	Thu, Aug 2, 2012	6.47	6.89	6.47	6.64
3382	NASDAQ	MTEX	Wed, Aug 1, 2012	6.08	6.87	6.08	6.87
3381	NASDAQ	MTEX	Tue, Jul 31, 2012	6.55	6.75	6.05	6.05
3380	NASDAQ	MTEX	Mon, Jul 30, 2012	6.84	6.84	6.50	6.51
3379	NASDAQ	MTEX	Fri, Jul 27, 2012	6.50	6.90	6.33	6.71
3378	NASDAQ	MTEX	Thu, Jul 26, 2012	6.11	6.21	6.11	6.14
3377	NASDAQ	MTEX	Wed, Jul 25, 2012	6.37	6.37	6.15	6.15
3376	NASDAQ	MTEX	Tue, Jul 24, 2012	6.11	6.50	6.08	6.25
3375	NASDAQ	MTEX	Mon, Jul 23, 2012	6.23	6.55	6.23	6.54
3374	NASDAQ	MTEX	Fri, Jul 20, 2012	6.29	6.64	6.29	6.64
3373	NASDAQ	MTEX	Thu, Jul 19, 2012	6.49	6.49	6.41	6.48
3372	NASDAQ	MTEX	Wed, Jul 18, 2012	5.94	6.37	5.49	6.32
3371	NASDAQ	MTEX	Tue, Jul 17, 2012	6.52	6.53	5.64	5.90
3370	NASDAQ	MTEX	Mon, Jul 16, 2012	6.61	6.70	6.47	6.69
3369	NASDAQ	MTEX	Fri, Jul 13, 2012	6.76	6.76	6.60	6.60
3368	NASDAQ	MTEX	Thu, Jul 12, 2012	7.70	7.70	6.12	6.85
3367	NASDAQ	MTEX	Wed, Jul 11, 2012	7.70	7.90	7.68	7.68
3366	NASDAQ	MTEX	Tue, Jul 10, 2012	7.61	7.88	7.50	7.61
3365	NASDAQ	MTEX	Mon, Jul 9, 2012	7.50	7.75	7.47	7.59
3364	NASDAQ	MTEX	Fri, Jul 6, 2012	7.01	7.50	7.01	7.50
3363	NASDAQ	MTEX	Thu, Jul 5, 2012	7.04	7.56	6.81	7.34
3362	NASDAQ	MTEX	Tue, Jul 3, 2012	6.84	7.05	6.84	7.05
3361	NASDAQ	MTEX	Mon, Jul 2, 2012	6.73	7.00	6.63	6.97
3360	NASDAQ	MTEX	Fri, Jun 29, 2012	7.08	7.10	6.80	6.99
3359	NASDAQ	MTEX	Thu, Jun 28, 2012	7.19	7.39	6.66	6.95
3358	NASDAQ	MTEX	Wed, Jun 27, 2012	6.92	7.39	6.53	7.00
3357	NASDAQ	MTEX	Tue, Jun 26, 2012	6.48	6.97	6.48	6.97
3356	NASDAQ	MTEX	Mon, Jun 25, 2012	6.51	6.68	6.21	6.50
3355	NASDAQ	MTEX	Fri, Jun 22, 2012	6.75	6.75	6.26	6.43
3354	NASDAQ	MTEX	Thu, Jun 21, 2012	6.15	6.55	6.10	6.55
3353	NASDAQ	MTEX	Wed, Jun 20, 2012	6.18	6.30	6.10	6.12
3352	NASDAQ	MTEX	Tue, Jun 19, 2012	6.45	6.70	6.24	6.37
3351	NASDAQ	MTEX	Mon, Jun 18, 2012	6.14	6.75	6.14	6.50
3350	NASDAQ	MTEX	Fri, Jun 15, 2012	6.18	6.49	5.93	6.12
3349	NASDAQ	MTEX	Thu, Jun 14, 2012	5.74	6.49	5.74	6.03
3348	NASDAQ	MTEX	Wed, Jun 13, 2012	6.46	6.46	5.60	5.60
3347	NASDAQ	MTEX	Tue, Jun 12, 2012	6.17	6.49	5.86	6.01
3346	NASDAQ	MTEX	Mon, Jun 11, 2012	5.10	6.99	5.10	6.32
3345	NASDAQ	MTEX	Fri, Jun 8, 2012	5.03	5.06	5.03	5.06
3344	NASDAQ	MTEX	Thu, Jun 7, 2012	5.36	5.37	5.04	5.04
3343	NASDAQ	MTEX	Wed, Jun 6, 2012	5.32	5.36	5.12	5.35
3342	NASDAQ	MTEX	Tue, Jun 5, 2012	5.05	5.36	5.05	5.31
3341	NASDAQ	MTEX	Mon, Jun 4, 2012	5.07	5.07	5.07	5.07
3340	NASDAQ	MTEX	Fri, Jun 1, 2012	4.80	5.25	4.80	5.03
3339	NASDAQ	MTEX	Thu, May 31, 2012	5.09	5.19	4.42	5.01
3338	NASDAQ	MTEX	Wed, May 30, 2012	4.52	5.19	4.52	5.19
3337	NASDAQ	MTEX	Tue, May 29, 2012	3.60	4.84	3.60	4.50
3336	NASDAQ	MTEX	Fri, May 25, 2012	4.23	4.23	3.35	3.35
3335	NASDAQ	MTEX	Thu, May 24, 2012	4.02	4.24	4.02	4.24
3334	NASDAQ	MTEX	Wed, May 23, 2012	4.02	4.02	4.01	4.01
3333	NASDAQ	MTEX	Tue, May 22, 2012	4.40	4.40	4.00	4.00
3332	NASDAQ	MTEX	Fri, May 18, 2012	4.44	4.55	4.40	4.40
3331	NASDAQ	MTEX	Thu, May 17, 2012	4.51	4.74	4.40	4.41
3330	NASDAQ	MTEX	Wed, May 16, 2012	4.50	4.50	4.50	4.50
3329	NASDAQ	MTEX	Tue, May 15, 2012	4.61	4.99	4.57	4.71
3328	NASDAQ	MTEX	Fri, May 11, 2012	4.65	4.75	4.65	4.65
3327	NASDAQ	MTEX	Thu, May 10, 2012	4.37	4.74	4.31	4.74
3326	NASDAQ	MTEX	Wed, May 9, 2012	4.49	4.99	4.33	4.37
3325	NASDAQ	MTEX	Tue, May 8, 2012	4.48	4.50	4.42	4.49
3324	NASDAQ	MTEX	Mon, May 7, 2012	4.75	4.77	4.44	4.49
3323	NASDAQ	MTEX	Fri, May 4, 2012	4.57	5.02	4.46	4.93
3322	NASDAQ	MTEX	Thu, May 3, 2012	4.35	4.76	4.35	4.44
3321	NASDAQ	MTEX	Wed, May 2, 2012	4.54	4.75	4.32	4.52
3320	NASDAQ	MTEX	Tue, May 1, 2012	4.39	4.55	4.37	4.46
3319	NASDAQ	MTEX	Mon, Apr 30, 2012	4.21	4.54	4.21	4.50
3318	NASDAQ	MTEX	Fri, Apr 27, 2012	4.26	4.57	4.10	4.18
3317	NASDAQ	MTEX	Thu, Apr 26, 2012	4.60	4.61	4.12	4.27
3316	NASDAQ	MTEX	Wed, Apr 25, 2012	4.77	4.86	4.49	4.57
3315	NASDAQ	MTEX	Tue, Apr 24, 2012	4.49	4.77	4.49	4.76
3314	NASDAQ	MTEX	Fri, Apr 20, 2012	4.47	4.85	4.47	4.73
3313	NASDAQ	MTEX	Thu, Apr 19, 2012	4.49	4.75	4.40	4.40
3312	NASDAQ	MTEX	Wed, Apr 18, 2012	4.75	4.75	4.42	4.59
3311	NASDAQ	MTEX	Tue, Apr 17, 2012	4.60	4.60	4.34	4.59
3310	NASDAQ	MTEX	Mon, Apr 16, 2012	4.35	4.71	4.35	4.55
3309	NASDAQ	MTEX	Thu, Apr 12, 2012	4.50	4.50	4.30	4.38
3308	NASDAQ	MTEX	Wed, Apr 11, 2012	4.12	4.77	4.03	4.48
3307	NASDAQ	MTEX	Tue, Apr 10, 2012	3.73	4.08	3.73	4.00
3306	NASDAQ	MTEX	Mon, Apr 9, 2012	4.00	4.00	3.73	3.73
3305	NASDAQ	MTEX	Thu, Apr 5, 2012	3.93	4.08	3.72	4.05
3304	NASDAQ	MTEX	Wed, Apr 4, 2012	3.81	3.91	3.63	3.91
3303	NASDAQ	MTEX	Tue, Apr 3, 2012	3.90	3.98	3.59	3.95
3302	NASDAQ	MTEX	Mon, Apr 2, 2012	3.55	3.67	3.51	3.66
3301	NASDAQ	MTEX	Fri, Mar 30, 2012	3.66	3.66	3.65	3.65
3300	NASDAQ	MTEX	Thu, Mar 29, 2012	3.83	3.83	3.75	3.77
3299	NASDAQ	MTEX	Wed, Mar 28, 2012	3.74	3.90	3.70	3.90
3298	NASDAQ	MTEX	Tue, Mar 27, 2012	3.90	3.94	3.70	3.82
3297	NASDAQ	MTEX	Mon, Mar 26, 2012	3.45	3.84	3.45	3.77
3296	NASDAQ	MTEX	Fri, Mar 23, 2012	3.53	3.85	3.14	3.55
3295	NASDAQ	MTEX	Thu, Mar 22, 2012	3.75	3.75	3.75	3.75
3294	NASDAQ	MTEX	Wed, Mar 21, 2012	3.70	3.89	3.69	3.72
3293	NASDAQ	MTEX	Tue, Mar 20, 2012	3.77	3.77	3.67	3.68
3292	NASDAQ	MTEX	Mon, Mar 19, 2012	3.83	3.96	3.80	3.81
3291	NASDAQ	MTEX	Fri, Mar 16, 2012	4.00	4.00	3.82	3.87
3290	NASDAQ	MTEX	Thu, Mar 15, 2012	3.84	4.00	3.84	4.00
3289	NASDAQ	MTEX	Wed, Mar 14, 2012	3.91	3.98	3.82	3.83
3288	NASDAQ	MTEX	Tue, Mar 13, 2012	3.91	3.97	3.89	3.97
3287	NASDAQ	MTEX	Fri, Mar 9, 2012	3.90	3.99	3.86	3.99
3286	NASDAQ	MTEX	Thu, Mar 8, 2012	3.85	3.98	3.82	3.94
3285	NASDAQ	MTEX	Wed, Mar 7, 2012	3.94	3.98	3.73	3.81
3284	NASDAQ	MTEX	Tue, Mar 6, 2012	3.91	3.98	3.80	3.98
3283	NASDAQ	MTEX	Mon, Mar 5, 2012	4.00	4.14	3.92	3.92
3282	NASDAQ	MTEX	Fri, Mar 2, 2012	4.00	4.00	3.94	3.99
3281	NASDAQ	MTEX	Thu, Mar 1, 2012	3.95	4.00	3.95	4.00
3280	NASDAQ	MTEX	Wed, Feb 29, 2012	4.00	4.00	3.83	3.90
3279	NASDAQ	MTEX	Mon, Feb 27, 2012	4.00	4.20	4.00	4.20
3278	NASDAQ	MTEX	Fri, Feb 24, 2012	4.04	4.29	4.04	4.10
3277	NASDAQ	MTEX	Thu, Feb 23, 2012	4.38	4.40	4.03	4.04
3276	NASDAQ	MTEX	Wed, Feb 22, 2012	4.05	4.23	4.04	4.23
3275	NASDAQ	MTEX	Tue, Feb 21, 2012	4.40	4.40	4.24	4.33
3274	NASDAQ	MTEX	Fri, Feb 17, 2012	4.40	4.40	4.40	4.40
3273	NASDAQ	MTEX	Thu, Feb 16, 2012	4.31	4.44	4.30	4.44
3272	NASDAQ	MTEX	Wed, Feb 15, 2012	4.30	4.30	4.30	4.30
3271	NASDAQ	MTEX	Tue, Feb 14, 2012	4.04	4.30	4.02	4.30
3270	NASDAQ	MTEX	Mon, Feb 13, 2012	4.35	4.35	4.35	4.35
3269	NASDAQ	MTEX	Fri, Feb 10, 2012	4.52	4.52	4.20	4.30
3268	NASDAQ	MTEX	Thu, Feb 9, 2012	4.48	4.52	4.42	4.50
3267	NASDAQ	MTEX	Wed, Feb 8, 2012	4.52	4.52	4.36	4.44
3266	NASDAQ	MTEX	Tue, Feb 7, 2012	4.41	4.52	4.41	4.52
3265	NASDAQ	MTEX	Mon, Feb 6, 2012	4.39	4.39	4.39	4.39
3264	NASDAQ	MTEX	Fri, Feb 3, 2012	4.35	4.50	4.29	4.36
3263	NASDAQ	MTEX	Thu, Feb 2, 2012	4.02	4.38	4.02	4.33
3262	NASDAQ	MTEX	Wed, Feb 1, 2012	4.31	4.53	3.80	3.96
3261	NASDAQ	MTEX	Mon, Jan 30, 2012	4.47	4.55	4.31	4.51
3260	NASDAQ	MTEX	Fri, Jan 27, 2012	4.31	4.58	4.31	4.58
3259	NASDAQ	MTEX	Thu, Jan 26, 2012	4.50	4.50	4.44	4.44
3258	NASDAQ	MTEX	Wed, Jan 25, 2012	4.63	4.63	4.46	4.55
3257	NASDAQ	MTEX	Tue, Jan 24, 2012	4.86	4.86	4.70	4.74
3256	NASDAQ	MTEX	Mon, Jan 23, 2012	4.72	4.77	4.57	4.77
3255	NASDAQ	MTEX	Fri, Jan 20, 2012	4.45	4.70	4.45	4.51
3254	NASDAQ	MTEX	Thu, Jan 19, 2012	4.35	4.47	4.18	4.39
3253	NASDAQ	MTEX	Wed, Jan 18, 2012	4.20	4.69	4.00	4.35
3252	NASDAQ	MTEX	Tue, Jan 17, 2012	3.97	4.95	3.97	4.34
3251	NASDAQ	MTEX	Fri, Jan 13, 2012	4.10	5.10	3.80	4.00
3250	NASDAQ	MTEX	Thu, Jan 12, 2012	4.35	4.35	3.80	3.90
3249	NASDAQ	MTEX	Wed, Jan 11, 2012	4.10	4.12	4.01	4.01
3248	NASDAQ	MTEX	Tue, Jan 10, 2012	4.21	4.90	4.21	4.30
3247	NASDAQ	MTEX	Mon, Jan 9, 2012	4.89	5.00	4.50	4.90
3246	NASDAQ	MTEX	Fri, Jan 6, 2012	4.60	4.60	4.20	4.40
3245	NASDAQ	MTEX	Thu, Jan 5, 2012	4.80	4.80	4.00	4.40
3244	NASDAQ	MTEX	Wed, Jan 4, 2012	4.30	4.40	4.10	4.10
3243	NASDAQ	MTEX	Tue, Jan 3, 2012	4.50	4.90	4.50	4.60
3242	NASDAQ	MTEX	Fri, Dec 30, 2011	4.40	4.45	4.00	4.40
3241	NASDAQ	MTEX	Thu, Dec 29, 2011	4.12	4.40	4.00	4.40
3240	NASDAQ	MTEX	Wed, Dec 28, 2011	4.60	4.70	4.01	4.01
3239	NASDAQ	MTEX	Tue, Dec 27, 2011	4.78	4.80	4.70	4.70
3238	NASDAQ	MTEX	Fri, Dec 23, 2011	4.80	5.10	4.80	4.80
3237	NASDAQ	MTEX	Thu, Dec 22, 2011	4.90	4.90	4.80	4.80
3236	NASDAQ	MTEX	Wed, Dec 21, 2011	4.90	4.99	4.80	4.80
3235	NASDAQ	MTEX	Tue, Dec 20, 2011	5.30	5.30	4.90	4.90
3234	NASDAQ	MTEX	Mon, Dec 19, 2011	5.50	5.50	4.90	4.90
3233	NASDAQ	MTEX	Fri, Dec 16, 2011	5.00	5.02	4.90	4.90
3232	NASDAQ	MTEX	Thu, Dec 15, 2011	5.00	5.00	4.90	4.90
3231	NASDAQ	MTEX	Wed, Dec 14, 2011	5.26	5.26	4.90	5.00
3230	NASDAQ	MTEX	Tue, Dec 13, 2011	5.11	5.48	5.10	5.20
3229	NASDAQ	MTEX	Mon, Dec 12, 2011	5.10	5.50	5.00	5.10
3228	NASDAQ	MTEX	Fri, Dec 9, 2011	5.10	5.70	5.10	5.20
3227	NASDAQ	MTEX	Thu, Dec 8, 2011	5.61	5.80	5.22	5.40
3226	NASDAQ	MTEX	Wed, Dec 7, 2011	5.80	5.80	5.50	5.70
3225	NASDAQ	MTEX	Tue, Dec 6, 2011	5.60	6.50	5.50	6.10
3224	NASDAQ	MTEX	Mon, Dec 5, 2011	5.20	5.70	5.20	5.50
3223	NASDAQ	MTEX	Fri, Dec 2, 2011	5.00	5.02	5.00	5.00
3222	NASDAQ	MTEX	Thu, Dec 1, 2011	5.00	5.20	5.00	5.00
3221	NASDAQ	MTEX	Wed, Nov 30, 2011	5.20	5.29	4.90	4.90
3220	NASDAQ	MTEX	Tue, Nov 29, 2011	5.60	5.60	5.01	5.39
3219	NASDAQ	MTEX	Mon, Nov 28, 2011	5.00	5.42	5.00	5.40
3218	NASDAQ	MTEX	Fri, Nov 25, 2011	5.00	5.20	5.00	5.01
3217	NASDAQ	MTEX	Wed, Nov 23, 2011	5.00	5.20	5.00	5.01
3216	NASDAQ	MTEX	Tue, Nov 22, 2011	5.10	5.10	5.00	5.10
3215	NASDAQ	MTEX	Mon, Nov 21, 2011	5.00	5.20	5.00	5.00
3214	NASDAQ	MTEX	Fri, Nov 18, 2011	5.20	5.65	5.11	5.20
3213	NASDAQ	MTEX	Thu, Nov 17, 2011	5.78	5.88	5.00	5.10
3212	NASDAQ	MTEX	Wed, Nov 16, 2011	6.10	6.50	5.50	5.50
3211	NASDAQ	MTEX	Tue, Nov 15, 2011	6.20	6.50	6.20	6.20
3210	NASDAQ	MTEX	Mon, Nov 14, 2011	6.30	6.50	6.13	6.13
3209	NASDAQ	MTEX	Fri, Nov 11, 2011	6.10	6.10	6.00	6.00
3208	NASDAQ	MTEX	Thu, Nov 10, 2011	5.70	6.03	5.70	6.00
3207	NASDAQ	MTEX	Wed, Nov 9, 2011	5.50	6.40	5.50	5.80
3206	NASDAQ	MTEX	Tue, Nov 8, 2011	6.50	6.50	5.82	5.90
3205	NASDAQ	MTEX	Mon, Nov 7, 2011	6.10	6.90	6.10	6.50
3204	NASDAQ	MTEX	Fri, Nov 4, 2011	6.60	6.60	6.41	6.50
3203	NASDAQ	MTEX	Thu, Nov 3, 2011	6.61	7.93	6.27	6.60
3202	NASDAQ	MTEX	Wed, Nov 2, 2011	7.00	7.90	6.20	7.90
3201	NASDAQ	MTEX	Tue, Nov 1, 2011	5.60	7.40	5.60	6.00
3200	NASDAQ	MTEX	Mon, Oct 31, 2011	5.50	6.10	5.40	5.62
3199	NASDAQ	MTEX	Fri, Oct 28, 2011	5.60	6.10	5.60	5.70
3198	NASDAQ	MTEX	Thu, Oct 27, 2011	5.90	6.60	5.30	5.50
3197	NASDAQ	MTEX	Wed, Oct 26, 2011	6.08	7.00	5.80	5.80
3196	NASDAQ	MTEX	Tue, Oct 25, 2011	5.50	6.40	5.50	6.00
3195	NASDAQ	MTEX	Mon, Oct 24, 2011	6.01	6.70	5.50	5.50
3194	NASDAQ	MTEX	Fri, Oct 21, 2011	5.00	7.50	5.00	6.00
3193	NASDAQ	MTEX	Thu, Oct 20, 2011	4.80	5.39	4.80	5.20
3192	NASDAQ	MTEX	Wed, Oct 19, 2011	5.10	5.40	5.00	5.00
3191	NASDAQ	MTEX	Tue, Oct 18, 2011	5.40	5.50	4.90	5.50
3190	NASDAQ	MTEX	Mon, Oct 17, 2011	5.70	5.70	5.21	5.38
3189	NASDAQ	MTEX	Fri, Oct 14, 2011	5.50	6.00	5.31	5.70
3188	NASDAQ	MTEX	Thu, Oct 13, 2011	5.50	6.24	5.42	5.50
3187	NASDAQ	MTEX	Wed, Oct 12, 2011	5.44	5.60	5.00	5.50
3186	NASDAQ	MTEX	Tue, Oct 11, 2011	4.90	5.60	4.90	5.20
3185	NASDAQ	MTEX	Mon, Oct 10, 2011	5.40	6.00	5.20	5.40
3184	NASDAQ	MTEX	Fri, Oct 7, 2011	5.00	5.30	5.00	5.30
3183	NASDAQ	MTEX	Thu, Oct 6, 2011	5.00	5.40	5.00	5.00
3182	NASDAQ	MTEX	Wed, Oct 5, 2011	5.30	5.30	5.02	5.30
3181	NASDAQ	MTEX	Tue, Oct 4, 2011	4.60	5.40	4.60	5.30
3180	NASDAQ	MTEX	Mon, Oct 3, 2011	5.20	5.40	4.80	4.80
3179	NASDAQ	MTEX	Fri, Sep 30, 2011	5.20	5.40	5.20	5.40
3178	NASDAQ	MTEX	Thu, Sep 29, 2011	5.22	5.50	5.20	5.40
3177	NASDAQ	MTEX	Wed, Sep 28, 2011	5.20	5.70	5.13	5.50
3176	NASDAQ	MTEX	Tue, Sep 27, 2011	5.20	5.80	5.20	5.28
3175	NASDAQ	MTEX	Mon, Sep 26, 2011	5.10	5.40	5.10	5.33
3174	NASDAQ	MTEX	Fri, Sep 23, 2011	5.40	5.40	5.27	5.27
3173	NASDAQ	MTEX	Thu, Sep 22, 2011	5.20	5.34	4.90	5.27
3172	NASDAQ	MTEX	Wed, Sep 21, 2011	5.40	6.00	5.32	5.40
3171	NASDAQ	MTEX	Tue, Sep 20, 2011	5.50	5.50	5.25	5.26
3170	NASDAQ	MTEX	Mon, Sep 19, 2011	5.60	5.60	5.40	5.40
3169	NASDAQ	MTEX	Fri, Sep 16, 2011	5.35	5.51	5.12	5.50
3168	NASDAQ	MTEX	Thu, Sep 15, 2011	5.90	6.50	5.32	5.60
3167	NASDAQ	MTEX	Wed, Sep 14, 2011	5.30	6.50	5.30	6.20
3166	NASDAQ	MTEX	Tue, Sep 13, 2011	5.60	5.60	5.30	5.32
3165	NASDAQ	MTEX	Mon, Sep 12, 2011	5.50	5.50	5.32	5.50
3164	NASDAQ	MTEX	Fri, Sep 9, 2011	5.60	6.20	5.50	5.50
3163	NASDAQ	MTEX	Thu, Sep 8, 2011	5.70	6.50	5.50	5.60
3162	NASDAQ	MTEX	Wed, Sep 7, 2011	5.68	5.70	5.42	5.63
3161	NASDAQ	MTEX	Tue, Sep 6, 2011	6.00	6.50	5.22	5.90
3160	NASDAQ	MTEX	Fri, Sep 2, 2011	5.50	5.80	5.22	5.60
3159	NASDAQ	MTEX	Thu, Sep 1, 2011	5.30	6.00	5.11	5.80
3158	NASDAQ	MTEX	Wed, Aug 31, 2011	5.71	6.20	5.30	5.30
3157	NASDAQ	MTEX	Tue, Aug 30, 2011	6.00	6.40	5.60	5.65
3156	NASDAQ	MTEX	Mon, Aug 29, 2011	6.40	6.50	5.80	5.80
3155	NASDAQ	MTEX	Fri, Aug 26, 2011	6.38	6.50	6.23	6.40
3154	NASDAQ	MTEX	Thu, Aug 25, 2011	6.50	6.50	6.30	6.50
3153	NASDAQ	MTEX	Wed, Aug 24, 2011	6.50	6.60	6.13	6.23
3152	NASDAQ	MTEX	Tue, Aug 23, 2011	6.20	6.80	6.20	6.50
3151	NASDAQ	MTEX	Mon, Aug 22, 2011	6.80	7.10	6.12	6.20
3150	NASDAQ	MTEX	Fri, Aug 19, 2011	6.97	7.00	6.00	7.00
3149	NASDAQ	MTEX	Thu, Aug 18, 2011	7.00	7.20	6.50	7.00
3148	NASDAQ	MTEX	Wed, Aug 17, 2011	7.30	7.90	7.00	7.00
3147	NASDAQ	MTEX	Tue, Aug 16, 2011	7.10	8.50	7.10	7.20
3146	NASDAQ	MTEX	Mon, Aug 15, 2011	7.50	7.50	7.10	7.10
3145	NASDAQ	MTEX	Fri, Aug 12, 2011	7.50	7.50	7.00	7.11
3144	NASDAQ	MTEX	Thu, Aug 11, 2011	5.60	7.50	5.60	7.00
3143	NASDAQ	MTEX	Wed, Aug 10, 2011	6.00	6.90	5.30	5.80
3142	NASDAQ	MTEX	Tue, Aug 9, 2011	6.70	7.90	6.50	6.50
3141	NASDAQ	MTEX	Mon, Aug 8, 2011	7.10	8.50	5.80	7.00
3140	NASDAQ	MTEX	Fri, Aug 5, 2011	7.40	7.70	5.50	7.10
3139	NASDAQ	MTEX	Thu, Aug 4, 2011	7.55	8.60	7.20	7.40
3138	NASDAQ	MTEX	Wed, Aug 3, 2011	7.21	7.70	7.20	7.20
3137	NASDAQ	MTEX	Tue, Aug 2, 2011	8.58	8.58	7.00	7.20
3136	NASDAQ	MTEX	Mon, Aug 1, 2011	8.20	8.50	8.10	8.10
3135	NASDAQ	MTEX	Fri, Jul 29, 2011	7.50	8.20	7.20	8.20
3134	NASDAQ	MTEX	Thu, Jul 28, 2011	7.80	8.09	7.70	7.70
3133	NASDAQ	MTEX	Wed, Jul 27, 2011	8.80	9.30	7.26	8.01
3132	NASDAQ	MTEX	Tue, Jul 26, 2011	9.00	9.40	9.00	9.00
3131	NASDAQ	MTEX	Mon, Jul 25, 2011	9.40	9.50	9.00	9.02
3130	NASDAQ	MTEX	Fri, Jul 22, 2011	9.40	9.50	9.00	9.50
3129	NASDAQ	MTEX	Thu, Jul 21, 2011	9.60	9.60	9.00	9.40
3128	NASDAQ	MTEX	Wed, Jul 20, 2011	9.90	9.90	8.50	9.20
3127	NASDAQ	MTEX	Tue, Jul 19, 2011	8.40	8.80	8.30	8.40
3126	NASDAQ	MTEX	Mon, Jul 18, 2011	8.30	8.80	8.30	8.40
3125	NASDAQ	MTEX	Fri, Jul 15, 2011	8.30	8.80	8.21	8.80
3124	NASDAQ	MTEX	Thu, Jul 14, 2011	8.70	8.80	8.10	8.50
3123	NASDAQ	MTEX	Wed, Jul 13, 2011	9.10	9.10	8.00	8.70
3122	NASDAQ	MTEX	Tue, Jul 12, 2011	9.20	9.20	9.04	9.10
3121	NASDAQ	MTEX	Mon, Jul 11, 2011	9.40	9.40	9.20	9.20
3120	NASDAQ	MTEX	Fri, Jul 8, 2011	9.41	9.88	9.31	9.50
3119	NASDAQ	MTEX	Thu, Jul 7, 2011	9.50	9.88	9.50	9.50
3118	NASDAQ	MTEX	Wed, Jul 6, 2011	9.80	9.90	9.40	9.40
3117	NASDAQ	MTEX	Tue, Jul 5, 2011	9.40	9.70	9.40	9.70
3116	NASDAQ	MTEX	Fri, Jul 1, 2011	9.60	9.60	9.30	9.40
3115	NASDAQ	MTEX	Thu, Jun 30, 2011	9.80	9.89	9.32	9.60
3114	NASDAQ	MTEX	Wed, Jun 29, 2011	9.50	9.79	9.21	9.30
3113	NASDAQ	MTEX	Tue, Jun 28, 2011	9.50	9.70	9.30	9.44
3112	NASDAQ	MTEX	Mon, Jun 27, 2011	10.00	10.00	9.50	9.50
3111	NASDAQ	MTEX	Fri, Jun 24, 2011	9.30	10.20	9.30	10.20
3110	NASDAQ	MTEX	Thu, Jun 23, 2011	9.70	9.70	9.30	9.30
3109	NASDAQ	MTEX	Wed, Jun 22, 2011	10.20	10.40	10.15	10.20
3108	NASDAQ	MTEX	Tue, Jun 21, 2011	10.00	10.10	9.20	10.00
3107	NASDAQ	MTEX	Mon, Jun 20, 2011	9.90	10.20	9.10	10.00
3106	NASDAQ	MTEX	Fri, Jun 17, 2011	10.40	10.90	9.50	9.90
3105	NASDAQ	MTEX	Thu, Jun 16, 2011	10.80	11.10	10.50	10.60
3104	NASDAQ	MTEX	Wed, Jun 15, 2011	10.70	11.30	10.70	11.00
3103	NASDAQ	MTEX	Tue, Jun 14, 2011	11.10	11.80	10.70	10.70
3102	NASDAQ	MTEX	Mon, Jun 13, 2011	11.10	11.40	11.00	11.10
3101	NASDAQ	MTEX	Fri, Jun 10, 2011	11.50	11.50	11.00	11.20
3100	NASDAQ	MTEX	Thu, Jun 9, 2011	11.20	11.60	11.20	11.40
3099	NASDAQ	MTEX	Wed, Jun 8, 2011	11.89	11.89	11.20	11.50
3098	NASDAQ	MTEX	Tue, Jun 7, 2011	11.90	11.90	11.70	11.90
3097	NASDAQ	MTEX	Mon, Jun 6, 2011	11.80	12.30	11.50	11.82
3096	NASDAQ	MTEX	Fri, Jun 3, 2011	11.80	12.50	11.80	12.00
3095	NASDAQ	MTEX	Thu, Jun 2, 2011	12.80	12.81	12.10	12.10
3094	NASDAQ	MTEX	Wed, Jun 1, 2011	12.00	13.29	11.80	12.70
3093	NASDAQ	MTEX	Tue, May 31, 2011	12.10	12.50	12.00	12.00
3092	NASDAQ	MTEX	Fri, May 27, 2011	11.90	12.60	11.90	12.47
3091	NASDAQ	MTEX	Thu, May 26, 2011	11.80	11.90	11.50	11.60
3090	NASDAQ	MTEX	Wed, May 25, 2011	11.80	11.90	11.60	11.80
3089	NASDAQ	MTEX	Tue, May 24, 2011	11.70	12.50	11.40	11.40
3088	NASDAQ	MTEX	Mon, May 23, 2011	11.40	12.00	11.40	11.80
3087	NASDAQ	MTEX	Fri, May 20, 2011	11.80	11.80	10.80	11.30
3086	NASDAQ	MTEX	Thu, May 19, 2011	11.10	11.90	11.10	11.80
3085	NASDAQ	MTEX	Wed, May 18, 2011	11.77	11.90	11.10	11.10
3084	NASDAQ	MTEX	Tue, May 17, 2011	11.60	11.80	11.30	11.70
3083	NASDAQ	MTEX	Mon, May 16, 2011	12.40	12.40	11.30	11.50
3082	NASDAQ	MTEX	Fri, May 13, 2011	11.90	12.40	11.80	12.00
3081	NASDAQ	MTEX	Thu, May 12, 2011	11.70	12.20	11.70	11.90
3080	NASDAQ	MTEX	Wed, May 11, 2011	12.50	12.60	11.60	11.60
3079	NASDAQ	MTEX	Tue, May 10, 2011	13.20	13.50	12.20	12.45
3078	NASDAQ	MTEX	Mon, May 9, 2011	14.20	14.40	13.10	13.10
3077	NASDAQ	MTEX	Fri, May 6, 2011	14.40	14.70	14.20	14.30
3076	NASDAQ	MTEX	Thu, May 5, 2011	15.20	15.60	14.30	14.30
3075	NASDAQ	MTEX	Wed, May 4, 2011	16.20	16.20	15.10	15.20
3074	NASDAQ	MTEX	Tue, May 3, 2011	16.00	16.30	15.50	15.60
3073	NASDAQ	MTEX	Mon, May 2, 2011	16.70	16.80	16.00	16.41
3072	NASDAQ	MTEX	Fri, Apr 29, 2011	16.70	16.70	16.23	16.45
3071	NASDAQ	MTEX	Thu, Apr 28, 2011	16.80	16.80	16.00	16.60
3070	NASDAQ	MTEX	Wed, Apr 27, 2011	16.80	16.90	16.50	16.60
3069	NASDAQ	MTEX	Tue, Apr 26, 2011	17.20	17.70	16.80	16.80
3068	NASDAQ	MTEX	Mon, Apr 25, 2011	17.00	17.50	16.80	17.50
3067	NASDAQ	MTEX	Thu, Apr 21, 2011	17.50	17.50	16.70	17.20
3066	NASDAQ	MTEX	Wed, Apr 20, 2011	15.20	17.30	15.00	17.30
3065	NASDAQ	MTEX	Tue, Apr 19, 2011	14.90	15.30	14.80	15.10
3064	NASDAQ	MTEX	Mon, Apr 18, 2011	14.90	15.40	14.60	15.20
3063	NASDAQ	MTEX	Fri, Apr 15, 2011	14.30	15.60	14.30	15.50
3062	NASDAQ	MTEX	Thu, Apr 14, 2011	15.00	15.00	14.70	14.70
3061	NASDAQ	MTEX	Wed, Apr 13, 2011	16.30	16.30	14.06	14.90
3060	NASDAQ	MTEX	Tue, Apr 12, 2011	16.20	16.20	15.60	15.90
3059	NASDAQ	MTEX	Mon, Apr 11, 2011	16.20	16.50	16.10	16.30
3058	NASDAQ	MTEX	Fri, Apr 8, 2011	16.40	16.40	16.20	16.20
3057	NASDAQ	MTEX	Thu, Apr 7, 2011	16.00	16.90	16.00	16.10
3056	NASDAQ	MTEX	Wed, Apr 6, 2011	16.20	16.50	16.00	16.00
3055	NASDAQ	MTEX	Tue, Apr 5, 2011	16.10	16.50	16.00	16.22
3054	NASDAQ	MTEX	Mon, Apr 4, 2011	16.30	16.40	16.00	16.20
3053	NASDAQ	MTEX	Fri, Apr 1, 2011	16.50	16.70	16.20	16.35
3052	NASDAQ	MTEX	Thu, Mar 31, 2011	16.50	16.50	16.20	16.20
3051	NASDAQ	MTEX	Wed, Mar 30, 2011	16.70	16.80	16.40	16.40
3050	NASDAQ	MTEX	Tue, Mar 29, 2011	16.40	16.80	16.20	16.80
3049	NASDAQ	MTEX	Mon, Mar 28, 2011	16.60	16.70	16.30	16.50
3048	NASDAQ	MTEX	Fri, Mar 25, 2011	17.00	17.10	16.60	16.79
3047	NASDAQ	MTEX	Thu, Mar 24, 2011	16.70	16.80	16.30	16.69
3046	NASDAQ	MTEX	Wed, Mar 23, 2011	16.80	17.00	16.60	16.70
3045	NASDAQ	MTEX	Tue, Mar 22, 2011	16.90	17.17	16.70	16.70
3044	NASDAQ	MTEX	Mon, Mar 21, 2011	16.80	17.20	16.60	16.90
3043	NASDAQ	MTEX	Fri, Mar 18, 2011	16.90	17.10	16.30	16.60
3042	NASDAQ	MTEX	Thu, Mar 17, 2011	17.10	17.40	16.80	16.80
3041	NASDAQ	MTEX	Wed, Mar 16, 2011	17.60	17.80	17.20	17.30
3040	NASDAQ	MTEX	Tue, Mar 15, 2011	17.60	17.90	17.50	17.80
3039	NASDAQ	MTEX	Mon, Mar 14, 2011	17.80	18.10	17.80	17.80
3038	NASDAQ	MTEX	Fri, Mar 11, 2011	18.80	18.80	17.50	18.10
3037	NASDAQ	MTEX	Thu, Mar 10, 2011	18.90	19.00	18.10	18.80
3036	NASDAQ	MTEX	Wed, Mar 9, 2011	18.40	19.30	18.26	19.30
3035	NASDAQ	MTEX	Tue, Mar 8, 2011	18.20	18.80	18.20	18.80
3034	NASDAQ	MTEX	Mon, Mar 7, 2011	18.80	19.00	18.20	18.70
3033	NASDAQ	MTEX	Fri, Mar 4, 2011	19.09	19.20	18.80	18.80
3032	NASDAQ	MTEX	Thu, Mar 3, 2011	19.20	19.20	18.40	19.00
3031	NASDAQ	MTEX	Wed, Mar 2, 2011	19.20	19.20	18.70	19.20
3030	NASDAQ	MTEX	Tue, Mar 1, 2011	19.40	19.40	18.60	18.60
3029	NASDAQ	MTEX	Mon, Feb 28, 2011	19.60	19.70	19.10	19.30
3028	NASDAQ	MTEX	Fri, Feb 25, 2011	19.60	19.80	19.30	19.70
3027	NASDAQ	MTEX	Thu, Feb 24, 2011	19.60	19.80	19.40	19.60
3026	NASDAQ	MTEX	Wed, Feb 23, 2011	19.72	19.72	19.30	19.70
3025	NASDAQ	MTEX	Tue, Feb 22, 2011	19.50	20.40	19.50	19.80
3024	NASDAQ	MTEX	Fri, Feb 18, 2011	20.00	21.00	19.70	20.00
3023	NASDAQ	MTEX	Thu, Feb 17, 2011	19.90	20.70	19.51	19.80
3022	NASDAQ	MTEX	Wed, Feb 16, 2011	20.00	20.20	19.00	19.90
3021	NASDAQ	MTEX	Tue, Feb 15, 2011	21.00	21.40	19.70	20.00
3020	NASDAQ	MTEX	Mon, Feb 14, 2011	18.60	21.50	18.60	20.60
3019	NASDAQ	MTEX	Fri, Feb 11, 2011	18.40	19.20	18.40	19.00
3018	NASDAQ	MTEX	Thu, Feb 10, 2011	17.70	18.60	17.70	18.50
3017	NASDAQ	MTEX	Wed, Feb 9, 2011	18.30	18.30	17.90	18.00
3016	NASDAQ	MTEX	Tue, Feb 8, 2011	18.30	18.50	18.30	18.30
3015	NASDAQ	MTEX	Mon, Feb 7, 2011	18.40	18.50	18.20	18.40
3014	NASDAQ	MTEX	Fri, Feb 4, 2011	18.10	18.60	18.10	18.50
3013	NASDAQ	MTEX	Thu, Feb 3, 2011	17.20	18.50	17.20	18.30
3012	NASDAQ	MTEX	Wed, Feb 2, 2011	17.90	18.50	17.90	18.20
3011	NASDAQ	MTEX	Tue, Feb 1, 2011	17.90	18.40	17.50	18.20
3010	NASDAQ	MTEX	Mon, Jan 31, 2011	17.30	18.60	16.60	17.80
3009	NASDAQ	MTEX	Fri, Jan 28, 2011	17.80	17.80	16.70	16.90
3008	NASDAQ	MTEX	Thu, Jan 27, 2011	16.90	17.90	16.90	17.50
3007	NASDAQ	MTEX	Wed, Jan 26, 2011	16.70	17.40	16.70	17.00
3006	NASDAQ	MTEX	Tue, Jan 25, 2011	17.80	17.80	16.90	16.90
3005	NASDAQ	MTEX	Mon, Jan 24, 2011	17.80	17.90	17.20	17.20
3004	NASDAQ	MTEX	Fri, Jan 21, 2011	18.50	18.50	17.50	17.50
3003	NASDAQ	MTEX	Thu, Jan 20, 2011	18.90	18.90	17.90	18.20
3002	NASDAQ	MTEX	Wed, Jan 19, 2011	19.40	19.70	18.50	19.20
3001	NASDAQ	MTEX	Tue, Jan 18, 2011	19.00	20.00	18.80	19.40
3000	NASDAQ	MTEX	Fri, Jan 14, 2011	18.30	19.80	18.30	18.70
2999	NASDAQ	MTEX	Thu, Jan 13, 2011	19.50	19.50	18.60	18.60
2998	NASDAQ	MTEX	Wed, Jan 12, 2011	19.40	19.50	19.00	19.50
2997	NASDAQ	MTEX	Tue, Jan 11, 2011	18.80	19.60	18.00	19.40
2996	NASDAQ	MTEX	Mon, Jan 10, 2011	18.40	19.10	18.40	18.50
2995	NASDAQ	MTEX	Fri, Jan 7, 2011	18.60	18.71	18.30	18.60
2994	NASDAQ	MTEX	Thu, Jan 6, 2011	18.40	18.70	18.20	18.20
2993	NASDAQ	MTEX	Wed, Jan 5, 2011	18.30	18.70	18.20	18.20
2992	NASDAQ	MTEX	Tue, Jan 4, 2011	18.30	18.30	18.00	18.20
2991	NASDAQ	MTEX	Mon, Jan 3, 2011	18.10	18.30	18.00	18.10
2990	NASDAQ	MTEX	Fri, Dec 31, 2010	18.00	18.20	17.90	18.00
2989	NASDAQ	MTEX	Thu, Dec 30, 2010	18.10	18.40	18.00	18.00
2988	NASDAQ	MTEX	Wed, Dec 29, 2010	17.70	18.10	17.70	18.10
2987	NASDAQ	MTEX	Tue, Dec 28, 2010	17.80	18.30	17.30	17.60
2986	NASDAQ	MTEX	Mon, Dec 27, 2010	17.70	18.10	17.70	17.70
2985	NASDAQ	MTEX	Thu, Dec 23, 2010	16.90	18.00	16.90	17.70
2984	NASDAQ	MTEX	Wed, Dec 22, 2010	18.00	18.00	17.30	17.30
2983	NASDAQ	MTEX	Tue, Dec 21, 2010	17.70	18.00	17.50	17.60
2982	NASDAQ	MTEX	Mon, Dec 20, 2010	17.60	18.00	17.40	17.40
2981	NASDAQ	MTEX	Fri, Dec 17, 2010	17.60	17.80	17.20	17.80
2980	NASDAQ	MTEX	Thu, Dec 16, 2010	17.60	17.90	17.10	17.80
2979	NASDAQ	MTEX	Wed, Dec 15, 2010	16.30	18.30	16.30	18.00
2978	NASDAQ	MTEX	Tue, Dec 14, 2010	16.80	17.30	16.00	16.20
2977	NASDAQ	MTEX	Mon, Dec 13, 2010	16.50	17.00	16.20	17.00
2976	NASDAQ	MTEX	Fri, Dec 10, 2010	17.30	17.50	16.60	16.80
2975	NASDAQ	MTEX	Thu, Dec 9, 2010	17.30	17.50	16.30	17.40
2974	NASDAQ	MTEX	Wed, Dec 8, 2010	17.70	17.70	16.00	17.40
2973	NASDAQ	MTEX	Tue, Dec 7, 2010	18.50	18.50	16.80	17.10
2972	NASDAQ	MTEX	Mon, Dec 6, 2010	18.50	18.90	17.70	17.90
2971	NASDAQ	MTEX	Fri, Dec 3, 2010	18.80	19.40	18.80	18.80
2970	NASDAQ	MTEX	Thu, Dec 2, 2010	19.10	19.80	18.90	19.20
2969	NASDAQ	MTEX	Wed, Dec 1, 2010	19.00	21.20	18.40	18.80
2968	NASDAQ	MTEX	Tue, Nov 30, 2010	19.60	19.60	18.80	19.20
2967	NASDAQ	MTEX	Mon, Nov 29, 2010	18.70	20.80	18.70	19.70
2966	NASDAQ	MTEX	Fri, Nov 26, 2010	18.80	19.00	18.40	18.60
2965	NASDAQ	MTEX	Wed, Nov 24, 2010	19.00	19.20	18.40	19.00
2964	NASDAQ	MTEX	Tue, Nov 23, 2010	17.50	20.30	17.20	18.90
2963	NASDAQ	MTEX	Mon, Nov 22, 2010	17.60	18.90	15.50	17.70
2962	NASDAQ	MTEX	Fri, Nov 19, 2010	16.90	17.30	16.70	17.00
2961	NASDAQ	MTEX	Thu, Nov 18, 2010	16.80	17.20	16.60	17.20
2960	NASDAQ	MTEX	Wed, Nov 17, 2010	17.60	17.70	16.60	16.90
2959	NASDAQ	MTEX	Tue, Nov 16, 2010	17.90	17.90	16.60	17.20
2958	NASDAQ	MTEX	Mon, Nov 15, 2010	18.60	19.30	18.10	19.30
2957	NASDAQ	MTEX	Fri, Nov 12, 2010	19.20	19.50	18.30	18.30
2956	NASDAQ	MTEX	Thu, Nov 11, 2010	19.00	19.50	18.10	19.50
2955	NASDAQ	MTEX	Wed, Nov 10, 2010	19.70	19.70	18.70	18.70
2954	NASDAQ	MTEX	Tue, Nov 9, 2010	20.00	20.10	19.40	20.10
2953	NASDAQ	MTEX	Mon, Nov 8, 2010	19.40	19.70	19.30	19.50
2952	NASDAQ	MTEX	Fri, Nov 5, 2010	19.20	19.70	19.00	19.70
2951	NASDAQ	MTEX	Thu, Nov 4, 2010	18.90	19.60	18.20	19.50
2950	NASDAQ	MTEX	Wed, Nov 3, 2010	19.40	19.40	18.10	18.10
2949	NASDAQ	MTEX	Tue, Nov 2, 2010	18.70	18.90	18.20	18.90
2948	NASDAQ	MTEX	Mon, Nov 1, 2010	19.00	19.10	18.10	18.70
2947	NASDAQ	MTEX	Fri, Oct 29, 2010	19.10	19.10	17.10	18.70
2946	NASDAQ	MTEX	Thu, Oct 28, 2010	19.30	19.60	18.80	18.80
2945	NASDAQ	MTEX	Wed, Oct 27, 2010	20.00	20.40	19.40	19.50
2944	NASDAQ	MTEX	Tue, Oct 26, 2010	19.70	20.39	19.50	20.00
2943	NASDAQ	MTEX	Mon, Oct 25, 2010	19.60	20.10	19.50	20.10
2942	NASDAQ	MTEX	Fri, Oct 22, 2010	20.10	20.70	19.50	19.90
2941	NASDAQ	MTEX	Thu, Oct 21, 2010	19.80	20.50	19.50	20.10
2940	NASDAQ	MTEX	Wed, Oct 20, 2010	20.20	20.20	19.10	20.10
2939	NASDAQ	MTEX	Tue, Oct 19, 2010	20.80	21.10	19.70	19.80
2938	NASDAQ	MTEX	Mon, Oct 18, 2010	21.00	21.50	20.00	20.90
