Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.600	7.600	7.450	7.550	26,268	+0.05(+0.67%)
Jun 29, 2006	7.500	7.500	7.500	7.500	0	+0.15(+2.04%)
Jun 28, 2006	7.750	7.750	7.350	7.350	29,917	-0.35(-4.55%)
Jun 27, 2006	7.810	7.810	7.700	7.700	3,420	-0.30(-3.75%)
Jun 23, 2006	8.000	8.000	8.000	8.000	1,200	+0.05(+0.63%)
Jun 22, 2006	8.000	8.000	7.920	7.950	25,644	-0.05(-0.62%)
Jun 21, 2006	8.150	8.150	7.980	8.000	30,270	+0.00(+0.00%)
Jun 20, 2006	8.100	8.100	7.900	8.000	13,340	+0.24(+3.09%)
Jun 19, 2006	7.850	7.850	7.750	7.760	86,021	-0.09(-1.15%)
Jun 16, 2006	7.850	7.850	7.600	7.850	19,250	+0.00(+0.00%)
Jun 15, 2006	8.000	8.000	7.750	7.850	11,681	+0.05(+0.64%)
Jun 14, 2006	7.750	7.800	7.570	7.800	362,450	+0.18(+2.36%)
Jun 13, 2006	8.300	8.300	7.620	7.620	47,580	-0.50(-6.16%)
Jun 12, 2006	8.330	8.330	8.120	8.120	24,489	-0.26(-3.10%)
Jun 09, 2006	8.350	8.380	8.340	8.380	10,924	-0.02(-0.24%)
Jun 08, 2006	8.500	8.500	8.330	8.400	60,650	-0.05(-0.59%)
Jun 07, 2006	8.550	8.550	8.320	8.450	24,583	+0.00(+0.00%)
Jun 06, 2006	8.480	8.480	8.350	8.450	26,169	+0.17(+2.05%)
Jun 05, 2006	8.700	8.740	8.280	8.280	84,494	-0.36(-4.17%)
Jun 02, 2006	8.650	8.680	8.600	8.640	12,866	-0.01(-0.12%)
Jun 01, 2006	8.530	8.750	8.520	8.650	355,009	+0.01(+0.12%)
May 31, 2006	8.550	8.750	8.510	8.640	38,208	-0.01(-0.12%)
May 30, 2006	8.550	8.650	8.500	8.650	54,045	+0.30(+3.59%)
May 26, 2006	8.010	8.350	8.000	8.350	1,789,363	-0.04(-0.48%)
May 25, 2006	8.100	8.400	8.050	8.390	6,149	+0.19(+2.32%)
May 24, 2006	8.250	8.450	8.050	8.200	13,680	-0.20(-2.38%)
May 23, 2006	8.440	8.580	8.100	8.400	76,616	+0.39(+4.87%)
May 22, 2006	8.010	8.010	8.010	8.010	0	+0.00(+0.00%)
May 19, 2006	7.920	8.130	7.920	8.010	12,300	-0.40(-4.76%)
May 18, 2006	8.250	8.410	8.010	8.410	235,702	+0.11(+1.33%)
May 17, 2006	8.200	8.550	8.200	8.300	23,604	-0.07(-0.84%)
May 16, 2006	8.600	8.600	8.170	8.370	6,800	+0.01(+0.12%)
May 15, 2006	8.700	8.700	8.350	8.360	6,242	-0.29(-3.35%)
May 12, 2006	8.750	8.750	8.600	8.650	22,471	+0.01(+0.12%)
May 11, 2006	8.700	8.720	8.210	8.640	144,133	-0.10(-1.14%)
May 10, 2006	8.750	8.800	8.720	8.740	67,670	-0.01(-0.11%)
May 09, 2006	8.650	8.750	8.600	8.750	1,254,902	+0.22(+2.58%)
May 08, 2006	8.650	8.670	8.500	8.530	34,714	-0.14(-1.61%)
May 05, 2006	8.650	8.700	8.650	8.670	34,819	+0.01(+0.12%)
May 04, 2006	8.750	8.750	8.600	8.660	62,774	+0.01(+0.12%)
May 03, 2006	8.620	8.700	8.500	8.650	25,403	+0.02(+0.23%)
May 02, 2006	8.510	8.690	8.510	8.630	18,900	+0.08(+0.94%)
May 01, 2006	8.600	8.900	8.510	8.550	35,713	-0.10(-1.16%)
Apr 28, 2006	8.650	8.650	8.650	8.650	0	+0.00(+0.00%)
Apr 27, 2006	8.600	8.740	8.600	8.650	16,900	+0.05(+0.58%)
Apr 26, 2006	8.510	8.700	8.500	8.600	24,133	+0.09(+1.06%)
Apr 25, 2006	8.610	8.610	8.500	8.510	18,474	-0.29(-3.30%)
Apr 24, 2006	8.700	8.800	8.700	8.800	13,326	+0.05(+0.57%)
Apr 21, 2006	8.720	8.780	8.720	8.750	47,400	-0.02(-0.23%)
Apr 20, 2006	8.880	8.880	8.730	8.770	30,749	-0.11(-1.24%)
Apr 19, 2006	8.700	8.900	8.610	8.880	36,690	+0.13(+1.49%)
Apr 18, 2006	8.700	8.750	8.700	8.750	39,372	+0.00(+0.00%)
Apr 17, 2006	8.650	8.810	8.650	8.750	11,497	+0.00(+0.00%)
Apr 13, 2006	8.800	8.800	8.750	8.750	64,730	-0.10(-1.13%)
Apr 12, 2006	8.890	8.900	8.830	8.850	42,310	+0.00(+0.00%)
Apr 11, 2006	8.800	8.900	8.750	8.850	91,893	+0.05(+0.57%)
Apr 10, 2006	8.890	8.890	8.770	8.800	8,277	-0.09(-1.01%)
Apr 07, 2006	8.750	8.950	8.510	8.890	77,727	+0.04(+0.45%)
Apr 06, 2006	8.900	9.000	8.850	8.850	60,455	-0.05(-0.56%)
Apr 05, 2006	9.250	9.250	8.900	8.900	390,460	-0.35(-3.78%)
Apr 04, 2006	8.750	9.490	8.750	9.250	688,876	+0.45(+5.11%)