Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.00	47.48	46.70	47.19	6,272,500	-0.10(-0.21%)
Nov 29, 2006	46.25	47.77	46.21	47.29	5,947,100	+1.32(+2.87%)
Nov 28, 2006	45.99	46.73	45.72	45.97	4,415,300	+0.09(+0.20%)
Nov 27, 2006	46.17	46.45	45.69	45.88	3,952,300	+0.23(+0.51%)
Nov 24, 2006	45.30	45.95	45.26	45.65	1,179,300	+0.27(+0.60%)
Nov 22, 2006	45.49	45.78	44.80	45.38	3,096,000	-0.25(-0.55%)
Nov 21, 2006	44.88	45.73	44.82	45.62	3,342,200	+1.09(+2.44%)
Nov 20, 2006	44.36	44.98	44.28	44.54	3,665,900	+0.05(+0.10%)
Nov 17, 2006	43.25	44.53	42.92	44.49	4,976,700	+1.06(+2.44%)
Nov 16, 2006	45.17	45.27	43.27	43.44	4,405,200	-1.49(-3.32%)
Nov 15, 2006	44.95	45.35	44.57	44.92	3,808,700	+0.22(+0.50%)
Nov 14, 2006	44.52	44.88	44.24	44.70	3,002,800	+0.05(+0.11%)
Nov 13, 2006	43.81	45.12	43.62	44.65	3,172,800	+0.41(+0.92%)
Nov 10, 2006	44.67	45.16	43.95	44.24	3,057,400	-0.50(-1.12%)
Nov 09, 2006	44.36	45.06	44.21	44.74	3,873,900	+0.56(+1.28%)
Nov 08, 2006	43.81	44.55	43.74	44.18	3,709,000	+0.11(+0.25%)
Nov 07, 2006	44.74	44.76	43.75	44.07	3,099,500	-0.81(-1.80%)
Nov 06, 2006	43.99	45.01	43.65	44.88	4,213,500	+0.62(+1.39%)
Nov 03, 2006	43.20	44.52	43.20	44.27	4,002,000	+1.27(+2.95%)
Nov 02, 2006	42.75	43.17	42.27	42.99	3,784,000	+0.01(+0.02%)
Nov 01, 2006	43.49	43.50	42.27	42.98	4,821,400	-0.22(-0.50%)
Oct 31, 2006	42.27	43.20	41.29	43.20	6,914,900	+0.55(+1.30%)
Oct 30, 2006	42.96	43.43	42.55	42.65	3,639,600	-0.53(-1.23%)
Oct 27, 2006	43.45	43.83	43.05	43.17	2,631,900	-0.24(-0.55%)
Oct 26, 2006	44.25	44.28	43.35	43.41	4,460,200	-0.38(-0.88%)
Oct 25, 2006	43.25	44.23	43.21	43.80	5,599,200	+0.21(+0.49%)
Oct 24, 2006	43.35	43.70	43.17	43.59	4,401,600	-0.05(-0.13%)
Oct 23, 2006	42.75	43.64	42.75	43.64	3,593,200	+0.33(+0.75%)
Oct 20, 2006	43.40	43.52	42.88	43.31	3,780,700	+0.17(+0.41%)
Oct 19, 2006	42.47	43.14	41.94	43.14	4,614,200	+0.87(+2.05%)
Oct 18, 2006	42.52	42.98	41.54	42.27	4,682,700	-0.09(-0.22%)
Oct 17, 2006	42.48	42.53	41.91	42.37	3,310,900	-0.19(-0.45%)
Oct 16, 2006	41.45	42.69	41.45	42.56	3,942,300	+1.00(+2.39%)
Oct 13, 2006	40.38	41.98	40.34	41.56	6,204,600	+1.42(+3.54%)
Oct 12, 2006	39.85	40.25	39.34	40.15	5,765,400	+0.61(+1.53%)
Oct 11, 2006	39.24	39.98	39.13	39.54	5,345,300	-0.20(-0.52%)
Oct 10, 2006	38.05	39.90	38.01	39.74	7,941,900	+1.52(+3.98%)