2937	NASDAQ	MTEX	Fri, Oct 15, 2010	21.60	21.60	21.00	21.30
2936	NASDAQ	MTEX	Thu, Oct 14, 2010	21.10	21.90	20.80	21.90
2935	NASDAQ	MTEX	Wed, Oct 13, 2010	21.70	21.90	21.00	21.10
2934	NASDAQ	MTEX	Tue, Oct 12, 2010	21.20	21.80	21.16	21.70
2933	NASDAQ	MTEX	Mon, Oct 11, 2010	21.20	21.90	21.20	21.20
2932	NASDAQ	MTEX	Fri, Oct 8, 2010	21.00	21.90	20.90	21.10
2931	NASDAQ	MTEX	Thu, Oct 7, 2010	21.00	21.70	20.65	21.30
2930	NASDAQ	MTEX	Wed, Oct 6, 2010	20.80	21.20	20.10	21.20
2929	NASDAQ	MTEX	Tue, Oct 5, 2010	21.00	21.30	20.59	21.30
2928	NASDAQ	MTEX	Mon, Oct 4, 2010	21.20	21.20	20.50	21.10
2927	NASDAQ	MTEX	Fri, Oct 1, 2010	20.40	21.30	20.10	21.20
2926	NASDAQ	MTEX	Thu, Sep 30, 2010	21.60	21.60	18.80	20.50
2925	NASDAQ	MTEX	Wed, Sep 29, 2010	22.20	22.20	20.70	21.50
2924	NASDAQ	MTEX	Tue, Sep 28, 2010	23.50	24.20	21.00	22.20
2923	NASDAQ	MTEX	Mon, Sep 27, 2010	23.40	24.00	23.40	23.70
2922	NASDAQ	MTEX	Fri, Sep 24, 2010	23.80	23.85	23.40	23.40
2921	NASDAQ	MTEX	Thu, Sep 23, 2010	23.70	24.20	23.40	23.80
2920	NASDAQ	MTEX	Wed, Sep 22, 2010	23.10	24.20	23.10	23.70
2919	NASDAQ	MTEX	Tue, Sep 21, 2010	23.50	24.10	23.20	23.40
2918	NASDAQ	MTEX	Mon, Sep 20, 2010	22.80	24.00	22.80	23.50
2917	NASDAQ	MTEX	Fri, Sep 17, 2010	24.10	24.10	22.90	22.90
2916	NASDAQ	MTEX	Thu, Sep 16, 2010	24.60	25.00	23.60	23.90
2915	NASDAQ	MTEX	Wed, Sep 15, 2010	24.40	25.30	24.20	25.00
2914	NASDAQ	MTEX	Tue, Sep 14, 2010	23.80	25.60	23.60	24.80
2913	NASDAQ	MTEX	Mon, Sep 13, 2010	23.90	24.30	23.60	24.30
2912	NASDAQ	MTEX	Fri, Sep 10, 2010	24.30	24.30	23.70	23.90
2911	NASDAQ	MTEX	Thu, Sep 9, 2010	24.00	24.20	22.90	23.80
2910	NASDAQ	MTEX	Wed, Sep 8, 2010	23.40	24.50	22.70	23.20
2909	NASDAQ	MTEX	Tue, Sep 7, 2010	23.90	24.00	22.70	23.30
2908	NASDAQ	MTEX	Fri, Sep 3, 2010	23.00	24.30	23.00	24.30
2907	NASDAQ	MTEX	Thu, Sep 2, 2010	23.40	23.60	22.50	23.00
2906	NASDAQ	MTEX	Wed, Sep 1, 2010	23.40	23.80	22.50	23.80
2905	NASDAQ	MTEX	Tue, Aug 31, 2010	22.20	23.10	22.02	23.10
2904	NASDAQ	MTEX	Mon, Aug 30, 2010	22.60	22.90	22.00	22.50
2903	NASDAQ	MTEX	Fri, Aug 27, 2010	23.30	24.20	22.50	22.90
2902	NASDAQ	MTEX	Thu, Aug 26, 2010	22.70	23.40	22.40	23.20
2901	NASDAQ	MTEX	Wed, Aug 25, 2010	23.80	24.31	22.60	22.60
2900	NASDAQ	MTEX	Tue, Aug 24, 2010	22.80	24.80	22.50	24.30
2899	NASDAQ	MTEX	Mon, Aug 23, 2010	25.00	26.50	22.90	22.90
2898	NASDAQ	MTEX	Fri, Aug 20, 2010	22.90	25.00	22.90	24.40
2897	NASDAQ	MTEX	Thu, Aug 19, 2010	21.80	24.00	21.80	23.40
2896	NASDAQ	MTEX	Wed, Aug 18, 2010	23.00	23.50	22.80	23.40
2895	NASDAQ	MTEX	Tue, Aug 17, 2010	24.70	24.70	23.50	23.90
2894	NASDAQ	MTEX	Mon, Aug 16, 2010	24.30	24.60	24.20	24.60
2893	NASDAQ	MTEX	Fri, Aug 13, 2010	24.40	24.50	24.00	24.10
2892	NASDAQ	MTEX	Thu, Aug 12, 2010	23.00	24.80	23.00	24.80
2891	NASDAQ	MTEX	Wed, Aug 11, 2010	25.00	25.20	23.60	23.60
2890	NASDAQ	MTEX	Tue, Aug 10, 2010	25.70	26.10	24.80	25.40
2889	NASDAQ	MTEX	Mon, Aug 9, 2010	27.00	27.00	25.90	26.60
2888	NASDAQ	MTEX	Fri, Aug 6, 2010	25.80	27.70	25.80	27.10
2887	NASDAQ	MTEX	Thu, Aug 5, 2010	26.40	27.60	26.20	26.80
2886	NASDAQ	MTEX	Wed, Aug 4, 2010	29.10	29.10	28.10	28.10
2885	NASDAQ	MTEX	Tue, Aug 3, 2010	27.80	29.00	27.80	28.60
2884	NASDAQ	MTEX	Mon, Aug 2, 2010	27.50	27.70	26.80	27.70
2883	NASDAQ	MTEX	Fri, Jul 30, 2010	27.20	28.34	27.00	27.20
2882	NASDAQ	MTEX	Thu, Jul 29, 2010	28.10	28.10	26.90	27.40
2881	NASDAQ	MTEX	Wed, Jul 28, 2010	29.30	29.40	27.10	28.10
2880	NASDAQ	MTEX	Tue, Jul 27, 2010	29.90	31.60	28.80	28.80
2879	NASDAQ	MTEX	Mon, Jul 26, 2010	29.50	31.40	27.10	29.80
2878	NASDAQ	MTEX	Fri, Jul 23, 2010	26.90	29.00	26.90	29.00
2877	NASDAQ	MTEX	Thu, Jul 22, 2010	26.20	27.90	26.20	27.40
2876	NASDAQ	MTEX	Wed, Jul 21, 2010	24.30	26.70	23.20	26.30
2875	NASDAQ	MTEX	Tue, Jul 20, 2010	24.30	25.11	23.00	23.60
2874	NASDAQ	MTEX	Mon, Jul 19, 2010	21.00	24.40	20.40	24.40
2873	NASDAQ	MTEX	Fri, Jul 16, 2010	20.60	21.60	20.60	21.00
2872	NASDAQ	MTEX	Thu, Jul 15, 2010	23.00	23.00	20.60	20.60
2871	NASDAQ	MTEX	Wed, Jul 14, 2010	23.30	23.40	22.80	23.30
2870	NASDAQ	MTEX	Tue, Jul 13, 2010	21.00	23.10	21.00	23.10
2869	NASDAQ	MTEX	Mon, Jul 12, 2010	21.30	21.30	20.50	20.90
2868	NASDAQ	MTEX	Fri, Jul 9, 2010	20.90	21.30	20.40	21.10
2867	NASDAQ	MTEX	Thu, Jul 8, 2010	21.50	21.50	20.70	21.10
2866	NASDAQ	MTEX	Wed, Jul 7, 2010	20.60	21.20	20.60	21.00
2865	NASDAQ	MTEX	Tue, Jul 6, 2010	20.60	21.30	20.30	20.60
2864	NASDAQ	MTEX	Fri, Jul 2, 2010	21.20	21.20	19.60	20.00
2863	NASDAQ	MTEX	Thu, Jul 1, 2010	20.50	21.80	19.10	21.30
2862	NASDAQ	MTEX	Wed, Jun 30, 2010	21.10	22.00	19.60	19.90
2861	NASDAQ	MTEX	Tue, Jun 29, 2010	22.50	23.10	20.40	20.70
2860	NASDAQ	MTEX	Mon, Jun 28, 2010	24.20	24.30	22.60	22.60
2859	NASDAQ	MTEX	Fri, Jun 25, 2010	22.30	25.40	22.00	23.70
2858	NASDAQ	MTEX	Thu, Jun 24, 2010	23.90	25.00	23.80	24.40
2857	NASDAQ	MTEX	Wed, Jun 23, 2010	23.50	24.80	23.00	24.20
2856	NASDAQ	MTEX	Tue, Jun 22, 2010	23.60	24.50	22.90	23.60
2855	NASDAQ	MTEX	Mon, Jun 21, 2010	25.00	25.00	22.30	23.60
2854	NASDAQ	MTEX	Fri, Jun 18, 2010	23.60	24.60	23.10	24.60
2853	NASDAQ	MTEX	Thu, Jun 17, 2010	24.30	25.00	22.50	23.40
2852	NASDAQ	MTEX	Wed, Jun 16, 2010	24.20	24.90	24.00	24.30
2851	NASDAQ	MTEX	Tue, Jun 15, 2010	24.90	24.90	23.90	24.60
2850	NASDAQ	MTEX	Mon, Jun 14, 2010	22.90	25.10	22.90	24.50
2849	NASDAQ	MTEX	Fri, Jun 11, 2010	21.40	23.39	21.40	22.70
2848	NASDAQ	MTEX	Thu, Jun 10, 2010	20.60	21.70	20.30	21.50
2847	NASDAQ	MTEX	Wed, Jun 9, 2010	20.70	21.90	19.80	20.10
2846	NASDAQ	MTEX	Tue, Jun 8, 2010	21.00	21.40	18.40	18.90
2845	NASDAQ	MTEX	Mon, Jun 7, 2010	24.30	24.80	20.90	20.90
2844	NASDAQ	MTEX	Fri, Jun 4, 2010	24.20	25.30	24.10	24.20
2843	NASDAQ	MTEX	Thu, Jun 3, 2010	25.00	27.10	24.30	25.10
2842	NASDAQ	MTEX	Wed, Jun 2, 2010	23.80	25.80	23.80	25.10
2841	NASDAQ	MTEX	Tue, Jun 1, 2010	25.30	26.00	23.60	23.60
2840	NASDAQ	MTEX	Fri, May 28, 2010	26.40	26.50	25.30	25.30
2839	NASDAQ	MTEX	Thu, May 27, 2010	25.80	27.00	25.10	26.00
2838	NASDAQ	MTEX	Wed, May 26, 2010	25.60	25.90	25.20	25.30
2837	NASDAQ	MTEX	Tue, May 25, 2010	24.80	26.69	24.50	25.60
2836	NASDAQ	MTEX	Mon, May 24, 2010	27.40	28.60	25.00	25.40
2835	NASDAQ	MTEX	Fri, May 21, 2010	28.40	30.00	27.00	27.50
2834	NASDAQ	MTEX	Thu, May 20, 2010	29.10	30.10	28.90	29.10
2833	NASDAQ	MTEX	Wed, May 19, 2010	30.20	31.40	29.40	29.90
2832	NASDAQ	MTEX	Tue, May 18, 2010	33.20	34.20	30.10	30.10
2831	NASDAQ	MTEX	Mon, May 17, 2010	30.20	33.00	29.10	32.60
2830	NASDAQ	MTEX	Fri, May 14, 2010	31.80	32.00	30.30	30.60
2829	NASDAQ	MTEX	Thu, May 13, 2010	32.70	32.70	31.10	32.10
2828	NASDAQ	MTEX	Wed, May 12, 2010	32.00	32.80	30.50	32.80
2827	NASDAQ	MTEX	Tue, May 11, 2010	30.90	31.90	30.90	31.90
2826	NASDAQ	MTEX	Mon, May 10, 2010	31.20	32.50	31.20	31.50
2825	NASDAQ	MTEX	Fri, May 7, 2010	33.00	35.00	29.20	29.60
2824	NASDAQ	MTEX	Thu, May 6, 2010	35.00	37.70	32.40	33.00
2823	NASDAQ	MTEX	Wed, May 5, 2010	39.00	39.60	35.00	35.10
2822	NASDAQ	MTEX	Tue, May 4, 2010	41.50	41.50	37.80	39.40
2821	NASDAQ	MTEX	Mon, May 3, 2010	38.70	42.20	37.70	42.20
2820	NASDAQ	MTEX	Fri, Apr 30, 2010	42.20	42.50	38.60	38.60
2819	NASDAQ	MTEX	Thu, Apr 29, 2010	42.50	42.50	41.30	42.30
2818	NASDAQ	MTEX	Wed, Apr 28, 2010	41.60	42.20	41.00	42.00
2817	NASDAQ	MTEX	Tue, Apr 27, 2010	41.00	42.50	40.80	41.90
2816	NASDAQ	MTEX	Mon, Apr 26, 2010	40.70	42.50	40.60	41.30
2815	NASDAQ	MTEX	Fri, Apr 23, 2010	39.10	41.20	38.60	41.20
2814	NASDAQ	MTEX	Thu, Apr 22, 2010	39.30	39.60	38.10	39.10
2813	NASDAQ	MTEX	Wed, Apr 21, 2010	39.60	39.90	38.90	39.90
2812	NASDAQ	MTEX	Tue, Apr 20, 2010	39.60	39.80	38.20	39.80
2811	NASDAQ	MTEX	Mon, Apr 19, 2010	39.30	39.85	38.80	39.30
2810	NASDAQ	MTEX	Fri, Apr 16, 2010	40.20	40.40	39.20	39.70
2809	NASDAQ	MTEX	Thu, Apr 15, 2010	39.50	40.30	38.50	40.20
2808	NASDAQ	MTEX	Wed, Apr 14, 2010	39.00	39.70	38.70	39.70
2807	NASDAQ	MTEX	Tue, Apr 13, 2010	39.30	39.30	38.00	39.10
2806	NASDAQ	MTEX	Mon, Apr 12, 2010	38.10	38.80	37.60	38.80
2805	NASDAQ	MTEX	Fri, Apr 9, 2010	35.00	38.20	35.00	38.20
2804	NASDAQ	MTEX	Thu, Apr 8, 2010	37.80	37.90	36.70	37.50
2803	NASDAQ	MTEX	Wed, Apr 7, 2010	36.50	38.00	36.50	38.00
2802	NASDAQ	MTEX	Tue, Apr 6, 2010	37.60	37.60	36.10	36.60
2801	NASDAQ	MTEX	Mon, Apr 5, 2010	34.00	38.20	33.50	38.00
2800	NASDAQ	MTEX	Thu, Apr 1, 2010	33.40	35.10	33.00	34.00
2799	NASDAQ	MTEX	Wed, Mar 31, 2010	34.00	35.90	33.40	33.40
2798	NASDAQ	MTEX	Tue, Mar 30, 2010	34.10	34.50	34.00	34.30
2797	NASDAQ	MTEX	Mon, Mar 29, 2010	36.30	36.30	34.00	34.10
2796	NASDAQ	MTEX	Fri, Mar 26, 2010	37.30	37.40	36.10	36.10
2795	NASDAQ	MTEX	Thu, Mar 25, 2010	38.60	38.60	36.80	37.20
2794	NASDAQ	MTEX	Wed, Mar 24, 2010	40.20	40.20	38.00	38.10
2793	NASDAQ	MTEX	Tue, Mar 23, 2010	37.20	40.70	35.40	40.50
2792	NASDAQ	MTEX	Mon, Mar 22, 2010	37.70	40.70	37.30	40.60
2791	NASDAQ	MTEX	Fri, Mar 19, 2010	37.70	38.10	36.50	37.70
2790	NASDAQ	MTEX	Thu, Mar 18, 2010	38.30	38.80	37.70	37.90
2789	NASDAQ	MTEX	Wed, Mar 17, 2010	36.60	38.70	36.60	38.70
2788	NASDAQ	MTEX	Tue, Mar 16, 2010	35.90	36.90	35.10	36.20
2787	NASDAQ	MTEX	Mon, Mar 15, 2010	36.40	37.70	35.10	35.90
2786	NASDAQ	MTEX	Fri, Mar 12, 2010	36.90	37.20	35.40	36.30
2785	NASDAQ	MTEX	Thu, Mar 11, 2010	40.00	42.20	36.70	36.80
2784	NASDAQ	MTEX	Wed, Mar 10, 2010	40.30	41.50	40.00	41.30
2783	NASDAQ	MTEX	Tue, Mar 9, 2010	43.80	43.80	40.50	41.90
2782	NASDAQ	MTEX	Mon, Mar 8, 2010	40.50	45.00	40.40	44.10
2781	NASDAQ	MTEX	Fri, Mar 5, 2010	39.00	40.40	38.90	40.40
2780	NASDAQ	MTEX	Thu, Mar 4, 2010	38.30	39.00	38.10	39.00
2779	NASDAQ	MTEX	Wed, Mar 3, 2010	37.50	38.50	36.10	38.10
2778	NASDAQ	MTEX	Tue, Mar 2, 2010	36.20	37.50	35.10	37.50
2777	NASDAQ	MTEX	Mon, Mar 1, 2010	35.30	36.20	32.60	36.20
2776	NASDAQ	MTEX	Fri, Feb 26, 2010	35.60	35.60	34.10	35.30
2775	NASDAQ	MTEX	Thu, Feb 25, 2010	34.70	35.50	33.80	35.50
2774	NASDAQ	MTEX	Wed, Feb 24, 2010	35.20	35.60	34.40	35.60
2773	NASDAQ	MTEX	Tue, Feb 23, 2010	33.00	35.50	31.80	35.20
2772	NASDAQ	MTEX	Mon, Feb 22, 2010	32.70	33.20	30.60	33.20
2771	NASDAQ	MTEX	Fri, Feb 19, 2010	30.00	32.70	29.10	32.50
2770	NASDAQ	MTEX	Thu, Feb 18, 2010	30.40	30.50	29.50	30.00
2769	NASDAQ	MTEX	Wed, Feb 17, 2010	30.30	31.20	27.60	30.50
2768	NASDAQ	MTEX	Tue, Feb 16, 2010	29.50	30.20	28.60	30.20
2767	NASDAQ	MTEX	Fri, Feb 12, 2010	29.80	30.00	28.50	29.30
2766	NASDAQ	MTEX	Thu, Feb 11, 2010	27.80	30.00	27.50	30.00
2765	NASDAQ	MTEX	Wed, Feb 10, 2010	28.40	28.40	27.50	27.80
2764	NASDAQ	MTEX	Tue, Feb 9, 2010	28.20	28.90	28.10	28.70
2763	NASDAQ	MTEX	Mon, Feb 8, 2010	29.10	30.60	27.80	27.90
2762	NASDAQ	MTEX	Fri, Feb 5, 2010	30.00	30.40	28.40	29.50
2761	NASDAQ	MTEX	Thu, Feb 4, 2010	31.00	31.50	30.00	30.00
2760	NASDAQ	MTEX	Wed, Feb 3, 2010	30.10	31.00	30.10	30.30
2759	NASDAQ	MTEX	Tue, Feb 2, 2010	31.10	32.00	30.00	30.10
2758	NASDAQ	MTEX	Mon, Feb 1, 2010	30.40	31.40	30.00	31.20
2757	NASDAQ	MTEX	Fri, Jan 29, 2010	30.00	31.50	30.00	30.30
2756	NASDAQ	MTEX	Thu, Jan 28, 2010	28.50	29.70	27.80	29.30
2755	NASDAQ	MTEX	Wed, Jan 27, 2010	27.80	29.40	27.80	29.00
2754	NASDAQ	MTEX	Tue, Jan 26, 2010	27.70	28.10	27.50	27.80
2753	NASDAQ	MTEX	Mon, Jan 25, 2010	28.30	28.70	27.50	27.80
2752	NASDAQ	MTEX	Fri, Jan 22, 2010	28.50	29.60	28.00	28.00
2751	NASDAQ	MTEX	Thu, Jan 21, 2010	29.70	29.70	28.00	28.30
2750	NASDAQ	MTEX	Wed, Jan 20, 2010	30.40	30.40	28.30	29.40
2749	NASDAQ	MTEX	Tue, Jan 19, 2010	28.70	31.20	28.60	30.80
2748	NASDAQ	MTEX	Fri, Jan 15, 2010	29.00	29.30	28.50	28.90
2747	NASDAQ	MTEX	Thu, Jan 14, 2010	29.30	30.60	28.20	28.90
2746	NASDAQ	MTEX	Wed, Jan 13, 2010	29.50	29.90	29.10	29.30
2745	NASDAQ	MTEX	Tue, Jan 12, 2010	29.90	30.50	29.50	29.50
2744	NASDAQ	MTEX	Mon, Jan 11, 2010	30.80	31.40	29.90	30.10
2743	NASDAQ	MTEX	Fri, Jan 8, 2010	31.60	35.60	30.40	30.40
2742	NASDAQ	MTEX	Thu, Jan 7, 2010	30.00	30.80	29.30	30.00
2741	NASDAQ	MTEX	Wed, Jan 6, 2010	29.40	30.70	29.40	29.40
2740	NASDAQ	MTEX	Tue, Jan 5, 2010	31.00	31.00	30.00	30.10
2739	NASDAQ	MTEX	Mon, Jan 4, 2010	31.60	32.60	30.80	31.00
2738	NASDAQ	MTEX	Thu, Dec 31, 2009	31.40	31.60	30.50	31.10
2737	NASDAQ	MTEX	Wed, Dec 30, 2009	30.70	31.70	30.70	31.30
2736	NASDAQ	MTEX	Tue, Dec 29, 2009	30.80	31.60	30.30	30.70
2735	NASDAQ	MTEX	Mon, Dec 28, 2009	30.70	30.90	29.91	30.90
2734	NASDAQ	MTEX	Thu, Dec 24, 2009	31.10	31.50	30.60	31.00
2733	NASDAQ	MTEX	Wed, Dec 23, 2009	30.30	31.70	30.30	31.00
2732	NASDAQ	MTEX	Tue, Dec 22, 2009	30.70	32.40	30.40	31.00
2731	NASDAQ	MTEX	Mon, Dec 21, 2009	37.50	37.70	30.20	30.50
2730	NASDAQ	MTEX	Fri, Dec 18, 2009	32.70	40.00	32.70	38.90
2729	NASDAQ	MTEX	Thu, Dec 17, 2009	29.70	32.60	29.70	32.50
2728	NASDAQ	MTEX	Wed, Dec 16, 2009	28.70	30.50	28.60	30.00
2727	NASDAQ	MTEX	Tue, Dec 15, 2009	29.70	29.70	26.70	28.40
2726	NASDAQ	MTEX	Mon, Dec 14, 2009	23.90	29.90	23.90	29.40
2725	NASDAQ	MTEX	Fri, Dec 11, 2009	24.50	25.10	23.00	23.80
2724	NASDAQ	MTEX	Thu, Dec 10, 2009	25.40	25.60	24.00	24.40
2723	NASDAQ	MTEX	Wed, Dec 9, 2009	23.30	25.40	22.70	25.40
2722	NASDAQ	MTEX	Tue, Dec 8, 2009	24.30	24.90	23.30	23.40
2721	NASDAQ	MTEX	Mon, Dec 7, 2009	25.00	25.90	23.60	24.40
2720	NASDAQ	MTEX	Fri, Dec 4, 2009	26.70	26.70	25.33	26.10
2719	NASDAQ	MTEX	Thu, Dec 3, 2009	28.20	28.20	25.90	26.10
2718	NASDAQ	MTEX	Wed, Dec 2, 2009	29.00	29.00	27.00	28.00
2717	NASDAQ	MTEX	Tue, Dec 1, 2009	28.60	29.48	27.00	29.10
2716	NASDAQ	MTEX	Mon, Nov 30, 2009	26.80	29.30	26.20	28.40
2715	NASDAQ	MTEX	Fri, Nov 27, 2009	27.50	29.80	26.20	26.20
2714	NASDAQ	MTEX	Wed, Nov 25, 2009	28.50	29.70	28.20	28.20
2713	NASDAQ	MTEX	Tue, Nov 24, 2009	29.30	29.30	27.60	28.30
2712	NASDAQ	MTEX	Mon, Nov 23, 2009	29.90	30.00	28.90	29.30
2711	NASDAQ	MTEX	Fri, Nov 20, 2009	29.10	30.00	28.50	29.40
2710	NASDAQ	MTEX	Thu, Nov 19, 2009	30.20	30.70	29.40	29.40
2709	NASDAQ	MTEX	Wed, Nov 18, 2009	31.50	31.50	29.32	30.50
2708	NASDAQ	MTEX	Tue, Nov 17, 2009	28.00	31.90	28.00	31.40
2707	NASDAQ	MTEX	Mon, Nov 16, 2009	26.00	29.50	25.00	28.00
2706	NASDAQ	MTEX	Fri, Nov 13, 2009	28.10	28.70	25.50	26.00
2705	NASDAQ	MTEX	Thu, Nov 12, 2009	29.60	29.60	27.90	27.90
2704	NASDAQ	MTEX	Wed, Nov 11, 2009	30.20	30.40	29.30	29.70
2703	NASDAQ	MTEX	Tue, Nov 10, 2009	29.50	30.40	29.50	30.00
2702	NASDAQ	MTEX	Mon, Nov 9, 2009	29.50	31.60	29.50	30.80
2701	NASDAQ	MTEX	Fri, Nov 6, 2009	30.40	30.90	29.20	29.30
2700	NASDAQ	MTEX	Thu, Nov 5, 2009	29.60	31.60	29.00	30.70
2699	NASDAQ	MTEX	Wed, Nov 4, 2009	29.70	32.80	29.00	29.20
2698	NASDAQ	MTEX	Tue, Nov 3, 2009	32.00	32.00	29.00	29.40
2697	NASDAQ	MTEX	Mon, Nov 2, 2009	34.10	34.20	29.20	29.20
2696	NASDAQ	MTEX	Fri, Oct 30, 2009	33.90	34.30	33.30	34.00
2695	NASDAQ	MTEX	Thu, Oct 29, 2009	33.70	34.60	32.60	34.30
2694	NASDAQ	MTEX	Wed, Oct 28, 2009	33.50	33.80	32.94	33.50
2693	NASDAQ	MTEX	Tue, Oct 27, 2009	33.48	34.30	33.48	33.60
2692	NASDAQ	MTEX	Mon, Oct 26, 2009	33.50	33.90	33.30	33.80
2691	NASDAQ	MTEX	Fri, Oct 23, 2009	33.31	34.00	33.21	33.60
2690	NASDAQ	MTEX	Thu, Oct 22, 2009	32.90	34.00	32.72	33.60
2689	NASDAQ	MTEX	Wed, Oct 21, 2009	34.00	34.50	32.80	32.90
2688	NASDAQ	MTEX	Tue, Oct 20, 2009	35.20	35.20	34.00	34.00
2687	NASDAQ	MTEX	Mon, Oct 19, 2009	35.00	35.80	34.50	35.30
2686	NASDAQ	MTEX	Fri, Oct 16, 2009	35.40	36.50	35.00	35.00
2685	NASDAQ	MTEX	Thu, Oct 15, 2009	36.10	36.10	35.60	35.80
2684	NASDAQ	MTEX	Wed, Oct 14, 2009	36.40	37.50	35.90	35.90
2683	NASDAQ	MTEX	Tue, Oct 13, 2009	36.60	36.60	36.00	36.20
2682	NASDAQ	MTEX	Mon, Oct 12, 2009	37.90	38.00	36.30	36.60
2681	NASDAQ	MTEX	Fri, Oct 9, 2009	37.20	38.50	37.00	38.10
2680	NASDAQ	MTEX	Thu, Oct 8, 2009	38.50	38.50	37.10	37.30
2679	NASDAQ	MTEX	Wed, Oct 7, 2009	38.00	38.50	37.50	38.10
2678	NASDAQ	MTEX	Tue, Oct 6, 2009	37.40	37.60	36.80	37.60
2677	NASDAQ	MTEX	Mon, Oct 5, 2009	36.00	37.50	36.00	37.30
2676	NASDAQ	MTEX	Fri, Oct 2, 2009	35.70	37.40	35.10	35.90
2675	NASDAQ	MTEX	Thu, Oct 1, 2009	38.30	38.70	36.00	36.10
2674	NASDAQ	MTEX	Wed, Sep 30, 2009	40.80	41.20	38.30	38.30
2673	NASDAQ	MTEX	Tue, Sep 29, 2009	40.90	41.50	40.50	40.90
2672	NASDAQ	MTEX	Mon, Sep 28, 2009	41.60	41.90	40.10	41.00
2671	NASDAQ	MTEX	Fri, Sep 25, 2009	41.00	42.10	40.80	41.60
2670	NASDAQ	MTEX	Thu, Sep 24, 2009	42.70	42.80	40.30	41.20
2669	NASDAQ	MTEX	Wed, Sep 23, 2009	43.70	44.00	42.60	42.70
2668	NASDAQ	MTEX	Tue, Sep 22, 2009	43.60	44.20	42.50	43.80
2667	NASDAQ	MTEX	Mon, Sep 21, 2009	44.30	44.30	42.80	43.40
2666	NASDAQ	MTEX	Fri, Sep 18, 2009	45.00	45.00	43.00	44.80
2665	NASDAQ	MTEX	Thu, Sep 17, 2009	48.20	48.20	44.30	44.80
2664	NASDAQ	MTEX	Wed, Sep 16, 2009	45.10	48.50	45.00	48.00
2663	NASDAQ	MTEX	Tue, Sep 15, 2009	44.90	46.70	43.60	45.10
2662	NASDAQ	MTEX	Mon, Sep 14, 2009	42.40	45.50	42.40	45.10
2661	NASDAQ	MTEX	Fri, Sep 11, 2009	41.30	44.90	41.10	43.60
2660	NASDAQ	MTEX	Thu, Sep 10, 2009	41.70	41.90	41.05	41.60
2659	NASDAQ	MTEX	Wed, Sep 9, 2009	39.60	41.80	38.90	41.50
2658	NASDAQ	MTEX	Tue, Sep 8, 2009	39.40	41.30	39.40	40.00
2657	NASDAQ	MTEX	Fri, Sep 4, 2009	38.80	40.90	38.70	40.10
2656	NASDAQ	MTEX	Thu, Sep 3, 2009	38.10	39.30	36.80	39.00
2655	NASDAQ	MTEX	Wed, Sep 2, 2009	35.90	38.90	35.70	38.10
2654	NASDAQ	MTEX	Tue, Sep 1, 2009	38.60	39.50	34.50	35.90
2653	NASDAQ	MTEX	Mon, Aug 31, 2009	38.20	39.70	38.00	39.00
2652	NASDAQ	MTEX	Fri, Aug 28, 2009	39.30	40.50	38.70	38.70
2651	NASDAQ	MTEX	Thu, Aug 27, 2009	37.60	39.50	37.60	39.40
2650	NASDAQ	MTEX	Wed, Aug 26, 2009	38.00	38.70	36.50	38.10
2649	NASDAQ	MTEX	Tue, Aug 25, 2009	36.40	39.00	36.30	38.20
2648	NASDAQ	MTEX	Mon, Aug 24, 2009	36.00	36.70	34.00	36.30
2647	NASDAQ	MTEX	Fri, Aug 21, 2009	35.60	36.40	34.81	36.30
2646	NASDAQ	MTEX	Thu, Aug 20, 2009	34.50	36.40	34.50	34.80
2645	NASDAQ	MTEX	Wed, Aug 19, 2009	36.50	36.70	34.60	35.00
2644	NASDAQ	MTEX	Tue, Aug 18, 2009	34.10	34.90	33.90	34.10
2643	NASDAQ	MTEX	Mon, Aug 17, 2009	34.80	35.20	33.00	34.00
2642	NASDAQ	MTEX	Fri, Aug 14, 2009	34.60	35.90	34.60	35.30
2641	NASDAQ	MTEX	Thu, Aug 13, 2009	35.60	36.50	34.30	35.00
2640	NASDAQ	MTEX	Wed, Aug 12, 2009	35.00	36.80	34.20	36.30
2639	NASDAQ	MTEX	Tue, Aug 11, 2009	35.00	35.80	34.60	35.10
2638	NASDAQ	MTEX	Mon, Aug 10, 2009	34.90	35.60	33.20	35.40
2637	NASDAQ	MTEX	Fri, Aug 7, 2009	33.80	36.30	33.70	35.20
2636	NASDAQ	MTEX	Thu, Aug 6, 2009	32.90	34.30	32.60	33.70
2635	NASDAQ	MTEX	Wed, Aug 5, 2009	34.00	34.70	31.50	32.90
2634	NASDAQ	MTEX	Tue, Aug 4, 2009	34.70	36.90	34.70	35.80
2633	NASDAQ	MTEX	Mon, Aug 3, 2009	35.10	35.90	34.80	35.90
2632	NASDAQ	MTEX	Fri, Jul 31, 2009	35.00	35.60	34.70	35.10
2631	NASDAQ	MTEX	Thu, Jul 30, 2009	36.60	37.10	35.50	35.60
2630	NASDAQ	MTEX	Wed, Jul 29, 2009	37.70	37.70	36.30	36.50
2629	NASDAQ	MTEX	Tue, Jul 28, 2009	37.30	37.70	36.20	37.60
2628	NASDAQ	MTEX	Mon, Jul 27, 2009	37.20	38.10	36.30	37.70
2627	NASDAQ	MTEX	Fri, Jul 24, 2009	34.80	37.20	33.70	37.20
2626	NASDAQ	MTEX	Thu, Jul 23, 2009	35.20	35.70	34.10	35.10
2625	NASDAQ	MTEX	Wed, Jul 22, 2009	33.40	35.40	33.40	35.30
2624	NASDAQ	MTEX	Tue, Jul 21, 2009	33.80	34.10	32.90	33.80
2623	NASDAQ	MTEX	Mon, Jul 20, 2009	33.40	33.90	32.50	33.50
2622	NASDAQ	MTEX	Fri, Jul 17, 2009	33.40	34.00	32.10	33.50
2621	NASDAQ	MTEX	Thu, Jul 16, 2009	33.70	34.00	32.90	33.80
2620	NASDAQ	MTEX	Wed, Jul 15, 2009	33.30	34.20	32.60	34.00
2619	NASDAQ	MTEX	Tue, Jul 14, 2009	32.60	33.10	31.80	33.10
2618	NASDAQ	MTEX	Mon, Jul 13, 2009	32.20	33.00	31.40	33.00
2617	NASDAQ	MTEX	Fri, Jul 10, 2009	32.40	32.50	30.30	32.20
2616	NASDAQ	MTEX	Thu, Jul 9, 2009	32.70	32.90	31.30	32.40
2615	NASDAQ	MTEX	Wed, Jul 8, 2009	31.80	33.20	31.80	32.40
2614	NASDAQ	MTEX	Tue, Jul 7, 2009	32.40	33.50	31.80	31.80
2613	NASDAQ	MTEX	Mon, Jul 6, 2009	31.60	32.80	31.60	32.30
2612	NASDAQ	MTEX	Thu, Jul 2, 2009	32.90	33.30	30.60	31.30
2611	NASDAQ	MTEX	Wed, Jul 1, 2009	33.30	34.00	32.80	33.40
2610	NASDAQ	MTEX	Tue, Jun 30, 2009	33.70	34.50	32.70	33.00
2609	NASDAQ	MTEX	Mon, Jun 29, 2009	34.90	34.90	33.50	33.70
2608	NASDAQ	MTEX	Fri, Jun 26, 2009	33.00	35.00	32.60	34.90
2607	NASDAQ	MTEX	Thu, Jun 25, 2009	31.80	33.70	31.80	33.30
2606	NASDAQ	MTEX	Wed, Jun 24, 2009	31.30	33.80	30.40	32.00
2605	NASDAQ	MTEX	Tue, Jun 23, 2009	32.70	33.70	30.20	31.00
2604	NASDAQ	MTEX	Mon, Jun 22, 2009	35.00	35.60	32.40	32.40
2603	NASDAQ	MTEX	Fri, Jun 19, 2009	33.50	35.80	33.50	35.20
2602	NASDAQ	MTEX	Thu, Jun 18, 2009	33.20	33.80	32.00	33.00
2601	NASDAQ	MTEX	Wed, Jun 17, 2009	32.60	33.50	31.70	33.30
2600	NASDAQ	MTEX	Tue, Jun 16, 2009	31.00	32.80	30.80	32.60
2599	NASDAQ	MTEX	Mon, Jun 15, 2009	31.00	32.30	31.00	31.40
2598	NASDAQ	MTEX	Fri, Jun 12, 2009	31.10	32.30	30.40	32.20
2597	NASDAQ	MTEX	Thu, Jun 11, 2009	30.90	31.80	30.40	31.40
2596	NASDAQ	MTEX	Wed, Jun 10, 2009	32.10	32.80	29.50	30.00
2595	NASDAQ	MTEX	Tue, Jun 9, 2009	31.00	32.30	29.60	31.90
2594	NASDAQ	MTEX	Mon, Jun 8, 2009	31.30	33.10	30.60	31.00
2593	NASDAQ	MTEX	Fri, Jun 5, 2009	33.70	34.80	29.50	31.10
2592	NASDAQ	MTEX	Thu, Jun 4, 2009	34.00	34.00	32.20	33.30
2591	NASDAQ	MTEX	Wed, Jun 3, 2009	32.00	33.00	31.30	32.70
2590	NASDAQ	MTEX	Tue, Jun 2, 2009	30.10	32.30	28.90	32.10
2589	NASDAQ	MTEX	Mon, Jun 1, 2009	31.10	32.80	28.90	29.70
2588	NASDAQ	MTEX	Fri, May 29, 2009	30.60	31.60	28.10	30.70
2587	NASDAQ	MTEX	Thu, May 28, 2009	33.00	33.20	30.30	30.40
2586	NASDAQ	MTEX	Wed, May 27, 2009	32.30	34.00	32.30	32.90
2585	NASDAQ	MTEX	Tue, May 26, 2009	32.20	35.90	32.10	32.20
2584	NASDAQ	MTEX	Fri, May 22, 2009	32.90	34.20	32.10	32.40
2583	NASDAQ	MTEX	Thu, May 21, 2009	32.50	33.60	31.50	32.70
2582	NASDAQ	MTEX	Wed, May 20, 2009	35.70	35.70	32.70	33.00
2581	NASDAQ	MTEX	Tue, May 19, 2009	37.00	37.50	35.70	35.90
2580	NASDAQ	MTEX	Mon, May 18, 2009	39.80	40.00	36.50	37.70
2579	NASDAQ	MTEX	Fri, May 15, 2009	41.70	41.70	39.30	39.40
2578	NASDAQ	MTEX	Thu, May 14, 2009	41.30	42.10	39.50	41.30
2577	NASDAQ	MTEX	Wed, May 13, 2009	44.20	45.00	40.90	40.90
2576	NASDAQ	MTEX	Tue, May 12, 2009	41.70	44.30	41.70	44.00
2575	NASDAQ	MTEX	Mon, May 11, 2009	41.60	42.80	40.10	42.50
2574	NASDAQ	MTEX	Fri, May 8, 2009	42.20	42.50	39.50	42.40
2573	NASDAQ	MTEX	Thu, May 7, 2009	41.40	42.80	37.50	39.00
2572	NASDAQ	MTEX	Wed, May 6, 2009	45.20	45.50	42.70	45.30
2571	NASDAQ	MTEX	Tue, May 5, 2009	47.20	49.20	42.60	45.00
2570	NASDAQ	MTEX	Mon, May 4, 2009	49.60	49.70	45.40	47.30
2569	NASDAQ	MTEX	Fri, May 1, 2009	43.40	45.70	42.30	45.10
2568	NASDAQ	MTEX	Thu, Apr 30, 2009	37.10	46.50	37.00	43.70
2567	NASDAQ	MTEX	Wed, Apr 29, 2009	35.00	37.50	34.20	36.90
2566	NASDAQ	MTEX	Tue, Apr 28, 2009	34.80	36.00	34.10	34.90
2565	NASDAQ	MTEX	Mon, Apr 27, 2009	35.60	37.00	35.40	35.40
2564	NASDAQ	MTEX	Fri, Apr 24, 2009	30.60	36.40	30.60	35.70
2563	NASDAQ	MTEX	Thu, Apr 23, 2009	35.00	35.90	33.70	34.10
2562	NASDAQ	MTEX	Wed, Apr 22, 2009	35.60	36.80	34.80	35.10
2561	NASDAQ	MTEX	Tue, Apr 21, 2009	32.60	35.60	32.60	35.60
2560	NASDAQ	MTEX	Mon, Apr 20, 2009	34.80	35.70	32.10	32.60
2559	NASDAQ	MTEX	Fri, Apr 17, 2009	36.00	36.00	34.10	35.50
2558	NASDAQ	MTEX	Thu, Apr 16, 2009	36.40	36.80	34.90	35.80
2557	NASDAQ	MTEX	Wed, Apr 15, 2009	35.20	36.20	35.00	36.10
2556	NASDAQ	MTEX	Tue, Apr 14, 2009	35.20	36.50	35.12	35.50
2555	NASDAQ	MTEX	Mon, Apr 13, 2009	35.90	37.10	35.60	35.80
2554	NASDAQ	MTEX	Thu, Apr 9, 2009	35.40	37.50	34.90	36.60
2553	NASDAQ	MTEX	Wed, Apr 8, 2009	35.30	35.60	33.50	34.90
2552	NASDAQ	MTEX	Tue, Apr 7, 2009	34.80	36.20	34.80	35.30
2551	NASDAQ	MTEX	Mon, Apr 6, 2009	36.10	36.30	34.80	35.20
2550	NASDAQ	MTEX	Fri, Apr 3, 2009	37.00	37.30	35.00	37.10
2549	NASDAQ	MTEX	Thu, Apr 2, 2009	36.60	38.50	35.20	37.00
2548	NASDAQ	MTEX	Wed, Apr 1, 2009	32.90	36.00	31.90	36.00
2547	NASDAQ	MTEX	Tue, Mar 31, 2009	33.70	33.90	30.80	33.30
2546	NASDAQ	MTEX	Mon, Mar 30, 2009	35.00	35.60	31.90	31.90
2545	NASDAQ	MTEX	Fri, Mar 27, 2009	37.00	37.90	35.70	35.90
2544	NASDAQ	MTEX	Thu, Mar 26, 2009	37.20	37.70	35.80	37.70
2543	NASDAQ	MTEX	Wed, Mar 25, 2009	37.20	37.50	35.30	37.10
2542	NASDAQ	MTEX	Tue, Mar 24, 2009	36.10	37.30	35.80	37.20
2541	NASDAQ	MTEX	Mon, Mar 23, 2009	36.10	37.80	34.50	37.80
2540	NASDAQ	MTEX	Fri, Mar 20, 2009	35.80	36.70	34.60	35.90
2539	NASDAQ	MTEX	Thu, Mar 19, 2009	37.80	37.80	34.10	35.20
2538	NASDAQ	MTEX	Wed, Mar 18, 2009	33.60	35.00	31.08	35.00
2537	NASDAQ	MTEX	Tue, Mar 17, 2009	30.60	34.50	30.00	33.60
2536	NASDAQ	MTEX	Mon, Mar 16, 2009	32.70	33.40	30.00	30.90
2535	NASDAQ	MTEX	Fri, Mar 13, 2009	34.80	34.90	32.60	34.10
2534	NASDAQ	MTEX	Thu, Mar 12, 2009	30.00	35.00	29.80	34.90
2533	NASDAQ	MTEX	Wed, Mar 11, 2009	33.60	33.60	29.70	30.00
2532	NASDAQ	MTEX	Tue, Mar 10, 2009	26.60	31.20	26.10	31.20
2531	NASDAQ	MTEX	Mon, Mar 9, 2009	28.00	28.20	26.00	26.00
2530	NASDAQ	MTEX	Fri, Mar 6, 2009	23.90	28.50	23.20	28.20
2529	NASDAQ	MTEX	Thu, Mar 5, 2009	27.50	29.10	25.00	25.00
2528	NASDAQ	MTEX	Wed, Mar 4, 2009	27.50	29.80	26.50	27.40
2527	NASDAQ	MTEX	Tue, Mar 3, 2009	28.20	31.50	25.70	26.30
2526	NASDAQ	MTEX	Mon, Mar 2, 2009	33.70	35.30	27.30	27.90
2525	NASDAQ	MTEX	Fri, Feb 27, 2009	33.40	35.30	32.00	34.90
2524	NASDAQ	MTEX	Thu, Feb 26, 2009	32.70	33.45	31.00	31.30
2523	NASDAQ	MTEX	Wed, Feb 25, 2009	33.50	33.50	32.10	32.60
2522	NASDAQ	MTEX	Tue, Feb 24, 2009	33.50	33.50	32.60	33.50
2521	NASDAQ	MTEX	Mon, Feb 23, 2009	34.40	35.50	33.80	33.80
2520	NASDAQ	MTEX	Fri, Feb 20, 2009	34.50	35.50	34.20	34.80
2519	NASDAQ	MTEX	Thu, Feb 19, 2009	35.50	36.70	34.90	35.00
2518	NASDAQ	MTEX	Wed, Feb 18, 2009	36.60	37.60	35.20	35.30
2517	NASDAQ	MTEX	Tue, Feb 17, 2009	36.60	37.20	35.80	35.80
2516	NASDAQ	MTEX	Fri, Feb 13, 2009	36.30	39.60	36.10	38.40
2515	NASDAQ	MTEX	Thu, Feb 12, 2009	35.30	36.80	33.80	36.40
2514	NASDAQ	MTEX	Wed, Feb 11, 2009	35.30	37.00	34.70	35.60
2513	NASDAQ	MTEX	Tue, Feb 10, 2009	37.50	37.90	35.80	35.80
2512	NASDAQ	MTEX	Mon, Feb 9, 2009	38.80	38.90	36.72	37.90
