Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	8.680	8.880	8.600	8.800	147,400	+0.20(+2.33%)
Mar 31, 2006	8.550	8.700	8.550	8.600	21,235	+0.10(+1.18%)
Mar 30, 2006	8.480	8.550	8.480	8.500	74,630	+0.02(+0.24%)
Mar 29, 2006	8.270	8.480	8.220	8.480	91,330	+0.13(+1.56%)
Mar 28, 2006	8.400	8.400	8.250	8.350	27,900	+0.10(+1.21%)
Mar 27, 2006	8.400	8.400	8.250	8.250	83,495	+0.01(+0.12%)
Mar 24, 2006	8.050	8.280	8.050	8.240	63,940	+0.17(+2.11%)
Mar 21, 2006	7.900	8.150	7.850	8.070	49,930	+0.22(+2.80%)
Mar 20, 2006	7.900	7.950	7.800	7.850	147,940	+0.00(+0.00%)
Mar 17, 2006	7.710	7.850	7.700	7.850	59,010	+0.15(+1.95%)
Mar 16, 2006	7.650	7.750	7.600	7.700	63,469	+0.10(+1.32%)
Mar 15, 2006	7.750	7.750	7.550	7.600	107,570	+0.01(+0.13%)
Mar 14, 2006	7.500	7.650	7.400	7.590	141,937	+0.11(+1.47%)
Mar 13, 2006	7.350	7.480	7.350	7.480	13,702	+0.13(+1.77%)
Mar 10, 2006	7.380	7.500	7.250	7.350	13,937	-0.15(-2.00%)
Mar 09, 2006	7.280	7.500	7.200	7.500	81,008	+0.30(+4.17%)
Mar 08, 2006	7.000	7.200	7.000	7.200	223,891	+0.20(+2.86%)
Mar 07, 2006	6.900	7.090	6.850	7.000	184,281	+0.45(+6.87%)
Mar 06, 2006	6.050	6.600	6.550	6.550	16,200	+0.15(+2.34%)
Mar 03, 2006	6.730	6.750	6.400	6.400	25,606	-0.33(-4.90%)
Mar 02, 2006	6.870	6.870	6.600	6.730	7,815	-0.16(-2.32%)