Oct 09, 2006	38.95	39.06	38.09	38.23	4,343,400	-0.20(-0.53%)
Oct 06, 2006	37.75	38.43	37.20	38.43	5,163,400	+0.71(+1.90%)
Oct 05, 2006	37.51	38.06	37.31	37.72	7,807,900	+0.75(+2.02%)
Oct 04, 2006	36.33	36.98	35.33	36.97	7,230,100	+1.00(+2.78%)
Oct 03, 2006	37.35	37.35	35.90	35.97	6,133,700	-1.86(-4.90%)
Oct 02, 2006	38.44	38.92	37.76	37.83	4,194,500	-0.62(-1.63%)
Sep 29, 2006	37.89	38.70	37.78	38.45	3,529,200	+0.45(+1.18%)
Sep 28, 2006	38.28	38.61	37.70	38.00	5,233,300	-0.16(-0.42%)
Sep 27, 2006	37.49	38.21	36.87	38.16	7,363,000	+1.17(+3.16%)
Sep 26, 2006	35.58	37.05	35.50	36.99	6,080,400	+1.33(+3.73%)
Sep 25, 2006	35.16	35.98	34.41	35.66	6,286,700	+0.06(+0.17%)
Sep 22, 2006	36.12	36.23	35.30	35.60	3,756,800	-0.25(-0.70%)
Sep 21, 2006	35.50	36.25	35.50	35.85	6,034,400	+0.48(+1.37%)
Sep 20, 2006	36.40	36.92	35.32	35.37	6,904,000	-1.35(-3.69%)
Sep 19, 2006	37.91	38.03	36.27	36.72	4,608,800	-1.05(-2.78%)
Sep 18, 2006	36.90	37.84	36.70	37.77	5,117,100	+1.17(+3.18%)
Sep 15, 2006	36.73	36.83	36.22	36.60	4,825,600	-0.18(-0.49%)
Sep 14, 2006	37.75	37.94	36.76	36.78	5,114,700	-0.98(-2.58%)
Sep 13, 2006	37.60	38.19	37.38	37.76	5,397,600	+0.46(+1.23%)
Sep 12, 2006	37.30	37.87	36.71	37.30	6,169,800	-0.14(-0.37%)
Sep 11, 2006	38.35	38.38	36.88	37.44	7,109,500	-1.19(-3.07%)
Sep 08, 2006	39.55	40.12	38.54	38.62	4,539,500	-1.10(-2.78%)
Sep 07, 2006	39.69	40.23	39.20	39.73	5,285,700	-0.04(-0.09%)
Sep 06, 2006	41.55	41.17	39.45	39.77	6,258,300	-1.78(-4.30%)
Sep 05, 2006	42.00	42.10	41.09	41.55	4,821,500	-0.95(-2.22%)
Sep 01, 2006	42.17	42.49	41.77	42.49	3,198,500	+0.74(+1.78%)
Aug 31, 2006	42.45	42.45	41.58	41.75	4,157,600	-0.70(-1.65%)
Aug 30, 2006	43.70	43.74	42.01	42.45	5,866,000	-1.50(-3.41%)
Aug 29, 2006	44.35	44.47	43.66	43.95	4,310,500	-0.88(-1.97%)
Aug 28, 2006	45.22	45.49	44.72	44.84	2,868,400	-1.23(-2.67%)
Aug 25, 2006	45.98	46.33	45.48	46.06	2,810,800	+0.28(+0.62%)
Aug 24, 2006	45.12	45.84	44.75	45.78	2,720,300	+0.66(+1.45%)
Aug 23, 2006	45.50	45.70	44.80	45.12	3,804,500	-0.52(-1.15%)
Aug 22, 2006	45.05	45.79	44.94	45.65	3,362,300	+0.68(+1.51%)
Aug 21, 2006	44.10	45.18	44.01	44.97	3,837,700	+1.37(+3.13%)
Aug 18, 2006	42.35	43.67	42.35	43.60	4,335,800	+0.43(+1.00%)
Aug 17, 2006	43.99	44.02	42.85	43.17	3,782,500	-1.08(-2.43%)
Aug 16, 2006	43.99	45.00	43.76	44.25	4,937,500	+0.33(+0.74%)