2511	NASDAQ	MTEX	Fri, Feb 6, 2009	36.90	40.30	36.30	39.00
2510	NASDAQ	MTEX	Thu, Feb 5, 2009	33.30	36.80	33.00	36.80
2509	NASDAQ	MTEX	Wed, Feb 4, 2009	30.80	33.60	30.30	33.30
2508	NASDAQ	MTEX	Tue, Feb 3, 2009	28.70	30.80	28.53	30.40
2507	NASDAQ	MTEX	Mon, Feb 2, 2009	26.70	29.40	26.70	28.40
2506	NASDAQ	MTEX	Fri, Jan 30, 2009	27.20	27.70	26.30	26.90
2505	NASDAQ	MTEX	Thu, Jan 29, 2009	26.80	27.20	26.40	27.10
2504	NASDAQ	MTEX	Wed, Jan 28, 2009	26.40	27.10	26.40	27.10
2503	NASDAQ	MTEX	Tue, Jan 27, 2009	26.50	26.80	26.40	26.70
2502	NASDAQ	MTEX	Mon, Jan 26, 2009	27.10	27.10	26.50	27.00
2501	NASDAQ	MTEX	Fri, Jan 23, 2009	26.60	27.10	26.30	26.60
2500	NASDAQ	MTEX	Thu, Jan 22, 2009	27.40	27.50	26.50	26.70
2499	NASDAQ	MTEX	Wed, Jan 21, 2009	26.60	27.70	26.30	27.70
2498	NASDAQ	MTEX	Tue, Jan 20, 2009	27.10	27.10	25.60	26.40
2497	NASDAQ	MTEX	Fri, Jan 16, 2009	28.10	28.10	26.00	27.30
2496	NASDAQ	MTEX	Thu, Jan 15, 2009	26.50	28.40	26.10	28.00
2495	NASDAQ	MTEX	Wed, Jan 14, 2009	26.50	26.90	26.20	26.50
2494	NASDAQ	MTEX	Tue, Jan 13, 2009	26.60	27.10	26.30	26.80
2493	NASDAQ	MTEX	Mon, Jan 12, 2009	27.40	28.30	26.10	26.60
2492	NASDAQ	MTEX	Fri, Jan 9, 2009	28.30	28.30	26.60	27.50
2491	NASDAQ	MTEX	Thu, Jan 8, 2009	26.60	28.40	26.60	28.40
2490	NASDAQ	MTEX	Wed, Jan 7, 2009	28.00	28.00	26.70	26.70
2489	NASDAQ	MTEX	Tue, Jan 6, 2009	28.40	28.60	26.10	28.40
2488	NASDAQ	MTEX	Mon, Jan 5, 2009	26.30	29.50	26.20	28.10
2487	NASDAQ	MTEX	Fri, Jan 2, 2009	24.50	26.50	24.40	26.00
2486	NASDAQ	MTEX	Wed, Dec 31, 2008	25.50	25.90	24.50	24.50
2485	NASDAQ	MTEX	Tue, Dec 30, 2008	25.60	26.10	25.20	26.00
2484	NASDAQ	MTEX	Mon, Dec 29, 2008	25.40	26.50	25.40	25.50
2483	NASDAQ	MTEX	Fri, Dec 26, 2008	24.50	26.20	23.50	26.00
2482	NASDAQ	MTEX	Wed, Dec 24, 2008	24.60	24.90	24.30	24.80
2481	NASDAQ	MTEX	Tue, Dec 23, 2008	25.50	26.20	24.50	24.50
2480	NASDAQ	MTEX	Mon, Dec 22, 2008	25.90	26.60	24.90	25.40
2479	NASDAQ	MTEX	Fri, Dec 19, 2008	23.80	26.70	21.80	25.90
2478	NASDAQ	MTEX	Thu, Dec 18, 2008	22.80	22.90	21.50	22.90
2477	NASDAQ	MTEX	Wed, Dec 17, 2008	23.00	23.00	21.30	22.80
2476	NASDAQ	MTEX	Tue, Dec 16, 2008	22.20	23.40	20.70	22.90
2475	NASDAQ	MTEX	Mon, Dec 15, 2008	21.20	24.30	21.20	22.00
2474	NASDAQ	MTEX	Fri, Dec 12, 2008	20.50	21.20	19.80	21.10
2473	NASDAQ	MTEX	Thu, Dec 11, 2008	22.70	23.00	20.90	20.90
2472	NASDAQ	MTEX	Wed, Dec 10, 2008	22.80	23.30	21.80	22.80
2471	NASDAQ	MTEX	Tue, Dec 9, 2008	24.00	24.10	22.00	22.50
2470	NASDAQ	MTEX	Mon, Dec 8, 2008	21.60	25.00	21.20	24.80
2469	NASDAQ	MTEX	Fri, Dec 5, 2008	22.00	22.10	21.00	22.10
2468	NASDAQ	MTEX	Thu, Dec 4, 2008	21.20	22.50	20.00	20.00
2467	NASDAQ	MTEX	Wed, Dec 3, 2008	24.00	24.50	20.50	22.00
2466	NASDAQ	MTEX	Tue, Dec 2, 2008	19.20	20.60	19.00	20.60
2465	NASDAQ	MTEX	Mon, Dec 1, 2008	23.10	23.10	18.80	18.80
2464	NASDAQ	MTEX	Fri, Nov 28, 2008	22.00	22.50	20.00	22.50
2463	NASDAQ	MTEX	Wed, Nov 26, 2008	23.70	23.70	16.10	22.30
2462	NASDAQ	MTEX	Tue, Nov 25, 2008	21.30	25.30	21.30	25.30
2461	NASDAQ	MTEX	Mon, Nov 24, 2008	21.20	22.80	20.00	21.20
2460	NASDAQ	MTEX	Fri, Nov 21, 2008	25.40	28.90	20.00	22.50
2459	NASDAQ	MTEX	Thu, Nov 20, 2008	30.00	30.50	25.00	25.00
2458	NASDAQ	MTEX	Wed, Nov 19, 2008	32.60	32.60	29.80	29.80
2457	NASDAQ	MTEX	Tue, Nov 18, 2008	33.70	34.10	30.00	32.70
2456	NASDAQ	MTEX	Mon, Nov 17, 2008	33.60	35.90	33.50	33.50
2455	NASDAQ	MTEX	Fri, Nov 14, 2008	36.30	37.20	33.80	33.80
2454	NASDAQ	MTEX	Thu, Nov 13, 2008	35.10	37.30	33.50	36.90
2453	NASDAQ	MTEX	Wed, Nov 12, 2008	38.20	39.40	35.00	35.00
2452	NASDAQ	MTEX	Tue, Nov 11, 2008	37.20	39.80	37.00	38.60
2451	NASDAQ	MTEX	Mon, Nov 10, 2008	39.20	39.20	37.00	37.30
2450	NASDAQ	MTEX	Fri, Nov 7, 2008	38.40	39.70	37.10	38.50
2449	NASDAQ	MTEX	Thu, Nov 6, 2008	39.90	39.90	37.20	38.00
2448	NASDAQ	MTEX	Wed, Nov 5, 2008	39.70	40.00	38.70	39.90
2447	NASDAQ	MTEX	Tue, Nov 4, 2008	39.30	39.30	37.50	39.20
2446	NASDAQ	MTEX	Mon, Nov 3, 2008	40.20	40.90	39.10	39.20
2445	NASDAQ	MTEX	Fri, Oct 31, 2008	42.40	43.00	39.60	40.10
2444	NASDAQ	MTEX	Thu, Oct 30, 2008	42.40	42.50	40.02	42.30
2443	NASDAQ	MTEX	Wed, Oct 29, 2008	36.50	42.00	36.50	41.60
2442	NASDAQ	MTEX	Tue, Oct 28, 2008	35.00	39.90	35.00	39.20
2441	NASDAQ	MTEX	Mon, Oct 27, 2008	36.30	39.90	34.00	34.00
2440	NASDAQ	MTEX	Fri, Oct 24, 2008	40.00	42.10	36.70	36.90
2439	NASDAQ	MTEX	Thu, Oct 23, 2008	44.40	44.90	42.10	42.50
2438	NASDAQ	MTEX	Wed, Oct 22, 2008	41.20	46.90	41.20	44.10
2437	NASDAQ	MTEX	Tue, Oct 21, 2008	41.30	42.00	41.00	41.80
2436	NASDAQ	MTEX	Mon, Oct 20, 2008	40.20	42.00	39.90	42.00
2435	NASDAQ	MTEX	Fri, Oct 17, 2008	40.00	41.70	39.30	39.40
2434	NASDAQ	MTEX	Thu, Oct 16, 2008	38.50	41.50	36.50	41.10
2433	NASDAQ	MTEX	Wed, Oct 15, 2008	39.60	41.20	38.10	38.10
2432	NASDAQ	MTEX	Tue, Oct 14, 2008	40.30	41.50	38.40	39.40
2431	NASDAQ	MTEX	Mon, Oct 13, 2008	38.20	40.00	36.80	39.80
2430	NASDAQ	MTEX	Fri, Oct 10, 2008	38.40	38.40	33.20	36.60
2429	NASDAQ	MTEX	Thu, Oct 9, 2008	39.70	41.20	38.40	38.40
2428	NASDAQ	MTEX	Wed, Oct 8, 2008	38.20	41.10	36.50	40.20
2427	NASDAQ	MTEX	Tue, Oct 7, 2008	39.50	40.90	39.10	39.20
2426	NASDAQ	MTEX	Mon, Oct 6, 2008	36.60	41.20	36.60	39.90
2425	NASDAQ	MTEX	Fri, Oct 3, 2008	39.00	40.90	36.50	37.90
2424	NASDAQ	MTEX	Thu, Oct 2, 2008	39.80	41.10	38.20	38.40
2423	NASDAQ	MTEX	Wed, Oct 1, 2008	38.70	42.50	38.50	39.90
2422	NASDAQ	MTEX	Tue, Sep 30, 2008	39.10	40.10	37.80	40.00
2421	NASDAQ	MTEX	Mon, Sep 29, 2008	39.40	40.40	38.90	39.60
2420	NASDAQ	MTEX	Fri, Sep 26, 2008	38.40	40.00	38.05	39.70
2419	NASDAQ	MTEX	Thu, Sep 25, 2008	38.80	40.00	36.40	39.10
2418	NASDAQ	MTEX	Wed, Sep 24, 2008	39.60	39.90	37.50	38.80
2417	NASDAQ	MTEX	Tue, Sep 23, 2008	36.40	40.30	35.50	39.50
2416	NASDAQ	MTEX	Mon, Sep 22, 2008	39.20	41.40	36.00	36.60
2415	NASDAQ	MTEX	Fri, Sep 19, 2008	40.00	41.50	35.80	39.10
2414	NASDAQ	MTEX	Thu, Sep 18, 2008	35.00	40.00	34.30	39.00
2413	NASDAQ	MTEX	Wed, Sep 17, 2008	34.30	36.40	33.20	35.70
2412	NASDAQ	MTEX	Tue, Sep 16, 2008	35.10	37.00	33.70	34.80
2411	NASDAQ	MTEX	Mon, Sep 15, 2008	37.50	40.00	35.83	36.40
2410	NASDAQ	MTEX	Fri, Sep 12, 2008	37.10	38.50	37.00	37.70
2409	NASDAQ	MTEX	Thu, Sep 11, 2008	38.40	39.90	35.60	37.00
2408	NASDAQ	MTEX	Wed, Sep 10, 2008	42.30	43.50	38.40	39.50
2407	NASDAQ	MTEX	Tue, Sep 9, 2008	41.30	42.80	41.00	41.70
2406	NASDAQ	MTEX	Mon, Sep 8, 2008	42.00	44.80	39.90	41.80
2405	NASDAQ	MTEX	Fri, Sep 5, 2008	42.80	43.70	41.90	42.40
2404	NASDAQ	MTEX	Thu, Sep 4, 2008	44.20	45.80	42.50	42.80
2403	NASDAQ	MTEX	Wed, Sep 3, 2008	41.20	45.50	41.20	44.50
2402	NASDAQ	MTEX	Tue, Sep 2, 2008	45.10	46.40	41.60	41.80
2401	NASDAQ	MTEX	Fri, Aug 29, 2008	46.00	47.50	44.00	44.30
2400	NASDAQ	MTEX	Thu, Aug 28, 2008	43.90	46.00	42.70	46.00
2399	NASDAQ	MTEX	Wed, Aug 27, 2008	47.00	47.00	40.20	43.60
2398	NASDAQ	MTEX	Tue, Aug 26, 2008	51.70	51.70	46.50	48.00
2397	NASDAQ	MTEX	Mon, Aug 25, 2008	55.00	55.00	51.60	51.70
2396	NASDAQ	MTEX	Fri, Aug 22, 2008	52.30	57.40	52.30	55.50
2395	NASDAQ	MTEX	Thu, Aug 21, 2008	55.50	57.00	52.00	52.10
2394	NASDAQ	MTEX	Wed, Aug 20, 2008	56.30	58.00	55.50	56.00
2393	NASDAQ	MTEX	Tue, Aug 19, 2008	58.10	59.20	55.60	55.90
2392	NASDAQ	MTEX	Mon, Aug 18, 2008	60.20	60.20	58.50	58.80
2391	NASDAQ	MTEX	Fri, Aug 15, 2008	62.90	62.90	59.00	60.40
2390	NASDAQ	MTEX	Thu, Aug 14, 2008	58.60	62.40	57.50	62.20
2389	NASDAQ	MTEX	Wed, Aug 13, 2008	59.00	60.00	56.50	59.20
2388	NASDAQ	MTEX	Tue, Aug 12, 2008	59.30	61.40	59.00	59.40
2387	NASDAQ	MTEX	Mon, Aug 11, 2008	55.00	59.70	54.90	59.70
2386	NASDAQ	MTEX	Fri, Aug 8, 2008	55.50	58.30	55.00	55.20
2385	NASDAQ	MTEX	Thu, Aug 7, 2008	57.30	59.10	56.00	56.50
2384	NASDAQ	MTEX	Wed, Aug 6, 2008	57.20	58.30	56.40	57.30
2383	NASDAQ	MTEX	Tue, Aug 5, 2008	58.80	59.10	57.10	57.40
2382	NASDAQ	MTEX	Mon, Aug 4, 2008	64.60	64.60	58.20	58.40
2381	NASDAQ	MTEX	Fri, Aug 1, 2008	66.20	67.00	64.90	66.20
2380	NASDAQ	MTEX	Thu, Jul 31, 2008	66.40	67.00	65.30	66.30
2379	NASDAQ	MTEX	Wed, Jul 30, 2008	65.80	67.80	64.50	66.80
2378	NASDAQ	MTEX	Tue, Jul 29, 2008	60.70	64.70	60.70	64.50
2377	NASDAQ	MTEX	Mon, Jul 28, 2008	62.10	63.30	59.90	60.40
2376	NASDAQ	MTEX	Fri, Jul 25, 2008	60.50	64.50	60.50	64.50
2375	NASDAQ	MTEX	Thu, Jul 24, 2008	69.20	69.20	59.20	60.40
2374	NASDAQ	MTEX	Wed, Jul 23, 2008	68.80	70.20	67.70	69.20
2373	NASDAQ	MTEX	Tue, Jul 22, 2008	62.80	70.00	62.50	69.60
2372	NASDAQ	MTEX	Mon, Jul 21, 2008	61.80	63.80	60.20	63.50
2371	NASDAQ	MTEX	Fri, Jul 18, 2008	62.70	65.00	61.50	61.70
2370	NASDAQ	MTEX	Thu, Jul 17, 2008	62.70	62.90	59.00	62.90
2369	NASDAQ	MTEX	Wed, Jul 16, 2008	57.10	62.80	57.00	62.80
2368	NASDAQ	MTEX	Tue, Jul 15, 2008	58.90	59.80	56.20	58.80
2367	NASDAQ	MTEX	Mon, Jul 14, 2008	57.00	59.30	56.10	59.30
2366	NASDAQ	MTEX	Fri, Jul 11, 2008	56.40	57.60	55.50	56.70
2365	NASDAQ	MTEX	Thu, Jul 10, 2008	57.70	59.30	56.40	56.70
2364	NASDAQ	MTEX	Wed, Jul 9, 2008	60.00	60.00	57.50	58.10
2363	NASDAQ	MTEX	Tue, Jul 8, 2008	56.70	59.90	56.50	59.60
2362	NASDAQ	MTEX	Mon, Jul 7, 2008	53.50	57.80	53.50	56.30
2361	NASDAQ	MTEX	Thu, Jul 3, 2008	51.90	54.50	51.90	53.10
2360	NASDAQ	MTEX	Wed, Jul 2, 2008	53.60	57.10	52.80	52.80
2359	NASDAQ	MTEX	Tue, Jul 1, 2008	54.10	57.30	53.00	53.60
2358	NASDAQ	MTEX	Mon, Jun 30, 2008	57.10	58.55	54.30	54.40
2357	NASDAQ	MTEX	Fri, Jun 27, 2008	60.50	60.50	56.64	56.70
2356	NASDAQ	MTEX	Thu, Jun 26, 2008	61.60	62.30	59.20	59.80
2355	NASDAQ	MTEX	Wed, Jun 25, 2008	63.90	64.00	60.50	61.90
2354	NASDAQ	MTEX	Tue, Jun 24, 2008	63.50	65.70	60.50	62.70
2353	NASDAQ	MTEX	Mon, Jun 23, 2008	61.80	65.70	60.90	64.80
2352	NASDAQ	MTEX	Fri, Jun 20, 2008	60.00	62.40	59.50	61.70
2351	NASDAQ	MTEX	Thu, Jun 19, 2008	61.30	61.30	57.60	60.30
2350	NASDAQ	MTEX	Wed, Jun 18, 2008	61.50	61.50	59.10	61.30
2349	NASDAQ	MTEX	Tue, Jun 17, 2008	58.40	62.50	58.40	61.40
2348	NASDAQ	MTEX	Mon, Jun 16, 2008	56.50	58.70	55.80	58.70
2347	NASDAQ	MTEX	Fri, Jun 13, 2008	56.20	57.20	55.70	57.00
2346	NASDAQ	MTEX	Thu, Jun 12, 2008	57.00	57.40	55.10	56.30
2345	NASDAQ	MTEX	Wed, Jun 11, 2008	57.00	58.40	55.10	56.80
2344	NASDAQ	MTEX	Tue, Jun 10, 2008	55.80	59.30	55.20	57.40
2343	NASDAQ	MTEX	Mon, Jun 9, 2008	59.00	59.00	56.10	56.50
2342	NASDAQ	MTEX	Fri, Jun 6, 2008	60.90	61.50	59.00	59.00
2341	NASDAQ	MTEX	Thu, Jun 5, 2008	60.60	64.00	59.90	61.60
2340	NASDAQ	MTEX	Wed, Jun 4, 2008	59.90	61.00	59.10	61.00
2339	NASDAQ	MTEX	Tue, Jun 3, 2008	59.50	61.50	59.10	59.80
2338	NASDAQ	MTEX	Mon, Jun 2, 2008	62.90	62.90	60.00	60.40
2337	NASDAQ	MTEX	Fri, May 30, 2008	65.00	65.60	63.00	63.20
2336	NASDAQ	MTEX	Thu, May 29, 2008	63.90	65.00	63.10	65.00
2335	NASDAQ	MTEX	Wed, May 28, 2008	65.60	65.60	63.50	64.30
2334	NASDAQ	MTEX	Tue, May 27, 2008	64.70	66.40	64.60	65.60
2333	NASDAQ	MTEX	Fri, May 23, 2008	65.00	66.60	64.20	64.40
2332	NASDAQ	MTEX	Thu, May 22, 2008	64.70	66.40	64.50	65.50
2331	NASDAQ	MTEX	Wed, May 21, 2008	66.90	68.40	64.50	64.80
2330	NASDAQ	MTEX	Tue, May 20, 2008	66.50	68.50	66.40	67.20
2329	NASDAQ	MTEX	Mon, May 19, 2008	69.60	69.60	66.50	66.90
2328	NASDAQ	MTEX	Fri, May 16, 2008	67.40	69.80	64.00	69.60
2327	NASDAQ	MTEX	Thu, May 15, 2008	67.10	67.80	65.00	66.90
2326	NASDAQ	MTEX	Wed, May 14, 2008	66.50	67.80	65.70	67.40
2325	NASDAQ	MTEX	Tue, May 13, 2008	63.80	66.80	63.50	66.60
2324	NASDAQ	MTEX	Mon, May 12, 2008	62.60	66.10	61.00	65.80
2323	NASDAQ	MTEX	Fri, May 9, 2008	64.10	65.50	63.10	64.20
2322	NASDAQ	MTEX	Thu, May 8, 2008	65.45	65.70	64.50	64.60
2321	NASDAQ	MTEX	Wed, May 7, 2008	65.30	66.30	65.00	65.30
2320	NASDAQ	MTEX	Tue, May 6, 2008	65.00	66.70	65.00	65.60
2319	NASDAQ	MTEX	Mon, May 5, 2008	66.80	66.80	65.50	65.60
2318	NASDAQ	MTEX	Fri, May 2, 2008	68.30	68.30	65.90	66.10
2317	NASDAQ	MTEX	Thu, May 1, 2008	65.00	68.00	65.00	67.60
2316	NASDAQ	MTEX	Wed, Apr 30, 2008	66.00	67.50	65.10	65.30
2315	NASDAQ	MTEX	Tue, Apr 29, 2008	66.10	67.60	65.70	66.00
2314	NASDAQ	MTEX	Mon, Apr 28, 2008	66.10	68.30	65.80	66.50
2313	NASDAQ	MTEX	Fri, Apr 25, 2008	67.10	67.30	64.70	66.20
2312	NASDAQ	MTEX	Thu, Apr 24, 2008	63.00	67.20	60.68	67.10
2311	NASDAQ	MTEX	Wed, Apr 23, 2008	65.10	65.20	62.50	63.30
2310	NASDAQ	MTEX	Tue, Apr 22, 2008	65.00	65.80	63.70	64.90
2309	NASDAQ	MTEX	Mon, Apr 21, 2008	67.40	67.60	65.00	65.50
2308	NASDAQ	MTEX	Fri, Apr 18, 2008	67.50	68.50	65.90	67.80
2307	NASDAQ	MTEX	Thu, Apr 17, 2008	67.70	69.50	65.80	66.10
2306	NASDAQ	MTEX	Wed, Apr 16, 2008	67.90	68.00	66.80	67.60
2305	NASDAQ	MTEX	Tue, Apr 15, 2008	66.80	68.40	66.80	67.60
2304	NASDAQ	MTEX	Mon, Apr 14, 2008	68.30	69.90	66.60	66.60
2303	NASDAQ	MTEX	Fri, Apr 11, 2008	70.00	70.10	68.00	68.50
2302	NASDAQ	MTEX	Thu, Apr 10, 2008	70.60	71.00	70.00	70.10
2301	NASDAQ	MTEX	Wed, Apr 9, 2008	71.60	73.20	70.20	70.60
2300	NASDAQ	MTEX	Tue, Apr 8, 2008	73.00	73.30	71.50	71.80
2299	NASDAQ	MTEX	Mon, Apr 7, 2008	72.10	74.70	72.10	73.90
2298	NASDAQ	MTEX	Fri, Apr 4, 2008	73.00	74.90	71.50	71.70
2297	NASDAQ	MTEX	Thu, Apr 3, 2008	72.50	74.50	72.50	73.30
2296	NASDAQ	MTEX	Wed, Apr 2, 2008	73.70	75.00	72.60	73.10
2295	NASDAQ	MTEX	Tue, Apr 1, 2008	71.50	74.50	71.50	73.70
2294	NASDAQ	MTEX	Mon, Mar 31, 2008	72.70	74.80	71.20	71.30
2293	NASDAQ	MTEX	Fri, Mar 28, 2008	72.30	75.30	72.30	72.50
2292	NASDAQ	MTEX	Thu, Mar 27, 2008	74.80	75.50	72.00	72.10
2291	NASDAQ	MTEX	Wed, Mar 26, 2008	73.00	75.00	72.40	74.80
2290	NASDAQ	MTEX	Tue, Mar 25, 2008	76.20	76.50	72.00	75.20
2289	NASDAQ	MTEX	Mon, Mar 24, 2008	75.00	76.50	73.70	74.60
2288	NASDAQ	MTEX	Thu, Mar 20, 2008	73.30	73.50	69.20	72.80
2287	NASDAQ	MTEX	Wed, Mar 19, 2008	69.20	72.50	68.50	68.50
2286	NASDAQ	MTEX	Tue, Mar 18, 2008	72.60	76.60	66.30	69.30
2285	NASDAQ	MTEX	Mon, Mar 17, 2008	60.00	73.50	56.80	71.70
2284	NASDAQ	MTEX	Fri, Mar 14, 2008	84.20	84.50	80.60	83.70
2283	NASDAQ	MTEX	Thu, Mar 13, 2008	81.00	85.00	79.80	84.90
2282	NASDAQ	MTEX	Wed, Mar 12, 2008	79.50	83.00	78.60	81.20
2281	NASDAQ	MTEX	Tue, Mar 11, 2008	77.10	81.30	76.50	80.10
2280	NASDAQ	MTEX	Mon, Mar 10, 2008	72.50	81.00	71.40	76.60
2279	NASDAQ	MTEX	Fri, Mar 7, 2008	73.10	74.80	69.85	72.60
2278	NASDAQ	MTEX	Thu, Mar 6, 2008	76.20	76.20	72.20	74.00
2277	NASDAQ	MTEX	Wed, Mar 5, 2008	77.20	78.30	75.00	76.50
2276	NASDAQ	MTEX	Tue, Mar 4, 2008	79.00	79.70	76.80	77.10
2275	NASDAQ	MTEX	Mon, Mar 3, 2008	77.90	81.20	77.60	79.40
2274	NASDAQ	MTEX	Fri, Feb 29, 2008	77.70	82.10	69.60	77.80
2273	NASDAQ	MTEX	Thu, Feb 28, 2008	72.50	82.50	72.50	78.90
2272	NASDAQ	MTEX	Wed, Feb 27, 2008	70.00	74.00	70.00	72.80
2271	NASDAQ	MTEX	Tue, Feb 26, 2008	63.70	72.00	63.30	71.80
2270	NASDAQ	MTEX	Mon, Feb 25, 2008	63.80	68.10	63.60	64.30
2269	NASDAQ	MTEX	Fri, Feb 22, 2008	64.80	64.90	63.80	63.90
2268	NASDAQ	MTEX	Thu, Feb 21, 2008	66.70	67.20	64.00	64.60
2267	NASDAQ	MTEX	Wed, Feb 20, 2008	65.80	66.80	64.60	66.60
2266	NASDAQ	MTEX	Tue, Feb 19, 2008	65.10	66.30	64.60	66.10
2265	NASDAQ	MTEX	Fri, Feb 15, 2008	65.00	66.40	64.60	64.70
2264	NASDAQ	MTEX	Thu, Feb 14, 2008	66.20	67.40	64.80	65.30
2263	NASDAQ	MTEX	Wed, Feb 13, 2008	66.80	68.25	65.20	66.30
2262	NASDAQ	MTEX	Tue, Feb 12, 2008	66.40	69.10	64.20	66.30
2261	NASDAQ	MTEX	Mon, Feb 11, 2008	70.50	70.50	64.50	66.20
2260	NASDAQ	MTEX	Fri, Feb 8, 2008	72.00	72.20	69.00	70.60
2259	NASDAQ	MTEX	Thu, Feb 7, 2008	66.30	72.90	65.90	72.50
2258	NASDAQ	MTEX	Wed, Feb 6, 2008	67.20	68.60	66.10	66.50
2257	NASDAQ	MTEX	Tue, Feb 5, 2008	66.20	69.20	61.10	66.80
2256	NASDAQ	MTEX	Mon, Feb 4, 2008	67.90	69.00	65.10	67.40
2255	NASDAQ	MTEX	Fri, Feb 1, 2008	61.60	67.90	61.10	67.00
2254	NASDAQ	MTEX	Thu, Jan 31, 2008	60.50	63.10	60.10	61.20
2253	NASDAQ	MTEX	Wed, Jan 30, 2008	59.10	64.40	59.10	61.50
2252	NASDAQ	MTEX	Tue, Jan 29, 2008	56.90	61.10	54.90	59.20
2251	NASDAQ	MTEX	Mon, Jan 28, 2008	55.00	58.50	54.30	56.50
2250	NASDAQ	MTEX	Fri, Jan 25, 2008	57.30	59.00	55.00	55.00
2249	NASDAQ	MTEX	Thu, Jan 24, 2008	53.80	60.90	53.80	56.60
2248	NASDAQ	MTEX	Wed, Jan 23, 2008	50.00	56.30	50.00	53.80
2247	NASDAQ	MTEX	Tue, Jan 22, 2008	50.20	52.00	47.50	50.90
2246	NASDAQ	MTEX	Fri, Jan 18, 2008	52.70	55.10	51.40	52.20
2245	NASDAQ	MTEX	Thu, Jan 17, 2008	54.90	54.90	52.50	53.40
2244	NASDAQ	MTEX	Wed, Jan 16, 2008	54.10	58.20	52.80	55.10
2243	NASDAQ	MTEX	Tue, Jan 15, 2008	55.50	56.00	53.90	54.10
2242	NASDAQ	MTEX	Mon, Jan 14, 2008	55.70	57.60	53.90	56.50
2241	NASDAQ	MTEX	Fri, Jan 11, 2008	54.10	60.00	52.00	55.50
2240	NASDAQ	MTEX	Thu, Jan 10, 2008	57.30	58.20	52.80	54.30
2239	NASDAQ	MTEX	Wed, Jan 9, 2008	59.00	59.80	57.30	58.20
2238	NASDAQ	MTEX	Tue, Jan 8, 2008	59.60	61.20	58.80	59.20
2237	NASDAQ	MTEX	Mon, Jan 7, 2008	61.60	61.60	58.20	59.20
2236	NASDAQ	MTEX	Fri, Jan 4, 2008	61.50	62.80	60.10	61.50
2235	NASDAQ	MTEX	Thu, Jan 3, 2008	64.60	64.90	61.40	62.00
2234	NASDAQ	MTEX	Wed, Jan 2, 2008	63.00	64.10	61.80	63.80
2233	NASDAQ	MTEX	Mon, Dec 31, 2007	63.80	64.50	61.80	63.20
2232	NASDAQ	MTEX	Fri, Dec 28, 2007	66.90	71.00	63.00	64.20
2231	NASDAQ	MTEX	Thu, Dec 27, 2007	74.00	74.70	65.90	66.30
2230	NASDAQ	MTEX	Wed, Dec 26, 2007	67.40	73.40	67.40	73.30
2229	NASDAQ	MTEX	Mon, Dec 24, 2007	65.90	69.80	64.90	67.40
2228	NASDAQ	MTEX	Fri, Dec 21, 2007	61.50	66.30	60.00	66.20
2227	NASDAQ	MTEX	Thu, Dec 20, 2007	59.90	60.50	59.10	60.30
2226	NASDAQ	MTEX	Wed, Dec 19, 2007	60.10	60.50	58.60	59.30
2225	NASDAQ	MTEX	Tue, Dec 18, 2007	59.00	61.30	59.00	59.80
2224	NASDAQ	MTEX	Mon, Dec 17, 2007	59.50	60.90	58.90	58.90
2223	NASDAQ	MTEX	Fri, Dec 14, 2007	60.60	62.20	60.00	60.00
2222	NASDAQ	MTEX	Thu, Dec 13, 2007	61.50	61.90	60.50	61.20
2221	NASDAQ	MTEX	Wed, Dec 12, 2007	61.30	63.30	61.10	61.80
2220	NASDAQ	MTEX	Tue, Dec 11, 2007	62.90	64.50	60.90	61.00
2219	NASDAQ	MTEX	Mon, Dec 10, 2007	63.10	64.50	62.20	62.80
2218	NASDAQ	MTEX	Fri, Dec 7, 2007	63.40	64.30	62.10	63.30
2217	NASDAQ	MTEX	Thu, Dec 6, 2007	62.50	63.60	59.20	63.40
2216	NASDAQ	MTEX	Wed, Dec 5, 2007	63.10	65.00	61.30	62.10
2215	NASDAQ	MTEX	Tue, Dec 4, 2007	63.00	63.70	62.30	62.30
2214	NASDAQ	MTEX	Mon, Dec 3, 2007	62.80	64.70	62.50	63.10
2213	NASDAQ	MTEX	Fri, Nov 30, 2007	65.20	65.60	63.00	63.10
2212	NASDAQ	MTEX	Thu, Nov 29, 2007	63.80	65.00	63.00	64.10
2211	NASDAQ	MTEX	Wed, Nov 28, 2007	63.00	65.00	62.10	63.90
2210	NASDAQ	MTEX	Tue, Nov 27, 2007	64.80	64.80	62.10	63.10
2209	NASDAQ	MTEX	Mon, Nov 26, 2007	62.70	64.70	62.10	62.10
2208	NASDAQ	MTEX	Fri, Nov 23, 2007	62.40	63.70	62.30	62.70
2207	NASDAQ	MTEX	Wed, Nov 21, 2007	64.30	65.10	62.30	62.30
2206	NASDAQ	MTEX	Tue, Nov 20, 2007	63.10	66.00	62.00	64.50
2205	NASDAQ	MTEX	Mon, Nov 19, 2007	63.40	63.40	61.60	61.80
2204	NASDAQ	MTEX	Fri, Nov 16, 2007	65.70	66.40	62.10	64.00
2203	NASDAQ	MTEX	Thu, Nov 15, 2007	66.70	67.10	65.00	65.50
2202	NASDAQ	MTEX	Wed, Nov 14, 2007	71.90	71.90	66.50	67.10
2201	NASDAQ	MTEX	Tue, Nov 13, 2007	65.50	70.20	65.50	70.10
2200	NASDAQ	MTEX	Mon, Nov 12, 2007	73.10	73.10	64.40	65.80
2199	NASDAQ	MTEX	Fri, Nov 9, 2007	70.00	74.90	68.60	73.40
2198	NASDAQ	MTEX	Thu, Nov 8, 2007	72.60	77.00	72.50	75.60
2197	NASDAQ	MTEX	Wed, Nov 7, 2007	74.70	77.50	71.60	72.60
2196	NASDAQ	MTEX	Tue, Nov 6, 2007	72.90	74.70	70.50	74.70
2195	NASDAQ	MTEX	Mon, Nov 5, 2007	75.30	75.80	70.40	73.20
2194	NASDAQ	MTEX	Fri, Nov 2, 2007	78.80	79.10	74.10	76.00
2193	NASDAQ	MTEX	Thu, Nov 1, 2007	78.80	78.90	75.00	77.90
2192	NASDAQ	MTEX	Wed, Oct 31, 2007	79.00	82.50	78.50	79.50
2191	NASDAQ	MTEX	Tue, Oct 30, 2007	80.00	82.20	77.50	77.90
2190	NASDAQ	MTEX	Mon, Oct 29, 2007	83.90	84.40	82.40	83.20
2189	NASDAQ	MTEX	Fri, Oct 26, 2007	82.30	84.30	81.70	84.00
2188	NASDAQ	MTEX	Thu, Oct 25, 2007	85.90	85.90	81.50	83.10
2187	NASDAQ	MTEX	Wed, Oct 24, 2007	88.50	88.50	82.80	84.50
2186	NASDAQ	MTEX	Tue, Oct 23, 2007	87.30	88.10	85.70	86.80
2185	NASDAQ	MTEX	Mon, Oct 22, 2007	85.10	85.80	82.50	85.00
2184	NASDAQ	MTEX	Fri, Oct 19, 2007	91.10	91.10	85.30	85.90
2183	NASDAQ	MTEX	Thu, Oct 18, 2007	90.20	92.90	89.00	90.10
2182	NASDAQ	MTEX	Wed, Oct 17, 2007	90.00	91.70	90.00	91.10
2181	NASDAQ	MTEX	Tue, Oct 16, 2007	89.50	90.80	87.50	90.00
2180	NASDAQ	MTEX	Mon, Oct 15, 2007	95.00	95.00	89.50	90.00
2179	NASDAQ	MTEX	Fri, Oct 12, 2007	90.40	91.30	88.30	90.60
2178	NASDAQ	MTEX	Thu, Oct 11, 2007	91.40	93.00	88.80	89.90
2177	NASDAQ	MTEX	Wed, Oct 10, 2007	93.80	93.80	89.10	91.40
2176	NASDAQ	MTEX	Tue, Oct 9, 2007	94.60	96.10	91.70	92.70
2175	NASDAQ	MTEX	Mon, Oct 8, 2007	91.30	94.20	87.80	93.60
2174	NASDAQ	MTEX	Fri, Oct 5, 2007	90.50	91.30	87.90	91.00
2173	NASDAQ	MTEX	Thu, Oct 4, 2007	91.30	92.40	86.00	90.10
2172	NASDAQ	MTEX	Wed, Oct 3, 2007	82.60	94.20	82.10	87.70
2171	NASDAQ	MTEX	Tue, Oct 2, 2007	79.00	82.60	79.00	81.90
2170	NASDAQ	MTEX	Mon, Oct 1, 2007	82.20	82.60	79.00	79.80
2169	NASDAQ	MTEX	Fri, Sep 28, 2007	80.00	84.10	80.00	81.00
2168	NASDAQ	MTEX	Thu, Sep 27, 2007	76.80	81.10	75.50	79.40
2167	NASDAQ	MTEX	Wed, Sep 26, 2007	70.50	78.10	70.20	76.40
2166	NASDAQ	MTEX	Tue, Sep 25, 2007	73.00	73.40	69.00	70.00
2165	NASDAQ	MTEX	Mon, Sep 24, 2007	66.60	74.20	66.00	72.30
2164	NASDAQ	MTEX	Fri, Sep 21, 2007	66.60	67.20	64.50	66.60
2163	NASDAQ	MTEX	Thu, Sep 20, 2007	67.20	68.30	64.50	66.00
2162	NASDAQ	MTEX	Wed, Sep 19, 2007	63.30	67.90	63.10	65.80
2161	NASDAQ	MTEX	Tue, Sep 18, 2007	62.40	63.90	61.30	62.90
2160	NASDAQ	MTEX	Mon, Sep 17, 2007	63.60	63.60	62.30	62.50
2159	NASDAQ	MTEX	Fri, Sep 14, 2007	63.70	64.50	62.50	63.30
2158	NASDAQ	MTEX	Thu, Sep 13, 2007	63.70	64.40	62.10	64.20
2157	NASDAQ	MTEX	Wed, Sep 12, 2007	64.30	64.90	63.50	63.70
2156	NASDAQ	MTEX	Tue, Sep 11, 2007	67.10	67.10	62.50	64.70
2155	NASDAQ	MTEX	Mon, Sep 10, 2007	70.30	71.10	66.50	67.30
2154	NASDAQ	MTEX	Fri, Sep 7, 2007	72.50	73.90	69.00	70.50
2153	NASDAQ	MTEX	Thu, Sep 6, 2007	76.60	77.50	72.40	73.10
2152	NASDAQ	MTEX	Wed, Sep 5, 2007	79.00	79.20	73.30	76.70
2151	NASDAQ	MTEX	Tue, Sep 4, 2007	83.20	83.20	77.50	79.20
2150	NASDAQ	MTEX	Fri, Aug 31, 2007	83.60	84.30	80.70	82.40
2149	NASDAQ	MTEX	Thu, Aug 30, 2007	86.90	88.80	82.70	83.60
2148	NASDAQ	MTEX	Wed, Aug 29, 2007	88.10	89.50	86.00	87.50
2147	NASDAQ	MTEX	Tue, Aug 28, 2007	91.50	92.00	86.00	86.80
2146	NASDAQ	MTEX	Mon, Aug 27, 2007	89.70	95.80	89.70	91.10
2145	NASDAQ	MTEX	Fri, Aug 24, 2007	89.30	89.70	87.50	88.50
2144	NASDAQ	MTEX	Thu, Aug 23, 2007	90.00	90.80	86.70	88.50
2143	NASDAQ	MTEX	Wed, Aug 22, 2007	81.50	89.80	81.50	87.80
2142	NASDAQ	MTEX	Tue, Aug 21, 2007	86.50	86.70	82.40	84.90
2141	NASDAQ	MTEX	Mon, Aug 20, 2007	85.20	89.50	84.10	85.80
2140	NASDAQ	MTEX	Fri, Aug 17, 2007	88.80	88.80	82.60	84.10
2139	NASDAQ	MTEX	Thu, Aug 16, 2007	85.00	86.90	80.00	82.00
2138	NASDAQ	MTEX	Wed, Aug 15, 2007	87.50	89.10	84.10	84.60
2137	NASDAQ	MTEX	Tue, Aug 14, 2007	90.30	90.30	85.00	86.90
2136	NASDAQ	MTEX	Mon, Aug 13, 2007	86.10	94.40	83.70	89.50
2135	NASDAQ	MTEX	Fri, Aug 10, 2007	80.10	87.70	76.50	84.20
2134	NASDAQ	MTEX	Thu, Aug 9, 2007	85.00	85.00	71.50	80.80
2133	NASDAQ	MTEX	Wed, Aug 8, 2007	91.00	94.70	81.30	84.40
2132	NASDAQ	MTEX	Tue, Aug 7, 2007	90.00	92.00	85.50	88.10
2131	NASDAQ	MTEX	Mon, Aug 6, 2007	91.90	94.30	85.90	89.30
2130	NASDAQ	MTEX	Fri, Aug 3, 2007	98.70	98.70	91.60	93.50
2129	NASDAQ	MTEX	Thu, Aug 2, 2007	98.60	98.80	94.70	98.30
2128	NASDAQ	MTEX	Wed, Aug 1, 2007	96.00	98.00	94.10	96.70
2127	NASDAQ	MTEX	Tue, Jul 31, 2007	95.00	96.00	93.00	94.10
2126	NASDAQ	MTEX	Mon, Jul 30, 2007	106.40	106.40	92.40	93.90
2125	NASDAQ	MTEX	Fri, Jul 27, 2007	105.50	107.40	104.10	105.60
2124	NASDAQ	MTEX	Thu, Jul 26, 2007	107.90	109.80	105.00	105.50
2123	NASDAQ	MTEX	Wed, Jul 25, 2007	108.90	110.10	107.60	108.40
2122	NASDAQ	MTEX	Tue, Jul 24, 2007	110.00	113.10	105.10	107.70
2121	NASDAQ	MTEX	Mon, Jul 23, 2007	111.40	113.50	110.00	111.10
2120	NASDAQ	MTEX	Fri, Jul 20, 2007	117.70	118.30	109.60	111.40
2119	NASDAQ	MTEX	Thu, Jul 19, 2007	116.10	119.40	116.00	118.00
2118	NASDAQ	MTEX	Wed, Jul 18, 2007	119.90	120.60	115.60	116.70
2117	NASDAQ	MTEX	Tue, Jul 17, 2007	123.60	123.60	120.00	120.60
2116	NASDAQ	MTEX	Mon, Jul 16, 2007	121.40	122.80	120.44	121.60
2115	NASDAQ	MTEX	Fri, Jul 13, 2007	121.60	122.30	120.10	121.40
2114	NASDAQ	MTEX	Thu, Jul 12, 2007	118.50	121.80	118.40	121.40
2113	NASDAQ	MTEX	Wed, Jul 11, 2007	119.80	121.50	118.20	118.60
2112	NASDAQ	MTEX	Tue, Jul 10, 2007	120.10	120.80	118.40	119.20
2111	NASDAQ	MTEX	Mon, Jul 9, 2007	122.50	125.70	120.10	120.50
2110	NASDAQ	MTEX	Fri, Jul 6, 2007	141.20	147.40	120.60	122.50
2109	NASDAQ	MTEX	Thu, Jul 5, 2007	159.00	160.80	157.50	160.00
2108	NASDAQ	MTEX	Tue, Jul 3, 2007	160.00	161.90	158.50	159.00
2107	NASDAQ	MTEX	Mon, Jul 2, 2007	159.20	161.10	156.50	160.60
2106	NASDAQ	MTEX	Fri, Jun 29, 2007	159.20	161.10	157.70	158.90
2105	NASDAQ	MTEX	Thu, Jun 28, 2007	157.90	160.40	155.00	159.30
2104	NASDAQ	MTEX	Wed, Jun 27, 2007	152.60	157.60	152.40	157.40
2103	NASDAQ	MTEX	Tue, Jun 26, 2007	153.60	155.50	151.80	154.40
2102	NASDAQ	MTEX	Mon, Jun 25, 2007	153.40	155.30	151.30	153.50
2101	NASDAQ	MTEX	Fri, Jun 22, 2007	155.50	156.00	152.50	154.00
2100	NASDAQ	MTEX	Thu, Jun 21, 2007	153.60	156.40	153.50	156.10
2099	NASDAQ	MTEX	Wed, Jun 20, 2007	155.00	155.00	153.00	154.20
2098	NASDAQ	MTEX	Tue, Jun 19, 2007	152.80	155.30	152.80	155.00
2097	NASDAQ	MTEX	Mon, Jun 18, 2007	154.80	154.80	152.40	154.30
2096	NASDAQ	MTEX	Fri, Jun 15, 2007	153.00	155.00	150.60	154.20
2095	NASDAQ	MTEX	Thu, Jun 14, 2007	148.50	152.00	147.60	151.30
2094	NASDAQ	MTEX	Wed, Jun 13, 2007	148.50	149.60	146.60	148.80
2093	NASDAQ	MTEX	Tue, Jun 12, 2007	149.50	149.50	144.10	148.00
2092	NASDAQ	MTEX	Mon, Jun 11, 2007	144.10	149.50	142.60	144.30
2091	NASDAQ	MTEX	Fri, Jun 8, 2007	142.90	144.90	140.20	144.80
2090	NASDAQ	MTEX	Thu, Jun 7, 2007	143.20	143.50	139.90	143.20
2089	NASDAQ	MTEX	Wed, Jun 6, 2007	141.90	143.70	141.00	142.20
2088	NASDAQ	MTEX	Tue, Jun 5, 2007	141.50	142.10	139.70	142.10
2087	NASDAQ	MTEX	Mon, Jun 4, 2007	137.50	141.50	137.30	141.00
2086	NASDAQ	MTEX	Fri, Jun 1, 2007	140.30	144.50	137.90	139.70
2085	NASDAQ	MTEX	Thu, May 31, 2007	142.50	146.70	138.50	140.20
2084	NASDAQ	MTEX	Wed, May 30, 2007	155.50	156.40	138.40	140.20
2083	NASDAQ	MTEX	Tue, May 29, 2007	152.90	155.90	152.40	155.30
2082	NASDAQ	MTEX	Fri, May 25, 2007	149.20	153.10	149.00	149.30
2081	NASDAQ	MTEX	Thu, May 24, 2007	152.20	155.00	146.60	149.10
2080	NASDAQ	MTEX	Wed, May 23, 2007	150.00	155.00	149.60	152.80
2079	NASDAQ	MTEX	Tue, May 22, 2007	148.50	152.56	147.00	150.10
2078	NASDAQ	MTEX	Mon, May 21, 2007	148.20	149.80	147.00	149.20
2077	NASDAQ	MTEX	Fri, May 18, 2007	146.40	148.90	145.36	147.50
2076	NASDAQ	MTEX	Thu, May 17, 2007	145.80	147.60	144.90	146.20
2075	NASDAQ	MTEX	Wed, May 16, 2007	145.00	147.40	145.00	146.80
2074	NASDAQ	MTEX	Tue, May 15, 2007	144.70	146.80	144.00	144.90
2073	NASDAQ	MTEX	Mon, May 14, 2007	145.00	148.90	143.00	145.10
2072	NASDAQ	MTEX	Fri, May 11, 2007	144.80	146.70	143.50	145.60
2071	NASDAQ	MTEX	Thu, May 10, 2007	150.80	151.60	145.20	146.50
2070	NASDAQ	MTEX	Wed, May 9, 2007	150.90	152.50	148.50	152.10
2069	NASDAQ	MTEX	Tue, May 8, 2007	158.90	158.90	150.00	151.60
2068	NASDAQ	MTEX	Mon, May 7, 2007	144.70	159.50	144.70	157.10
2067	NASDAQ	MTEX	Fri, May 4, 2007	144.50	147.90	143.40	144.40
2066	NASDAQ	MTEX	Thu, May 3, 2007	144.40	146.90	143.40	145.00
2065	NASDAQ	MTEX	Wed, May 2, 2007	143.60	146.80	142.00	144.70
2064	NASDAQ	MTEX	Tue, May 1, 2007	154.50	155.80	142.50	143.80
2063	NASDAQ	MTEX	Mon, Apr 30, 2007	150.00	155.50	149.90	154.60
2062	NASDAQ	MTEX	Fri, Apr 27, 2007	148.80	153.60	148.80	150.80
2061	NASDAQ	MTEX	Thu, Apr 26, 2007	150.00	150.50	147.70	149.70
2060	NASDAQ	MTEX	Wed, Apr 25, 2007	146.00	150.00	146.00	149.80
2059	NASDAQ	MTEX	Tue, Apr 24, 2007	145.90	147.16	145.10	145.40
2058	NASDAQ	MTEX	Mon, Apr 23, 2007	147.50	149.30	144.40	146.10
2057	NASDAQ	MTEX	Fri, Apr 20, 2007	146.60	148.90	146.60	148.30
2056	NASDAQ	MTEX	Thu, Apr 19, 2007	148.00	150.00	145.50	145.60
2055	NASDAQ	MTEX	Wed, Apr 18, 2007	150.80	151.40	148.00	148.20
2054	NASDAQ	MTEX	Tue, Apr 17, 2007	152.50	152.80	150.80	151.10
2053	NASDAQ	MTEX	Mon, Apr 16, 2007	151.40	153.90	150.00	152.70
2052	NASDAQ	MTEX	Fri, Apr 13, 2007	148.00	153.20	147.50	152.90
2051	NASDAQ	MTEX	Thu, Apr 12, 2007	150.40	152.30	148.60	150.40
2050	NASDAQ	MTEX	Wed, Apr 11, 2007	150.30	150.90	146.60	150.50
2049	NASDAQ	MTEX	Tue, Apr 10, 2007	154.30	154.30	150.30	151.00
2048	NASDAQ	MTEX	Mon, Apr 9, 2007	152.80	155.00	151.10	152.00
2047	NASDAQ	MTEX	Thu, Apr 5, 2007	151.50	155.00	150.60	152.50
2046	NASDAQ	MTEX	Wed, Apr 4, 2007	150.80	155.80	149.60	151.40
2045	NASDAQ	MTEX	Tue, Apr 3, 2007	154.10	155.50	152.10	152.10
2044	NASDAQ	MTEX	Mon, Apr 2, 2007	161.00	161.00	152.50	153.50
2043	NASDAQ	MTEX	Fri, Mar 30, 2007	156.90	161.90	156.60	160.60
2042	NASDAQ	MTEX	Thu, Mar 29, 2007	150.70	157.50	150.60	157.50
2041	NASDAQ	MTEX	Wed, Mar 28, 2007	150.80	152.30	149.03	150.10
2040	NASDAQ	MTEX	Tue, Mar 27, 2007	150.20	151.70	148.40	150.90
2039	NASDAQ	MTEX	Mon, Mar 26, 2007	148.00	150.90	146.40	150.20
2038	NASDAQ	MTEX	Fri, Mar 23, 2007	148.80	152.10	146.00	148.20
2037	NASDAQ	MTEX	Thu, Mar 22, 2007	146.70	148.80	143.10	148.80
2036	NASDAQ	MTEX	Wed, Mar 21, 2007	143.80	146.90	142.30	146.80
2035	NASDAQ	MTEX	Tue, Mar 20, 2007	141.50	144.00	141.00	143.30
2034	NASDAQ	MTEX	Mon, Mar 19, 2007	141.70	144.40	140.30	142.10
2033	NASDAQ	MTEX	Fri, Mar 16, 2007	149.50	149.50	140.00	141.00
2032	NASDAQ	MTEX	Thu, Mar 15, 2007	152.20	153.20	145.30	150.30
2031	NASDAQ	MTEX	Wed, Mar 14, 2007	143.40	151.30	142.70	150.30
2030	NASDAQ	MTEX	Tue, Mar 13, 2007	147.00	147.60	141.50	144.50
2029	NASDAQ	MTEX	Mon, Mar 12, 2007	149.50	150.60	146.40	148.30
2028	NASDAQ	MTEX	Fri, Mar 9, 2007	149.60	150.90	147.70	149.50
2027	NASDAQ	MTEX	Thu, Mar 8, 2007	146.20	151.70	146.20	149.50
2026	NASDAQ	MTEX	Wed, Mar 7, 2007	146.80	148.60	144.20	144.50
2025	NASDAQ	MTEX	Tue, Mar 6, 2007	136.90	146.60	136.90	145.60
2024	NASDAQ	MTEX	Mon, Mar 5, 2007	141.50	145.20	137.90	138.10
2023	NASDAQ	MTEX	Fri, Mar 2, 2007	144.10	147.20	141.50	142.10
2022	NASDAQ	MTEX	Thu, Mar 1, 2007	145.10	148.10	144.10	145.20
2021	NASDAQ	MTEX	Wed, Feb 28, 2007	148.50	150.70	144.00	148.40
2020	NASDAQ	MTEX	Tue, Feb 27, 2007	151.70	154.40	146.00	148.30
2019	NASDAQ	MTEX	Mon, Feb 26, 2007	155.90	158.60	152.10	153.20
2018	NASDAQ	MTEX	Fri, Feb 23, 2007	156.80	157.60	154.10	155.50
2017	NASDAQ	MTEX	Thu, Feb 22, 2007	158.20	159.75	156.20	157.30
2016	NASDAQ	MTEX	Wed, Feb 21, 2007	155.60	158.70	154.30	157.90
2015	NASDAQ	MTEX	Tue, Feb 20, 2007	153.00	156.00	152.50	156.00
2014	NASDAQ	MTEX	Fri, Feb 16, 2007	156.00	156.00	152.50	154.00
2013	NASDAQ	MTEX	Thu, Feb 15, 2007	156.50	156.80	152.80	156.00
2012	NASDAQ	MTEX	Wed, Feb 14, 2007	157.10	157.20	153.90	156.60
2011	NASDAQ	MTEX	Tue, Feb 13, 2007	158.10	158.20	154.50	156.30
2010	NASDAQ	MTEX	Mon, Feb 12, 2007	156.70	157.50	154.80	157.20
2009	NASDAQ	MTEX	Fri, Feb 9, 2007	160.70	160.70	156.00	156.60
2008	NASDAQ	MTEX	Thu, Feb 8, 2007	161.30	161.40	159.50	160.10
2007	NASDAQ	MTEX	Wed, Feb 7, 2007	162.00	162.90	160.00	161.30
2006	NASDAQ	MTEX	Tue, Feb 6, 2007	161.50	163.00	160.20	161.20
2005	NASDAQ	MTEX	Mon, Feb 5, 2007	159.80	162.70	158.90	161.30
2004	NASDAQ	MTEX	Fri, Feb 2, 2007	162.00	163.20	157.60	160.40
2003	NASDAQ	MTEX	Thu, Feb 1, 2007	161.80	163.90	161.60	163.40
2002	NASDAQ	MTEX	Wed, Jan 31, 2007	159.10	162.00	155.90	161.30
2001	NASDAQ	MTEX	Tue, Jan 30, 2007	156.60	164.50	154.50	159.80
2000	NASDAQ	MTEX	Mon, Jan 29, 2007	151.90	156.10	151.10	156.00
1999	NASDAQ	MTEX	Fri, Jan 26, 2007	154.90	155.30	151.50	152.60
1998	NASDAQ	MTEX	Thu, Jan 25, 2007	156.50	157.10	153.40	154.60
1997	NASDAQ	MTEX	Wed, Jan 24, 2007	154.70	156.70	154.00	156.28
1996	NASDAQ	MTEX	Tue, Jan 23, 2007	151.60	155.00	150.80	153.69
1995	NASDAQ	MTEX	Mon, Jan 22, 2007	152.30	154.00	150.00	152.00
1994	NASDAQ	MTEX	Fri, Jan 19, 2007	148.20	151.70	146.20	151.30
1993	NASDAQ	MTEX	Thu, Jan 18, 2007	148.00	149.10	145.70	148.90
1992	NASDAQ	MTEX	Wed, Jan 17, 2007	152.90	153.50	147.30	148.30
1991	NASDAQ	MTEX	Tue, Jan 16, 2007	152.00	154.60	152.00	152.70
1990	NASDAQ	MTEX	Fri, Jan 12, 2007	150.80	154.60	150.20	151.40
1989	NASDAQ	MTEX	Thu, Jan 11, 2007	150.00	152.60	149.30	150.60
1988	NASDAQ	MTEX	Wed, Jan 10, 2007	149.70	152.50	149.00	149.80
1987	NASDAQ	MTEX	Tue, Jan 9, 2007	149.40	151.80	148.60	150.10
1986	NASDAQ	MTEX	Mon, Jan 8, 2007	150.10	151.10	148.60	149.10
1985	NASDAQ	MTEX	Fri, Jan 5, 2007	150.40	152.40	148.50	150.30
1984	NASDAQ	MTEX	Thu, Jan 4, 2007	151.00	152.30	150.00	151.70
1983	NASDAQ	MTEX	Wed, Jan 3, 2007	149.70	153.30	147.70	151.00
1982	NASDAQ	MTEX	Fri, Dec 29, 2006	151.70	151.70	145.80	147.30
1981	NASDAQ	MTEX	Thu, Dec 28, 2006	154.10	154.40	150.90	151.30
1980	NASDAQ	MTEX	Wed, Dec 27, 2006	155.00	155.00	152.60	154.00
1979	NASDAQ	MTEX	Tue, Dec 26, 2006	150.10	154.40	150.10	153.70
1978	NASDAQ	MTEX	Fri, Dec 22, 2006	148.90	151.80	148.50	150.60
1977	NASDAQ	MTEX	Thu, Dec 21, 2006	154.00	155.00	149.60	150.50
1976	NASDAQ	MTEX	Wed, Dec 20, 2006	155.50	156.40	152.80	153.60
1975	NASDAQ	MTEX	Tue, Dec 19, 2006	155.10	156.40	151.20	155.30
1974	NASDAQ	MTEX	Mon, Dec 18, 2006	149.40	157.00	149.10	156.20
1973	NASDAQ	MTEX	Fri, Dec 15, 2006	140.30	142.60	140.00	141.70
1972	NASDAQ	MTEX	Thu, Dec 14, 2006	138.00	142.50	138.00	139.90
1971	NASDAQ	MTEX	Wed, Dec 13, 2006	135.90	139.10	135.10	138.00
1970	NASDAQ	MTEX	Tue, Dec 12, 2006	141.40	141.40	134.50	134.60
1969	NASDAQ	MTEX	Mon, Dec 11, 2006	141.60	144.50	140.20	140.80
1968	NASDAQ	MTEX	Fri, Dec 8, 2006	144.30	145.60	141.40	141.50
1967	NASDAQ	MTEX	Thu, Dec 7, 2006	147.00	147.00	143.90	144.30
1966	NASDAQ	MTEX	Wed, Dec 6, 2006	148.10	148.10	143.90	145.60
1965	NASDAQ	MTEX	Tue, Dec 5, 2006	149.60	150.30	146.10	148.10
1964	NASDAQ	MTEX	Mon, Dec 4, 2006	145.40	150.00	144.00	148.40
1963	NASDAQ	MTEX	Fri, Dec 1, 2006	150.30	152.40	143.40	144.00
1962	NASDAQ	MTEX	Thu, Nov 30, 2006	151.80	152.90	149.00	149.20
1961	NASDAQ	MTEX	Wed, Nov 29, 2006	151.80	155.00	150.30	151.60
1960	NASDAQ	MTEX	Tue, Nov 28, 2006	146.70	152.80	146.70	151.60
1959	NASDAQ	MTEX	Mon, Nov 27, 2006	151.50	152.10	145.90	147.10
1958	NASDAQ	MTEX	Fri, Nov 24, 2006	151.00	153.00	150.50	151.50
1957	NASDAQ	MTEX	Wed, Nov 22, 2006	155.40	155.40	151.50	152.20
1956	NASDAQ	MTEX	Tue, Nov 21, 2006	150.50	155.00	150.00	154.40
1955	NASDAQ	MTEX	Mon, Nov 20, 2006	150.20	154.50	149.20	149.90
1954	NASDAQ	MTEX	Fri, Nov 17, 2006	148.10	151.00	146.20	149.90
1953	NASDAQ	MTEX	Thu, Nov 16, 2006	155.20	156.90	148.00	148.20
1952	NASDAQ	MTEX	Wed, Nov 15, 2006	149.20	155.80	146.50	154.50
1951	NASDAQ	MTEX	Tue, Nov 14, 2006	147.80	149.30	145.50	149.30
1950	NASDAQ	MTEX	Mon, Nov 13, 2006	145.00	148.30	143.80	148.00
1949	NASDAQ	MTEX	Fri, Nov 10, 2006	143.50	149.40	141.60	144.60
1948	NASDAQ	MTEX	Thu, Nov 9, 2006	153.40	153.40	138.30	143.90
1947	NASDAQ	MTEX	Wed, Nov 8, 2006	150.00	152.80	145.10	152.00
1946	NASDAQ	MTEX	Tue, Nov 7, 2006	149.50	151.30	148.30	148.70
1945	NASDAQ	MTEX	Mon, Nov 6, 2006	147.80	150.50	146.70	149.30
1944	NASDAQ	MTEX	Fri, Nov 3, 2006	149.20	149.40	142.70	146.10
1943	NASDAQ	MTEX	Thu, Nov 2, 2006	150.10	152.30	145.50	148.50
1942	NASDAQ	MTEX	Wed, Nov 1, 2006	154.50	157.00	150.00	150.70
1941	NASDAQ	MTEX	Tue, Oct 31, 2006	157.60	160.00	153.60	157.00
1940	NASDAQ	MTEX	Mon, Oct 30, 2006	149.80	159.10	147.90	155.70
1939	NASDAQ	MTEX	Fri, Oct 27, 2006	179.30	183.70	141.30	149.40
1938	NASDAQ	MTEX	Thu, Oct 26, 2006	178.00	179.30	176.00	179.00
1937	NASDAQ	MTEX	Wed, Oct 25, 2006	177.80	178.00	175.80	177.90
1936	NASDAQ	MTEX	Tue, Oct 24, 2006	177.50	179.00	175.40	177.00
1935	NASDAQ	MTEX	Mon, Oct 23, 2006	177.90	178.50	173.70	177.30
1934	NASDAQ	MTEX	Fri, Oct 20, 2006	177.00	177.70	175.10	177.30
1933	NASDAQ	MTEX	Thu, Oct 19, 2006	176.90	181.80	174.60	176.60
1932	NASDAQ	MTEX	Wed, Oct 18, 2006	180.20	183.10	175.30	178.20
1931	NASDAQ	MTEX	Tue, Oct 17, 2006	169.00	181.80	166.50	180.20
1930	NASDAQ	MTEX	Mon, Oct 16, 2006	191.00	192.10	163.20	166.50
1929	NASDAQ	MTEX	Fri, Oct 13, 2006	191.00	193.00	189.40	191.00
1928	NASDAQ	MTEX	Thu, Oct 12, 2006	194.00	197.10	188.90	192.10
1927	NASDAQ	MTEX	Wed, Oct 11, 2006	190.90	198.90	188.50	192.60
1926	NASDAQ	MTEX	Tue, Oct 10, 2006	189.30	191.00	185.80	190.90
1925	NASDAQ	MTEX	Mon, Oct 9, 2006	185.80	189.60	180.60	187.60
1924	NASDAQ	MTEX	Fri, Oct 6, 2006	185.00	187.50	182.50	185.70
1923	NASDAQ	MTEX	Thu, Oct 5, 2006	184.20	187.90	183.10	185.80
1922	NASDAQ	MTEX	Wed, Oct 4, 2006	176.50	184.10	176.10	183.70
1921	NASDAQ	MTEX	Tue, Oct 3, 2006	178.80	181.50	176.00	177.70
1920	NASDAQ	MTEX	Mon, Oct 2, 2006	179.80	182.50	174.60	176.20
1919	NASDAQ	MTEX	Fri, Sep 29, 2006	179.10	180.70	176.90	177.20
1918	NASDAQ	MTEX	Thu, Sep 28, 2006	175.50	180.80	175.20	180.40
1917	NASDAQ	MTEX	Wed, Sep 27, 2006	170.80	175.90	170.80	175.50
1916	NASDAQ	MTEX	Tue, Sep 26, 2006	173.50	174.00	168.00	171.90
1915	NASDAQ	MTEX	Mon, Sep 25, 2006	172.30	173.60	169.50	173.00
1914	NASDAQ	MTEX	Fri, Sep 22, 2006	171.80	172.60	167.50	169.90
1913	NASDAQ	MTEX	Thu, Sep 21, 2006	174.80	174.90	169.30	171.40
1912	NASDAQ	MTEX	Wed, Sep 20, 2006	168.60	174.50	168.00	173.70
1911	NASDAQ	MTEX	Tue, Sep 19, 2006	169.70	172.40	164.00	167.80
1910	NASDAQ	MTEX	Mon, Sep 18, 2006	167.00	168.90	165.20	168.90
1909	NASDAQ	MTEX	Fri, Sep 15, 2006	169.60	169.70	163.80	166.50
1908	NASDAQ	MTEX	Thu, Sep 14, 2006	168.90	169.20	164.70	167.90
1907	NASDAQ	MTEX	Wed, Sep 13, 2006	164.10	168.90	161.50	168.10
1906	NASDAQ	MTEX	Tue, Sep 12, 2006	151.70	164.00	150.80	164.00
1905	NASDAQ	MTEX	Mon, Sep 11, 2006	151.50	151.50	147.80	150.10
1904	NASDAQ	MTEX	Fri, Sep 8, 2006	152.50	153.60	150.50	151.00
1903	NASDAQ	MTEX	Thu, Sep 7, 2006	148.70	152.50	148.60	152.50
1902	NASDAQ	MTEX	Wed, Sep 6, 2006	150.00	151.40	145.50	149.20
1901	NASDAQ	MTEX	Tue, Sep 5, 2006	150.00	152.00	145.10	151.40
1900	NASDAQ	MTEX	Fri, Sep 1, 2006	145.60	150.00	145.20	149.60
1899	NASDAQ	MTEX	Thu, Aug 31, 2006	143.10	145.60	142.70	144.80
1898	NASDAQ	MTEX	Wed, Aug 30, 2006	140.00	142.90	138.50	142.60
1897	NASDAQ	MTEX	Tue, Aug 29, 2006	136.60	139.50	136.60	139.20
1896	NASDAQ	MTEX	Mon, Aug 28, 2006	136.60	138.80	136.60	138.20
1895	NASDAQ	MTEX	Fri, Aug 25, 2006	136.10	138.30	133.90	137.40
1894	NASDAQ	MTEX	Thu, Aug 24, 2006	137.60	138.50	133.20	136.60
1893	NASDAQ	MTEX	Wed, Aug 23, 2006	139.30	139.60	133.00	136.90
1892	NASDAQ	MTEX	Tue, Aug 22, 2006	135.90	139.10	135.00	138.30
1891	NASDAQ	MTEX	Mon, Aug 21, 2006	141.10	141.10	134.00	135.00
1890	NASDAQ	MTEX	Fri, Aug 18, 2006	138.50	140.20	135.90	140.20
1889	NASDAQ	MTEX	Thu, Aug 17, 2006	139.90	140.00	138.10	138.90
1888	NASDAQ	MTEX	Wed, Aug 16, 2006	135.30	140.70	133.00	139.50
1887	NASDAQ	MTEX	Tue, Aug 15, 2006	131.20	135.90	131.20	134.30
1886	NASDAQ	MTEX	Mon, Aug 14, 2006	132.70	136.30	130.10	133.00
1885	NASDAQ	MTEX	Fri, Aug 11, 2006	136.90	137.40	129.10	130.60
1884	NASDAQ	MTEX	Thu, Aug 10, 2006	125.60	138.30	125.00	136.30
1883	NASDAQ	MTEX	Wed, Aug 9, 2006	145.30	145.60	124.80	125.00
1882	NASDAQ	MTEX	Tue, Aug 8, 2006	144.00	146.40	141.10	141.20
1881	NASDAQ	MTEX	Mon, Aug 7, 2006	145.50	147.50	140.50	141.60
1880	NASDAQ	MTEX	Fri, Aug 4, 2006	147.20	148.00	142.60	144.90
1879	NASDAQ	MTEX	Thu, Aug 3, 2006	143.80	147.30	143.00	146.70
1878	NASDAQ	MTEX	Wed, Aug 2, 2006	146.00	146.00	141.70	144.60
1877	NASDAQ	MTEX	Tue, Aug 1, 2006	143.40	144.00	137.50	143.50
1876	NASDAQ	MTEX	Mon, Jul 31, 2006	149.20	149.20	142.90	145.00
1875	NASDAQ	MTEX	Fri, Jul 28, 2006	138.40	146.80	138.40	144.60
1874	NASDAQ	MTEX	Thu, Jul 27, 2006	144.40	145.00	138.60	138.90
1873	NASDAQ	MTEX	Wed, Jul 26, 2006	142.90	145.00	139.00	144.70
1872	NASDAQ	MTEX	Tue, Jul 25, 2006	135.10	142.90	134.40	141.70
1871	NASDAQ	MTEX	Mon, Jul 24, 2006	127.20	134.70	127.20	133.90
1870	NASDAQ	MTEX	Fri, Jul 21, 2006	125.50	129.10	123.30	126.90
1869	NASDAQ	MTEX	Thu, Jul 20, 2006	129.40	131.10	124.90	125.10
1868	NASDAQ	MTEX	Wed, Jul 19, 2006	117.20	129.20	117.20	128.30
1867	NASDAQ	MTEX	Tue, Jul 18, 2006	118.90	121.80	114.70	117.60
1866	NASDAQ	MTEX	Mon, Jul 17, 2006	120.80	123.50	119.10	119.80
1865	NASDAQ	MTEX	Fri, Jul 14, 2006	126.00	126.00	120.50	121.90
1864	NASDAQ	MTEX	Thu, Jul 13, 2006	135.50	136.20	123.20	125.70
1863	NASDAQ	MTEX	Wed, Jul 12, 2006	139.00	139.80	135.00	135.70
1862	NASDAQ	MTEX	Tue, Jul 11, 2006	134.10	137.10	132.10	137.00
1861	NASDAQ	MTEX	Mon, Jul 10, 2006	128.20	134.70	128.00	134.10
1860	NASDAQ	MTEX	Fri, Jul 7, 2006	125.00	129.50	120.00	127.60
1859	NASDAQ	MTEX	Thu, Jul 6, 2006	125.00	126.00	122.10	125.40
1858	NASDAQ	MTEX	Wed, Jul 5, 2006	127.50	130.00	121.10	124.50
1857	NASDAQ	MTEX	Mon, Jul 3, 2006	128.70	130.50	124.30	126.90
1856	NASDAQ	MTEX	Fri, Jun 30, 2006	122.80	126.10	121.40	126.10
1855	NASDAQ	MTEX	Thu, Jun 29, 2006	111.00	122.40	110.30	121.40
1854	NASDAQ	MTEX	Wed, Jun 28, 2006	112.40	114.10	110.00	111.00
1853	NASDAQ	MTEX	Tue, Jun 27, 2006	115.20	116.30	111.10	111.60
1852	NASDAQ	MTEX	Mon, Jun 26, 2006	115.40	116.30	112.70	114.70
1851	NASDAQ	MTEX	Fri, Jun 23, 2006	114.60	117.00	111.60	113.20
1850	NASDAQ	MTEX	Thu, Jun 22, 2006	114.20	115.10	113.50	114.40
1849	NASDAQ	MTEX	Wed, Jun 21, 2006	113.90	114.60	111.90	113.40
1848	NASDAQ	MTEX	Tue, Jun 20, 2006	111.30	114.70	110.10	113.50
1847	NASDAQ	MTEX	Mon, Jun 19, 2006	115.20	117.60	111.20	111.40
1846	NASDAQ	MTEX	Fri, Jun 16, 2006	118.00	118.00	114.10	115.80
1845	NASDAQ	MTEX	Thu, Jun 15, 2006	112.10	118.70	111.00	117.90
1844	NASDAQ	MTEX	Wed, Jun 14, 2006	112.10	115.90	109.90	110.50
1843	NASDAQ	MTEX	Tue, Jun 13, 2006	120.00	121.30	111.50	112.10
1842	NASDAQ	MTEX	Mon, Jun 12, 2006	121.20	124.20	119.20	119.60
1841	NASDAQ	MTEX	Fri, Jun 9, 2006	123.00	125.70	120.50	121.10
1840	NASDAQ	MTEX	Thu, Jun 8, 2006	124.80	125.00	120.00	121.30
1839	NASDAQ	MTEX	Wed, Jun 7, 2006	130.00	131.30	122.70	124.30
1838	NASDAQ	MTEX	Tue, Jun 6, 2006	131.50	135.10	128.80	130.40
1837	NASDAQ	MTEX	Mon, Jun 5, 2006	136.20	136.20	130.20	130.60
1836	NASDAQ	MTEX	Fri, Jun 2, 2006	139.00	143.30	135.00	135.80
1835	NASDAQ	MTEX	Thu, Jun 1, 2006	141.10	144.40	136.40	138.80
1834	NASDAQ	MTEX	Wed, May 31, 2006	139.00	143.10	138.00	139.90
1833	NASDAQ	MTEX	Tue, May 30, 2006	145.60	146.10	138.30	139.00
1832	NASDAQ	MTEX	Fri, May 26, 2006	144.50	147.50	143.40	145.10
1831	NASDAQ	MTEX	Thu, May 25, 2006	140.00	145.70	140.00	143.30
1830	NASDAQ	MTEX	Wed, May 24, 2006	140.60	141.00	135.10	138.60
1829	NASDAQ	MTEX	Tue, May 23, 2006	135.90	145.00	135.10	139.60
1828	NASDAQ	MTEX	Mon, May 22, 2006	133.80	138.60	129.50	134.90
1827	NASDAQ	MTEX	Fri, May 19, 2006	136.40	140.30	130.10	134.10
1826	NASDAQ	MTEX	Thu, May 18, 2006	143.10	143.20	136.10	136.40
1825	NASDAQ	MTEX	Wed, May 17, 2006	150.80	151.20	140.10	141.60
1824	NASDAQ	MTEX	Tue, May 16, 2006	156.00	158.30	148.70	150.50
1823	NASDAQ	MTEX	Mon, May 15, 2006	160.00	161.10	147.70	156.00
1822	NASDAQ	MTEX	Fri, May 12, 2006	159.60	162.10	155.00	159.60
1821	NASDAQ	MTEX	Thu, May 11, 2006	162.40	165.90	157.50	159.30
1820	NASDAQ	MTEX	Wed, May 10, 2006	194.10	196.10	154.10	161.20
1819	NASDAQ	MTEX	Tue, May 9, 2006	197.00	202.50	197.00	200.60
1818	NASDAQ	MTEX	Mon, May 8, 2006	189.70	199.00	189.60	196.90
1817	NASDAQ	MTEX	Fri, May 5, 2006	190.60	192.00	189.70	191.00
1816	NASDAQ	MTEX	Thu, May 4, 2006	188.10	190.60	187.00	190.60
1815	NASDAQ	MTEX	Wed, May 3, 2006	188.70	189.60	185.60	187.00
1814	NASDAQ	MTEX	Tue, May 2, 2006	185.00	190.50	184.00	187.30
1813	NASDAQ	MTEX	Mon, May 1, 2006	183.10	188.60	182.90	184.30
1812	NASDAQ	MTEX	Fri, Apr 28, 2006	181.00	184.40	180.50	183.70
1811	NASDAQ	MTEX	Thu, Apr 27, 2006	182.30	184.50	180.10	181.80
1810	NASDAQ	MTEX	Wed, Apr 26, 2006	179.20	183.70	178.20	182.30
1809	NASDAQ	MTEX	Tue, Apr 25, 2006	173.20	183.00	173.20	179.20
1808	NASDAQ	MTEX	Mon, Apr 24, 2006	178.30	178.80	173.50	174.00
1807	NASDAQ	MTEX	Fri, Apr 21, 2006	185.20	185.90	177.50	177.90
1806	NASDAQ	MTEX	Thu, Apr 20, 2006	177.40	185.30	175.30	183.80
1805	NASDAQ	MTEX	Wed, Apr 19, 2006	177.00	180.00	175.90	177.10
1804	NASDAQ	MTEX	Tue, Apr 18, 2006	172.80	178.00	172.80	177.50
1803	NASDAQ	MTEX	Mon, Apr 17, 2006	175.00	178.30	170.90	172.90
1802	NASDAQ	MTEX	Thu, Apr 13, 2006	179.20	181.70	176.50	180.20
1801	NASDAQ	MTEX	Wed, Apr 12, 2006	172.50	180.80	168.90	180.00
1800	NASDAQ	MTEX	Tue, Apr 11, 2006	176.20	178.70	170.20	171.60
1799	NASDAQ	MTEX	Mon, Apr 10, 2006	179.40	180.20	175.00	176.40
1798	NASDAQ	MTEX	Fri, Apr 7, 2006	176.80	181.90	170.10	178.50
1797	NASDAQ	MTEX	Thu, Apr 6, 2006	170.50	176.20	168.90	175.90
1796	NASDAQ	MTEX	Wed, Apr 5, 2006	163.80	170.30	160.00	169.50
1795	NASDAQ	MTEX	Tue, Apr 4, 2006	168.10	168.20	158.20	163.00
1794	NASDAQ	MTEX	Mon, Apr 3, 2006	174.80	175.00	166.10	167.30
1793	NASDAQ	MTEX	Fri, Mar 31, 2006	168.50	175.00	165.00	173.80
1792	NASDAQ	MTEX	Thu, Mar 30, 2006	165.90	174.20	165.80	166.70
1791	NASDAQ	MTEX	Wed, Mar 29, 2006	157.70	172.50	157.70	166.10
1790	NASDAQ	MTEX	Tue, Mar 28, 2006	160.20	163.50	157.80	158.50
1789	NASDAQ	MTEX	Mon, Mar 27, 2006	152.90	161.70	152.90	160.90
1788	NASDAQ	MTEX	Fri, Mar 24, 2006	150.00	152.50	148.00	152.10
1787	NASDAQ	MTEX	Thu, Mar 23, 2006	140.10	149.40	139.30	148.60
1786	NASDAQ	MTEX	Wed, Mar 22, 2006	139.50	141.90	138.10	139.70
1785	NASDAQ	MTEX	Tue, Mar 21, 2006	140.70	141.00	138.10	139.60
1784	NASDAQ	MTEX	Mon, Mar 20, 2006	139.10	141.10	137.50	140.20
1783	NASDAQ	MTEX	Fri, Mar 17, 2006	143.00	143.70	138.30	139.60
1782	NASDAQ	MTEX	Thu, Mar 16, 2006	146.20	147.50	140.00	142.40
1781	NASDAQ	MTEX	Wed, Mar 15, 2006	133.50	147.50	133.50	146.20
1780	NASDAQ	MTEX	Tue, Mar 14, 2006	135.60	136.70	133.00	133.90
1779	NASDAQ	MTEX	Mon, Mar 13, 2006	137.10	138.90	135.50	136.00
1778	NASDAQ	MTEX	Fri, Mar 10, 2006	138.00	141.70	135.40	137.30
1777	NASDAQ	MTEX	Thu, Mar 9, 2006	135.00	143.20	135.00	137.80
1776	NASDAQ	MTEX	Wed, Mar 8, 2006	127.50	133.10	127.50	130.20
1775	NASDAQ	MTEX	Tue, Mar 7, 2006	129.80	131.70	127.50	127.50
1774	NASDAQ	MTEX	Mon, Mar 6, 2006	132.50	133.50	129.80	129.80
1773	NASDAQ	MTEX	Fri, Mar 3, 2006	130.60	133.50	130.60	131.70
1772	NASDAQ	MTEX	Thu, Mar 2, 2006	132.90	134.20	129.10	131.20
1771	NASDAQ	MTEX	Wed, Mar 1, 2006	135.10	136.10	128.60	131.80
1770	NASDAQ	MTEX	Tue, Feb 28, 2006	137.40	137.40	131.10	133.90
1769	NASDAQ	MTEX	Mon, Feb 27, 2006	133.80	140.50	132.60	137.40
1768	NASDAQ	MTEX	Fri, Feb 24, 2006	130.60	132.40	128.80	132.40
1767	NASDAQ	MTEX	Thu, Feb 23, 2006	130.80	132.40	129.10	130.00
1766	NASDAQ	MTEX	Wed, Feb 22, 2006	130.60	133.50	128.80	130.40
1765	NASDAQ	MTEX	Tue, Feb 21, 2006	132.20	132.70	128.50	130.90
1764	NASDAQ	MTEX	Fri, Feb 17, 2006	130.40	132.50	127.90	131.00
1763	NASDAQ	MTEX	Thu, Feb 16, 2006	130.90	131.30	126.60	130.10
1762	NASDAQ	MTEX	Wed, Feb 15, 2006	130.10	132.90	126.40	129.30
1761	NASDAQ	MTEX	Tue, Feb 14, 2006	132.30	132.50	124.00	129.80
1760	NASDAQ	MTEX	Mon, Feb 13, 2006	120.70	137.70	119.50	132.90
1759	NASDAQ	MTEX	Fri, Feb 10, 2006	124.80	124.80	118.50	121.10
1758	NASDAQ	MTEX	Thu, Feb 9, 2006	130.00	132.50	124.40	124.80
1757	NASDAQ	MTEX	Wed, Feb 8, 2006	128.50	131.70	122.50	130.30
1756	NASDAQ	MTEX	Tue, Feb 7, 2006	129.00	135.90	127.60	127.90
1755	NASDAQ	MTEX	Mon, Feb 6, 2006	138.90	138.90	126.90	129.90
1754	NASDAQ	MTEX	Fri, Feb 3, 2006	138.20	141.50	136.50	136.80
1753	NASDAQ	MTEX	Thu, Feb 2, 2006	139.30	140.00	135.60	138.70
1752	NASDAQ	MTEX	Wed, Feb 1, 2006	142.50	144.00	138.20	138.90
1751	NASDAQ	MTEX	Tue, Jan 31, 2006	138.80	144.00	138.80	142.80
1750	NASDAQ	MTEX	Mon, Jan 30, 2006	139.80	142.70	138.40	139.20
1749	NASDAQ	MTEX	Fri, Jan 27, 2006	135.80	139.90	134.60	139.40
1748	NASDAQ	MTEX	Thu, Jan 26, 2006	137.70	138.70	131.50	136.30
1747	NASDAQ	MTEX	Wed, Jan 25, 2006	139.40	140.50	135.40	137.00
1746	NASDAQ	MTEX	Tue, Jan 24, 2006	131.60	139.50	130.60	138.40
1745	NASDAQ	MTEX	Mon, Jan 23, 2006	131.00	132.50	129.50	130.60
1744	NASDAQ	MTEX	Fri, Jan 20, 2006	129.60	132.20	129.60	130.10
1743	NASDAQ	MTEX	Thu, Jan 19, 2006	125.90	131.90	125.10	129.20
1742	NASDAQ	MTEX	Wed, Jan 18, 2006	123.60	127.00	121.00	126.50
1741	NASDAQ	MTEX	Tue, Jan 17, 2006	125.60	127.30	123.90	125.00
1740	NASDAQ	MTEX	Fri, Jan 13, 2006	124.60	127.50	124.50	126.00
1739	NASDAQ	MTEX	Thu, Jan 12, 2006	126.50	128.00	124.70	124.90
1738	NASDAQ	MTEX	Wed, Jan 11, 2006	125.90	128.10	125.10	127.20
1737	NASDAQ	MTEX	Tue, Jan 10, 2006	125.90	130.60	125.00	126.60
1736	NASDAQ	MTEX	Mon, Jan 9, 2006	128.90	132.20	125.90	128.30
1735	NASDAQ	MTEX	Fri, Jan 6, 2006	124.70	128.80	121.10	127.90
1734	NASDAQ	MTEX	Thu, Jan 5, 2006	122.30	124.80	117.60	123.30
1733	NASDAQ	MTEX	Wed, Jan 4, 2006	115.50	129.50	114.80	122.30
1732	NASDAQ	MTEX	Tue, Jan 3, 2006	139.40	139.80	113.30	114.50
1731	NASDAQ	MTEX	Fri, Dec 30, 2005	140.50	144.10	134.00	138.10
1730	NASDAQ	MTEX	Thu, Dec 29, 2005	143.70	145.40	141.40	141.80
1729	NASDAQ	MTEX	Wed, Dec 28, 2005	145.80	146.50	140.20	143.10
1728	NASDAQ	MTEX	Tue, Dec 27, 2005	146.00	147.30	143.10	143.80
1727	NASDAQ	MTEX	Fri, Dec 23, 2005	149.90	150.40	144.00	146.40
1726	NASDAQ	MTEX	Thu, Dec 22, 2005	147.50	151.40	144.60	150.00
1725	NASDAQ	MTEX	Wed, Dec 21, 2005	142.00	149.70	142.00	148.30
1724	NASDAQ	MTEX	Tue, Dec 20, 2005	144.60	145.50	140.40	142.30
1723	NASDAQ	MTEX	Mon, Dec 19, 2005	144.50	146.80	142.60	144.50
1722	NASDAQ	MTEX	Fri, Dec 16, 2005	146.60	147.80	142.40	144.70
1721	NASDAQ	MTEX	Thu, Dec 15, 2005	147.90	148.20	142.00	145.50
1720	NASDAQ	MTEX	Wed, Dec 14, 2005	144.60	149.70	144.00	146.30
1719	NASDAQ	MTEX	Tue, Dec 13, 2005	152.20	154.50	143.70	145.20
1718	NASDAQ	MTEX	Mon, Dec 12, 2005	147.90	153.00	147.80	152.40
1717	NASDAQ	MTEX	Fri, Dec 9, 2005	146.30	149.90	145.60	147.90
1716	NASDAQ	MTEX	Thu, Dec 8, 2005	147.00	151.10	144.50	146.30
1715	NASDAQ	MTEX	Wed, Dec 7, 2005	145.60	150.00	141.70	144.60
1714	NASDAQ	MTEX	Tue, Dec 6, 2005	133.50	152.20	133.50	145.60
1713	NASDAQ	MTEX	Mon, Dec 5, 2005	130.60	132.50	128.20	132.40
1712	NASDAQ	MTEX	Fri, Dec 2, 2005	128.00	130.00	126.60	129.70
1711	NASDAQ	MTEX	Thu, Dec 1, 2005	131.10	132.50	126.90	128.10
1710	NASDAQ	MTEX	Wed, Nov 30, 2005	125.30	130.50	125.30	130.40
1709	NASDAQ	MTEX	Tue, Nov 29, 2005	121.50	129.40	121.50	125.80
1708	NASDAQ	MTEX	Mon, Nov 28, 2005	129.20	129.20	121.70	121.70
1707	NASDAQ	MTEX	Fri, Nov 25, 2005	128.40	131.30	127.10	129.20
1706	NASDAQ	MTEX	Wed, Nov 23, 2005	131.30	136.90	125.00	127.40
1705	NASDAQ	MTEX	Tue, Nov 22, 2005	125.10	131.70	124.40	131.10
1704	NASDAQ	MTEX	Mon, Nov 21, 2005	119.90	125.90	119.00	125.00
1703	NASDAQ	MTEX	Fri, Nov 18, 2005	122.10	122.80	118.30	119.90
1702	NASDAQ	MTEX	Thu, Nov 17, 2005	115.20	126.60	115.00	120.70
1701	NASDAQ	MTEX	Wed, Nov 16, 2005	122.50	124.00	112.70	115.10
1700	NASDAQ	MTEX	Tue, Nov 15, 2005	124.60	129.30	122.10	122.50
1699	NASDAQ	MTEX	Mon, Nov 14, 2005	129.80	132.00	122.00	124.00
1698	NASDAQ	MTEX	Fri, Nov 11, 2005	125.30	134.60	124.60	129.50
1697	NASDAQ	MTEX	Thu, Nov 10, 2005	102.50	125.70	101.90	124.70
1696	NASDAQ	MTEX	Wed, Nov 9, 2005	98.20	100.80	94.20	97.40
1695	NASDAQ	MTEX	Tue, Nov 8, 2005	97.60	101.40	95.00	97.20
1694	NASDAQ	MTEX	Mon, Nov 7, 2005	91.20	94.50	91.10	94.10
1693	NASDAQ	MTEX	Fri, Nov 4, 2005	90.70	93.70	90.50	92.90
1692	NASDAQ	MTEX	Thu, Nov 3, 2005	93.20	95.70	91.00	91.60
1691	NASDAQ	MTEX	Wed, Nov 2, 2005	92.50	94.60	91.10	93.10
1690	NASDAQ	MTEX	Tue, Nov 1, 2005	92.00	96.50	90.20	91.80
1689	NASDAQ	MTEX	Mon, Oct 31, 2005	94.30	102.70	90.30	92.00
1688	NASDAQ	MTEX	Fri, Oct 28, 2005	88.50	94.80	87.80	93.80