Aug 15, 2006	43.72	44.05	42.88	43.92	3,110,200	+0.76(+1.76%)
Aug 14, 2006	44.25	44.26	42.85	43.16	3,421,000	-1.51(-3.38%)
Aug 11, 2006	45.55	45.66	44.38	44.67	3,362,800	-0.88(-1.93%)
Aug 10, 2006	45.66	46.12	44.89	45.55	4,137,900	-0.54(-1.17%)
Aug 09, 2006	45.67	46.49	45.33	46.09	4,053,700	+0.85(+1.89%)
Aug 08, 2006	44.38	45.78	44.28	45.24	3,875,300	+0.87(+1.95%)
Aug 07, 2006	44.16	44.77	43.63	44.38	3,454,500	+0.77(+1.78%)
Aug 04, 2006	43.41	43.80	42.83	43.60	4,444,900	+0.27(+0.63%)
Aug 03, 2006	43.70	44.03	43.21	43.33	4,826,600	-0.98(-2.21%)
Aug 02, 2006	45.06	45.58	43.90	44.30	4,588,800	-0.97(-2.13%)
Aug 01, 2006	46.00	46.64	44.76	45.27	5,534,400	-0.05(-0.11%)
Jul 31, 2006	44.77	45.42	44.17	45.32	3,090,900	+0.65(+1.44%)
Jul 28, 2006	44.55	45.15	43.90	44.67	3,004,900	-0.07(-0.15%)
Jul 27, 2006	45.81	46.24	44.55	44.74	4,070,200	-0.68(-1.51%)
Jul 26, 2006	44.65	45.77	44.23	45.42	4,323,000	+0.93(+2.09%)
Jul 25, 2006	44.42	44.81	43.62	44.49	3,129,900	+0.60(+1.38%)
Jul 24, 2006	42.06	44.14	41.93	43.89	2,714,100	+1.83(+4.34%)
Jul 21, 2006	42.97	42.97	41.87	42.06	3,125,400	-0.61(-1.42%)
Jul 20, 2006	43.64	43.90	42.66	42.67	3,365,500	-0.70(-1.63%)
Jul 19, 2006	43.13	43.73	42.84	43.38	3,560,900	+0.27(+0.64%)
Jul 18, 2006	42.96	43.50	42.28	43.10	3,250,500	+0.62(+1.47%)
Jul 17, 2006	43.65	43.90	41.96	42.48	3,215,200	-1.45(-3.31%)
Jul 14, 2006	43.90	44.03	42.97	43.93	3,355,900	+0.48(+1.10%)
Jul 13, 2006	43.50	44.02	42.88	43.45	3,512,300	+0.18(+0.40%)
Jul 12, 2006	44.28	44.44	43.15	43.27	4,486,800	-1.04(-2.35%)
Jul 11, 2006	43.29	44.56	43.10	44.31	3,127,200	+1.38(+3.23%)
Jul 10, 2006	42.53	43.35	42.32	42.93	2,539,100	+0.06(+0.15%)
Jul 07, 2006	43.38	44.08	42.76	42.87	4,398,200	-0.09(-0.22%)
Jul 06, 2006	42.38	43.09	42.20	42.96	3,987,000	+0.51(+1.19%)
Jul 05, 2006	41.45	42.54	41.05	42.45	4,295,400	+0.82(+1.97%)
Jul 03, 2006	41.95	41.95	41.55	41.63	1,711,000	-0.02(-0.04%)
Jun 30, 2006	41.48	41.99	41.22	41.65	2,595,900	-0.12(-0.30%)
Jun 29, 2006	41.13	41.93	41.05	41.77	3,545,900	+0.88(+2.14%)
Jun 28, 2006	40.06	40.99	40.03	40.90	3,144,100	+0.99(+2.49%)
Jun 27, 2006	38.74	40.47	38.68	39.91	5,245,000	+1.47(+3.81%)
Jun 26, 2006	38.36	38.67	37.93	38.44	1,916,600	+0.08(+0.21%)
Jun 23, 2006	37.72	38.49	37.61	38.36	2,717,600	+0.92(+2.46%)