1687	NASDAQ	MTEX	Thu, Oct 27, 2005	85.80	88.60	81.70	86.40
1686	NASDAQ	MTEX	Wed, Oct 26, 2005	97.20	97.20	82.50	85.80
1685	NASDAQ	MTEX	Tue, Oct 25, 2005	99.00	100.10	96.50	96.70
1684	NASDAQ	MTEX	Mon, Oct 24, 2005	100.00	101.20	99.00	99.40
1683	NASDAQ	MTEX	Fri, Oct 21, 2005	101.00	102.70	99.80	100.00
1682	NASDAQ	MTEX	Thu, Oct 20, 2005	100.00	101.70	92.70	101.60
1681	NASDAQ	MTEX	Wed, Oct 19, 2005	100.20	101.10	97.80	99.70
1680	NASDAQ	MTEX	Tue, Oct 18, 2005	101.60	102.80	99.50	100.50
1679	NASDAQ	MTEX	Mon, Oct 17, 2005	103.00	103.80	100.20	101.60
1678	NASDAQ	MTEX	Fri, Oct 14, 2005	102.50	104.40	100.20	102.60
1677	NASDAQ	MTEX	Thu, Oct 13, 2005	106.50	107.00	100.10	101.80
1676	NASDAQ	MTEX	Wed, Oct 12, 2005	107.90	108.90	102.20	106.80
1675	NASDAQ	MTEX	Tue, Oct 11, 2005	111.00	111.60	107.10	108.00
1674	NASDAQ	MTEX	Mon, Oct 10, 2005	113.40	113.40	110.30	110.90
1673	NASDAQ	MTEX	Fri, Oct 7, 2005	113.40	113.40	110.50	111.60
1672	NASDAQ	MTEX	Thu, Oct 6, 2005	111.50	114.80	110.50	111.30
1671	NASDAQ	MTEX	Wed, Oct 5, 2005	115.00	115.30	110.10	111.00
1670	NASDAQ	MTEX	Tue, Oct 4, 2005	116.20	116.90	114.00	115.00
1669	NASDAQ	MTEX	Mon, Oct 3, 2005	118.50	120.00	116.10	117.00
1668	NASDAQ	MTEX	Fri, Sep 30, 2005	114.50	119.50	113.80	118.50
1667	NASDAQ	MTEX	Thu, Sep 29, 2005	112.50	114.80	111.00	114.50
1666	NASDAQ	MTEX	Wed, Sep 28, 2005	111.60	114.10	110.70	112.30
1665	NASDAQ	MTEX	Tue, Sep 27, 2005	112.10	112.10	110.00	110.50
1664	NASDAQ	MTEX	Mon, Sep 26, 2005	109.30	114.80	108.10	111.30
1663	NASDAQ	MTEX	Fri, Sep 23, 2005	105.20	109.00	103.50	107.20
1662	NASDAQ	MTEX	Thu, Sep 22, 2005	101.50	105.90	98.70	105.10
1661	NASDAQ	MTEX	Wed, Sep 21, 2005	103.00	103.20	100.60	102.00
1660	NASDAQ	MTEX	Tue, Sep 20, 2005	112.00	113.50	102.60	103.70
1659	NASDAQ	MTEX	Mon, Sep 19, 2005	122.30	122.40	113.00	115.30
1658	NASDAQ	MTEX	Fri, Sep 16, 2005	123.40	124.50	121.80	123.10
1657	NASDAQ	MTEX	Thu, Sep 15, 2005	125.40	126.10	121.30	122.50
1656	NASDAQ	MTEX	Wed, Sep 14, 2005	129.00	129.00	125.00	126.20
1655	NASDAQ	MTEX	Tue, Sep 13, 2005	128.50	128.50	126.20	126.80
1654	NASDAQ	MTEX	Mon, Sep 12, 2005	126.00	128.30	125.60	127.20
1653	NASDAQ	MTEX	Fri, Sep 9, 2005	126.00	127.30	125.50	126.40
1652	NASDAQ	MTEX	Thu, Sep 8, 2005	127.50	127.50	125.50	125.90
1651	NASDAQ	MTEX	Wed, Sep 7, 2005	127.50	128.60	125.60	127.20
1650	NASDAQ	MTEX	Tue, Sep 6, 2005	128.40	130.00	125.30	127.20
1649	NASDAQ	MTEX	Fri, Sep 2, 2005	126.90	129.30	125.20	127.40
1648	NASDAQ	MTEX	Thu, Sep 1, 2005	122.70	127.80	118.10	125.00
1647	NASDAQ	MTEX	Wed, Aug 31, 2005	140.20	140.20	120.00	124.40
1646	NASDAQ	MTEX	Tue, Aug 30, 2005	149.00	152.90	144.20	145.90
1645	NASDAQ	MTEX	Mon, Aug 29, 2005	146.60	151.50	144.20	149.60
1644	NASDAQ	MTEX	Fri, Aug 26, 2005	150.00	151.40	146.30	147.40
1643	NASDAQ	MTEX	Thu, Aug 25, 2005	155.00	155.60	149.20	149.40
1642	NASDAQ	MTEX	Wed, Aug 24, 2005	156.00	157.10	152.00	154.70
1641	NASDAQ	MTEX	Tue, Aug 23, 2005	160.30	160.40	154.20	156.50
1640	NASDAQ	MTEX	Mon, Aug 22, 2005	153.90	157.50	152.00	157.20
1639	NASDAQ	MTEX	Fri, Aug 19, 2005	149.60	161.60	149.60	152.60
1638	NASDAQ	MTEX	Thu, Aug 18, 2005	166.10	166.10	147.10	149.70
1637	NASDAQ	MTEX	Wed, Aug 17, 2005	165.40	166.90	162.90	164.10
1636	NASDAQ	MTEX	Tue, Aug 16, 2005	166.80	170.40	164.00	164.60
1635	NASDAQ	MTEX	Mon, Aug 15, 2005	161.70	167.00	160.30	166.80
1634	NASDAQ	MTEX	Fri, Aug 12, 2005	163.40	174.00	157.50	160.30
1633	NASDAQ	MTEX	Thu, Aug 11, 2005	167.40	169.70	161.30	163.00
1632	NASDAQ	MTEX	Wed, Aug 10, 2005	175.50	182.30	166.00	166.80
1631	NASDAQ	MTEX	Tue, Aug 9, 2005	185.00	185.00	177.10	177.40
1630	NASDAQ	MTEX	Mon, Aug 8, 2005	185.00	185.50	181.30	181.40
1629	NASDAQ	MTEX	Fri, Aug 5, 2005	183.40	183.40	180.20	180.40
1628	NASDAQ	MTEX	Thu, Aug 4, 2005	183.50	186.90	180.00	181.10
1627	NASDAQ	MTEX	Wed, Aug 3, 2005	186.90	187.80	183.50	183.80
1626	NASDAQ	MTEX	Tue, Aug 2, 2005	187.00	188.00	182.60	184.30
1625	NASDAQ	MTEX	Mon, Aug 1, 2005	193.10	195.00	180.00	185.40
1624	NASDAQ	MTEX	Fri, Jul 29, 2005	178.50	185.00	178.50	179.50
1623	NASDAQ	MTEX	Thu, Jul 28, 2005	172.20	178.40	172.20	177.70
1622	NASDAQ	MTEX	Wed, Jul 27, 2005	171.00	173.40	170.00	172.70
1621	NASDAQ	MTEX	Tue, Jul 26, 2005	168.90	170.50	167.50	170.00
1620	NASDAQ	MTEX	Mon, Jul 25, 2005	168.60	170.20	166.90	167.60
1619	NASDAQ	MTEX	Fri, Jul 22, 2005	168.50	170.00	166.70	168.50
1618	NASDAQ	MTEX	Thu, Jul 21, 2005	169.00	172.40	167.60	168.60
1617	NASDAQ	MTEX	Wed, Jul 20, 2005	171.10	171.50	163.50	168.70
1616	NASDAQ	MTEX	Tue, Jul 19, 2005	174.50	174.50	171.40	172.40
1615	NASDAQ	MTEX	Mon, Jul 18, 2005	170.00	174.00	166.30	169.00
1614	NASDAQ	MTEX	Fri, Jul 15, 2005	176.10	177.80	170.00	170.50
1613	NASDAQ	MTEX	Thu, Jul 14, 2005	184.70	186.50	175.60	176.90
1612	NASDAQ	MTEX	Wed, Jul 13, 2005	185.20	186.40	183.80	184.60
1611	NASDAQ	MTEX	Tue, Jul 12, 2005	187.10	187.10	183.20	183.40
1610	NASDAQ	MTEX	Mon, Jul 11, 2005	181.10	188.10	181.00	187.70
1609	NASDAQ	MTEX	Fri, Jul 8, 2005	181.00	185.00	181.00	182.00
1608	NASDAQ	MTEX	Thu, Jul 7, 2005	185.00	188.50	180.40	182.70
1607	NASDAQ	MTEX	Wed, Jul 6, 2005	189.70	189.80	186.70	188.50
1606	NASDAQ	MTEX	Tue, Jul 5, 2005	185.00	189.50	183.10	188.90
1605	NASDAQ	MTEX	Fri, Jul 1, 2005	191.60	191.60	181.00	185.30
1604	NASDAQ	MTEX	Thu, Jun 30, 2005	192.80	193.00	187.50	190.20
1603	NASDAQ	MTEX	Wed, Jun 29, 2005	190.60	192.80	188.30	192.00
1602	NASDAQ	MTEX	Tue, Jun 28, 2005	189.20	192.40	187.00	191.60
1601	NASDAQ	MTEX	Mon, Jun 27, 2005	188.90	192.80	186.10	187.60
1600	NASDAQ	MTEX	Fri, Jun 24, 2005	183.60	187.50	181.20	185.80
1599	NASDAQ	MTEX	Thu, Jun 23, 2005	188.30	195.00	181.00	182.70
1598	NASDAQ	MTEX	Wed, Jun 22, 2005	180.00	188.20	178.80	188.00
1597	NASDAQ	MTEX	Tue, Jun 21, 2005	175.00	178.20	173.40	178.00
1596	NASDAQ	MTEX	Mon, Jun 20, 2005	171.00	175.00	171.00	173.70
1595	NASDAQ	MTEX	Fri, Jun 17, 2005	168.50	171.80	168.00	171.20
1594	NASDAQ	MTEX	Thu, Jun 16, 2005	168.30	169.60	167.50	169.60
1593	NASDAQ	MTEX	Wed, Jun 15, 2005	167.00	167.80	165.00	167.50
1592	NASDAQ	MTEX	Tue, Jun 14, 2005	167.90	168.00	166.60	167.30
1591	NASDAQ	MTEX	Mon, Jun 13, 2005	164.90	167.80	163.80	167.20
1590	NASDAQ	MTEX	Fri, Jun 10, 2005	164.90	164.90	164.10	164.50
1589	NASDAQ	MTEX	Thu, Jun 9, 2005	164.10	164.80	163.50	164.70
1588	NASDAQ	MTEX	Wed, Jun 8, 2005	164.50	164.90	163.80	164.20
1587	NASDAQ	MTEX	Tue, Jun 7, 2005	164.00	164.90	163.60	164.20
1586	NASDAQ	MTEX	Mon, Jun 6, 2005	165.00	165.00	162.50	163.60
1585	NASDAQ	MTEX	Fri, Jun 3, 2005	163.50	165.40	162.60	164.50
1584	NASDAQ	MTEX	Thu, Jun 2, 2005	165.00	165.00	160.30	164.50
1583	NASDAQ	MTEX	Wed, Jun 1, 2005	161.40	164.90	161.40	164.40
1582	NASDAQ	MTEX	Tue, May 31, 2005	156.80	161.20	156.10	161.00
1581	NASDAQ	MTEX	Fri, May 27, 2005	155.60	159.30	152.90	156.10
1580	NASDAQ	MTEX	Thu, May 26, 2005	156.00	157.50	153.20	154.00
1579	NASDAQ	MTEX	Wed, May 25, 2005	159.50	159.80	154.60	155.50
1578	NASDAQ	MTEX	Tue, May 24, 2005	158.00	159.90	157.60	159.50
1577	NASDAQ	MTEX	Mon, May 23, 2005	157.60	161.00	157.50	158.50
1576	NASDAQ	MTEX	Fri, May 20, 2005	160.00	161.10	156.30	160.10
1575	NASDAQ	MTEX	Thu, May 19, 2005	162.30	162.30	158.80	160.40
1574	NASDAQ	MTEX	Wed, May 18, 2005	154.60	157.70	153.90	157.40
1573	NASDAQ	MTEX	Tue, May 17, 2005	156.00	156.00	148.50	154.30
1572	NASDAQ	MTEX	Mon, May 16, 2005	162.10	162.70	148.30	155.20
1571	NASDAQ	MTEX	Fri, May 13, 2005	164.90	173.60	152.50	156.80
1570	NASDAQ	MTEX	Thu, May 12, 2005	158.20	158.80	148.00	157.00
1569	NASDAQ	MTEX	Wed, May 11, 2005	122.10	144.90	121.80	142.90
1568	NASDAQ	MTEX	Tue, May 10, 2005	152.50	154.00	116.40	121.50
1567	NASDAQ	MTEX	Mon, May 9, 2005	168.00	173.00	143.50	151.10
1566	NASDAQ	MTEX	Fri, May 6, 2005	205.00	205.00	203.00	204.30
1565	NASDAQ	MTEX	Thu, May 5, 2005	203.00	204.70	201.60	203.60
1564	NASDAQ	MTEX	Wed, May 4, 2005	200.00	202.80	199.40	202.70
1563	NASDAQ	MTEX	Tue, May 3, 2005	197.80	199.40	196.00	198.50
1562	NASDAQ	MTEX	Mon, May 2, 2005	199.00	200.70	195.50	197.80
1561	NASDAQ	MTEX	Fri, Apr 29, 2005	195.50	199.60	194.00	198.10
1560	NASDAQ	MTEX	Thu, Apr 28, 2005	198.50	200.50	194.40	195.00
1559	NASDAQ	MTEX	Wed, Apr 27, 2005	199.30	202.10	197.60	200.20
1558	NASDAQ	MTEX	Tue, Apr 26, 2005	201.40	203.00	198.20	199.60
1557	NASDAQ	MTEX	Mon, Apr 25, 2005	197.70	201.50	197.70	200.90
1556	NASDAQ	MTEX	Fri, Apr 22, 2005	202.40	203.40	197.60	198.30
1555	NASDAQ	MTEX	Thu, Apr 21, 2005	197.70	203.20	197.70	201.80
1554	NASDAQ	MTEX	Wed, Apr 20, 2005	204.50	204.50	197.60	197.60
1553	NASDAQ	MTEX	Tue, Apr 19, 2005	197.80	204.50	197.80	204.50
1552	NASDAQ	MTEX	Mon, Apr 18, 2005	199.90	201.00	198.00	198.10
1551	NASDAQ	MTEX	Fri, Apr 15, 2005	199.90	201.80	199.90	199.90
1550	NASDAQ	MTEX	Thu, Apr 14, 2005	200.00	203.00	199.70	199.70
1549	NASDAQ	MTEX	Wed, Apr 13, 2005	202.30	204.60	199.90	200.00
1548	NASDAQ	MTEX	Tue, Apr 12, 2005	200.00	205.80	198.90	204.70
1547	NASDAQ	MTEX	Mon, Apr 11, 2005	201.80	203.70	200.00	200.00
1546	NASDAQ	MTEX	Fri, Apr 8, 2005	208.40	208.40	201.20	202.90
1545	NASDAQ	MTEX	Thu, Apr 7, 2005	204.00	207.00	202.20	206.40
1544	NASDAQ	MTEX	Wed, Apr 6, 2005	203.90	211.00	201.80	203.50
1543	NASDAQ	MTEX	Tue, Apr 5, 2005	199.90	202.10	199.90	201.00
1542	NASDAQ	MTEX	Mon, Apr 4, 2005	198.70	199.80	197.30	198.90
1541	NASDAQ	MTEX	Fri, Apr 1, 2005	194.30	199.30	193.80	199.00
1540	NASDAQ	MTEX	Thu, Mar 31, 2005	197.00	197.70	194.30	195.50
1539	NASDAQ	MTEX	Wed, Mar 30, 2005	199.90	199.90	196.50	196.90
1538	NASDAQ	MTEX	Tue, Mar 29, 2005	199.70	199.90	196.80	198.00
1537	NASDAQ	MTEX	Mon, Mar 28, 2005	204.80	204.80	197.00	198.20
1536	NASDAQ	MTEX	Thu, Mar 24, 2005	198.20	204.20	197.00	201.10
1535	NASDAQ	MTEX	Wed, Mar 23, 2005	200.00	200.00	194.70	196.00
1534	NASDAQ	MTEX	Tue, Mar 22, 2005	200.40	202.30	197.10	198.50
1533	NASDAQ	MTEX	Mon, Mar 21, 2005	199.00	200.50	195.20	200.40
1532	NASDAQ	MTEX	Fri, Mar 18, 2005	205.00	205.40	194.40	196.30
1531	NASDAQ	MTEX	Thu, Mar 17, 2005	201.40	209.00	200.20	202.30
1530	NASDAQ	MTEX	Wed, Mar 16, 2005	193.00	203.00	193.00	199.80
1529	NASDAQ	MTEX	Tue, Mar 15, 2005	195.00	198.20	191.30	192.30
1528	NASDAQ	MTEX	Mon, Mar 14, 2005	215.20	216.00	189.50	193.10
1527	NASDAQ	MTEX	Fri, Mar 11, 2005	215.00	215.00	210.00	212.60
1526	NASDAQ	MTEX	Thu, Mar 10, 2005	250.30	253.40	210.10	212.30
1525	NASDAQ	MTEX	Wed, Mar 9, 2005	257.00	259.10	249.50	251.60
1524	NASDAQ	MTEX	Tue, Mar 8, 2005	254.10	259.10	251.60	253.80
1523	NASDAQ	MTEX	Mon, Mar 7, 2005	254.20	254.20	248.00	252.70
1522	NASDAQ	MTEX	Fri, Mar 4, 2005	250.00	254.50	245.80	251.60
1521	NASDAQ	MTEX	Thu, Mar 3, 2005	261.00	261.00	244.90	246.20
1520	NASDAQ	MTEX	Wed, Mar 2, 2005	255.50	261.00	251.10	260.40
1519	NASDAQ	MTEX	Tue, Mar 1, 2005	248.90	255.00	247.00	253.40
1518	NASDAQ	MTEX	Mon, Feb 28, 2005	246.00	251.80	246.00	247.00
1517	NASDAQ	MTEX	Fri, Feb 25, 2005	249.70	249.70	241.30	248.50
1516	NASDAQ	MTEX	Thu, Feb 24, 2005	232.90	249.10	232.50	248.90
1515	NASDAQ	MTEX	Wed, Feb 23, 2005	219.50	231.90	217.00	230.70
1514	NASDAQ	MTEX	Tue, Feb 22, 2005	218.50	221.50	215.00	218.60
1513	NASDAQ	MTEX	Fri, Feb 18, 2005	212.50	219.70	212.50	218.40
1512	NASDAQ	MTEX	Thu, Feb 17, 2005	221.50	221.50	212.40	212.70
1511	NASDAQ	MTEX	Wed, Feb 16, 2005	220.30	222.00	218.80	219.70
1510	NASDAQ	MTEX	Tue, Feb 15, 2005	219.30	225.00	217.30	220.10
1509	NASDAQ	MTEX	Mon, Feb 14, 2005	215.30	218.50	213.40	218.20
1508	NASDAQ	MTEX	Fri, Feb 11, 2005	210.10	216.80	205.00	215.30
1507	NASDAQ	MTEX	Thu, Feb 10, 2005	208.50	212.40	207.70	209.50
1506	NASDAQ	MTEX	Wed, Feb 9, 2005	219.50	219.80	206.20	207.50
1505	NASDAQ	MTEX	Tue, Feb 8, 2005	219.10	219.50	215.50	217.90
1504	NASDAQ	MTEX	Mon, Feb 7, 2005	225.90	226.30	215.00	216.20
1503	NASDAQ	MTEX	Fri, Feb 4, 2005	210.40	225.00	209.40	224.00
1502	NASDAQ	MTEX	Thu, Feb 3, 2005	213.80	216.70	206.50	213.70
1501	NASDAQ	MTEX	Wed, Feb 2, 2005	223.00	223.40	214.30	215.90
1500	NASDAQ	MTEX	Tue, Feb 1, 2005	217.50	220.50	210.10	220.50
1499	NASDAQ	MTEX	Mon, Jan 31, 2005	215.90	216.90	212.10	216.60
1498	NASDAQ	MTEX	Fri, Jan 28, 2005	208.90	214.00	208.20	210.50
1497	NASDAQ	MTEX	Thu, Jan 27, 2005	202.50	206.90	201.00	205.00
1496	NASDAQ	MTEX	Wed, Jan 26, 2005	196.30	202.20	194.50	200.40
1495	NASDAQ	MTEX	Tue, Jan 25, 2005	191.00	195.50	188.60	194.20
1494	NASDAQ	MTEX	Mon, Jan 24, 2005	196.00	196.00	187.50	188.00
1493	NASDAQ	MTEX	Fri, Jan 21, 2005	185.10	191.10	185.10	190.00
1492	NASDAQ	MTEX	Thu, Jan 20, 2005	181.70	185.90	181.60	182.70
1491	NASDAQ	MTEX	Wed, Jan 19, 2005	184.70	185.00	181.60	182.60
1490	NASDAQ	MTEX	Tue, Jan 18, 2005	177.50	184.70	177.50	181.60
1489	NASDAQ	MTEX	Fri, Jan 14, 2005	178.40	179.50	175.20	178.30
1488	NASDAQ	MTEX	Thu, Jan 13, 2005	176.50	181.60	174.30	176.30
1487	NASDAQ	MTEX	Wed, Jan 12, 2005	181.80	184.50	173.10	179.40
1486	NASDAQ	MTEX	Tue, Jan 11, 2005	185.70	185.90	179.90	182.40
1485	NASDAQ	MTEX	Mon, Jan 10, 2005	182.40	185.50	179.30	183.70
1484	NASDAQ	MTEX	Fri, Jan 7, 2005	186.10	186.30	178.00	178.60
1483	NASDAQ	MTEX	Thu, Jan 6, 2005	185.40	189.40	180.90	182.20
1482	NASDAQ	MTEX	Wed, Jan 5, 2005	190.00	195.70	175.00	185.80
1481	NASDAQ	MTEX	Tue, Jan 4, 2005	196.70	199.00	189.00	190.50
1480	NASDAQ	MTEX	Mon, Jan 3, 2005	195.00	195.80	192.10	193.30
1479	NASDAQ	MTEX	Fri, Dec 31, 2004	189.30	191.60	189.00	190.40
1478	NASDAQ	MTEX	Thu, Dec 30, 2004	191.20	195.70	190.00	190.00
1477	NASDAQ	MTEX	Wed, Dec 29, 2004	200.00	200.70	191.00	192.00
1476	NASDAQ	MTEX	Tue, Dec 28, 2004	200.50	201.20	198.50	199.70
1475	NASDAQ	MTEX	Mon, Dec 27, 2004	200.00	202.80	198.20	199.00
1474	NASDAQ	MTEX	Thu, Dec 23, 2004	200.00	203.00	198.10	199.60
1473	NASDAQ	MTEX	Wed, Dec 22, 2004	193.30	203.00	193.30	200.00
1472	NASDAQ	MTEX	Tue, Dec 21, 2004	205.00	205.90	190.90	195.90
1471	NASDAQ	MTEX	Mon, Dec 20, 2004	212.50	218.70	202.90	203.00
1470	NASDAQ	MTEX	Fri, Dec 17, 2004	210.80	215.50	210.70	215.00
1469	NASDAQ	MTEX	Thu, Dec 16, 2004	219.50	219.90	212.00	212.00
1468	NASDAQ	MTEX	Wed, Dec 15, 2004	214.00	219.90	212.20	218.00
1467	NASDAQ	MTEX	Tue, Dec 14, 2004	211.00	218.50	210.50	213.00
1466	NASDAQ	MTEX	Mon, Dec 13, 2004	220.80	225.00	209.00	213.20
1465	NASDAQ	MTEX	Fri, Dec 10, 2004	210.00	220.40	208.40	220.30
1464	NASDAQ	MTEX	Thu, Dec 9, 2004	213.40	213.40	205.50	209.30
1463	NASDAQ	MTEX	Wed, Dec 8, 2004	205.00	211.30	201.10	209.20
1462	NASDAQ	MTEX	Tue, Dec 7, 2004	219.70	220.90	205.00	207.30
1461	NASDAQ	MTEX	Mon, Dec 6, 2004	225.90	225.90	215.10	215.10
1460	NASDAQ	MTEX	Fri, Dec 3, 2004	224.80	225.40	217.60	221.30
1459	NASDAQ	MTEX	Thu, Dec 2, 2004	224.90	225.50	219.50	223.40
1458	NASDAQ	MTEX	Wed, Dec 1, 2004	230.00	233.20	219.40	219.40
1457	NASDAQ	MTEX	Tue, Nov 30, 2004	234.00	235.90	225.00	230.00
1456	NASDAQ	MTEX	Mon, Nov 29, 2004	235.50	239.90	227.10	233.00
1455	NASDAQ	MTEX	Fri, Nov 26, 2004	233.50	235.00	229.10	233.70
1454	NASDAQ	MTEX	Wed, Nov 24, 2004	224.70	234.10	224.00	232.60
1453	NASDAQ	MTEX	Tue, Nov 23, 2004	222.50	224.70	212.70	224.00
1452	NASDAQ	MTEX	Mon, Nov 22, 2004	222.00	224.60	215.00	220.40
1451	NASDAQ	MTEX	Fri, Nov 19, 2004	234.00	236.00	220.10	221.00
1450	NASDAQ	MTEX	Thu, Nov 18, 2004	212.40	233.60	211.20	231.80
1449	NASDAQ	MTEX	Wed, Nov 17, 2004	222.00	224.00	210.50	215.20
1448	NASDAQ	MTEX	Tue, Nov 16, 2004	204.90	222.50	204.70	222.30
1447	NASDAQ	MTEX	Mon, Nov 15, 2004	210.00	211.50	202.20	205.00
1446	NASDAQ	MTEX	Fri, Nov 12, 2004	224.90	224.90	208.50	212.10
1445	NASDAQ	MTEX	Thu, Nov 11, 2004	218.60	227.00	211.40	222.70
1444	NASDAQ	MTEX	Wed, Nov 10, 2004	182.80	224.00	181.00	218.60
1443	NASDAQ	MTEX	Tue, Nov 9, 2004	177.00	177.60	174.40	175.80
1442	NASDAQ	MTEX	Mon, Nov 8, 2004	172.50	178.00	171.10	174.80
1441	NASDAQ	MTEX	Fri, Nov 5, 2004	178.30	178.30	169.50	170.30
1440	NASDAQ	MTEX	Thu, Nov 4, 2004	172.20	175.00	170.00	175.00
1439	NASDAQ	MTEX	Wed, Nov 3, 2004	172.60	175.40	167.00	172.10
1438	NASDAQ	MTEX	Tue, Nov 2, 2004	174.40	174.40	165.00	168.70
1437	NASDAQ	MTEX	Mon, Nov 1, 2004	174.00	177.50	167.70	168.20
1436	NASDAQ	MTEX	Fri, Oct 29, 2004	167.70	171.80	167.70	170.50
1435	NASDAQ	MTEX	Thu, Oct 28, 2004	173.20	175.00	167.50	168.50
1434	NASDAQ	MTEX	Wed, Oct 27, 2004	168.20	174.50	165.00	168.90
1433	NASDAQ	MTEX	Tue, Oct 26, 2004	160.50	165.40	153.00	164.20
1432	NASDAQ	MTEX	Mon, Oct 25, 2004	160.30	164.90	158.00	160.90
1431	NASDAQ	MTEX	Fri, Oct 22, 2004	170.00	170.00	162.00	162.30
1430	NASDAQ	MTEX	Thu, Oct 21, 2004	161.80	167.50	161.80	165.30
1429	NASDAQ	MTEX	Wed, Oct 20, 2004	158.30	165.70	156.80	161.20
1428	NASDAQ	MTEX	Tue, Oct 19, 2004	155.40	164.90	154.50	156.60
1427	NASDAQ	MTEX	Mon, Oct 18, 2004	160.60	166.50	155.50	155.60
1426	NASDAQ	MTEX	Fri, Oct 15, 2004	181.60	183.50	160.00	165.60
1425	NASDAQ	MTEX	Thu, Oct 14, 2004	194.00	196.80	177.20	180.20
1424	NASDAQ	MTEX	Wed, Oct 13, 2004	179.90	194.90	179.40	190.20
1423	NASDAQ	MTEX	Tue, Oct 12, 2004	181.40	185.00	175.90	180.50
1422	NASDAQ	MTEX	Mon, Oct 11, 2004	182.50	191.40	175.50	179.70
1421	NASDAQ	MTEX	Fri, Oct 8, 2004	178.30	186.50	173.30	182.50
1420	NASDAQ	MTEX	Thu, Oct 7, 2004	187.40	197.70	170.20	173.30
1419	NASDAQ	MTEX	Wed, Oct 6, 2004	174.40	191.00	172.20	186.90
1418	NASDAQ	MTEX	Tue, Oct 5, 2004	166.50	173.80	161.00	173.40
1417	NASDAQ	MTEX	Mon, Oct 4, 2004	145.10	164.90	145.10	163.00
1416	NASDAQ	MTEX	Fri, Oct 1, 2004	139.90	146.00	137.50	145.00
1415	NASDAQ	MTEX	Thu, Sep 30, 2004	141.50	147.00	135.00	140.20
1414	NASDAQ	MTEX	Wed, Sep 29, 2004	135.90	141.60	135.90	141.60
1413	NASDAQ	MTEX	Tue, Sep 28, 2004	134.30	136.00	130.70	136.00
1412	NASDAQ	MTEX	Mon, Sep 27, 2004	138.80	138.80	131.10	131.70
1411	NASDAQ	MTEX	Fri, Sep 24, 2004	143.40	143.40	134.10	137.20
1410	NASDAQ	MTEX	Thu, Sep 23, 2004	140.50	143.00	137.70	138.30
1409	NASDAQ	MTEX	Wed, Sep 22, 2004	147.40	149.20	133.40	140.40
1408	NASDAQ	MTEX	Tue, Sep 21, 2004	142.70	145.00	141.50	145.00
1407	NASDAQ	MTEX	Mon, Sep 20, 2004	144.70	144.70	139.50	142.90
1406	NASDAQ	MTEX	Fri, Sep 17, 2004	137.40	144.40	137.30	143.00
1405	NASDAQ	MTEX	Thu, Sep 16, 2004	129.50	137.90	129.50	137.90
1404	NASDAQ	MTEX	Wed, Sep 15, 2004	131.90	132.50	130.00	131.50
1403	NASDAQ	MTEX	Tue, Sep 14, 2004	130.10	130.90	128.60	130.20
1402	NASDAQ	MTEX	Mon, Sep 13, 2004	129.10	130.60	127.60	129.70
1401	NASDAQ	MTEX	Fri, Sep 10, 2004	129.80	131.30	127.20	128.60
1400	NASDAQ	MTEX	Thu, Sep 9, 2004	129.90	130.60	127.10	128.50
1399	NASDAQ	MTEX	Wed, Sep 8, 2004	125.70	129.50	125.70	128.50
1398	NASDAQ	MTEX	Tue, Sep 7, 2004	127.30	128.70	125.80	127.00
1397	NASDAQ	MTEX	Fri, Sep 3, 2004	119.00	127.40	119.00	126.20
1396	NASDAQ	MTEX	Thu, Sep 2, 2004	124.00	124.50	121.10	122.50
1395	NASDAQ	MTEX	Wed, Sep 1, 2004	116.00	124.50	115.00	123.60
1394	NASDAQ	MTEX	Tue, Aug 31, 2004	117.40	117.40	114.80	116.00
1393	NASDAQ	MTEX	Mon, Aug 30, 2004	115.00	118.50	115.00	115.40
1392	NASDAQ	MTEX	Fri, Aug 27, 2004	118.00	119.00	115.10	117.60
1391	NASDAQ	MTEX	Thu, Aug 26, 2004	117.00	118.90	114.90	118.50
1390	NASDAQ	MTEX	Wed, Aug 25, 2004	114.40	117.90	111.70	117.70
1389	NASDAQ	MTEX	Tue, Aug 24, 2004	118.80	119.00	115.00	115.00
1388	NASDAQ	MTEX	Mon, Aug 23, 2004	116.90	118.90	115.00	115.70
1387	NASDAQ	MTEX	Fri, Aug 20, 2004	114.50	118.90	113.00	118.60
1386	NASDAQ	MTEX	Thu, Aug 19, 2004	111.60	114.20	108.30	114.10
1385	NASDAQ	MTEX	Wed, Aug 18, 2004	104.10	109.80	103.20	109.70
1384	NASDAQ	MTEX	Tue, Aug 17, 2004	102.50	103.80	99.60	103.80
1383	NASDAQ	MTEX	Mon, Aug 16, 2004	99.40	101.80	99.40	101.80
1382	NASDAQ	MTEX	Fri, Aug 13, 2004	100.90	101.20	98.90	100.10
1381	NASDAQ	MTEX	Thu, Aug 12, 2004	99.90	101.80	99.00	99.40
1380	NASDAQ	MTEX	Wed, Aug 11, 2004	102.10	102.10	99.50	101.80
1379	NASDAQ	MTEX	Tue, Aug 10, 2004	100.10	104.20	99.00	102.00
1378	NASDAQ	MTEX	Mon, Aug 9, 2004	92.20	96.80	91.60	96.40
1377	NASDAQ	MTEX	Fri, Aug 6, 2004	93.40	96.00	92.00	92.20
1376	NASDAQ	MTEX	Thu, Aug 5, 2004	97.60	99.30	94.20	94.20
1375	NASDAQ	MTEX	Wed, Aug 4, 2004	96.90	100.00	95.10	95.10
1374	NASDAQ	MTEX	Tue, Aug 3, 2004	100.20	100.90	96.70	96.70
1373	NASDAQ	MTEX	Mon, Aug 2, 2004	96.30	99.00	95.50	98.90
1372	NASDAQ	MTEX	Fri, Jul 30, 2004	93.30	95.30	93.30	95.30
1371	NASDAQ	MTEX	Thu, Jul 29, 2004	92.30	94.30	92.30	93.70
1370	NASDAQ	MTEX	Wed, Jul 28, 2004	91.80	93.90	91.20	93.60
1369	NASDAQ	MTEX	Tue, Jul 27, 2004	91.80	94.50	91.80	92.60
1368	NASDAQ	MTEX	Mon, Jul 26, 2004	94.00	95.80	92.40	92.80
1367	NASDAQ	MTEX	Fri, Jul 23, 2004	94.40	95.80	92.30	94.50
1366	NASDAQ	MTEX	Thu, Jul 22, 2004	91.60	95.80	91.60	92.50
1365	NASDAQ	MTEX	Wed, Jul 21, 2004	96.00	96.00	92.50	94.80
1364	NASDAQ	MTEX	Tue, Jul 20, 2004	92.30	92.40	90.30	92.40
1363	NASDAQ	MTEX	Mon, Jul 19, 2004	91.10	93.10	90.70	90.70
1362	NASDAQ	MTEX	Fri, Jul 16, 2004	92.40	93.40	91.00	92.30
1361	NASDAQ	MTEX	Thu, Jul 15, 2004	91.10	93.90	91.00	92.40
1360	NASDAQ	MTEX	Wed, Jul 14, 2004	90.30	93.80	90.30	92.30
1359	NASDAQ	MTEX	Tue, Jul 13, 2004	93.00	97.00	90.30	91.40
1358	NASDAQ	MTEX	Mon, Jul 12, 2004	90.10	95.60	88.70	93.90
1357	NASDAQ	MTEX	Fri, Jul 9, 2004	89.70	90.00	89.00	89.60
1356	NASDAQ	MTEX	Thu, Jul 8, 2004	90.60	91.20	89.40	89.70
1355	NASDAQ	MTEX	Wed, Jul 7, 2004	93.10	93.10	89.70	90.60
1354	NASDAQ	MTEX	Tue, Jul 6, 2004	92.30	93.00	90.60	91.40
1353	NASDAQ	MTEX	Fri, Jul 2, 2004	94.10	95.70	87.50	91.70
1352	NASDAQ	MTEX	Thu, Jul 1, 2004	97.00	97.00	93.70	96.10
1351	NASDAQ	MTEX	Wed, Jun 30, 2004	98.90	98.90	95.90	96.00
1350	NASDAQ	MTEX	Tue, Jun 29, 2004	99.00	99.50	96.60	98.20
1349	NASDAQ	MTEX	Mon, Jun 28, 2004	102.00	102.00	95.30	97.10
1348	NASDAQ	MTEX	Fri, Jun 25, 2004	100.00	101.90	96.60	99.70
1347	NASDAQ	MTEX	Thu, Jun 24, 2004	100.00	100.10	98.00	99.80
1346	NASDAQ	MTEX	Wed, Jun 23, 2004	100.00	100.00	97.20	99.60
1345	NASDAQ	MTEX	Tue, Jun 22, 2004	99.20	100.00	96.30	99.60
1344	NASDAQ	MTEX	Mon, Jun 21, 2004	96.00	99.20	96.00	97.20
1343	NASDAQ	MTEX	Fri, Jun 18, 2004	96.40	98.40	96.00	98.30
1342	NASDAQ	MTEX	Thu, Jun 17, 2004	95.80	99.20	95.80	96.50
1341	NASDAQ	MTEX	Wed, Jun 16, 2004	99.50	99.90	97.00	98.90
1340	NASDAQ	MTEX	Tue, Jun 15, 2004	97.00	99.00	92.60	98.80
1339	NASDAQ	MTEX	Mon, Jun 14, 2004	99.40	99.40	96.90	97.80
1338	NASDAQ	MTEX	Thu, Jun 10, 2004	97.10	99.10	97.10	97.60
1337	NASDAQ	MTEX	Wed, Jun 9, 2004	97.10	98.80	97.10	97.90
1336	NASDAQ	MTEX	Tue, Jun 8, 2004	99.00	100.00	97.00	98.60
1335	NASDAQ	MTEX	Mon, Jun 7, 2004	99.00	100.80	99.00	100.00
1334	NASDAQ	MTEX	Fri, Jun 4, 2004	99.80	102.00	99.40	100.50
1333	NASDAQ	MTEX	Thu, Jun 3, 2004	103.50	103.50	100.00	100.00
1332	NASDAQ	MTEX	Wed, Jun 2, 2004	102.50	102.50	99.00	101.80
1331	NASDAQ	MTEX	Tue, Jun 1, 2004	100.60	102.40	99.70	100.30
1330	NASDAQ	MTEX	Fri, May 28, 2004	99.70	102.50	99.70	101.80
1329	NASDAQ	MTEX	Thu, May 27, 2004	104.00	105.50	99.90	100.60
1328	NASDAQ	MTEX	Wed, May 26, 2004	107.50	107.50	102.00	102.30
1327	NASDAQ	MTEX	Tue, May 25, 2004	105.50	105.50	101.10	103.20
1326	NASDAQ	MTEX	Mon, May 24, 2004	103.00	104.90	100.50	103.10
1325	NASDAQ	MTEX	Fri, May 21, 2004	103.00	103.00	100.70	102.80
1324	NASDAQ	MTEX	Thu, May 20, 2004	101.90	103.50	98.50	100.20
1323	NASDAQ	MTEX	Wed, May 19, 2004	101.20	104.00	100.90	101.90
1322	NASDAQ	MTEX	Tue, May 18, 2004	100.00	103.50	100.00	101.30
1321	NASDAQ	MTEX	Mon, May 17, 2004	105.00	105.00	100.00	101.20
1320	NASDAQ	MTEX	Fri, May 14, 2004	99.50	105.00	99.50	103.10
1319	NASDAQ	MTEX	Thu, May 13, 2004	104.60	104.60	99.60	101.70
1318	NASDAQ	MTEX	Wed, May 12, 2004	100.40	100.80	98.10	98.90
1317	NASDAQ	MTEX	Tue, May 11, 2004	112.50	113.00	95.10	98.20
1316	NASDAQ	MTEX	Mon, May 10, 2004	108.10	108.40	104.90	107.60
1315	NASDAQ	MTEX	Fri, May 7, 2004	109.10	111.40	108.10	108.30
1314	NASDAQ	MTEX	Thu, May 6, 2004	115.50	115.50	107.40	107.80
1313	NASDAQ	MTEX	Wed, May 5, 2004	107.50	113.40	107.50	112.70
1312	NASDAQ	MTEX	Tue, May 4, 2004	103.50	108.70	103.50	105.10
1311	NASDAQ	MTEX	Mon, May 3, 2004	107.60	107.60	100.60	105.90
1310	NASDAQ	MTEX	Fri, Apr 30, 2004	110.00	110.50	103.50	105.00
1309	NASDAQ	MTEX	Thu, Apr 29, 2004	110.00	111.50	108.50	109.40
1308	NASDAQ	MTEX	Wed, Apr 28, 2004	117.30	117.30	108.30	110.20
1307	NASDAQ	MTEX	Tue, Apr 27, 2004	118.80	119.00	115.00	116.10
1306	NASDAQ	MTEX	Mon, Apr 26, 2004	125.10	127.60	114.00	115.10
1305	NASDAQ	MTEX	Fri, Apr 23, 2004	114.50	124.00	113.80	119.70
1304	NASDAQ	MTEX	Thu, Apr 22, 2004	111.20	114.50	110.00	113.80
1303	NASDAQ	MTEX	Wed, Apr 21, 2004	109.10	112.60	105.60	109.00
1302	NASDAQ	MTEX	Tue, Apr 20, 2004	107.00	112.00	105.00	107.00
1301	NASDAQ	MTEX	Mon, Apr 19, 2004	102.10	106.50	100.50	105.00
1300	NASDAQ	MTEX	Fri, Apr 16, 2004	100.00	105.40	100.00	100.80
1299	NASDAQ	MTEX	Thu, Apr 15, 2004	102.30	104.40	100.10	101.40
1298	NASDAQ	MTEX	Wed, Apr 14, 2004	102.00	104.60	100.00	101.50
1297	NASDAQ	MTEX	Tue, Apr 13, 2004	102.50	106.00	102.10	103.50
1296	NASDAQ	MTEX	Mon, Apr 12, 2004	103.00	107.40	102.00	103.00
1295	NASDAQ	MTEX	Thu, Apr 8, 2004	105.90	106.00	103.00	105.30
1294	NASDAQ	MTEX	Wed, Apr 7, 2004	102.90	107.40	102.60	104.50
1293	NASDAQ	MTEX	Tue, Apr 6, 2004	101.10	106.10	101.10	106.00
1292	NASDAQ	MTEX	Mon, Apr 5, 2004	106.20	107.00	100.50	104.50
1291	NASDAQ	MTEX	Fri, Apr 2, 2004	106.40	107.80	104.70	105.40
1290	NASDAQ	MTEX	Thu, Apr 1, 2004	105.00	106.90	101.30	102.10
1289	NASDAQ	MTEX	Wed, Mar 31, 2004	100.20	107.00	97.10	105.80
1288	NASDAQ	MTEX	Tue, Mar 30, 2004	100.20	103.00	99.60	99.70
1287	NASDAQ	MTEX	Mon, Mar 29, 2004	101.50	103.00	100.60	100.80
1286	NASDAQ	MTEX	Fri, Mar 26, 2004	102.50	103.00	99.80	100.20
1285	NASDAQ	MTEX	Thu, Mar 25, 2004	98.10	101.00	98.10	99.30
1284	NASDAQ	MTEX	Wed, Mar 24, 2004	97.90	101.50	95.80	100.50
1283	NASDAQ	MTEX	Tue, Mar 23, 2004	101.50	101.90	93.70	96.80
1282	NASDAQ	MTEX	Mon, Mar 22, 2004	99.60	102.50	97.10	100.10
1281	NASDAQ	MTEX	Fri, Mar 19, 2004	104.50	106.30	100.80	101.70
1280	NASDAQ	MTEX	Thu, Mar 18, 2004	105.00	107.20	102.80	105.40
1279	NASDAQ	MTEX	Wed, Mar 17, 2004	106.10	108.00	103.50	106.40
1278	NASDAQ	MTEX	Tue, Mar 16, 2004	107.50	109.90	103.00	105.20
1277	NASDAQ	MTEX	Mon, Mar 15, 2004	107.70	109.90	105.50	106.10
1276	NASDAQ	MTEX	Fri, Mar 12, 2004	114.30	114.40	105.20	107.00
1275	NASDAQ	MTEX	Thu, Mar 11, 2004	110.50	114.30	105.20	106.50
1274	NASDAQ	MTEX	Wed, Mar 10, 2004	112.50	126.50	107.60	112.00
1273	NASDAQ	MTEX	Tue, Mar 9, 2004	115.00	116.60	108.50	112.50
1272	NASDAQ	MTEX	Mon, Mar 8, 2004	114.40	116.70	112.40	112.80
1271	NASDAQ	MTEX	Fri, Mar 5, 2004	111.00	112.50	107.70	112.20
1270	NASDAQ	MTEX	Thu, Mar 4, 2004	104.00	110.20	104.00	110.00
1269	NASDAQ	MTEX	Wed, Mar 3, 2004	112.50	112.50	103.60	105.20
1268	NASDAQ	MTEX	Tue, Mar 2, 2004	107.30	112.60	107.30	107.50
1267	NASDAQ	MTEX	Mon, Mar 1, 2004	109.00	111.00	106.60	109.00
1266	NASDAQ	MTEX	Fri, Feb 27, 2004	110.00	111.70	105.00	108.20
1265	NASDAQ	MTEX	Thu, Feb 26, 2004	109.70	109.70	105.50	109.50
1264	NASDAQ	MTEX	Wed, Feb 25, 2004	101.00	108.90	100.00	106.70
1263	NASDAQ	MTEX	Tue, Feb 24, 2004	89.80	102.70	87.90	99.80
1262	NASDAQ	MTEX	Mon, Feb 23, 2004	102.90	105.10	85.20	89.00
1261	NASDAQ	MTEX	Fri, Feb 20, 2004	110.00	114.00	102.80	104.90
1260	NASDAQ	MTEX	Thu, Feb 19, 2004	114.00	114.40	108.20	109.30
1259	NASDAQ	MTEX	Wed, Feb 18, 2004	113.30	117.00	111.50	111.50
1258	NASDAQ	MTEX	Tue, Feb 17, 2004	116.50	117.50	113.30	115.00
1257	NASDAQ	MTEX	Fri, Feb 13, 2004	117.40	118.50	112.00	114.30
1256	NASDAQ	MTEX	Thu, Feb 12, 2004	114.00	114.00	110.80	112.00
1255	NASDAQ	MTEX	Wed, Feb 11, 2004	112.30	114.70	110.50	111.40
1254	NASDAQ	MTEX	Tue, Feb 10, 2004	108.50	113.50	107.50	110.60
1253	NASDAQ	MTEX	Mon, Feb 9, 2004	107.90	117.30	107.90	109.60
1252	NASDAQ	MTEX	Fri, Feb 6, 2004	109.50	115.00	108.50	110.00
1251	NASDAQ	MTEX	Thu, Feb 5, 2004	112.60	117.50	110.00	110.00
1250	NASDAQ	MTEX	Wed, Feb 4, 2004	116.40	120.00	112.70	115.30
1249	NASDAQ	MTEX	Tue, Feb 3, 2004	120.00	120.00	117.30	118.50
1248	NASDAQ	MTEX	Mon, Feb 2, 2004	116.00	121.00	111.10	119.70
1247	NASDAQ	MTEX	Fri, Jan 30, 2004	117.60	123.90	117.60	117.80
1246	NASDAQ	MTEX	Thu, Jan 29, 2004	128.00	130.00	107.50	120.50
1245	NASDAQ	MTEX	Wed, Jan 28, 2004	145.00	145.00	128.30	128.60
1244	NASDAQ	MTEX	Tue, Jan 27, 2004	147.30	147.30	141.10	142.80
1243	NASDAQ	MTEX	Mon, Jan 26, 2004	145.10	150.70	132.50	142.80
1242	NASDAQ	MTEX	Fri, Jan 23, 2004	141.80	150.80	141.00	146.20
1241	NASDAQ	MTEX	Thu, Jan 22, 2004	134.20	149.00	134.20	147.50
1240	NASDAQ	MTEX	Wed, Jan 21, 2004	128.10	133.40	127.60	131.60
1239	NASDAQ	MTEX	Tue, Jan 20, 2004	135.80	137.20	130.00	131.00
1238	NASDAQ	MTEX	Fri, Jan 16, 2004	134.90	136.50	127.50	129.60
1237	NASDAQ	MTEX	Thu, Jan 15, 2004	133.90	134.00	125.00	127.70
1236	NASDAQ	MTEX	Wed, Jan 14, 2004	122.10	135.60	119.60	132.50
1235	NASDAQ	MTEX	Tue, Jan 13, 2004	107.50	119.60	107.50	119.50
1234	NASDAQ	MTEX	Mon, Jan 12, 2004	115.00	115.80	109.10	109.40
1233	NASDAQ	MTEX	Fri, Jan 9, 2004	113.00	114.50	108.00	111.70
1232	NASDAQ	MTEX	Thu, Jan 8, 2004	115.10	118.90	111.50	113.20
1231	NASDAQ	MTEX	Wed, Jan 7, 2004	116.10	119.90	112.00	116.00
1230	NASDAQ	MTEX	Tue, Jan 6, 2004	108.40	115.30	106.50	114.90
1229	NASDAQ	MTEX	Mon, Jan 5, 2004	105.60	109.60	105.50	108.90
1228	NASDAQ	MTEX	Fri, Jan 2, 2004	111.50	111.50	105.90	106.50
1227	NASDAQ	MTEX	Wed, Dec 31, 2003	112.00	114.80	108.60	108.90
1226	NASDAQ	MTEX	Tue, Dec 30, 2003	110.60	115.20	110.30	113.00
1225	NASDAQ	MTEX	Mon, Dec 29, 2003	115.80	122.50	113.40	114.70
1224	NASDAQ	MTEX	Fri, Dec 26, 2003	114.00	118.60	113.00	115.90
1223	NASDAQ	MTEX	Wed, Dec 24, 2003	116.70	116.70	111.90	113.30
1222	NASDAQ	MTEX	Tue, Dec 23, 2003	117.30	121.90	112.70	113.40
1221	NASDAQ	MTEX	Mon, Dec 22, 2003	109.40	119.20	105.80	118.00
1220	NASDAQ	MTEX	Fri, Dec 19, 2003	113.50	118.80	111.10	115.00
1219	NASDAQ	MTEX	Thu, Dec 18, 2003	103.50	117.50	103.50	116.40
1218	NASDAQ	MTEX	Wed, Dec 17, 2003	101.00	108.00	100.00	105.30
1217	NASDAQ	MTEX	Tue, Dec 16, 2003	100.60	108.50	94.30	102.30
1216	NASDAQ	MTEX	Mon, Dec 15, 2003	119.50	120.00	104.00	105.60
1215	NASDAQ	MTEX	Fri, Dec 12, 2003	113.20	122.50	112.00	113.30
1214	NASDAQ	MTEX	Thu, Dec 11, 2003	109.50	114.60	109.20	113.20
1213	NASDAQ	MTEX	Wed, Dec 10, 2003	134.90	134.90	109.50	115.80
1212	NASDAQ	MTEX	Tue, Dec 9, 2003	131.50	140.00	131.40	134.20
1211	NASDAQ	MTEX	Mon, Dec 8, 2003	132.20	132.70	128.00	131.00
1210	NASDAQ	MTEX	Fri, Dec 5, 2003	131.20	134.00	128.00	130.00
1209	NASDAQ	MTEX	Thu, Dec 4, 2003	135.00	135.00	126.70	132.80
1208	NASDAQ	MTEX	Wed, Dec 3, 2003	138.90	140.00	133.90	134.30
1207	NASDAQ	MTEX	Tue, Dec 2, 2003	139.40	140.00	135.50	138.90
1206	NASDAQ	MTEX	Mon, Dec 1, 2003	139.40	139.50	127.40	137.30
1205	NASDAQ	MTEX	Fri, Nov 28, 2003	117.80	127.50	114.00	122.00
1204	NASDAQ	MTEX	Wed, Nov 26, 2003	103.10	114.80	103.10	114.00
1203	NASDAQ	MTEX	Tue, Nov 25, 2003	106.70	108.00	103.10	103.50
1202	NASDAQ	MTEX	Mon, Nov 24, 2003	105.40	108.40	102.80	105.80
1201	NASDAQ	MTEX	Fri, Nov 21, 2003	111.20	112.50	106.20	107.90
1200	NASDAQ	MTEX	Thu, Nov 20, 2003	104.70	109.50	100.60	108.80
1199	NASDAQ	MTEX	Wed, Nov 19, 2003	115.10	116.00	104.70	106.90
1198	NASDAQ	MTEX	Tue, Nov 18, 2003	120.00	122.50	108.50	113.60
1197	NASDAQ	MTEX	Mon, Nov 17, 2003	112.90	121.00	112.50	120.90
1196	NASDAQ	MTEX	Fri, Nov 14, 2003	103.30	114.50	101.30	111.50
1195	NASDAQ	MTEX	Thu, Nov 13, 2003	98.50	104.00	98.40	103.80
1194	NASDAQ	MTEX	Wed, Nov 12, 2003	104.10	105.10	94.40	98.50
1193	NASDAQ	MTEX	Tue, Nov 11, 2003	101.20	109.80	97.50	104.10
1192	NASDAQ	MTEX	Mon, Nov 10, 2003	94.20	102.40	89.50	100.90
1191	NASDAQ	MTEX	Fri, Nov 7, 2003	72.60	95.00	72.60	88.80
1190	NASDAQ	MTEX	Thu, Nov 6, 2003	71.80	75.80	71.80	74.50
1189	NASDAQ	MTEX	Wed, Nov 5, 2003	72.90	74.50	72.20	74.00
1188	NASDAQ	MTEX	Tue, Nov 4, 2003	75.10	76.60	70.20	71.60
1187	NASDAQ	MTEX	Mon, Nov 3, 2003	75.50	76.80	70.10	70.60
1186	NASDAQ	MTEX	Fri, Oct 31, 2003	66.40	76.70	64.00	73.70
1185	NASDAQ	MTEX	Thu, Oct 30, 2003	63.50	65.50	60.10	64.30
1184	NASDAQ	MTEX	Wed, Oct 29, 2003	61.30	62.60	58.50	62.50
1183	NASDAQ	MTEX	Tue, Oct 28, 2003	61.30	61.30	58.60	60.00
1182	NASDAQ	MTEX	Mon, Oct 27, 2003	60.10	60.90	58.00	60.30
1181	NASDAQ	MTEX	Fri, Oct 24, 2003	60.10	61.50	60.00	60.10
1180	NASDAQ	MTEX	Thu, Oct 23, 2003	61.60	62.00	60.10	60.10
1179	NASDAQ	MTEX	Wed, Oct 22, 2003	63.40	63.40	61.00	61.40
1178	NASDAQ	MTEX	Tue, Oct 21, 2003	64.50	64.50	61.50	61.60
1177	NASDAQ	MTEX	Mon, Oct 20, 2003	62.90	62.90	60.00	62.00
1176	NASDAQ	MTEX	Fri, Oct 17, 2003	63.70	63.70	61.00	61.20
1175	NASDAQ	MTEX	Thu, Oct 16, 2003	60.50	62.80	60.00	60.40
1174	NASDAQ	MTEX	Wed, Oct 15, 2003	63.00	63.70	60.00	60.00
1173	NASDAQ	MTEX	Tue, Oct 14, 2003	60.00	61.80	58.50	60.80
1172	NASDAQ	MTEX	Mon, Oct 13, 2003	58.50	60.00	58.50	59.80
1171	NASDAQ	MTEX	Fri, Oct 10, 2003	58.50	62.30	58.50	59.50
1170	NASDAQ	MTEX	Thu, Oct 9, 2003	63.90	63.90	59.90	60.30
1169	NASDAQ	MTEX	Wed, Oct 8, 2003	62.60	63.90	60.70	62.00
1168	NASDAQ	MTEX	Tue, Oct 7, 2003	62.60	65.80	61.30	62.30
1167	NASDAQ	MTEX	Mon, Oct 6, 2003	65.60	67.00	63.60	63.60
1166	NASDAQ	MTEX	Fri, Oct 3, 2003	61.50	64.70	60.00	63.80
1165	NASDAQ	MTEX	Thu, Oct 2, 2003	60.30	61.50	59.10	61.50
1164	NASDAQ	MTEX	Wed, Oct 1, 2003	58.00	61.00	55.20	58.80
1163	NASDAQ	MTEX	Tue, Sep 30, 2003	57.60	60.00	53.30	54.60
1162	NASDAQ	MTEX	Mon, Sep 29, 2003	62.10	65.00	57.00	60.00
1161	NASDAQ	MTEX	Fri, Sep 26, 2003	67.00	67.50	62.00	62.20
1160	NASDAQ	MTEX	Thu, Sep 25, 2003	66.90	69.90	65.80	66.10
1159	NASDAQ	MTEX	Wed, Sep 24, 2003	71.80	72.50	65.00	66.10
1158	NASDAQ	MTEX	Tue, Sep 23, 2003	72.00	72.00	69.50	69.90
1157	NASDAQ	MTEX	Mon, Sep 22, 2003	71.60	73.00	71.00	71.10
1156	NASDAQ	MTEX	Fri, Sep 19, 2003	73.10	73.90	71.50	71.60
1155	NASDAQ	MTEX	Thu, Sep 18, 2003	70.00	74.00	70.00	72.70
1154	NASDAQ	MTEX	Wed, Sep 17, 2003	74.60	77.00	70.20	71.10
1153	NASDAQ	MTEX	Tue, Sep 16, 2003	77.00	77.00	75.30	75.50
1152	NASDAQ	MTEX	Mon, Sep 15, 2003	74.60	77.90	73.60	75.00
1151	NASDAQ	MTEX	Fri, Sep 12, 2003	77.60	79.10	73.60	76.00
1150	NASDAQ	MTEX	Thu, Sep 11, 2003	77.50	80.00	75.00	76.80
1149	NASDAQ	MTEX	Wed, Sep 10, 2003	80.50	81.50	77.50	79.00
1148	NASDAQ	MTEX	Tue, Sep 9, 2003	81.50	81.50	78.50	80.60
1147	NASDAQ	MTEX	Mon, Sep 8, 2003	81.50	81.50	79.10	80.50
1146	NASDAQ	MTEX	Fri, Sep 5, 2003	79.30	81.50	78.00	80.40
1145	NASDAQ	MTEX	Thu, Sep 4, 2003	79.50	79.80	76.80	79.60
1144	NASDAQ	MTEX	Wed, Sep 3, 2003	81.80	81.90	76.00	78.40
1143	NASDAQ	MTEX	Tue, Sep 2, 2003	76.90	82.50	76.30	79.00
1142	NASDAQ	MTEX	Fri, Aug 29, 2003	68.70	74.80	68.70	74.60
1141	NASDAQ	MTEX	Thu, Aug 28, 2003	68.80	72.20	68.80	70.60
1140	NASDAQ	MTEX	Wed, Aug 27, 2003	69.70	71.70	69.50	70.70
1139	NASDAQ	MTEX	Tue, Aug 26, 2003	67.90	69.90	64.50	69.50
1138	NASDAQ	MTEX	Mon, Aug 25, 2003	66.40	67.40	64.00	65.70
1137	NASDAQ	MTEX	Fri, Aug 22, 2003	65.20	66.50	63.00	65.50
1136	NASDAQ	MTEX	Thu, Aug 21, 2003	65.10	70.70	62.20	64.70
1135	NASDAQ	MTEX	Wed, Aug 20, 2003	65.70	65.70	62.30	62.30
1134	NASDAQ	MTEX	Tue, Aug 19, 2003	63.00	66.50	62.10	64.00
1133	NASDAQ	MTEX	Mon, Aug 18, 2003	64.00	65.00	62.50	62.70
1132	NASDAQ	MTEX	Fri, Aug 15, 2003	73.20	73.20	63.50	64.00
1131	NASDAQ	MTEX	Thu, Aug 14, 2003	68.50	70.10	62.70	63.90
1130	NASDAQ	MTEX	Wed, Aug 13, 2003	73.40	75.30	68.90	69.00
1129	NASDAQ	MTEX	Tue, Aug 12, 2003	63.40	76.60	59.20	71.70
1128	NASDAQ	MTEX	Mon, Aug 11, 2003	52.50	58.10	52.20	57.80
1127	NASDAQ	MTEX	Fri, Aug 8, 2003	51.60	55.00	50.80	52.00
1126	NASDAQ	MTEX	Thu, Aug 7, 2003	58.10	60.20	50.40	55.90
1125	NASDAQ	MTEX	Wed, Aug 6, 2003	66.60	69.50	57.80	58.20
1124	NASDAQ	MTEX	Tue, Aug 5, 2003	73.80	78.40	65.00	67.20
1123	NASDAQ	MTEX	Mon, Aug 4, 2003	73.80	77.20	73.00	76.50
1122	NASDAQ	MTEX	Fri, Aug 1, 2003	76.50	77.20	74.00	76.50
1121	NASDAQ	MTEX	Thu, Jul 31, 2003	81.00	82.30	74.10	76.90
1120	NASDAQ	MTEX	Wed, Jul 30, 2003	81.00	82.50	80.10	82.10
1119	NASDAQ	MTEX	Tue, Jul 29, 2003	84.20	84.40	79.00	81.30
1118	NASDAQ	MTEX	Mon, Jul 28, 2003	78.50	82.20	78.00	79.70
1117	NASDAQ	MTEX	Fri, Jul 25, 2003	78.90	82.00	75.20	79.70
1116	NASDAQ	MTEX	Thu, Jul 24, 2003	78.20	82.20	75.10	77.30
1115	NASDAQ	MTEX	Wed, Jul 23, 2003	85.10	86.00	76.60	79.80
1114	NASDAQ	MTEX	Tue, Jul 22, 2003	79.50	86.80	78.10	84.40
1113	NASDAQ	MTEX	Mon, Jul 21, 2003	73.90	79.00	71.40	77.90
1112	NASDAQ	MTEX	Fri, Jul 18, 2003	67.90	73.70	67.00	72.50
1111	NASDAQ	MTEX	Thu, Jul 17, 2003	67.10	67.60	65.10	67.50
1110	NASDAQ	MTEX	Wed, Jul 16, 2003	65.90	68.60	65.60	68.40
1109	NASDAQ	MTEX	Tue, Jul 15, 2003	66.80	69.50	65.00	68.60
1108	NASDAQ	MTEX	Mon, Jul 14, 2003	67.40	70.00	64.20	69.10
1107	NASDAQ	MTEX	Fri, Jul 11, 2003	69.00	70.00	66.50	69.00
1106	NASDAQ	MTEX	Thu, Jul 10, 2003	67.20	70.00	66.20	67.50
1105	NASDAQ	MTEX	Wed, Jul 9, 2003	59.90	72.00	59.70	68.00
1104	NASDAQ	MTEX	Tue, Jul 8, 2003	59.30	62.00	57.60	60.50
1103	NASDAQ	MTEX	Mon, Jul 7, 2003	67.50	69.90	60.00	60.00
1102	NASDAQ	MTEX	Thu, Jul 3, 2003	69.00	69.00	63.60	64.50
1101	NASDAQ	MTEX	Wed, Jul 2, 2003	74.80	75.00	65.00	68.70
1100	NASDAQ	MTEX	Tue, Jul 1, 2003	75.00	75.00	70.80	75.00
1099	NASDAQ	MTEX	Mon, Jun 30, 2003	66.50	79.30	66.00	75.00
1098	NASDAQ	MTEX	Fri, Jun 27, 2003	61.30	69.00	60.70	68.00
1097	NASDAQ	MTEX	Thu, Jun 26, 2003	47.20	67.30	47.20	66.00
1096	NASDAQ	MTEX	Wed, Jun 25, 2003	47.90	49.00	45.30	47.10
1095	NASDAQ	MTEX	Tue, Jun 24, 2003	49.00	49.00	45.00	46.50
1094	NASDAQ	MTEX	Mon, Jun 23, 2003	48.50	50.50	47.50	48.70
1093	NASDAQ	MTEX	Fri, Jun 20, 2003	48.00	49.50	45.10	47.50
1092	NASDAQ	MTEX	Thu, Jun 19, 2003	48.00	49.50	46.00	48.50
1091	NASDAQ	MTEX	Wed, Jun 18, 2003	43.20	49.00	42.00	46.20
1090	NASDAQ	MTEX	Tue, Jun 17, 2003	42.70	43.60	41.00	41.10
1089	NASDAQ	MTEX	Mon, Jun 16, 2003	37.00	44.50	37.00	41.00
1088	NASDAQ	MTEX	Fri, Jun 13, 2003	38.60	38.70	36.00	37.50
1087	NASDAQ	MTEX	Thu, Jun 12, 2003	35.00	36.00	34.40	35.30
1086	NASDAQ	MTEX	Wed, Jun 11, 2003	35.10	35.40	33.60	34.00
1085	NASDAQ	MTEX	Tue, Jun 10, 2003	33.30	34.40	32.50	33.50
1084	NASDAQ	MTEX	Mon, Jun 9, 2003	33.50	33.50	32.50	32.50
1083	NASDAQ	MTEX	Fri, Jun 6, 2003	33.00	35.80	32.50	33.00
1082	NASDAQ	MTEX	Thu, Jun 5, 2003	34.40	35.80	33.50	33.50
1081	NASDAQ	MTEX	Wed, Jun 4, 2003	37.70	37.80	32.50	33.40
1080	NASDAQ	MTEX	Tue, Jun 3, 2003	34.90	35.00	34.20	35.00
1079	NASDAQ	MTEX	Mon, Jun 2, 2003	33.00	36.30	32.50	34.90
1078	NASDAQ	MTEX	Fri, May 30, 2003	34.50	38.70	32.50	33.00
1077	NASDAQ	MTEX	Thu, May 29, 2003	29.20	36.30	29.20	33.50
1076	NASDAQ	MTEX	Wed, May 28, 2003	28.10	29.50	28.00	28.70
1075	NASDAQ	MTEX	Tue, May 27, 2003	27.90	28.40	27.90	28.00
1074	NASDAQ	MTEX	Fri, May 23, 2003	27.50	29.20	27.50	28.20
1073	NASDAQ	MTEX	Thu, May 22, 2003	27.30	28.30	27.30	27.50
1072	NASDAQ	MTEX	Wed, May 21, 2003	27.70	28.40	27.70	28.40
1071	NASDAQ	MTEX	Tue, May 20, 2003	28.70	29.90	27.10	27.70
1070	NASDAQ	MTEX	Mon, May 19, 2003	28.90	29.40	28.60	28.70
1069	NASDAQ	MTEX	Fri, May 16, 2003	29.00	29.50	28.10	28.70
1068	NASDAQ	MTEX	Thu, May 15, 2003	29.40	29.50	28.80	29.10
1067	NASDAQ	MTEX	Wed, May 14, 2003	29.30	29.40	28.00	29.40
1066	NASDAQ	MTEX	Tue, May 13, 2003	28.50	29.40	28.50	29.30
1065	NASDAQ	MTEX	Mon, May 12, 2003	28.90	29.50	28.80	29.00
1064	NASDAQ	MTEX	Fri, May 9, 2003	29.00	29.50	28.50	29.00
1063	NASDAQ	MTEX	Thu, May 8, 2003	28.90	28.90	28.50	28.60
1062	NASDAQ	MTEX	Wed, May 7, 2003	29.40	29.50	28.20	29.40
1061	NASDAQ	MTEX	Tue, May 6, 2003	28.40	28.40	27.60	27.60
1060	NASDAQ	MTEX	Mon, May 5, 2003	28.30	28.30	27.50	28.30
1059	NASDAQ	MTEX	Fri, May 2, 2003	26.40	28.70	26.40	27.50
1058	NASDAQ	MTEX	Thu, May 1, 2003	26.90	27.50	26.00	27.50
1057	NASDAQ	MTEX	Wed, Apr 30, 2003	28.00	28.70	26.90	26.90
1056	NASDAQ	MTEX	Tue, Apr 29, 2003	26.80	29.40	26.80	28.50
1055	NASDAQ	MTEX	Mon, Apr 28, 2003	24.90	26.50	24.90	26.50
1054	NASDAQ	MTEX	Fri, Apr 25, 2003	25.50	25.80	25.00	25.80
1053	NASDAQ	MTEX	Thu, Apr 24, 2003	25.90	25.90	24.90	25.80
1052	NASDAQ	MTEX	Wed, Apr 23, 2003	27.70	28.30	25.20	25.90
1051	NASDAQ	MTEX	Tue, Apr 22, 2003	27.70	28.70	27.70	28.20
1050	NASDAQ	MTEX	Mon, Apr 21, 2003	27.70	28.30	27.70	28.00
1049	NASDAQ	MTEX	Thu, Apr 17, 2003	28.30	28.70	27.70	28.30
1048	NASDAQ	MTEX	Wed, Apr 16, 2003	29.90	30.00	28.30	28.50
1047	NASDAQ	MTEX	Tue, Apr 15, 2003	29.10	29.50	27.80	29.50
1046	NASDAQ	MTEX	Mon, Apr 14, 2003	29.00	29.10	27.40	29.10
1045	NASDAQ	MTEX	Fri, Apr 11, 2003	27.10	29.10	27.10	29.00
1044	NASDAQ	MTEX	Thu, Apr 10, 2003	27.80	30.60	27.60	30.10
1043	NASDAQ	MTEX	Wed, Apr 9, 2003	28.00	29.00	27.10	28.10
1042	NASDAQ	MTEX	Tue, Apr 8, 2003	27.60	28.00	27.40	27.90
1041	NASDAQ	MTEX	Mon, Apr 7, 2003	26.50	27.20	26.50	27.10
1040	NASDAQ	MTEX	Fri, Apr 4, 2003	27.00	27.40	25.80	27.10
1039	NASDAQ	MTEX	Thu, Apr 3, 2003	24.50	27.10	24.50	27.00
1038	NASDAQ	MTEX	Wed, Apr 2, 2003	24.20	26.60	22.50	25.70
1037	NASDAQ	MTEX	Tue, Apr 1, 2003	25.20	25.60	21.20	23.00
1036	NASDAQ	MTEX	Mon, Mar 31, 2003	27.00	27.40	25.00	25.30
1035	NASDAQ	MTEX	Fri, Mar 28, 2003	28.00	29.10	27.00	27.40
1034	NASDAQ	MTEX	Thu, Mar 27, 2003	29.30	31.50	28.00	29.10
1033	NASDAQ	MTEX	Wed, Mar 26, 2003	29.80	30.00	29.00	29.00
1032	NASDAQ	MTEX	Tue, Mar 25, 2003	28.50	30.00	28.50	29.60
1031	NASDAQ	MTEX	Mon, Mar 24, 2003	28.40	29.50	26.40	28.90
1030	NASDAQ	MTEX	Fri, Mar 21, 2003	25.30	28.40	25.20	28.20
1029	NASDAQ	MTEX	Thu, Mar 20, 2003	25.20	25.90	25.20	25.70
1028	NASDAQ	MTEX	Wed, Mar 19, 2003	26.40	26.40	25.20	25.80
1027	NASDAQ	MTEX	Tue, Mar 18, 2003	27.40	27.50	26.00	26.40
1026	NASDAQ	MTEX	Mon, Mar 17, 2003	23.60	27.50	23.60	27.40
1025	NASDAQ	MTEX	Fri, Mar 14, 2003	27.10	27.10	24.00	27.00
1024	NASDAQ	MTEX	Thu, Mar 13, 2003	24.00	27.20	23.90	26.10
1023	NASDAQ	MTEX	Wed, Mar 12, 2003	21.40	24.60	21.40	23.90
1022	NASDAQ	MTEX	Tue, Mar 11, 2003	22.10	22.10	21.30	22.10
1021	NASDAQ	MTEX	Mon, Mar 10, 2003	21.80	21.90	21.10	21.20
1020	NASDAQ	MTEX	Fri, Mar 7, 2003	21.70	21.70	20.90	21.40
1019	NASDAQ	MTEX	Thu, Mar 6, 2003	21.00	21.40	20.80	21.30
1018	NASDAQ	MTEX	Wed, Mar 5, 2003	21.20	21.20	20.80	20.80
1017	NASDAQ	MTEX	Tue, Mar 4, 2003	20.10	21.00	20.00	20.80
1016	NASDAQ	MTEX	Mon, Mar 3, 2003	20.00	21.00	20.00	20.90
1015	NASDAQ	MTEX	Fri, Feb 28, 2003	21.00	21.80	20.40	20.90
1014	NASDAQ	MTEX	Thu, Feb 27, 2003	20.00	20.80	20.00	20.70
1013	NASDAQ	MTEX	Wed, Feb 26, 2003	20.60	20.60	20.20	20.30
1012	NASDAQ	MTEX	Tue, Feb 25, 2003	20.20	20.70	20.10	20.50
1011	NASDAQ	MTEX	Mon, Feb 24, 2003	20.10	20.70	19.80	20.10
1010	NASDAQ	MTEX	Fri, Feb 21, 2003	20.00	20.70	20.00	20.10
1009	NASDAQ	MTEX	Thu, Feb 20, 2003	19.60	20.90	19.60	20.60
1008	NASDAQ	MTEX	Wed, Feb 19, 2003	21.00	21.00	20.10	20.90
1007	NASDAQ	MTEX	Tue, Feb 18, 2003	21.00	21.00	19.90	20.80
1006	NASDAQ	MTEX	Fri, Feb 14, 2003	20.00	21.00	20.00	20.30
1005	NASDAQ	MTEX	Thu, Feb 13, 2003	20.00	20.20	20.00	20.10
1004	NASDAQ	MTEX	Wed, Feb 12, 2003	20.00	20.40	20.00	20.00
1003	NASDAQ	MTEX	Tue, Feb 11, 2003	21.60	21.60	19.60	20.10
1002	NASDAQ	MTEX	Mon, Feb 10, 2003	21.00	21.80	19.60	20.50
1001	NASDAQ	MTEX	Fri, Feb 7, 2003	21.50	21.50	19.70	19.80
1000	NASDAQ	MTEX	Thu, Feb 6, 2003	19.80	20.60	19.80	19.80
999	NASDAQ	MTEX	Wed, Feb 5, 2003	20.10	21.00	19.50	21.00
998	NASDAQ	MTEX	Tue, Feb 4, 2003	20.40	20.40	20.00	20.10
997	NASDAQ	MTEX	Mon, Feb 3, 2003	19.10	21.30	19.00	19.90
996	NASDAQ	MTEX	Fri, Jan 31, 2003	20.50	21.60	19.90	20.40
995	NASDAQ	MTEX	Thu, Jan 30, 2003	21.90	21.90	19.30	19.50
994	NASDAQ	MTEX	Wed, Jan 29, 2003	20.70	20.70	19.50	20.00
993	NASDAQ	MTEX	Tue, Jan 28, 2003	20.30	20.70	20.20	20.70
992	NASDAQ	MTEX	Mon, Jan 27, 2003	21.90	21.90	19.90	20.00
991	NASDAQ	MTEX	Fri, Jan 24, 2003	22.20	22.20	20.50	20.50
990	NASDAQ	MTEX	Thu, Jan 23, 2003	21.00	22.00	21.00	21.80
989	NASDAQ	MTEX	Wed, Jan 22, 2003	19.50	20.70	19.50	20.70
988	NASDAQ	MTEX	Tue, Jan 21, 2003	21.90	21.90	18.50	19.40
987	NASDAQ	MTEX	Fri, Jan 17, 2003	18.70	19.50	18.70	19.00
986	NASDAQ	MTEX	Thu, Jan 16, 2003	18.50	18.60	18.50	18.50
985	NASDAQ	MTEX	Wed, Jan 15, 2003	19.20	19.50	18.50	18.60
984	NASDAQ	MTEX	Tue, Jan 14, 2003	18.60	20.00	18.60	20.00
983	NASDAQ	MTEX	Mon, Jan 13, 2003	14.90	19.00	14.90	18.90
982	NASDAQ	MTEX	Fri, Jan 10, 2003	19.00	19.00	18.90	18.90
981	NASDAQ	MTEX	Thu, Jan 9, 2003	18.90	19.00	18.10	18.20
980	NASDAQ	MTEX	Wed, Jan 8, 2003	19.90	19.90	18.00	18.50
979	NASDAQ	MTEX	Tue, Jan 7, 2003	18.80	19.00	18.00	18.10
978	NASDAQ	MTEX	Mon, Jan 6, 2003	20.00	20.00	18.10	18.10
977	NASDAQ	MTEX	Fri, Jan 3, 2003	17.50	19.80	17.00	19.40
976	NASDAQ	MTEX	Thu, Jan 2, 2003	16.30	17.80	16.20	17.80
975	NASDAQ	MTEX	Tue, Dec 31, 2002	16.60	17.90	16.10	16.20
974	NASDAQ	MTEX	Mon, Dec 30, 2002	18.90	18.90	16.00	16.70
973	NASDAQ	MTEX	Fri, Dec 27, 2002	22.00	22.00	17.50	18.70
972	NASDAQ	MTEX	Thu, Dec 26, 2002	24.50	24.50	20.50	21.10
971	NASDAQ	MTEX	Tue, Dec 24, 2002	24.40	25.00	24.30	24.40
970	NASDAQ	MTEX	Mon, Dec 23, 2002	21.00	27.50	20.90	24.80
969	NASDAQ	MTEX	Fri, Dec 20, 2002	17.80	23.40	16.90	21.00
968	NASDAQ	MTEX	Thu, Dec 19, 2002	15.40	17.60	15.40	16.80
967	NASDAQ	MTEX	Wed, Dec 18, 2002	15.60	15.90	15.40	15.90
966	NASDAQ	MTEX	Tue, Dec 17, 2002	15.60	16.20	15.30	15.50
965	NASDAQ	MTEX	Mon, Dec 16, 2002	15.30	15.70	15.30	15.40
964	NASDAQ	MTEX	Fri, Dec 13, 2002	15.70	15.70	15.60	15.60
963	NASDAQ	MTEX	Thu, Dec 12, 2002	15.70	15.80	14.70	15.80
962	NASDAQ	MTEX	Wed, Dec 11, 2002	14.90	15.80	14.20	15.80
961	NASDAQ	MTEX	Tue, Dec 10, 2002	14.30	14.80	14.00	14.60
960	NASDAQ	MTEX	Mon, Dec 9, 2002	14.90	14.90	14.50	14.90
959	NASDAQ	MTEX	Fri, Dec 6, 2002	14.80	15.10	14.50	14.60
958	NASDAQ	MTEX	Thu, Dec 5, 2002	14.60	15.20	14.60	15.20
957	NASDAQ	MTEX	Wed, Dec 4, 2002	15.90	16.00	14.60	14.80
956	NASDAQ	MTEX	Tue, Dec 3, 2002	15.80	15.90	14.80	15.00
955	NASDAQ	MTEX	Mon, Dec 2, 2002	14.80	16.00	14.80	15.30
954	NASDAQ	MTEX	Fri, Nov 29, 2002	15.00	16.00	15.00	15.80
953	NASDAQ	MTEX	Wed, Nov 27, 2002	14.80	14.90	14.00	14.90
952	NASDAQ	MTEX	Tue, Nov 26, 2002	14.90	15.50	14.50	15.00
951	NASDAQ	MTEX	Mon, Nov 25, 2002	15.50	15.50	14.80	14.80
950	NASDAQ	MTEX	Fri, Nov 22, 2002	15.40	15.50	15.40	15.50
949	NASDAQ	MTEX	Thu, Nov 21, 2002	15.50	15.50	15.40	15.50
948	NASDAQ	MTEX	Wed, Nov 20, 2002	16.70	16.80	15.30	15.40
947	NASDAQ	MTEX	Tue, Nov 19, 2002	14.60	15.80	14.60	15.40
946	NASDAQ	MTEX	Mon, Nov 18, 2002	15.50	15.50	15.40	15.40
945	NASDAQ	MTEX	Fri, Nov 15, 2002	15.10	15.40	15.10	15.40
944	NASDAQ	MTEX	Thu, Nov 14, 2002	15.30	15.80	15.00	15.20
943	NASDAQ	MTEX	Wed, Nov 13, 2002	15.30	16.80	14.60	15.30
942	NASDAQ	MTEX	Tue, Nov 12, 2002	16.70	16.70	16.00	16.00
941	NASDAQ	MTEX	Mon, Nov 11, 2002	15.40	16.80	14.60	16.80
940	NASDAQ	MTEX	Fri, Nov 8, 2002	15.40	17.40	15.10	15.50
939	NASDAQ	MTEX	Thu, Nov 7, 2002	15.90	16.40	15.00	15.30
938	NASDAQ	MTEX	Wed, Nov 6, 2002	15.80	17.50	15.00	15.80
937	NASDAQ	MTEX	Tue, Nov 5, 2002	15.30	16.00	15.30	15.70
936	NASDAQ	MTEX	Mon, Nov 4, 2002	15.20	15.40	15.20	15.40
935	NASDAQ	MTEX	Fri, Nov 1, 2002	15.80	16.00	14.50	15.80
934	NASDAQ	MTEX	Thu, Oct 31, 2002	15.00	15.80	14.50	15.80
933	NASDAQ	MTEX	Wed, Oct 30, 2002	15.20	15.20	14.50	14.70
932	NASDAQ	MTEX	Tue, Oct 29, 2002	15.70	15.70	15.00	15.50
931	NASDAQ	MTEX	Mon, Oct 28, 2002	15.20	15.70	14.70	14.80
930	NASDAQ	MTEX	Fri, Oct 25, 2002	15.50	18.40	15.10	15.50
929	NASDAQ	MTEX	Thu, Oct 24, 2002	15.50	17.00	15.00	15.50
928	NASDAQ	MTEX	Wed, Oct 23, 2002	15.50	15.60	15.10	15.40
927	NASDAQ	MTEX	Tue, Oct 22, 2002	15.60	15.80	14.70	14.70
926	NASDAQ	MTEX	Mon, Oct 21, 2002	15.50	15.60	15.20	15.20
925	NASDAQ	MTEX	Fri, Oct 18, 2002	15.10	15.60	15.10	15.10
924	NASDAQ	MTEX	Thu, Oct 17, 2002	15.10	15.90	15.10	15.10
923	NASDAQ	MTEX	Wed, Oct 16, 2002	15.80	16.00	15.30	15.90
922	NASDAQ	MTEX	Tue, Oct 15, 2002	13.90	15.50	13.90	15.50
921	NASDAQ	MTEX	Mon, Oct 14, 2002	14.90	15.30	13.50	14.60
920	NASDAQ	MTEX	Fri, Oct 11, 2002	14.70	15.30	13.20	13.50
919	NASDAQ	MTEX	Thu, Oct 10, 2002	12.50	14.50	12.50	14.50
918	NASDAQ	MTEX	Wed, Oct 9, 2002	12.50	13.00	12.10	12.90
917	NASDAQ	MTEX	Tue, Oct 8, 2002	13.40	13.40	12.20	12.90
916	NASDAQ	MTEX	Mon, Oct 7, 2002	15.30	15.40	12.90	13.40
915	NASDAQ	MTEX	Fri, Oct 4, 2002	12.50	15.40	12.50	14.10
914	NASDAQ	MTEX	Thu, Oct 3, 2002	12.50	13.40	12.10	12.20
913	NASDAQ	MTEX	Wed, Oct 2, 2002	12.50	13.50	12.00	12.10
912	NASDAQ	MTEX	Tue, Oct 1, 2002	13.50	13.50	11.50	12.50
911	NASDAQ	MTEX	Mon, Sep 30, 2002	14.00	14.60	13.50	13.50
910	NASDAQ	MTEX	Fri, Sep 27, 2002	15.90	15.90	13.30	14.10
909	NASDAQ	MTEX	Thu, Sep 26, 2002	15.80	16.00	14.50	15.00
908	NASDAQ	MTEX	Wed, Sep 25, 2002	16.60	17.80	15.20	15.70
907	NASDAQ	MTEX	Tue, Sep 24, 2002	17.50	17.90	16.20	16.90
906	NASDAQ	MTEX	Mon, Sep 23, 2002	17.00	18.50	16.00	16.20
905	NASDAQ	MTEX	Fri, Sep 20, 2002	19.50	19.60	15.10	15.10
904	NASDAQ	MTEX	Thu, Sep 19, 2002	19.70	19.70	18.70	19.50
903	NASDAQ	MTEX	Wed, Sep 18, 2002	19.40	20.00	18.70	18.70
902	NASDAQ	MTEX	Tue, Sep 17, 2002	19.90	20.00	18.80	18.90
901	NASDAQ	MTEX	Mon, Sep 16, 2002	19.80	20.00	19.40	20.00
900	NASDAQ	MTEX	Fri, Sep 13, 2002	19.70	19.80	18.60	19.80
899	NASDAQ	MTEX	Thu, Sep 12, 2002	20.00	20.00	18.70	19.10
898	NASDAQ	MTEX	Wed, Sep 11, 2002	19.00	20.00	18.60	19.80
897	NASDAQ	MTEX	Tue, Sep 10, 2002	19.80	20.00	18.60	18.60
896	NASDAQ	MTEX	Mon, Sep 9, 2002	18.30	20.60	18.30	18.50
895	NASDAQ	MTEX	Fri, Sep 6, 2002	19.80	19.80	19.10	19.10
894	NASDAQ	MTEX	Thu, Sep 5, 2002	19.00	19.90	18.60	19.90
893	NASDAQ	MTEX	Wed, Sep 4, 2002	19.20	19.80	18.70	18.70
892	NASDAQ	MTEX	Tue, Sep 3, 2002	20.00	20.00	18.60	19.80
891	NASDAQ	MTEX	Fri, Aug 30, 2002	19.00	20.00	19.00	19.90
890	NASDAQ	MTEX	Thu, Aug 29, 2002	18.50	20.20	18.30	19.90
889	NASDAQ	MTEX	Wed, Aug 28, 2002	18.50	19.30	16.00	18.30
888	NASDAQ	MTEX	Tue, Aug 27, 2002	19.50	19.50	19.40	19.40
887	NASDAQ	MTEX	Mon, Aug 26, 2002	19.40	19.90	19.40	19.60
886	NASDAQ	MTEX	Fri, Aug 23, 2002	19.80	19.90	19.10	19.80
885	NASDAQ	MTEX	Thu, Aug 22, 2002	20.00	20.00	19.10	19.80
884	NASDAQ	MTEX	Wed, Aug 21, 2002	19.90	19.90	19.90	19.90
883	NASDAQ	MTEX	Tue, Aug 20, 2002	20.50	20.50	19.10	19.60
882	NASDAQ	MTEX	Mon, Aug 19, 2002	19.10	20.90	19.00	19.80
881	NASDAQ	MTEX	Fri, Aug 16, 2002	20.00	20.80	18.00	20.70
880	NASDAQ	MTEX	Thu, Aug 15, 2002	21.00	21.00	19.00	20.80
879	NASDAQ	MTEX	Wed, Aug 14, 2002	22.40	22.40	21.00	21.00
878	NASDAQ	MTEX	Tue, Aug 13, 2002	22.90	22.90	20.50	22.50
877	NASDAQ	MTEX	Mon, Aug 12, 2002	22.00	22.80	21.10	22.00
876	NASDAQ	MTEX	Fri, Aug 9, 2002	20.80	21.50	20.40	21.00
875	NASDAQ	MTEX	Thu, Aug 8, 2002	20.20	21.70	20.10	21.70
874	NASDAQ	MTEX	Wed, Aug 7, 2002	22.20	22.20	18.50	21.90
873	NASDAQ	MTEX	Tue, Aug 6, 2002	20.00	22.00	19.00	20.00
872	NASDAQ	MTEX	Mon, Aug 5, 2002	18.50	20.10	18.00	20.10
871	NASDAQ	MTEX	Fri, Aug 2, 2002	18.80	20.20	18.80	19.20
870	NASDAQ	MTEX	Thu, Aug 1, 2002	18.70	18.80	18.00	18.00
869	NASDAQ	MTEX	Wed, Jul 31, 2002	18.00	19.20	18.00	18.00
868	NASDAQ	MTEX	Tue, Jul 30, 2002	18.20	19.20	16.00	17.80
867	NASDAQ	MTEX	Mon, Jul 29, 2002	20.00	20.00	18.00	18.50
866	NASDAQ	MTEX	Fri, Jul 26, 2002	20.00	21.20	19.50	20.00
865	NASDAQ	MTEX	Thu, Jul 25, 2002	20.00	21.40	17.80	20.00
864	NASDAQ	MTEX	Wed, Jul 24, 2002	21.10	22.50	18.00	20.00
863	NASDAQ	MTEX	Tue, Jul 23, 2002	21.20	22.90	20.50	22.50
862	NASDAQ	MTEX	Mon, Jul 22, 2002	20.50	23.10	20.50	22.90