Jun 22, 2006	37.12	37.60	36.73	37.44	2,235,800	+0.36(+0.98%)
Jun 21, 2006	35.97	37.55	35.97	37.08	2,760,500	+1.16(+3.23%)
Jun 20, 2006	36.12	36.64	35.77	35.91	2,371,400	+0.01(+0.01%)
Jun 19, 2006	37.20	37.34	35.65	35.91	3,036,800	-1.37(-3.66%)
Jun 16, 2006	37.29	37.55	36.46	37.27	2,855,100	-0.14(-0.37%)
Jun 15, 2006	36.17	37.62	36.06	37.41	3,074,200	+1.53(+4.26%)
Jun 14, 2006	34.99	35.98	34.99	35.88	3,374,500	+0.97(+2.78%)
Jun 13, 2006	35.59	36.02	34.69	34.91	3,761,300	-1.23(-3.39%)
Jun 12, 2006	37.00	37.22	36.05	36.14	3,512,700	-0.55(-1.49%)
Jun 09, 2006	37.26	37.45	36.16	36.69	3,539,100	-0.52(-1.38%)
Jun 08, 2006	36.58	37.27	35.51	37.20	4,485,800	+0.13(+0.35%)
Jun 07, 2006	38.34	38.34	37.02	37.07	3,148,800	-1.44(-3.73%)
Jun 06, 2006	38.00	39.14	38.00	38.51	3,444,800	+0.01(+0.01%)
Jun 05, 2006	39.75	39.88	38.28	38.50	4,109,000	-0.70(-1.77%)
Jun 02, 2006	38.74	39.38	38.23	39.20	2,712,400	+0.79(+2.06%)
Jun 01, 2006	37.38	38.48	37.16	38.41	3,235,600	+0.88(+2.35%)
May 31, 2006	37.12	37.57	36.62	37.52	3,782,000	+0.28(+0.77%)
May 30, 2006	38.30	38.62	37.12	37.24	2,577,400	-0.76(-2.00%)
May 26, 2006	37.85	38.16	37.55	38.00	1,952,900	+0.15(+0.38%)
May 25, 2006	37.66	38.47	37.32	37.85	4,125,700	+1.18(+3.22%)
May 24, 2006	36.53	37.25	35.75	36.67	3,462,200	-0.41(-1.11%)
May 23, 2006	37.18	38.42	36.97	37.09	4,730,000	+0.87(+2.40%)
May 22, 2006	36.73	37.00	35.31	36.22	6,177,900	-1.53(-4.07%)
May 19, 2006	37.38	38.16	36.70	37.75	4,027,900	+0.40(+1.06%)
May 18, 2006	37.50	38.01	37.18	37.35	3,646,800	-0.06(-0.16%)
May 17, 2006	38.31	38.75	36.77	37.41	3,765,400	-0.95(-2.46%)
May 16, 2006	37.75	39.02	37.67	38.36	3,933,200	+0.73(+1.95%)
May 15, 2006	37.50	38.27	36.94	37.62	4,189,000	-1.55(-3.97%)
May 12, 2006	40.17	40.25	39.10	39.18	3,410,800	-1.14(-2.83%)
May 11, 2006	41.55	41.76	40.13	40.32	2,908,200	-0.67(-1.63%)
May 10, 2006	40.34	41.02	40.09	40.99	2,651,500	+0.57(+1.40%)
May 09, 2006	40.25	40.74	39.94	40.42	3,698,500	+0.02(+0.04%)
May 08, 2006	39.95	40.49	39.67	40.41	2,708,900	-0.22(-0.53%)
May 05, 2006	40.48	40.88	40.20	40.62	3,360,700	+0.38(+0.93%)
May 04, 2006	40.30	40.95	39.48	40.25	3,809,500	-0.23(-0.57%)
May 03, 2006	40.89	41.15	39.97	40.48	2,459,100	-0.61(-1.47%)
May 02, 2006	40.85	41.22	40.26	41.09	2,910,700	+0.52(+1.28%)
May 01, 2006	40.10	40.96	40.06	40.56	2,417,500	+0.88(+2.23%)