861	NASDAQ	MTEX	Fri, Jul 19, 2002	21.00	23.00	20.00	23.00
860	NASDAQ	MTEX	Thu, Jul 18, 2002	23.00	23.30	20.20	20.20
859	NASDAQ	MTEX	Wed, Jul 17, 2002	23.30	23.40	22.70	22.70
858	NASDAQ	MTEX	Tue, Jul 16, 2002	22.90	23.50	22.60	23.40
857	NASDAQ	MTEX	Mon, Jul 15, 2002	23.90	24.20	23.10	23.50
856	NASDAQ	MTEX	Fri, Jul 12, 2002	23.00	24.40	22.80	23.00
855	NASDAQ	MTEX	Thu, Jul 11, 2002	23.20	23.40	22.50	23.00
854	NASDAQ	MTEX	Wed, Jul 10, 2002	23.30	23.90	23.20	23.70
853	NASDAQ	MTEX	Tue, Jul 9, 2002	23.40	24.40	23.30	23.30
852	NASDAQ	MTEX	Mon, Jul 8, 2002	25.00	25.00	23.20	23.90
851	NASDAQ	MTEX	Fri, Jul 5, 2002	24.50	25.80	23.40	25.60
850	NASDAQ	MTEX	Wed, Jul 3, 2002	23.70	25.00	23.30	24.50
849	NASDAQ	MTEX	Tue, Jul 2, 2002	25.40	26.00	24.40	24.90
848	NASDAQ	MTEX	Mon, Jul 1, 2002	24.70	26.90	24.70	25.00
847	NASDAQ	MTEX	Fri, Jun 28, 2002	25.10	26.40	25.00	25.00
846	NASDAQ	MTEX	Thu, Jun 27, 2002	25.10	25.10	25.10	25.10
845	NASDAQ	MTEX	Wed, Jun 26, 2002	25.00	26.30	22.80	25.00
844	NASDAQ	MTEX	Tue, Jun 25, 2002	26.90	26.90	25.00	25.00
843	NASDAQ	MTEX	Mon, Jun 24, 2002	25.20	26.90	25.20	26.00
842	NASDAQ	MTEX	Fri, Jun 21, 2002	26.50	27.00	25.00	26.80
841	NASDAQ	MTEX	Thu, Jun 20, 2002	26.10	27.40	25.20	26.00
840	NASDAQ	MTEX	Wed, Jun 19, 2002	26.50	27.00	25.00	27.00
839	NASDAQ	MTEX	Tue, Jun 18, 2002	24.50	26.30	22.70	25.60
838	NASDAQ	MTEX	Mon, Jun 17, 2002	26.50	26.50	25.00	25.00
837	NASDAQ	MTEX	Fri, Jun 14, 2002	25.70	27.50	22.60	24.60
836	NASDAQ	MTEX	Thu, Jun 13, 2002	24.10	28.00	23.10	25.50
835	NASDAQ	MTEX	Wed, Jun 12, 2002	24.50	26.00	24.50	25.00
834	NASDAQ	MTEX	Tue, Jun 11, 2002	23.50	25.00	23.30	24.90
833	NASDAQ	MTEX	Mon, Jun 10, 2002	27.30	27.30	21.10	22.60
832	NASDAQ	MTEX	Fri, Jun 7, 2002	26.00	27.70	26.00	26.00
831	NASDAQ	MTEX	Thu, Jun 6, 2002	25.50	28.00	25.00	25.50
830	NASDAQ	MTEX	Wed, Jun 5, 2002	26.20	27.00	25.20	25.20
829	NASDAQ	MTEX	Tue, Jun 4, 2002	26.50	28.00	25.00	25.00
828	NASDAQ	MTEX	Mon, Jun 3, 2002	25.80	26.80	25.00	25.00
827	NASDAQ	MTEX	Fri, May 31, 2002	26.30	26.80	25.80	25.80
826	NASDAQ	MTEX	Thu, May 30, 2002	26.40	26.40	25.00	25.00
825	NASDAQ	MTEX	Wed, May 29, 2002	26.00	26.00	25.00	25.80
824	NASDAQ	MTEX	Tue, May 28, 2002	26.60	26.60	25.10	26.50
823	NASDAQ	MTEX	Fri, May 24, 2002	26.80	27.40	25.50	26.00
822	NASDAQ	MTEX	Thu, May 23, 2002	26.60	27.10	26.60	27.10
821	NASDAQ	MTEX	Wed, May 22, 2002	26.50	27.00	25.50	27.00
820	NASDAQ	MTEX	Tue, May 21, 2002	26.10	27.00	26.00	26.10
819	NASDAQ	MTEX	Mon, May 20, 2002	26.40	27.00	25.50	25.50
818	NASDAQ	MTEX	Fri, May 17, 2002	28.90	29.00	26.50	27.10
817	NASDAQ	MTEX	Thu, May 16, 2002	29.50	29.90	27.00	27.00
816	NASDAQ	MTEX	Wed, May 15, 2002	29.40	29.80	28.50	29.80
815	NASDAQ	MTEX	Tue, May 14, 2002	29.50	30.10	28.60	28.60
814	NASDAQ	MTEX	Mon, May 13, 2002	29.00	30.20	29.00	30.10
813	NASDAQ	MTEX	Fri, May 10, 2002	29.90	30.20	28.20	29.00
812	NASDAQ	MTEX	Thu, May 9, 2002	28.20	30.00	27.50	30.00
811	NASDAQ	MTEX	Wed, May 8, 2002	25.50	28.10	25.50	28.10
810	NASDAQ	MTEX	Tue, May 7, 2002	25.40	27.50	25.40	26.50
809	NASDAQ	MTEX	Mon, May 6, 2002	25.40	25.90	25.10	25.90
808	NASDAQ	MTEX	Fri, May 3, 2002	25.10	25.40	25.00	25.40
807	NASDAQ	MTEX	Thu, May 2, 2002	26.00	26.00	25.00	25.50
806	NASDAQ	MTEX	Wed, May 1, 2002	26.70	27.40	26.10	26.10
805	NASDAQ	MTEX	Tue, Apr 30, 2002	27.50	27.50	26.60	26.70
804	NASDAQ	MTEX	Mon, Apr 29, 2002	27.50	27.90	27.00	27.90
803	NASDAQ	MTEX	Fri, Apr 26, 2002	27.80	27.80	27.30	27.80
802	NASDAQ	MTEX	Thu, Apr 25, 2002	27.60	28.20	27.30	27.30
801	NASDAQ	MTEX	Wed, Apr 24, 2002	28.80	28.90	26.80	27.60
800	NASDAQ	MTEX	Tue, Apr 23, 2002	28.50	29.00	26.40	27.50
799	NASDAQ	MTEX	Mon, Apr 22, 2002	28.60	29.30	28.00	28.70
798	NASDAQ	MTEX	Fri, Apr 19, 2002	28.60	30.00	28.40	28.40
797	NASDAQ	MTEX	Thu, Apr 18, 2002	29.50	29.90	28.40	29.90
796	NASDAQ	MTEX	Wed, Apr 17, 2002	31.50	31.50	29.60	29.60
795	NASDAQ	MTEX	Tue, Apr 16, 2002	31.40	31.80	30.00	30.50
794	NASDAQ	MTEX	Mon, Apr 15, 2002	32.30	34.30	31.00	31.50
793	NASDAQ	MTEX	Fri, Apr 12, 2002	28.50	31.80	28.50	31.70
792	NASDAQ	MTEX	Thu, Apr 11, 2002	29.00	29.70	28.20	28.40
791	NASDAQ	MTEX	Wed, Apr 10, 2002	29.40	29.40	27.50	29.00
790	NASDAQ	MTEX	Tue, Apr 9, 2002	28.30	29.40	27.50	29.40
789	NASDAQ	MTEX	Mon, Apr 8, 2002	27.20	29.50	26.50	28.40
788	NASDAQ	MTEX	Fri, Apr 5, 2002	26.10	27.50	26.10	26.50
787	NASDAQ	MTEX	Thu, Apr 4, 2002	25.70	27.00	25.70	27.00
786	NASDAQ	MTEX	Wed, Apr 3, 2002	26.90	26.90	25.50	25.50
785	NASDAQ	MTEX	Tue, Apr 2, 2002	26.10	27.00	25.50	26.30
784	NASDAQ	MTEX	Mon, Apr 1, 2002	26.30	28.50	25.00	26.90
783	NASDAQ	MTEX	Thu, Mar 28, 2002	25.90	27.50	25.90	27.40
782	NASDAQ	MTEX	Wed, Mar 27, 2002	26.30	28.00	25.50	25.70
781	NASDAQ	MTEX	Tue, Mar 26, 2002	26.50	28.00	26.00	28.00
780	NASDAQ	MTEX	Mon, Mar 25, 2002	25.10	29.30	25.10	25.50
779	NASDAQ	MTEX	Fri, Mar 22, 2002	25.10	27.00	24.50	24.50
778	NASDAQ	MTEX	Thu, Mar 21, 2002	26.80	26.80	26.00	26.00
777	NASDAQ	MTEX	Wed, Mar 20, 2002	26.90	27.30	25.50	26.50
776	NASDAQ	MTEX	Tue, Mar 19, 2002	27.50	27.50	26.10	27.00
775	NASDAQ	MTEX	Mon, Mar 18, 2002	27.90	28.00	26.10	27.50
774	NASDAQ	MTEX	Fri, Mar 15, 2002	29.20	29.20	26.00	26.00
773	NASDAQ	MTEX	Thu, Mar 14, 2002	28.10	29.40	27.50	29.30
772	NASDAQ	MTEX	Wed, Mar 13, 2002	27.10	29.60	27.00	28.00
771	NASDAQ	MTEX	Tue, Mar 12, 2002	24.80	28.30	24.80	27.00
770	NASDAQ	MTEX	Mon, Mar 11, 2002	30.60	31.00	23.00	24.50
769	NASDAQ	MTEX	Fri, Mar 8, 2002	29.60	31.50	29.00	30.50
768	NASDAQ	MTEX	Thu, Mar 7, 2002	25.00	30.30	23.60	27.90
767	NASDAQ	MTEX	Wed, Mar 6, 2002	23.00	25.00	23.00	24.50
766	NASDAQ	MTEX	Tue, Mar 5, 2002	22.00	24.90	21.00	22.90
765	NASDAQ	MTEX	Mon, Mar 4, 2002	20.30	21.90	17.60	20.20
764	NASDAQ	MTEX	Fri, Mar 1, 2002	18.30	20.30	18.00	20.30
763	NASDAQ	MTEX	Thu, Feb 28, 2002	18.50	18.50	17.50	17.90
762	NASDAQ	MTEX	Wed, Feb 27, 2002	16.90	17.70	16.80	16.80
761	NASDAQ	MTEX	Tue, Feb 26, 2002	19.80	20.60	15.60	17.50
760	NASDAQ	MTEX	Mon, Feb 25, 2002	20.00	20.50	19.90	20.00
759	NASDAQ	MTEX	Fri, Feb 22, 2002	17.90	20.40	17.80	20.00
758	NASDAQ	MTEX	Thu, Feb 21, 2002	19.40	19.40	17.50	18.00
757	NASDAQ	MTEX	Wed, Feb 20, 2002	20.20	20.50	18.80	18.80
756	NASDAQ	MTEX	Tue, Feb 19, 2002	21.00	21.00	19.50	20.20
755	NASDAQ	MTEX	Fri, Feb 15, 2002	20.40	21.00	20.10	20.40
754	NASDAQ	MTEX	Thu, Feb 14, 2002	20.30	20.40	20.10	20.40
753	NASDAQ	MTEX	Wed, Feb 13, 2002	20.10	20.60	20.10	20.10
752	NASDAQ	MTEX	Tue, Feb 12, 2002	20.10	21.40	20.10	20.10
751	NASDAQ	MTEX	Mon, Feb 11, 2002	20.30	20.90	20.00	20.00
750	NASDAQ	MTEX	Fri, Feb 8, 2002	20.10	21.50	20.00	20.50
749	NASDAQ	MTEX	Thu, Feb 7, 2002	22.70	22.70	19.50	20.00
748	NASDAQ	MTEX	Wed, Feb 6, 2002	22.90	22.90	21.00	21.00
747	NASDAQ	MTEX	Tue, Feb 5, 2002	22.00	23.50	20.90	20.90
746	NASDAQ	MTEX	Mon, Feb 4, 2002	22.70	23.30	22.20	22.60
745	NASDAQ	MTEX	Fri, Feb 1, 2002	23.20	23.40	22.50	22.50
744	NASDAQ	MTEX	Thu, Jan 31, 2002	22.00	23.40	22.00	23.40
743	NASDAQ	MTEX	Wed, Jan 30, 2002	21.50	22.50	21.00	21.50
742	NASDAQ	MTEX	Tue, Jan 29, 2002	21.50	24.90	21.00	23.30
741	NASDAQ	MTEX	Mon, Jan 28, 2002	22.70	23.40	22.20	22.60
740	NASDAQ	MTEX	Fri, Jan 25, 2002	23.10	24.00	22.00	22.80
739	NASDAQ	MTEX	Thu, Jan 24, 2002	23.50	24.00	21.10	22.50
738	NASDAQ	MTEX	Wed, Jan 23, 2002	25.00	25.40	23.50	24.00
737	NASDAQ	MTEX	Tue, Jan 22, 2002	29.40	29.40	25.50	25.70
736	NASDAQ	MTEX	Fri, Jan 18, 2002	28.30	28.30	28.10	28.20
735	NASDAQ	MTEX	Thu, Jan 17, 2002	29.50	29.50	28.50	28.50
734	NASDAQ	MTEX	Wed, Jan 16, 2002	29.40	29.50	28.50	29.40
733	NASDAQ	MTEX	Tue, Jan 15, 2002	28.50	30.00	28.50	28.50
732	NASDAQ	MTEX	Mon, Jan 14, 2002	27.60	29.70	27.10	29.20
731	NASDAQ	MTEX	Fri, Jan 11, 2002	28.80	29.00	27.60	29.00
730	NASDAQ	MTEX	Thu, Jan 10, 2002	29.10	29.60	27.10	27.10
729	NASDAQ	MTEX	Wed, Jan 9, 2002	29.60	30.40	29.00	29.00
728	NASDAQ	MTEX	Tue, Jan 8, 2002	29.60	30.30	29.20	29.50
727	NASDAQ	MTEX	Mon, Jan 7, 2002	29.90	30.20	29.30	29.60
726	NASDAQ	MTEX	Fri, Jan 4, 2002	29.80	30.00	29.00	29.30
725	NASDAQ	MTEX	Thu, Jan 3, 2002	28.50	29.80	28.50	29.50
724	NASDAQ	MTEX	Wed, Jan 2, 2002	28.50	29.70	28.00	29.70
723	NASDAQ	MTEX	Mon, Dec 31, 2001	28.80	29.70	28.00	28.20
722	NASDAQ	MTEX	Fri, Dec 28, 2001	28.60	29.60	28.50	29.00
721	NASDAQ	MTEX	Thu, Dec 27, 2001	28.10	29.70	28.10	28.50
720	NASDAQ	MTEX	Wed, Dec 26, 2001	29.40	29.40	28.00	28.30
719	NASDAQ	MTEX	Mon, Dec 24, 2001	29.70	29.80	27.60	28.00
718	NASDAQ	MTEX	Fri, Dec 21, 2001	29.50	31.00	27.10	29.80
717	NASDAQ	MTEX	Thu, Dec 20, 2001	25.10	31.00	25.10	28.90
716	NASDAQ	MTEX	Wed, Dec 19, 2001	31.50	31.60	24.10	27.00
715	NASDAQ	MTEX	Tue, Dec 18, 2001	35.10	36.00	30.00	31.50
714	NASDAQ	MTEX	Mon, Dec 17, 2001	37.40	37.40	35.00	35.00
713	NASDAQ	MTEX	Fri, Dec 14, 2001	36.90	37.50	35.50	36.00
712	NASDAQ	MTEX	Thu, Dec 13, 2001	37.10	37.40	35.80	36.10
711	NASDAQ	MTEX	Wed, Dec 12, 2001	37.00	37.00	36.00	36.10
710	NASDAQ	MTEX	Tue, Dec 11, 2001	40.10	41.00	36.50	37.30
709	NASDAQ	MTEX	Mon, Dec 10, 2001	42.00	42.50	36.90	39.80
708	NASDAQ	MTEX	Fri, Dec 7, 2001	42.00	44.00	41.00	41.80
707	NASDAQ	MTEX	Thu, Dec 6, 2001	42.60	44.30	41.30	42.50
706	NASDAQ	MTEX	Wed, Dec 5, 2001	44.40	45.00	40.50	41.10
705	NASDAQ	MTEX	Tue, Dec 4, 2001	40.70	44.00	40.10	42.90
704	NASDAQ	MTEX	Mon, Dec 3, 2001	36.50	42.50	36.00	39.20
703	NASDAQ	MTEX	Fri, Nov 30, 2001	37.50	38.00	35.00	36.00
702	NASDAQ	MTEX	Thu, Nov 29, 2001	40.50	46.10	33.00	35.50
701	NASDAQ	MTEX	Wed, Nov 28, 2001	31.10	39.90	30.70	39.80
700	NASDAQ	MTEX	Tue, Nov 27, 2001	30.20	31.00	30.00	31.00
699	NASDAQ	MTEX	Mon, Nov 26, 2001	29.60	30.90	29.60	30.90
698	NASDAQ	MTEX	Fri, Nov 23, 2001	30.50	30.50	30.10	30.50
697	NASDAQ	MTEX	Wed, Nov 21, 2001	30.30	30.50	29.40	30.50
696	NASDAQ	MTEX	Tue, Nov 20, 2001	29.80	30.50	29.20	29.50
695	NASDAQ	MTEX	Mon, Nov 19, 2001	30.00	30.50	29.30	29.90
694	NASDAQ	MTEX	Fri, Nov 16, 2001	29.50	30.00	29.00	29.20
693	NASDAQ	MTEX	Thu, Nov 15, 2001	29.70	31.20	28.80	30.00
692	NASDAQ	MTEX	Wed, Nov 14, 2001	29.10	29.70	29.00	29.50
691	NASDAQ	MTEX	Tue, Nov 13, 2001	29.50	29.80	27.50	29.00
690	NASDAQ	MTEX	Mon, Nov 12, 2001	28.70	29.60	28.60	29.10
689	NASDAQ	MTEX	Fri, Nov 9, 2001	29.60	29.60	28.50	29.10
688	NASDAQ	MTEX	Thu, Nov 8, 2001	29.20	29.60	29.00	29.20
687	NASDAQ	MTEX	Wed, Nov 7, 2001	28.80	29.50	28.00	28.50
686	NASDAQ	MTEX	Tue, Nov 6, 2001	29.50	30.20	28.40	28.80
685	NASDAQ	MTEX	Mon, Nov 5, 2001	29.50	31.10	28.10	29.60
684	NASDAQ	MTEX	Fri, Nov 2, 2001	27.90	30.00	26.90	29.00
683	NASDAQ	MTEX	Thu, Nov 1, 2001	27.90	27.90	26.30	26.90
682	NASDAQ	MTEX	Wed, Oct 31, 2001	23.40	28.50	23.30	27.80
681	NASDAQ	MTEX	Tue, Oct 30, 2001	28.00	28.30	22.50	24.90
680	NASDAQ	MTEX	Mon, Oct 29, 2001	25.90	30.50	25.70	26.00
679	NASDAQ	MTEX	Fri, Oct 26, 2001	20.00	27.00	19.50	26.30
678	NASDAQ	MTEX	Thu, Oct 25, 2001	14.40	20.00	14.20	19.10
677	NASDAQ	MTEX	Wed, Oct 24, 2001	13.40	14.00	13.10	13.70
676	NASDAQ	MTEX	Tue, Oct 23, 2001	13.00	13.50	12.80	13.10
675	NASDAQ	MTEX	Mon, Oct 22, 2001	12.40	13.20	12.20	13.00
674	NASDAQ	MTEX	Fri, Oct 19, 2001	12.80	12.90	12.10	12.90
673	NASDAQ	MTEX	Thu, Oct 18, 2001	12.60	13.00	12.10	12.10
672	NASDAQ	MTEX	Wed, Oct 17, 2001	12.70	13.20	12.10	12.50
671	NASDAQ	MTEX	Tue, Oct 16, 2001	13.10	14.80	12.00	12.70
670	NASDAQ	MTEX	Mon, Oct 15, 2001	12.00	13.30	11.80	13.30
669	NASDAQ	MTEX	Fri, Oct 12, 2001	11.20	12.50	11.20	12.00
668	NASDAQ	MTEX	Thu, Oct 11, 2001	11.60	11.80	11.20	11.50
667	NASDAQ	MTEX	Wed, Oct 10, 2001	11.50	11.60	11.20	11.60
666	NASDAQ	MTEX	Tue, Oct 9, 2001	11.90	11.90	11.20	11.20
665	NASDAQ	MTEX	Mon, Oct 8, 2001	11.50	12.60	11.10	11.50
664	NASDAQ	MTEX	Fri, Oct 5, 2001	12.00	12.60	11.10	11.50
663	NASDAQ	MTEX	Thu, Oct 4, 2001	11.40	12.00	11.30	12.00
662	NASDAQ	MTEX	Wed, Oct 3, 2001	13.00	13.70	10.90	11.70
661	NASDAQ	MTEX	Tue, Oct 2, 2001	12.00	14.40	11.50	12.10
660	NASDAQ	MTEX	Mon, Oct 1, 2001	10.60	11.70	10.50	10.70
659	NASDAQ	MTEX	Fri, Sep 28, 2001	9.60	11.70	9.10	9.60
658	NASDAQ	MTEX	Thu, Sep 27, 2001	9.40	9.60	9.00	9.50
657	NASDAQ	MTEX	Wed, Sep 26, 2001	9.20	9.60	9.00	9.20
656	NASDAQ	MTEX	Tue, Sep 25, 2001	9.30	9.40	8.80	8.80
655	NASDAQ	MTEX	Mon, Sep 24, 2001	9.20	9.40	8.80	9.20
654	NASDAQ	MTEX	Fri, Sep 21, 2001	8.80	9.40	8.50	9.00
653	NASDAQ	MTEX	Thu, Sep 20, 2001	10.00	10.00	8.70	9.00
652	NASDAQ	MTEX	Wed, Sep 19, 2001	9.90	10.20	9.40	10.00
651	NASDAQ	MTEX	Tue, Sep 18, 2001	9.40	10.30	9.40	9.50
650	NASDAQ	MTEX	Mon, Sep 17, 2001	10.00	10.50	9.30	9.80
649	NASDAQ	MTEX	Mon, Sep 10, 2001	9.60	10.00	9.30	10.00
648	NASDAQ	MTEX	Fri, Sep 7, 2001	9.50	9.90	9.40	9.40
647	NASDAQ	MTEX	Thu, Sep 6, 2001	9.50	9.90	9.40	9.50
646	NASDAQ	MTEX	Wed, Sep 5, 2001	9.50	9.90	9.40	9.50
645	NASDAQ	MTEX	Tue, Sep 4, 2001	9.90	10.50	9.50	9.50
644	NASDAQ	MTEX	Fri, Aug 31, 2001	10.00	10.50	9.50	10.00
643	NASDAQ	MTEX	Thu, Aug 30, 2001	10.10	10.10	9.40	9.40
642	NASDAQ	MTEX	Wed, Aug 29, 2001	10.30	10.50	9.60	9.60
641	NASDAQ	MTEX	Tue, Aug 28, 2001	10.00	11.00	9.50	10.00
640	NASDAQ	MTEX	Mon, Aug 27, 2001	10.00	10.00	9.40	9.60
639	NASDAQ	MTEX	Fri, Aug 24, 2001	9.40	10.00	9.40	10.00
638	NASDAQ	MTEX	Thu, Aug 23, 2001	9.70	10.00	9.20	10.00
637	NASDAQ	MTEX	Wed, Aug 22, 2001	10.00	10.10	9.20	9.60
636	NASDAQ	MTEX	Tue, Aug 21, 2001	10.10	10.20	9.70	9.90
635	NASDAQ	MTEX	Mon, Aug 20, 2001	10.20	10.20	10.00	10.00
634	NASDAQ	MTEX	Fri, Aug 17, 2001	10.10	10.10	9.90	9.90
633	NASDAQ	MTEX	Thu, Aug 16, 2001	10.10	10.10	9.90	10.00
632	NASDAQ	MTEX	Wed, Aug 15, 2001	10.30	10.70	10.00	10.00
631	NASDAQ	MTEX	Tue, Aug 14, 2001	10.10	10.30	9.90	9.90
630	NASDAQ	MTEX	Mon, Aug 13, 2001	10.50	11.10	9.90	10.40
629	NASDAQ	MTEX	Fri, Aug 10, 2001	10.20	10.60	9.90	10.00
628	NASDAQ	MTEX	Thu, Aug 9, 2001	10.20	10.50	10.00	10.50
627	NASDAQ	MTEX	Wed, Aug 8, 2001	10.50	10.60	10.20	10.20
626	NASDAQ	MTEX	Tue, Aug 7, 2001	10.40	10.50	10.40	10.50
625	NASDAQ	MTEX	Mon, Aug 6, 2001	10.50	10.60	10.10	10.30
624	NASDAQ	MTEX	Fri, Aug 3, 2001	10.60	10.60	10.00	10.00
623	NASDAQ	MTEX	Thu, Aug 2, 2001	10.00	10.70	10.00	10.60
622	NASDAQ	MTEX	Wed, Aug 1, 2001	10.10	10.20	10.00	10.20
621	NASDAQ	MTEX	Tue, Jul 31, 2001	10.00	10.20	10.00	10.10
620	NASDAQ	MTEX	Mon, Jul 30, 2001	10.30	10.50	9.90	10.20
619	NASDAQ	MTEX	Fri, Jul 27, 2001	10.30	10.30	10.00	10.30
618	NASDAQ	MTEX	Thu, Jul 26, 2001	10.30	10.30	10.00	10.30
617	NASDAQ	MTEX	Wed, Jul 25, 2001	10.00	10.30	10.00	10.30
616	NASDAQ	MTEX	Tue, Jul 24, 2001	10.30	10.50	9.90	10.40
615	NASDAQ	MTEX	Mon, Jul 23, 2001	10.30	10.40	10.10	10.40
614	NASDAQ	MTEX	Fri, Jul 20, 2001	10.50	10.50	10.10	10.10
613	NASDAQ	MTEX	Thu, Jul 19, 2001	10.50	10.50	10.10	10.20
612	NASDAQ	MTEX	Wed, Jul 18, 2001	10.50	10.80	10.20	10.50
611	NASDAQ	MTEX	Tue, Jul 17, 2001	11.10	11.20	10.60	10.60
610	NASDAQ	MTEX	Mon, Jul 16, 2001	11.00	11.10	11.00	11.00
609	NASDAQ	MTEX	Fri, Jul 13, 2001	11.10	11.20	11.00	11.20
608	NASDAQ	MTEX	Thu, Jul 12, 2001	11.10	11.20	11.00	11.20
607	NASDAQ	MTEX	Wed, Jul 11, 2001	11.00	11.10	10.90	10.90
606	NASDAQ	MTEX	Tue, Jul 10, 2001	11.20	11.40	11.00	11.20
605	NASDAQ	MTEX	Mon, Jul 9, 2001	11.20	11.40	11.00	11.20
604	NASDAQ	MTEX	Fri, Jul 6, 2001	11.10	11.40	10.80	11.20
603	NASDAQ	MTEX	Thu, Jul 5, 2001	11.20	11.60	11.10	11.10
602	NASDAQ	MTEX	Tue, Jul 3, 2001	11.20	11.50	11.00	11.50
601	NASDAQ	MTEX	Mon, Jul 2, 2001	11.10	11.60	11.10	11.20
600	NASDAQ	MTEX	Fri, Jun 29, 2001	11.40	11.90	11.00	11.00
599	NASDAQ	MTEX	Thu, Jun 28, 2001	11.40	11.90	11.20	11.20
598	NASDAQ	MTEX	Wed, Jun 27, 2001	11.60	11.90	11.60	11.60
597	NASDAQ	MTEX	Tue, Jun 26, 2001	11.20	12.00	11.20	11.50
596	NASDAQ	MTEX	Mon, Jun 25, 2001	11.20	12.00	11.10	12.00
595	NASDAQ	MTEX	Fri, Jun 22, 2001	11.10	11.40	11.10	11.20
594	NASDAQ	MTEX	Thu, Jun 21, 2001	11.50	11.50	11.10	11.10
593	NASDAQ	MTEX	Wed, Jun 20, 2001	12.50	12.50	11.40	11.40
592	NASDAQ	MTEX	Tue, Jun 19, 2001	12.00	12.00	11.40	11.40
591	NASDAQ	MTEX	Mon, Jun 18, 2001	12.70	12.80	11.50	12.20
590	NASDAQ	MTEX	Fri, Jun 15, 2001	13.00	13.40	12.70	12.70
589	NASDAQ	MTEX	Thu, Jun 14, 2001	13.30	13.40	12.60	13.00
588	NASDAQ	MTEX	Wed, Jun 13, 2001	13.40	13.50	12.60	12.60
587	NASDAQ	MTEX	Tue, Jun 12, 2001	14.00	14.00	12.60	13.10
586	NASDAQ	MTEX	Mon, Jun 11, 2001	13.90	14.30	12.90	13.50
585	NASDAQ	MTEX	Fri, Jun 8, 2001	14.20	14.20	13.30	13.50
584	NASDAQ	MTEX	Thu, Jun 7, 2001	14.60	14.60	13.80	14.00
583	NASDAQ	MTEX	Wed, Jun 6, 2001	14.90	14.90	14.00	14.20
582	NASDAQ	MTEX	Tue, Jun 5, 2001	14.80	14.80	14.60	14.80
581	NASDAQ	MTEX	Mon, Jun 4, 2001	13.90	14.80	13.80	14.50
580	NASDAQ	MTEX	Fri, Jun 1, 2001	14.80	14.90	13.60	13.60
579	NASDAQ	MTEX	Thu, May 31, 2001	15.50	15.50	14.00	14.80
578	NASDAQ	MTEX	Wed, May 30, 2001	14.90	18.40	13.80	14.50
577	NASDAQ	MTEX	Tue, May 29, 2001	12.40	16.40	11.80	13.00
576	NASDAQ	MTEX	Fri, May 25, 2001	11.70	12.50	11.50	12.30
575	NASDAQ	MTEX	Thu, May 24, 2001	10.30	11.50	10.20	11.50
574	NASDAQ	MTEX	Wed, May 23, 2001	10.20	10.20	9.70	10.20
573	NASDAQ	MTEX	Tue, May 22, 2001	10.40	10.40	9.60	9.60
572	NASDAQ	MTEX	Mon, May 21, 2001	10.50	10.50	10.30	10.40
571	NASDAQ	MTEX	Fri, May 18, 2001	10.10	10.50	10.00	10.50
570	NASDAQ	MTEX	Thu, May 17, 2001	10.10	10.10	10.00	10.10
569	NASDAQ	MTEX	Wed, May 16, 2001	10.20	10.20	9.10	9.10
568	NASDAQ	MTEX	Tue, May 15, 2001	10.20	10.20	10.10	10.20
567	NASDAQ	MTEX	Mon, May 14, 2001	10.30	10.30	10.00	10.00
566	NASDAQ	MTEX	Fri, May 11, 2001	10.30	10.30	10.00	10.10
565	NASDAQ	MTEX	Thu, May 10, 2001	10.30	10.30	10.10	10.30
564	NASDAQ	MTEX	Wed, May 9, 2001	10.10	10.30	10.00	10.10
563	NASDAQ	MTEX	Tue, May 8, 2001	10.20	10.40	10.00	10.00
562	NASDAQ	MTEX	Mon, May 7, 2001	10.40	10.40	10.20	10.40
561	NASDAQ	MTEX	Fri, May 4, 2001	10.30	10.30	10.20	10.20
560	NASDAQ	MTEX	Thu, May 3, 2001	10.40	10.40	10.30	10.40
559	NASDAQ	MTEX	Wed, May 2, 2001	10.20	10.40	10.20	10.30
558	NASDAQ	MTEX	Tue, May 1, 2001	10.30	10.80	10.10	10.40
557	NASDAQ	MTEX	Mon, Apr 30, 2001	10.20	10.30	10.10	10.30
556	NASDAQ	MTEX	Fri, Apr 27, 2001	10.20	10.30	10.10	10.20
555	NASDAQ	MTEX	Thu, Apr 26, 2001	10.30	10.40	10.10	10.10
554	NASDAQ	MTEX	Wed, Apr 25, 2001	10.30	10.30	10.00	10.30
553	NASDAQ	MTEX	Tue, Apr 24, 2001	10.40	10.40	10.10	10.10
552	NASDAQ	MTEX	Mon, Apr 23, 2001	10.20	10.40	10.00	10.00
551	NASDAQ	MTEX	Fri, Apr 20, 2001	10.60	10.80	10.20	10.20
550	NASDAQ	MTEX	Thu, Apr 19, 2001	10.60	10.60	10.30	10.30
549	NASDAQ	MTEX	Wed, Apr 18, 2001	10.40	10.60	10.10	10.30
548	NASDAQ	MTEX	Tue, Apr 17, 2001	10.20	10.40	10.10	10.10
547	NASDAQ	MTEX	Mon, Apr 16, 2001	10.20	10.40	10.10	10.10
546	NASDAQ	MTEX	Thu, Apr 12, 2001	10.90	10.90	10.20	10.20
545	NASDAQ	MTEX	Wed, Apr 11, 2001	10.50	10.90	10.20	10.40
544	NASDAQ	MTEX	Tue, Apr 10, 2001	10.60	10.60	10.10	10.50
543	NASDAQ	MTEX	Mon, Apr 9, 2001	10.30	10.80	10.20	10.70
542	NASDAQ	MTEX	Fri, Apr 6, 2001	10.00	10.63	10.00	10.63
541	NASDAQ	MTEX	Thu, Apr 5, 2001	10.63	10.94	10.00	10.00
540	NASDAQ	MTEX	Wed, Apr 4, 2001	10.94	11.56	10.31	10.94
539	NASDAQ	MTEX	Tue, Apr 3, 2001	11.88	11.88	10.00	10.31
538	NASDAQ	MTEX	Mon, Apr 2, 2001	11.88	11.88	10.94	10.94
537	NASDAQ	MTEX	Fri, Mar 30, 2001	11.25	11.25	10.94	11.25
536	NASDAQ	MTEX	Thu, Mar 29, 2001	10.94	10.94	10.31	10.31
535	NASDAQ	MTEX	Wed, Mar 28, 2001	10.94	10.94	10.31	10.94
534	NASDAQ	MTEX	Tue, Mar 27, 2001	10.47	10.94	10.31	10.94
533	NASDAQ	MTEX	Mon, Mar 26, 2001	10.94	10.94	10.00	10.00
532	NASDAQ	MTEX	Fri, Mar 23, 2001	10.31	11.25	10.31	10.31
531	NASDAQ	MTEX	Thu, Mar 22, 2001	10.00	10.94	10.00	10.31
530	NASDAQ	MTEX	Wed, Mar 21, 2001	10.63	10.94	10.00	10.63
529	NASDAQ	MTEX	Tue, Mar 20, 2001	10.78	10.94	10.00	10.63
528	NASDAQ	MTEX	Mon, Mar 19, 2001	11.88	11.88	10.31	11.56
527	NASDAQ	MTEX	Fri, Mar 16, 2001	10.94	11.56	10.00	11.25
526	NASDAQ	MTEX	Thu, Mar 15, 2001	12.50	12.50	10.00	10.63
525	NASDAQ	MTEX	Wed, Mar 14, 2001	11.56	12.50	11.25	12.50
524	NASDAQ	MTEX	Tue, Mar 13, 2001	11.88	12.50	11.88	12.19
523	NASDAQ	MTEX	Mon, Mar 12, 2001	12.34	12.50	11.88	11.88
522	NASDAQ	MTEX	Fri, Mar 9, 2001	12.19	12.50	11.88	12.50
521	NASDAQ	MTEX	Thu, Mar 8, 2001	12.19	12.50	11.88	12.19
520	NASDAQ	MTEX	Wed, Mar 7, 2001	12.50	12.50	12.19	12.50
519	NASDAQ	MTEX	Tue, Mar 6, 2001	12.50	12.50	11.88	12.50
518	NASDAQ	MTEX	Mon, Mar 5, 2001	12.03	12.50	11.88	12.50
517	NASDAQ	MTEX	Fri, Mar 2, 2001	12.19	12.19	11.25	11.88
516	NASDAQ	MTEX	Thu, Mar 1, 2001	11.56	12.19	11.56	12.19
515	NASDAQ	MTEX	Wed, Feb 28, 2001	11.25	11.56	11.25	11.56
514	NASDAQ	MTEX	Tue, Feb 27, 2001	11.56	11.56	11.25	11.56
513	NASDAQ	MTEX	Mon, Feb 26, 2001	11.56	11.56	11.41	11.56
512	NASDAQ	MTEX	Fri, Feb 23, 2001	11.56	11.56	10.94	10.94
511	NASDAQ	MTEX	Thu, Feb 22, 2001	11.09	11.56	10.63	10.94
510	NASDAQ	MTEX	Wed, Feb 21, 2001	10.63	11.25	10.63	11.25
509	NASDAQ	MTEX	Tue, Feb 20, 2001	10.78	10.94	10.63	10.63
508	NASDAQ	MTEX	Fri, Feb 16, 2001	10.63	11.25	10.00	10.94
507	NASDAQ	MTEX	Thu, Feb 15, 2001	12.50	12.50	10.00	11.25
506	NASDAQ	MTEX	Wed, Feb 14, 2001	12.19	12.81	11.56	11.56
505	NASDAQ	MTEX	Tue, Feb 13, 2001	12.50	12.97	11.88	11.88
504	NASDAQ	MTEX	Mon, Feb 12, 2001	13.44	13.44	12.50	12.50
503	NASDAQ	MTEX	Fri, Feb 9, 2001	13.44	13.44	13.13	13.13
502	NASDAQ	MTEX	Thu, Feb 8, 2001	13.13	13.13	12.19	13.13
501	NASDAQ	MTEX	Wed, Feb 7, 2001	13.75	13.75	12.19	13.75
500	NASDAQ	MTEX	Tue, Feb 6, 2001	12.50	13.75	12.19	13.13
499	NASDAQ	MTEX	Mon, Feb 5, 2001	12.19	13.75	12.19	12.50
498	NASDAQ	MTEX	Fri, Feb 2, 2001	12.66	12.81	12.19	12.19
497	NASDAQ	MTEX	Thu, Feb 1, 2001	12.66	12.81	12.19	12.19
496	NASDAQ	MTEX	Wed, Jan 31, 2001	12.81	12.81	12.19	12.19
495	NASDAQ	MTEX	Tue, Jan 30, 2001	11.88	13.13	11.25	12.50
494	NASDAQ	MTEX	Mon, Jan 29, 2001	11.88	12.19	11.88	12.19
493	NASDAQ	MTEX	Fri, Jan 26, 2001	12.19	12.81	11.25	11.88
492	NASDAQ	MTEX	Thu, Jan 25, 2001	12.50	12.97	11.56	11.56
491	NASDAQ	MTEX	Wed, Jan 24, 2001	12.19	14.69	12.19	13.13
490	NASDAQ	MTEX	Tue, Jan 23, 2001	11.56	12.50	11.25	12.19
489	NASDAQ	MTEX	Mon, Jan 22, 2001	11.56	11.56	11.25	11.25
488	NASDAQ	MTEX	Fri, Jan 19, 2001	10.94	11.25	10.94	10.94
487	NASDAQ	MTEX	Thu, Jan 18, 2001	12.19	12.50	10.63	11.25
486	NASDAQ	MTEX	Wed, Jan 17, 2001	12.50	12.50	12.19	12.19
485	NASDAQ	MTEX	Tue, Jan 16, 2001	12.50	12.50	11.88	12.50
484	NASDAQ	MTEX	Fri, Jan 12, 2001	12.81	12.81	11.88	11.88
483	NASDAQ	MTEX	Thu, Jan 11, 2001	12.81	12.81	12.50	12.50
482	NASDAQ	MTEX	Wed, Jan 10, 2001	12.81	12.81	12.50	12.50
481	NASDAQ	MTEX	Tue, Jan 9, 2001	13.13	13.13	11.88	12.50
480	NASDAQ	MTEX	Mon, Jan 8, 2001	13.75	14.06	12.50	13.13
479	NASDAQ	MTEX	Fri, Jan 5, 2001	13.44	13.44	13.44	13.44
478	NASDAQ	MTEX	Thu, Jan 4, 2001	13.13	13.44	13.13	13.13
477	NASDAQ	MTEX	Wed, Jan 3, 2001	12.97	13.13	12.50	13.13
476	NASDAQ	MTEX	Tue, Jan 2, 2001	12.19	13.13	12.19	12.81
475	NASDAQ	MTEX	Fri, Dec 29, 2000	12.81	13.13	12.19	12.50
474	NASDAQ	MTEX	Thu, Dec 28, 2000	12.50	12.81	12.19	12.50
473	NASDAQ	MTEX	Wed, Dec 27, 2000	12.50	12.81	12.19	12.50
472	NASDAQ	MTEX	Tue, Dec 26, 2000	12.81	13.44	12.19	12.34
471	NASDAQ	MTEX	Fri, Dec 22, 2000	12.81	13.13	12.50	12.50
470	NASDAQ	MTEX	Thu, Dec 21, 2000	13.75	13.75	12.50	12.81
469	NASDAQ	MTEX	Wed, Dec 20, 2000	14.53	14.53	12.50	12.81
468	NASDAQ	MTEX	Tue, Dec 19, 2000	14.53	15.00	13.44	13.75
467	NASDAQ	MTEX	Mon, Dec 18, 2000	14.84	15.63	13.75	14.38
466	NASDAQ	MTEX	Fri, Dec 15, 2000	15.00	15.00	14.38	15.00
465	NASDAQ	MTEX	Thu, Dec 14, 2000	15.00	15.00	14.69	15.00
464	NASDAQ	MTEX	Wed, Dec 13, 2000	15.94	16.88	15.00	15.00
463	NASDAQ	MTEX	Tue, Dec 12, 2000	16.88	16.88	15.94	15.94
462	NASDAQ	MTEX	Mon, Dec 11, 2000	16.72	16.88	15.63	15.63
461	NASDAQ	MTEX	Fri, Dec 8, 2000	15.00	16.25	14.69	15.00
460	NASDAQ	MTEX	Thu, Dec 7, 2000	16.88	17.19	14.38	15.00
459	NASDAQ	MTEX	Wed, Dec 6, 2000	16.25	17.50	16.25	16.56
458	NASDAQ	MTEX	Tue, Dec 5, 2000	16.56	19.06	15.94	16.88
457	NASDAQ	MTEX	Mon, Dec 4, 2000	17.03	18.75	16.88	18.44
456	NASDAQ	MTEX	Fri, Dec 1, 2000	18.13	20.00	15.94	19.38
455	NASDAQ	MTEX	Thu, Nov 30, 2000	14.69	17.50	14.69	16.88
454	NASDAQ	MTEX	Wed, Nov 29, 2000	15.47	16.56	14.38	16.56
453	NASDAQ	MTEX	Tue, Nov 28, 2000	15.16	18.75	13.75	15.63
452	NASDAQ	MTEX	Mon, Nov 27, 2000	16.88	17.50	15.00	16.25
451	NASDAQ	MTEX	Fri, Nov 24, 2000	16.72	17.19	16.25	17.19
450	NASDAQ	MTEX	Wed, Nov 22, 2000	16.25	17.19	15.00	15.00
449	NASDAQ	MTEX	Tue, Nov 21, 2000	15.78	18.13	15.63	17.50
448	NASDAQ	MTEX	Mon, Nov 20, 2000	20.00	20.00	15.00	18.13
447	NASDAQ	MTEX	Fri, Nov 17, 2000	19.38	20.94	18.75	20.63
446	NASDAQ	MTEX	Thu, Nov 16, 2000	19.22	21.25	19.06	19.38
445	NASDAQ	MTEX	Wed, Nov 15, 2000	19.84	20.00	19.06	19.06
444	NASDAQ	MTEX	Tue, Nov 14, 2000	19.22	20.00	18.75	20.00
443	NASDAQ	MTEX	Mon, Nov 13, 2000	18.75	20.47	16.25	19.38
442	NASDAQ	MTEX	Fri, Nov 10, 2000	20.00	21.25	20.00	20.00
441	NASDAQ	MTEX	Thu, Nov 9, 2000	21.56	21.56	20.00	20.31
440	NASDAQ	MTEX	Wed, Nov 8, 2000	18.91	21.88	18.91	21.88
439	NASDAQ	MTEX	Tue, Nov 7, 2000	22.50	22.50	17.50	18.75
438	NASDAQ	MTEX	Mon, Nov 6, 2000	23.13	25.00	20.00	20.00
437	NASDAQ	MTEX	Fri, Nov 3, 2000	25.00	25.00	22.50	22.50
436	NASDAQ	MTEX	Thu, Nov 2, 2000	25.00	25.00	22.50	22.50
435	NASDAQ	MTEX	Wed, Nov 1, 2000	23.28	24.69	23.28	24.69
434	NASDAQ	MTEX	Tue, Oct 31, 2000	23.75	23.75	23.13	23.75
433	NASDAQ	MTEX	Mon, Oct 30, 2000	20.78	23.75	20.63	23.13
432	NASDAQ	MTEX	Fri, Oct 27, 2000	21.25	21.25	20.00	21.25
431	NASDAQ	MTEX	Thu, Oct 26, 2000	20.63	21.25	20.00	20.00
430	NASDAQ	MTEX	Wed, Oct 25, 2000	20.63	20.63	20.00	20.00
429	NASDAQ	MTEX	Tue, Oct 24, 2000	19.38	20.00	18.13	19.38
428	NASDAQ	MTEX	Mon, Oct 23, 2000	20.00	20.00	16.56	19.38
427	NASDAQ	MTEX	Fri, Oct 20, 2000	20.63	21.25	17.81	18.75
426	NASDAQ	MTEX	Thu, Oct 19, 2000	20.47	22.19	20.00	20.31