Apr 28, 2006	39.58	40.30	39.38	39.68	3,506,300	+0.39(+0.99%)
Apr 27, 2006	40.00	40.96	39.05	39.29	4,399,700	-1.66(-4.04%)
Apr 26, 2006	41.31	42.39	40.60	40.95	4,017,500	-0.45(-1.09%)
Apr 25, 2006	42.34	42.77	40.87	41.40	4,155,900	-0.53(-1.26%)
Apr 24, 2006	42.85	42.87	41.73	41.92	2,749,500	-1.10(-2.55%)
Apr 21, 2006	42.70	43.27	42.14	43.02	2,895,000	+0.69(+1.62%)
Apr 20, 2006	42.15	42.47	41.13	42.34	3,291,500	+0.08(+0.18%)
Apr 19, 2006	42.00	42.50	41.60	42.26	2,890,500	+0.00(+0.00%)
Apr 18, 2006	41.60	42.30	41.31	42.26	3,600,400	+1.07(+2.61%)
Apr 17, 2006	40.17	41.24	40.08	41.19	2,274,500	+1.35(+3.39%)
Apr 13, 2006	39.64	39.90	39.12	39.84	1,555,900	+0.20(+0.49%)
Apr 12, 2006	39.58	39.99	39.05	39.64	2,402,300	+0.01(+0.03%)
Apr 11, 2006	39.95	40.31	39.40	39.63	3,054,100	+0.06(+0.15%)
Apr 10, 2006	39.52	39.94	39.43	39.57	1,693,300	+0.52(+1.33%)
Apr 07, 2006	39.50	39.83	38.77	39.05	2,307,800	-0.59(-1.48%)
Apr 06, 2006	40.05	40.05	39.09	39.63	3,113,600	-0.19(-0.48%)
Apr 05, 2006	39.12	39.96	38.98	39.83	2,891,400	+0.77(+1.96%)
Apr 04, 2006	38.48	39.09	38.10	39.06	2,307,200	+0.71(+1.85%)
Apr 03, 2006	38.34	39.05	38.10	38.35	2,476,200	+0.27(+0.70%)
Mar 31, 2006	38.20	38.30	37.47	38.09	2,762,300	-0.42(-1.09%)
Mar 30, 2006	38.28	39.07	38.23	38.51	2,717,200	+0.03(+0.06%)
Mar 29, 2006	38.98	38.99	38.17	38.48	5,086,800	-0.52(-1.33%)
Mar 28, 2006	39.40	39.68	38.81	39.00	2,685,600	-0.08(-0.19%)
Mar 27, 2006	38.77	39.09	38.35	39.08	3,041,600	+0.43(+1.10%)
Mar 24, 2006	38.56	39.40	38.52	38.65	5,251,900	+0.09(+0.25%)
Mar 23, 2006	38.62	38.88	38.42	38.55	3,147,500	+0.44(+1.14%)
Mar 22, 2006	37.84	38.32	37.53	38.12	3,404,700	+0.28(+0.74%)
Mar 21, 2006	37.24	38.00	36.94	37.84	4,010,700	+0.48(+1.28%)
Mar 20, 2006	38.12	38.31	37.30	37.36	2,153,200	-0.82(-2.15%)
Mar 17, 2006	39.00	39.00	38.05	38.18	2,923,100	-0.59(-1.51%)
Mar 16, 2006	37.33	38.94	37.33	38.77	4,347,200	+1.41(+3.76%)
Mar 15, 2006	36.30	37.40	36.21	37.36	3,340,500	+0.80(+2.19%)
Mar 14, 2006	35.54	36.63	35.30	36.56	2,776,300	+1.02(+2.87%)
Mar 13, 2006	34.98	35.70	34.98	35.54	2,900,800	+0.79(+2.27%)
Mar 10, 2006	34.08	35.00	33.78	34.75	2,490,900	+0.34(+1.00%)
Mar 09, 2006	35.02	35.34	34.31	34.41	3,481,400	-0.36(-1.04%)
Mar 08, 2006	34.24	35.23	33.92	34.77	2,903,400	+0.30(+0.87%)