425	NASDAQ	MTEX	Wed, Oct 18, 2000	17.50	21.25	17.50	21.25
424	NASDAQ	MTEX	Tue, Oct 17, 2000	20.31	20.31	17.50	17.50
423	NASDAQ	MTEX	Mon, Oct 16, 2000	20.63	21.88	17.50	19.06
422	NASDAQ	MTEX	Fri, Oct 13, 2000	20.31	20.63	19.38	19.69
421	NASDAQ	MTEX	Thu, Oct 12, 2000	20.47	21.25	19.38	20.63
420	NASDAQ	MTEX	Wed, Oct 11, 2000	20.31	22.19	20.00	21.25
419	NASDAQ	MTEX	Tue, Oct 10, 2000	21.72	23.75	20.00	20.63
418	NASDAQ	MTEX	Mon, Oct 9, 2000	23.28	23.75	21.56	21.56
417	NASDAQ	MTEX	Fri, Oct 6, 2000	23.13	23.75	23.13	23.75
416	NASDAQ	MTEX	Thu, Oct 5, 2000	23.75	24.69	23.75	24.06
415	NASDAQ	MTEX	Wed, Oct 4, 2000	23.44	24.69	23.44	23.75
414	NASDAQ	MTEX	Tue, Oct 3, 2000	24.38	24.69	23.13	23.75
413	NASDAQ	MTEX	Mon, Oct 2, 2000	24.06	24.38	23.75	24.06
412	NASDAQ	MTEX	Fri, Sep 29, 2000	23.28	24.06	22.50	22.50
411	NASDAQ	MTEX	Thu, Sep 28, 2000	23.13	24.06	22.50	24.06
410	NASDAQ	MTEX	Wed, Sep 27, 2000	23.75	25.00	20.31	23.13
409	NASDAQ	MTEX	Tue, Sep 26, 2000	23.75	23.75	20.31	23.13
408	NASDAQ	MTEX	Mon, Sep 25, 2000	22.81	23.75	20.00	20.31
407	NASDAQ	MTEX	Fri, Sep 22, 2000	23.28	24.06	22.19	22.19
406	NASDAQ	MTEX	Thu, Sep 21, 2000	23.75	27.19	22.50	24.06
405	NASDAQ	MTEX	Wed, Sep 20, 2000	25.63	27.50	23.75	26.88
404	NASDAQ	MTEX	Tue, Sep 19, 2000	26.41	26.41	23.75	25.94
403	NASDAQ	MTEX	Mon, Sep 18, 2000	27.03	27.03	25.63	26.25
402	NASDAQ	MTEX	Fri, Sep 15, 2000	27.19	27.50	26.88	27.19
401	NASDAQ	MTEX	Thu, Sep 14, 2000	29.06	29.06	26.88	27.19
400	NASDAQ	MTEX	Wed, Sep 13, 2000	28.75	29.06	28.44	28.44
399	NASDAQ	MTEX	Tue, Sep 12, 2000	28.44	28.75	27.81	28.75
398	NASDAQ	MTEX	Mon, Sep 11, 2000	28.75	28.75	27.81	28.75
397	NASDAQ	MTEX	Fri, Sep 8, 2000	28.75	28.75	27.81	28.75
396	NASDAQ	MTEX	Thu, Sep 7, 2000	28.91	29.38	28.44	29.06
395	NASDAQ	MTEX	Wed, Sep 6, 2000	28.59	29.38	28.44	28.44
394	NASDAQ	MTEX	Tue, Sep 5, 2000	27.81	29.06	27.50	28.59
393	NASDAQ	MTEX	Fri, Sep 1, 2000	28.13	28.44	27.34	28.44
392	NASDAQ	MTEX	Thu, Aug 31, 2000	27.81	28.13	27.50	27.50
391	NASDAQ	MTEX	Wed, Aug 30, 2000	26.25	27.19	26.25	27.19
390	NASDAQ	MTEX	Tue, Aug 29, 2000	27.97	28.13	26.25	26.88
389	NASDAQ	MTEX	Mon, Aug 28, 2000	27.19	28.13	27.19	27.50
388	NASDAQ	MTEX	Fri, Aug 25, 2000	27.19	27.50	26.25	26.88
387	NASDAQ	MTEX	Thu, Aug 24, 2000	26.56	27.19	25.00	25.94
386	NASDAQ	MTEX	Wed, Aug 23, 2000	26.88	27.50	25.63	26.25
385	NASDAQ	MTEX	Tue, Aug 22, 2000	25.31	27.50	25.00	26.25
384	NASDAQ	MTEX	Mon, Aug 21, 2000	24.84	25.31	24.06	25.31
383	NASDAQ	MTEX	Fri, Aug 18, 2000	21.88	25.00	21.88	25.00
382	NASDAQ	MTEX	Thu, Aug 17, 2000	22.03	23.13	21.88	21.88
381	NASDAQ	MTEX	Wed, Aug 16, 2000	22.19	23.13	20.63	23.13
380	NASDAQ	MTEX	Tue, Aug 15, 2000	24.38	25.63	20.63	22.50
379	NASDAQ	MTEX	Mon, Aug 14, 2000	35.31	35.31	28.13	30.63
378	NASDAQ	MTEX	Fri, Aug 11, 2000	36.56	37.50	33.75	35.00
377	NASDAQ	MTEX	Thu, Aug 10, 2000	38.75	39.38	31.25	35.63
376	NASDAQ	MTEX	Wed, Aug 9, 2000	44.06	44.38	36.25	38.75
375	NASDAQ	MTEX	Tue, Aug 8, 2000	32.50	39.38	30.94	37.50
374	NASDAQ	MTEX	Mon, Aug 7, 2000	23.13	29.38	22.50	27.50
373	NASDAQ	MTEX	Fri, Aug 4, 2000	16.25	22.50	15.00	21.25
372	NASDAQ	MTEX	Thu, Aug 3, 2000	12.50	15.31	12.19	14.38
371	NASDAQ	MTEX	Wed, Aug 2, 2000	11.88	12.50	11.25	12.19
370	NASDAQ	MTEX	Tue, Aug 1, 2000	13.75	14.06	11.25	11.25
369	NASDAQ	MTEX	Mon, Jul 31, 2000	14.38	14.38	12.81	14.38
368	NASDAQ	MTEX	Fri, Jul 28, 2000	15.31	15.63	12.50	12.50
367	NASDAQ	MTEX	Thu, Jul 27, 2000	15.63	16.56	14.38	14.38
366	NASDAQ	MTEX	Wed, Jul 26, 2000	16.88	16.88	14.69	15.00
365	NASDAQ	MTEX	Tue, Jul 25, 2000	16.25	17.50	15.63	16.41
364	NASDAQ	MTEX	Mon, Jul 24, 2000	18.13	18.44	16.88	16.88
363	NASDAQ	MTEX	Fri, Jul 21, 2000	17.50	18.13	16.56	18.13
362	NASDAQ	MTEX	Thu, Jul 20, 2000	18.44	18.75	17.19	17.19
361	NASDAQ	MTEX	Wed, Jul 19, 2000	19.69	19.84	16.56	18.13
360	NASDAQ	MTEX	Tue, Jul 18, 2000	20.00	20.63	19.06	19.69
359	NASDAQ	MTEX	Mon, Jul 17, 2000	20.94	20.94	19.53	20.00
358	NASDAQ	MTEX	Fri, Jul 14, 2000	20.00	20.63	19.69	20.00
357	NASDAQ	MTEX	Thu, Jul 13, 2000	22.50	22.50	20.00	20.63
356	NASDAQ	MTEX	Wed, Jul 12, 2000	22.19	22.19	21.25	21.25
355	NASDAQ	MTEX	Tue, Jul 11, 2000	22.03	22.50	21.25	22.19
354	NASDAQ	MTEX	Mon, Jul 10, 2000	22.81	23.13	21.88	21.88
353	NASDAQ	MTEX	Fri, Jul 7, 2000	24.06	24.06	22.81	22.81
352	NASDAQ	MTEX	Thu, Jul 6, 2000	22.50	23.13	22.50	22.50
351	NASDAQ	MTEX	Wed, Jul 5, 2000	23.13	23.13	22.50	23.13
350	NASDAQ	MTEX	Mon, Jul 3, 2000	23.13	23.75	22.50	22.50
349	NASDAQ	MTEX	Fri, Jun 30, 2000	22.19	23.75	21.88	23.13
348	NASDAQ	MTEX	Thu, Jun 29, 2000	22.66	22.81	22.19	22.50
347	NASDAQ	MTEX	Wed, Jun 28, 2000	24.06	24.06	22.50	22.97
346	NASDAQ	MTEX	Tue, Jun 27, 2000	23.13	23.44	22.81	22.81
345	NASDAQ	MTEX	Mon, Jun 26, 2000	23.91	26.25	22.50	23.13
344	NASDAQ	MTEX	Fri, Jun 23, 2000	25.00	25.00	22.50	23.13
343	NASDAQ	MTEX	Thu, Jun 22, 2000	24.69	26.88	24.38	24.69
342	NASDAQ	MTEX	Wed, Jun 21, 2000	25.16	25.63	23.75	25.00
341	NASDAQ	MTEX	Tue, Jun 20, 2000	21.88	23.75	20.94	23.44
340	NASDAQ	MTEX	Mon, Jun 19, 2000	20.78	21.88	20.78	21.56
339	NASDAQ	MTEX	Fri, Jun 16, 2000	20.94	22.50	20.31	21.25
338	NASDAQ	MTEX	Thu, Jun 15, 2000	21.25	21.88	20.31	21.25
337	NASDAQ	MTEX	Wed, Jun 14, 2000	26.56	26.56	20.31	21.72
336	NASDAQ	MTEX	Tue, Jun 13, 2000	27.19	27.50	24.06	26.25
335	NASDAQ	MTEX	Mon, Jun 12, 2000	29.06	30.31	25.00	25.31
334	NASDAQ	MTEX	Fri, Jun 9, 2000	27.66	27.66	25.94	26.41
333	NASDAQ	MTEX	Thu, Jun 8, 2000	27.03	27.50	26.56	27.50
332	NASDAQ	MTEX	Wed, Jun 7, 2000	27.34	27.50	26.56	27.19
331	NASDAQ	MTEX	Tue, Jun 6, 2000	26.88	29.38	26.56	27.19
330	NASDAQ	MTEX	Mon, Jun 5, 2000	26.88	27.50	26.25	27.50
329	NASDAQ	MTEX	Fri, Jun 2, 2000	25.00	26.25	23.75	26.25
328	NASDAQ	MTEX	Thu, Jun 1, 2000	24.69	25.00	24.38	25.00
327	NASDAQ	MTEX	Wed, May 31, 2000	25.00	25.00	24.69	24.69
326	NASDAQ	MTEX	Tue, May 30, 2000	25.00	26.25	24.53	24.53
325	NASDAQ	MTEX	Fri, May 26, 2000	24.06	25.63	24.06	25.00
324	NASDAQ	MTEX	Thu, May 25, 2000	25.16	25.16	23.75	24.38
323	NASDAQ	MTEX	Wed, May 24, 2000	24.69	25.00	23.44	24.06
322	NASDAQ	MTEX	Tue, May 23, 2000	25.00	25.00	23.75	24.38
321	NASDAQ	MTEX	Mon, May 22, 2000	23.75	25.00	23.44	24.38
320	NASDAQ	MTEX	Fri, May 19, 2000	23.75	24.06	23.44	24.06
319	NASDAQ	MTEX	Thu, May 18, 2000	24.22	25.00	23.44	23.75
318	NASDAQ	MTEX	Wed, May 17, 2000	25.00	25.00	23.28	23.75
317	NASDAQ	MTEX	Tue, May 16, 2000	24.69	25.00	23.44	24.69
316	NASDAQ	MTEX	Mon, May 15, 2000	24.38	25.00	21.88	23.13
315	NASDAQ	MTEX	Fri, May 12, 2000	24.38	25.00	21.56	21.56
314	NASDAQ	MTEX	Thu, May 11, 2000	27.19	27.50	22.50	22.50
313	NASDAQ	MTEX	Wed, May 10, 2000	27.19	27.19	23.44	24.06
312	NASDAQ	MTEX	Tue, May 9, 2000	25.94	26.25	24.38	24.38
311	NASDAQ	MTEX	Mon, May 8, 2000	25.63	26.25	22.50	23.75
310	NASDAQ	MTEX	Fri, May 5, 2000	26.56	28.75	25.00	26.25
309	NASDAQ	MTEX	Thu, May 4, 2000	26.88	27.50	25.00	25.63
308	NASDAQ	MTEX	Wed, May 3, 2000	30.00	30.00	25.31	26.25
307	NASDAQ	MTEX	Tue, May 2, 2000	30.00	30.63	28.75	28.75
306	NASDAQ	MTEX	Mon, May 1, 2000	30.63	32.50	27.50	27.97
305	NASDAQ	MTEX	Fri, Apr 28, 2000	29.69	30.63	28.13	30.00
304	NASDAQ	MTEX	Thu, Apr 27, 2000	30.94	31.09	28.13	29.38
303	NASDAQ	MTEX	Wed, Apr 26, 2000	30.00	30.63	28.75	29.38
302	NASDAQ	MTEX	Tue, Apr 25, 2000	26.25	30.00	25.63	29.69
301	NASDAQ	MTEX	Mon, Apr 24, 2000	30.63	30.63	25.00	25.63
300	NASDAQ	MTEX	Thu, Apr 20, 2000	30.00	40.00	27.50	28.75
299	NASDAQ	MTEX	Wed, Apr 19, 2000	30.63	33.75	30.00	32.50
298	NASDAQ	MTEX	Tue, Apr 18, 2000	30.63	32.50	27.81	30.00
297	NASDAQ	MTEX	Mon, Apr 17, 2000	34.38	35.00	30.00	31.25
296	NASDAQ	MTEX	Fri, Apr 14, 2000	36.25	36.25	31.88	33.75
295	NASDAQ	MTEX	Thu, Apr 13, 2000	35.63	38.44	34.69	34.69
294	NASDAQ	MTEX	Wed, Apr 12, 2000	40.00	41.25	31.88	36.88
293	NASDAQ	MTEX	Tue, Apr 11, 2000	39.06	54.69	36.56	39.38
292	NASDAQ	MTEX	Mon, Apr 10, 2000	35.00	38.13	34.06	35.00
291	NASDAQ	MTEX	Fri, Apr 7, 2000	37.19	37.19	35.00	35.31
290	NASDAQ	MTEX	Thu, Apr 6, 2000	37.19	37.50	30.94	37.50
289	NASDAQ	MTEX	Wed, Apr 5, 2000	38.13	39.38	35.00	35.31
288	NASDAQ	MTEX	Tue, Apr 4, 2000	38.13	40.00	37.50	37.50
287	NASDAQ	MTEX	Mon, Apr 3, 2000	38.75	41.88	36.88	39.38
286	NASDAQ	MTEX	Fri, Mar 31, 2000	37.50	37.50	35.63	37.50
285	NASDAQ	MTEX	Thu, Mar 30, 2000	37.50	40.00	35.00	37.50
284	NASDAQ	MTEX	Wed, Mar 29, 2000	38.59	39.69	36.25	36.88
283	NASDAQ	MTEX	Tue, Mar 28, 2000	40.31	40.31	35.31	37.50
282	NASDAQ	MTEX	Mon, Mar 27, 2000	43.75	46.25	38.75	40.00
281	NASDAQ	MTEX	Fri, Mar 24, 2000	45.00	47.50	43.13	46.88
280	NASDAQ	MTEX	Thu, Mar 23, 2000	44.69	47.50	43.75	46.88
279	NASDAQ	MTEX	Wed, Mar 22, 2000	44.38	46.25	42.50	45.63
278	NASDAQ	MTEX	Tue, Mar 21, 2000	46.56	48.75	45.00	45.00
277	NASDAQ	MTEX	Mon, Mar 20, 2000	49.06	49.06	45.00	45.63
276	NASDAQ	MTEX	Fri, Mar 17, 2000	49.06	49.06	47.50	47.50
275	NASDAQ	MTEX	Thu, Mar 16, 2000	48.75	48.75	48.13	48.75
274	NASDAQ	MTEX	Wed, Mar 15, 2000	45.63	49.38	45.00	48.75
273	NASDAQ	MTEX	Tue, Mar 14, 2000	47.50	48.75	45.63	46.25
272	NASDAQ	MTEX	Mon, Mar 13, 2000	45.63	47.50	45.00	47.50
271	NASDAQ	MTEX	Fri, Mar 10, 2000	47.50	47.50	45.63	47.50
270	NASDAQ	MTEX	Thu, Mar 9, 2000	47.50	48.13	45.00	46.88
269	NASDAQ	MTEX	Wed, Mar 8, 2000	48.75	50.00	46.88	47.50
268	NASDAQ	MTEX	Tue, Mar 7, 2000	49.06	49.38	47.50	48.75
267	NASDAQ	MTEX	Mon, Mar 6, 2000	49.38	52.50	48.75	48.75
266	NASDAQ	MTEX	Fri, Mar 3, 2000	50.31	51.25	48.75	49.38
265	NASDAQ	MTEX	Thu, Mar 2, 2000	50.00	51.25	48.75	48.75
264	NASDAQ	MTEX	Wed, Mar 1, 2000	47.19	50.00	47.19	50.00
263	NASDAQ	MTEX	Tue, Feb 29, 2000	47.19	48.13	45.00	47.50
262	NASDAQ	MTEX	Mon, Feb 28, 2000	48.13	48.13	46.25	46.88
261	NASDAQ	MTEX	Fri, Feb 25, 2000	46.88	49.38	46.88	48.75
260	NASDAQ	MTEX	Thu, Feb 24, 2000	46.25	47.19	46.25	46.25
259	NASDAQ	MTEX	Wed, Feb 23, 2000	46.88	47.50	46.25	46.25
258	NASDAQ	MTEX	Tue, Feb 22, 2000	46.56	46.88	45.63	46.88
257	NASDAQ	MTEX	Fri, Feb 18, 2000	46.88	46.88	45.63	46.88
256	NASDAQ	MTEX	Thu, Feb 17, 2000	46.25	48.13	46.25	46.25
255	NASDAQ	MTEX	Wed, Feb 16, 2000	46.88	47.50	46.25	46.88
254	NASDAQ	MTEX	Tue, Feb 15, 2000	47.50	47.50	46.25	46.25
253	NASDAQ	MTEX	Mon, Feb 14, 2000	47.81	48.75	46.88	46.88
252	NASDAQ	MTEX	Fri, Feb 11, 2000	47.50	49.06	46.88	48.75
251	NASDAQ	MTEX	Thu, Feb 10, 2000	50.00	50.63	45.00	47.50
250	NASDAQ	MTEX	Wed, Feb 9, 2000	49.38	50.00	48.75	50.00
249	NASDAQ	MTEX	Tue, Feb 8, 2000	48.75	50.00	48.75	49.38
248	NASDAQ	MTEX	Mon, Feb 7, 2000	49.38	50.00	48.75	49.69
247	NASDAQ	MTEX	Fri, Feb 4, 2000	49.38	50.63	47.50	50.00
246	NASDAQ	MTEX	Thu, Feb 3, 2000	46.88	48.75	46.88	48.13
245	NASDAQ	MTEX	Wed, Feb 2, 2000	50.00	50.63	46.25	49.38
244	NASDAQ	MTEX	Tue, Feb 1, 2000	50.63	50.63	48.75	50.63
243	NASDAQ	MTEX	Mon, Jan 31, 2000	51.25	52.19	47.50	47.50
242	NASDAQ	MTEX	Fri, Jan 28, 2000	50.00	50.63	49.38	50.63
241	NASDAQ	MTEX	Thu, Jan 27, 2000	50.00	50.63	50.00	50.00
240	NASDAQ	MTEX	Wed, Jan 26, 2000	50.31	51.88	49.38	50.00
239	NASDAQ	MTEX	Tue, Jan 25, 2000	50.00	52.19	48.75	50.31
238	NASDAQ	MTEX	Mon, Jan 24, 2000	50.31	51.25	50.00	50.63
237	NASDAQ	MTEX	Fri, Jan 21, 2000	50.31	50.94	50.00	50.94
236	NASDAQ	MTEX	Thu, Jan 20, 2000	50.63	52.50	50.31	50.63
235	NASDAQ	MTEX	Wed, Jan 19, 2000	51.56	52.81	50.00	51.25
234	NASDAQ	MTEX	Tue, Jan 18, 2000	51.25	53.13	50.63	52.50
233	NASDAQ	MTEX	Fri, Jan 14, 2000	51.88	52.50	50.63	50.63
232	NASDAQ	MTEX	Thu, Jan 13, 2000	51.56	52.50	51.25	52.19
231	NASDAQ	MTEX	Wed, Jan 12, 2000	50.63	54.38	49.38	51.88
230	NASDAQ	MTEX	Tue, Jan 11, 2000	50.00	50.00	47.50	50.00
229	NASDAQ	MTEX	Mon, Jan 10, 2000	51.88	52.50	48.75	48.75
228	NASDAQ	MTEX	Fri, Jan 7, 2000	52.81	53.75	50.31	51.88
227	NASDAQ	MTEX	Thu, Jan 6, 2000	51.41	53.75	50.00	53.13
226	NASDAQ	MTEX	Wed, Jan 5, 2000	50.00	55.00	50.00	51.25
225	NASDAQ	MTEX	Tue, Jan 4, 2000	52.50	53.44	50.00	50.63
224	NASDAQ	MTEX	Mon, Jan 3, 2000	52.19	52.50	50.00	52.50
223	NASDAQ	MTEX	Fri, Dec 31, 1999	50.00	55.00	48.75	51.88
222	NASDAQ	MTEX	Thu, Dec 30, 1999	52.50	56.88	48.75	51.25
221	NASDAQ	MTEX	Wed, Dec 29, 1999	46.25	52.50	46.25	52.50
220	NASDAQ	MTEX	Tue, Dec 28, 1999	45.31	52.50	45.00	46.25
219	NASDAQ	MTEX	Mon, Dec 27, 1999	48.13	49.69	45.63	47.50
218	NASDAQ	MTEX	Thu, Dec 23, 1999	48.75	50.00	45.00	49.69
217	NASDAQ	MTEX	Wed, Dec 22, 1999	51.25	52.50	43.75	49.69
216	NASDAQ	MTEX	Tue, Dec 21, 1999	52.19	53.13	50.00	50.31
215	NASDAQ	MTEX	Mon, Dec 20, 1999	53.44	58.75	51.88	52.50
214	NASDAQ	MTEX	Fri, Dec 17, 1999	51.25	55.00	50.00	53.44
213	NASDAQ	MTEX	Thu, Dec 16, 1999	56.25	57.50	51.25	53.75
212	NASDAQ	MTEX	Wed, Dec 15, 1999	56.09	56.25	55.00	55.63
211	NASDAQ	MTEX	Tue, Dec 14, 1999	56.25	57.50	55.00	57.19
210	NASDAQ	MTEX	Mon, Dec 13, 1999	57.50	60.00	55.00	56.25
209	NASDAQ	MTEX	Fri, Dec 10, 1999	59.69	59.69	55.00	55.00
208	NASDAQ	MTEX	Thu, Dec 9, 1999	58.75	60.00	55.00	55.00
207	NASDAQ	MTEX	Wed, Dec 8, 1999	58.13	59.38	51.25	58.13
206	NASDAQ	MTEX	Tue, Dec 7, 1999	57.50	60.00	56.25	56.25
205	NASDAQ	MTEX	Mon, Dec 6, 1999	57.81	59.69	57.81	59.69
204	NASDAQ	MTEX	Fri, Dec 3, 1999	57.81	60.00	56.88	57.50
203	NASDAQ	MTEX	Thu, Dec 2, 1999	58.91	58.91	56.88	57.50
202	NASDAQ	MTEX	Wed, Dec 1, 1999	59.69	60.00	57.50	58.13
201	NASDAQ	MTEX	Tue, Nov 30, 1999	60.00	61.25	58.13	59.38
200	NASDAQ	MTEX	Mon, Nov 29, 1999	62.81	62.81	58.13	59.38
199	NASDAQ	MTEX	Fri, Nov 26, 1999	61.25	63.75	60.00	61.25
198	NASDAQ	MTEX	Wed, Nov 24, 1999	61.25	62.50	60.31	60.63
197	NASDAQ	MTEX	Tue, Nov 23, 1999	60.47	61.88	58.75	61.25
196	NASDAQ	MTEX	Mon, Nov 22, 1999	65.31	65.63	61.25	61.88
195	NASDAQ	MTEX	Fri, Nov 19, 1999	66.25	66.88	63.13	65.00
194	NASDAQ	MTEX	Thu, Nov 18, 1999	68.13	68.13	65.63	65.94
193	NASDAQ	MTEX	Wed, Nov 17, 1999	67.81	69.38	66.25	68.75
192	NASDAQ	MTEX	Tue, Nov 16, 1999	68.13	69.69	65.63	69.38
191	NASDAQ	MTEX	Mon, Nov 15, 1999	66.25	69.38	65.00	68.13
190	NASDAQ	MTEX	Fri, Nov 12, 1999	66.88	66.88	65.00	66.25
189	NASDAQ	MTEX	Thu, Nov 11, 1999	66.25	69.69	65.00	65.63
188	NASDAQ	MTEX	Wed, Nov 10, 1999	70.00	70.00	65.63	66.25
187	NASDAQ	MTEX	Tue, Nov 9, 1999	69.38	71.25	68.75	70.00
186	NASDAQ	MTEX	Mon, Nov 8, 1999	67.50	71.25	66.25	70.00
185	NASDAQ	MTEX	Fri, Nov 5, 1999	70.63	72.50	68.75	68.75
184	NASDAQ	MTEX	Thu, Nov 4, 1999	67.50	70.00	66.25	68.13
183	NASDAQ	MTEX	Wed, Nov 3, 1999	67.50	69.69	66.25	69.38
182	NASDAQ	MTEX	Tue, Nov 2, 1999	71.25	72.50	63.75	67.50
181	NASDAQ	MTEX	Mon, Nov 1, 1999	71.25	72.50	71.25	72.50
180	NASDAQ	MTEX	Fri, Oct 29, 1999	72.19	73.75	69.38	70.63
179	NASDAQ	MTEX	Thu, Oct 28, 1999	73.13	73.13	70.00	70.00
178	NASDAQ	MTEX	Wed, Oct 27, 1999	76.88	78.75	72.50	73.13
177	NASDAQ	MTEX	Tue, Oct 26, 1999	80.00	81.25	75.00	76.25
176	NASDAQ	MTEX	Mon, Oct 25, 1999	76.25	78.75	75.63	77.50
175	NASDAQ	MTEX	Fri, Oct 22, 1999	69.38	76.88	68.75	76.25
174	NASDAQ	MTEX	Thu, Oct 21, 1999	89.38	90.00	65.31	65.31
173	NASDAQ	MTEX	Wed, Oct 20, 1999	79.38	89.38	77.81	88.75
172	NASDAQ	MTEX	Tue, Oct 19, 1999	73.75	78.75	72.50	76.88
171	NASDAQ	MTEX	Mon, Oct 18, 1999	60.00	68.75	60.00	68.75
170	NASDAQ	MTEX	Fri, Oct 15, 1999	60.47	61.25	57.50	60.00
169	NASDAQ	MTEX	Thu, Oct 14, 1999	59.38	60.00	58.75	59.38
168	NASDAQ	MTEX	Wed, Oct 13, 1999	59.38	60.00	57.50	59.69
167	NASDAQ	MTEX	Tue, Oct 12, 1999	58.59	60.63	57.50	58.75
166	NASDAQ	MTEX	Mon, Oct 11, 1999	61.72	61.88	58.75	58.75
165	NASDAQ	MTEX	Fri, Oct 8, 1999	63.75	64.38	60.63	61.56
164	NASDAQ	MTEX	Thu, Oct 7, 1999	61.25	63.75	60.94	62.50
163	NASDAQ	MTEX	Wed, Oct 6, 1999	65.31	66.88	60.63	62.50
162	NASDAQ	MTEX	Tue, Oct 5, 1999	67.50	67.50	63.75	65.63
161	NASDAQ	MTEX	Mon, Oct 4, 1999	69.38	70.00	66.25	67.50
160	NASDAQ	MTEX	Fri, Oct 1, 1999	65.00	72.50	64.38	68.13
159	NASDAQ	MTEX	Thu, Sep 30, 1999	72.81	72.81	61.88	65.63
158	NASDAQ	MTEX	Wed, Sep 29, 1999	73.75	75.00	71.25	72.50
157	NASDAQ	MTEX	Tue, Sep 28, 1999	77.50	77.50	72.50	75.00
156	NASDAQ	MTEX	Mon, Sep 27, 1999	79.69	80.00	72.50	72.81
155	NASDAQ	MTEX	Fri, Sep 24, 1999	75.00	76.88	75.00	75.00
154	NASDAQ	MTEX	Thu, Sep 23, 1999	74.38	77.50	72.50	72.50
153	NASDAQ	MTEX	Wed, Sep 22, 1999	72.50	75.00	71.25	73.13
152	NASDAQ	MTEX	Tue, Sep 21, 1999	74.06	76.25	71.88	73.75
151	NASDAQ	MTEX	Mon, Sep 20, 1999	76.25	76.25	72.50	75.00
150	NASDAQ	MTEX	Fri, Sep 17, 1999	75.94	77.50	72.50	75.00
149	NASDAQ	MTEX	Thu, Sep 16, 1999	75.94	77.50	74.38	74.38
148	NASDAQ	MTEX	Wed, Sep 15, 1999	79.69	80.00	73.75	77.50
147	NASDAQ	MTEX	Tue, Sep 14, 1999	76.88	81.56	76.25	77.50
146	NASDAQ	MTEX	Mon, Sep 13, 1999	71.25	78.75	71.25	76.25
145	NASDAQ	MTEX	Fri, Sep 10, 1999	67.81	70.00	66.88	70.00
144	NASDAQ	MTEX	Thu, Sep 9, 1999	72.50	72.50	66.25	68.75
143	NASDAQ	MTEX	Wed, Sep 8, 1999	77.50	79.38	71.25	72.50
142	NASDAQ	MTEX	Tue, Sep 7, 1999	80.63	82.50	76.25	77.50
141	NASDAQ	MTEX	Fri, Sep 3, 1999	74.69	81.25	74.38	80.00
140	NASDAQ	MTEX	Thu, Sep 2, 1999	68.44	78.75	68.13	75.00
139	NASDAQ	MTEX	Wed, Sep 1, 1999	72.50	72.50	69.38	70.00
138	NASDAQ	MTEX	Tue, Aug 31, 1999	71.25	71.25	67.50	70.00
137	NASDAQ	MTEX	Mon, Aug 30, 1999	68.75	70.00	66.25	70.00
136	NASDAQ	MTEX	Fri, Aug 27, 1999	73.75	73.75	67.50	70.00
135	NASDAQ	MTEX	Thu, Aug 26, 1999	77.50	77.50	70.00	70.00
134	NASDAQ	MTEX	Wed, Aug 25, 1999	76.25	78.75	70.00	75.00
133	NASDAQ	MTEX	Tue, Aug 24, 1999	75.63	78.75	75.63	78.75
132	NASDAQ	MTEX	Mon, Aug 23, 1999	77.19	78.75	75.94	76.25
131	NASDAQ	MTEX	Fri, Aug 20, 1999	79.06	79.06	76.25	78.75
130	NASDAQ	MTEX	Thu, Aug 19, 1999	80.00	80.00	75.94	79.38
129	NASDAQ	MTEX	Wed, Aug 18, 1999	81.25	82.50	77.81	78.75
128	NASDAQ	MTEX	Tue, Aug 17, 1999	83.75	83.75	77.50	80.00
127	NASDAQ	MTEX	Mon, Aug 16, 1999	82.50	82.50	79.06	80.00
126	NASDAQ	MTEX	Fri, Aug 13, 1999	76.25	87.50	72.50	79.38
125	NASDAQ	MTEX	Thu, Aug 12, 1999	75.00	75.00	71.25	73.13
124	NASDAQ	MTEX	Wed, Aug 11, 1999	85.00	85.00	68.13	75.00
123	NASDAQ	MTEX	Tue, Aug 10, 1999	95.00	100.00	90.00	90.63
122	NASDAQ	MTEX	Mon, Aug 9, 1999	101.25	103.75	90.00	96.25
121	NASDAQ	MTEX	Fri, Aug 6, 1999	100.00	103.75	99.38	101.25
120	NASDAQ	MTEX	Thu, Aug 5, 1999	105.00	110.00	100.00	101.88
119	NASDAQ	MTEX	Wed, Aug 4, 1999	110.16	117.50	102.50	105.00
118	NASDAQ	MTEX	Tue, Aug 3, 1999	118.75	118.75	110.00	110.00
117	NASDAQ	MTEX	Mon, Aug 2, 1999	115.00	120.00	112.81	113.75
116	NASDAQ	MTEX	Fri, Jul 30, 1999	112.50	120.00	112.50	120.00
115	NASDAQ	MTEX	Thu, Jul 29, 1999	114.38	114.38	110.00	110.63
114	NASDAQ	MTEX	Wed, Jul 28, 1999	120.00	120.00	111.25	114.38
113	NASDAQ	MTEX	Tue, Jul 27, 1999	117.50	118.75	113.13	116.25
112	NASDAQ	MTEX	Mon, Jul 26, 1999	125.00	125.00	117.50	118.75
111	NASDAQ	MTEX	Fri, Jul 23, 1999	121.25	126.88	120.00	120.16
110	NASDAQ	MTEX	Thu, Jul 22, 1999	127.50	127.50	120.00	123.75
109	NASDAQ	MTEX	Wed, Jul 21, 1999	126.25	127.50	120.00	124.38
108	NASDAQ	MTEX	Tue, Jul 20, 1999	126.25	130.00	126.25	127.50
107	NASDAQ	MTEX	Mon, Jul 19, 1999	126.25	127.50	125.00	127.50
106	NASDAQ	MTEX	Fri, Jul 16, 1999	130.00	130.00	126.25	129.38
105	NASDAQ	MTEX	Thu, Jul 15, 1999	133.75	133.75	121.25	132.50
104	NASDAQ	MTEX	Wed, Jul 14, 1999	135.00	135.00	131.25	133.13
103	NASDAQ	MTEX	Tue, Jul 13, 1999	123.13	140.00	123.13	136.25
102	NASDAQ	MTEX	Mon, Jul 12, 1999	119.38	123.75	119.38	121.88
101	NASDAQ	MTEX	Fri, Jul 9, 1999	120.00	121.25	119.38	120.00
100	NASDAQ	MTEX	Thu, Jul 8, 1999	121.88	122.50	111.25	118.75
99	NASDAQ	MTEX	Wed, Jul 7, 1999	124.38	124.38	118.75	121.88
98	NASDAQ	MTEX	Tue, Jul 6, 1999	120.00	123.75	120.00	123.75
97	NASDAQ	MTEX	Fri, Jul 2, 1999	115.00	120.00	113.13	120.00
96	NASDAQ	MTEX	Thu, Jul 1, 1999	107.50	115.00	105.63	114.38
95	NASDAQ	MTEX	Wed, Jun 30, 1999	120.63	123.13	98.75	101.25
94	NASDAQ	MTEX	Tue, Jun 29, 1999	123.75	123.75	120.00	120.00
93	NASDAQ	MTEX	Mon, Jun 28, 1999	122.50	125.00	121.88	123.75
92	NASDAQ	MTEX	Fri, Jun 25, 1999	122.50	123.13	120.63	121.88
91	NASDAQ	MTEX	Thu, Jun 24, 1999	119.38	123.75	117.50	120.00
90	NASDAQ	MTEX	Wed, Jun 23, 1999	120.00	120.00	117.50	118.75
89	NASDAQ	MTEX	Tue, Jun 22, 1999	120.00	122.50	118.75	120.00
88	NASDAQ	MTEX	Mon, Jun 21, 1999	118.75	122.50	117.50	121.25
87	NASDAQ	MTEX	Fri, Jun 18, 1999	120.63	123.75	115.00	117.50
86	NASDAQ	MTEX	Thu, Jun 17, 1999	122.50	122.50	120.00	120.63
85	NASDAQ	MTEX	Wed, Jun 16, 1999	125.00	125.00	118.75	118.75
84	NASDAQ	MTEX	Tue, Jun 15, 1999	135.63	135.63	112.50	125.00
83	NASDAQ	MTEX	Mon, Jun 14, 1999	141.25	141.25	132.50	135.00
82	NASDAQ	MTEX	Fri, Jun 11, 1999	141.25	145.00	140.00	140.63
81	NASDAQ	MTEX	Thu, Jun 10, 1999	148.75	150.00	137.50	138.75
80	NASDAQ	MTEX	Wed, Jun 9, 1999	149.38	149.38	146.88	148.75
79	NASDAQ	MTEX	Tue, Jun 8, 1999	150.63	152.50	148.75	148.75
78	NASDAQ	MTEX	Mon, Jun 7, 1999	150.00	151.25	146.25	148.13
77	NASDAQ	MTEX	Fri, Jun 4, 1999	150.63	152.50	148.13	150.63
76	NASDAQ	MTEX	Thu, Jun 3, 1999	153.75	155.00	147.50	150.00
75	NASDAQ	MTEX	Wed, Jun 2, 1999	160.00	160.00	152.50	153.75
74	NASDAQ	MTEX	Tue, Jun 1, 1999	155.00	165.00	152.50	157.50
73	NASDAQ	MTEX	Fri, May 28, 1999	162.50	167.50	155.63	157.50
72	NASDAQ	MTEX	Thu, May 27, 1999	162.50	163.75	160.00	160.00
71	NASDAQ	MTEX	Wed, May 26, 1999	167.50	172.50	162.50	163.75
70	NASDAQ	MTEX	Tue, May 25, 1999	175.00	175.00	168.13	170.00
69	NASDAQ	MTEX	Mon, May 24, 1999	177.50	178.75	170.00	172.50
68	NASDAQ	MTEX	Fri, May 21, 1999	170.00	177.50	168.13	175.00
67	NASDAQ	MTEX	Thu, May 20, 1999	177.50	177.50	168.13	168.13
66	NASDAQ	MTEX	Wed, May 19, 1999	180.00	182.50	172.50	177.50
65	NASDAQ	MTEX	Tue, May 18, 1999	181.25	182.50	175.00	175.00
64	NASDAQ	MTEX	Mon, May 17, 1999	186.25	186.25	180.63	180.63
63	NASDAQ	MTEX	Fri, May 14, 1999	185.00	188.75	184.38	185.00
62	NASDAQ	MTEX	Thu, May 13, 1999	205.00	215.00	172.50	185.00
61	NASDAQ	MTEX	Wed, May 12, 1999	196.25	208.75	183.13	206.25
60	NASDAQ	MTEX	Tue, May 11, 1999	192.50	195.00	185.00	192.50
59	NASDAQ	MTEX	Mon, May 10, 1999	175.00	185.63	169.38	181.88
58	NASDAQ	MTEX	Fri, May 7, 1999	200.00	202.50	162.50	169.38
57	NASDAQ	MTEX	Thu, May 6, 1999	196.25	210.00	191.25	203.75
56	NASDAQ	MTEX	Wed, May 5, 1999	201.25	201.25	190.00	200.00
55	NASDAQ	MTEX	Tue, May 4, 1999	187.50	200.00	187.50	197.50
54	NASDAQ	MTEX	Mon, May 3, 1999	167.50	190.00	166.25	183.75
53	NASDAQ	MTEX	Fri, Apr 30, 1999	167.50	170.00	162.50	168.75
52	NASDAQ	MTEX	Thu, Apr 29, 1999	170.00	172.50	160.00	165.00
51	NASDAQ	MTEX	Wed, Apr 28, 1999	152.50	170.00	145.63	165.00
50	NASDAQ	MTEX	Tue, Apr 27, 1999	175.00	175.00	145.00	152.50
49	NASDAQ	MTEX	Mon, Apr 26, 1999	179.38	179.38	170.00	170.63
48	NASDAQ	MTEX	Fri, Apr 23, 1999	183.13	190.00	168.75	174.38
47	NASDAQ	MTEX	Thu, Apr 22, 1999	207.50	215.00	180.00	185.00
46	NASDAQ	MTEX	Wed, Apr 21, 1999	212.50	215.00	207.50	211.88
45	NASDAQ	MTEX	Tue, Apr 20, 1999	230.00	230.00	200.00	212.50
44	NASDAQ	MTEX	Mon, Apr 19, 1999	237.50	241.88	227.50	227.50
43	NASDAQ	MTEX	Fri, Apr 16, 1999	233.75	250.00	223.75	232.50
42	NASDAQ	MTEX	Thu, Apr 15, 1999	237.50	238.75	217.50	236.25
41	NASDAQ	MTEX	Wed, Apr 14, 1999	240.63	250.00	210.00	235.63
40	NASDAQ	MTEX	Tue, Apr 13, 1999	192.50	260.00	190.00	238.75
39	NASDAQ	MTEX	Mon, Apr 12, 1999	173.75	198.75	167.50	192.50
38	NASDAQ	MTEX	Fri, Apr 9, 1999	150.00	195.00	150.00	177.50
37	NASDAQ	MTEX	Thu, Apr 8, 1999	138.75	160.00	137.50	159.38
36	NASDAQ	MTEX	Wed, Apr 7, 1999	136.88	141.88	131.25	140.00
35	NASDAQ	MTEX	Tue, Apr 6, 1999	137.50	142.50	132.50	140.00
34	NASDAQ	MTEX	Mon, Apr 5, 1999	143.75	145.00	135.00	140.00
33	NASDAQ	MTEX	Thu, Apr 1, 1999	146.25	155.00	132.50	150.00
32	NASDAQ	MTEX	Wed, Mar 31, 1999	108.75	170.00	108.75	167.50
31	NASDAQ	MTEX	Tue, Mar 30, 1999	112.50	112.50	107.50	111.25
30	NASDAQ	MTEX	Mon, Mar 29, 1999	113.13	113.13	107.50	113.13
29	NASDAQ	MTEX	Fri, Mar 26, 1999	107.50	115.00	106.88	114.38
28	NASDAQ	MTEX	Thu, Mar 25, 1999	106.25	115.00	106.25	108.13
27	NASDAQ	MTEX	Wed, Mar 24, 1999	110.00	110.00	106.25	108.13
26	NASDAQ	MTEX	Tue, Mar 23, 1999	110.00	114.38	106.25	110.00
25	NASDAQ	MTEX	Mon, Mar 22, 1999	108.13	114.38	107.50	108.13
24	NASDAQ	MTEX	Fri, Mar 19, 1999	107.50	113.75	107.50	110.00
23	NASDAQ	MTEX	Thu, Mar 18, 1999	115.00	118.75	109.38	109.38
22	NASDAQ	MTEX	Wed, Mar 17, 1999	107.50	117.50	106.25	117.50
21	NASDAQ	MTEX	Tue, Mar 16, 1999	110.63	115.00	101.25	115.00
20	NASDAQ	MTEX	Mon, Mar 15, 1999	110.00	113.75	105.00	112.50
19	NASDAQ	MTEX	Fri, Mar 12, 1999	105.63	113.75	105.00	112.50
18	NASDAQ	MTEX	Thu, Mar 11, 1999	114.38	114.38	105.00	105.63
17	NASDAQ	MTEX	Wed, Mar 10, 1999	111.25	115.00	108.75	112.50
16	NASDAQ	MTEX	Tue, Mar 9, 1999	119.38	119.38	112.50	113.13
15	NASDAQ	MTEX	Mon, Mar 8, 1999	110.00	120.00	108.75	110.00
14	NASDAQ	MTEX	Fri, Mar 5, 1999	116.25	120.00	107.50	115.00
13	NASDAQ	MTEX	Thu, Mar 4, 1999	115.00	120.00	108.75	116.25
12	NASDAQ	MTEX	Wed, Mar 3, 1999	113.75	113.75	103.75	112.50
11	NASDAQ	MTEX	Tue, Mar 2, 1999	120.63	123.75	100.00	105.00
10	NASDAQ	MTEX	Mon, Mar 1, 1999	136.25	136.25	120.00	120.00
9	NASDAQ	MTEX	Fri, Feb 26, 1999	138.75	140.00	131.25	135.00
8	NASDAQ	MTEX	Thu, Feb 25, 1999	139.38	145.00	132.50	138.75
7	NASDAQ	MTEX	Wed, Feb 24, 1999	155.00	155.00	132.50	135.00
6	NASDAQ	MTEX	Tue, Feb 23, 1999	140.00	162.50	132.50	151.25
5	NASDAQ	MTEX	Mon, Feb 22, 1999	150.00	158.75	125.00	140.00
4	NASDAQ	MTEX	Fri, Feb 19, 1999	210.00	223.75	145.00	146.25
3	NASDAQ	MTEX	Thu, Feb 18, 1999	238.75	310.00	205.00	210.00
2	NASDAQ	MTEX	Wed, Feb 17, 1999	300.00	445.00	221.25	317.50
1	NASDAQ	MTEX	Tue, Feb 16, 1999	95.00	243.75	95.00	225.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Mannatech Inc NASDAQ:MTEX 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