Mar 07, 2006	34.92	35.00	34.04	34.47	3,656,100	-0.47(-1.36%)
Mar 06, 2006	35.99	35.99	34.88	34.94	1,894,700	-1.23(-3.40%)
Mar 03, 2006	35.98	36.66	35.96	36.17	2,475,600	-0.16(-0.43%)
Mar 02, 2006	36.25	36.62	36.06	36.33	2,651,700	+0.08(+0.22%)
Mar 01, 2006	35.50	36.25	35.35	36.24	2,223,800	+0.95(+2.68%)
Feb 28, 2006	35.74	35.67	34.99	35.30	2,597,800	-0.45(-1.24%)
Feb 27, 2006	35.95	36.18	35.62	35.74	2,331,900	-0.36(-1.00%)
Feb 24, 2006	36.08	36.34	36.06	36.10	2,148,500	+0.51(+1.43%)
Feb 23, 2006	35.47	36.16	35.18	35.59	2,717,600	+0.12(+0.35%)
Feb 22, 2006	35.29	35.59	34.98	35.47	3,099,400	-0.03(-0.08%)
Feb 21, 2006	35.91	36.40	35.50	35.50	3,226,200	-0.06(-0.18%)
Feb 17, 2006	35.48	35.78	35.31	35.56	3,560,100	+0.82(+2.37%)
Feb 16, 2006	33.95	34.90	33.95	34.74	3,656,700	+0.98(+2.89%)
Feb 15, 2006	33.71	34.49	33.33	33.77	3,942,000	+0.50(+1.50%)
Feb 14, 2006	32.76	33.50	32.75	33.27	4,044,400	-0.45(-1.35%)
Feb 13, 2006	33.15	34.55	33.15	33.72	3,539,900	+0.50(+1.52%)
Feb 10, 2006	34.20	34.40	32.45	33.22	5,222,500	-0.73(-2.16%)
Feb 09, 2006	34.92	35.30	33.85	33.95	3,400,300	-0.72(-2.09%)
Feb 08, 2006	35.48	35.48	33.92	34.67	4,005,200	-0.25(-0.70%)
Feb 07, 2006	36.11	36.12	34.74	34.92	3,212,900	-1.66(-4.55%)
Feb 06, 2006	36.14	36.75	36.10	36.59	3,078,600	+0.78(+2.18%)
Feb 03, 2006	35.86	36.24	35.29	35.80	3,500,500	-0.76(-2.07%)
Feb 02, 2006	37.73	38.25	36.09	36.56	4,152,600	-1.41(-3.70%)
Feb 01, 2006	38.45	38.91	37.77	37.97	3,443,700	-0.47(-1.22%)
Jan 31, 2006	38.07	38.74	37.85	38.44	2,833,200	+0.16(+0.42%)
Jan 30, 2006	38.12	38.89	37.93	38.27	2,982,800	+0.75(+2.01%)
Jan 27, 2006	36.53	37.61	36.50	37.52	3,342,600	+1.27(+3.50%)
Jan 26, 2006	36.73	37.09	35.60	36.25	4,516,200	+0.27(+0.75%)
Jan 25, 2006	36.67	37.05	35.40	35.98	3,376,500	-0.44(-1.21%)
Jan 24, 2006	36.00	36.91	35.95	36.42	2,951,300	+0.15(+0.40%)
Jan 23, 2006	36.24	36.75	36.00	36.27	2,617,200	-0.04(-0.10%)
Jan 20, 2006	36.52	37.05	35.96	36.31	3,190,600	+0.14(+0.37%)
Jan 19, 2006	35.99	36.23	35.58	36.17	3,853,200	+0.45(+1.27%)
Jan 18, 2006	35.85	35.92	35.13	35.72	3,777,600	-0.08(-0.21%)
Jan 17, 2006	36.06	36.34	35.50	35.80	3,367,200	+0.14(+0.38%)
Jan 13, 2006	34.48	35.73	34.47	35.66	2,418,000	+1.01(+2.91%)
Jan 12, 2006	35.40	35.73	34.51	34.65	3,079,000	-0.29(-0.83%)
Jan 11, 2006	34.30	35.37	34.03	34.94	3,578,900	+0.19(+0.55%)
Jan 10, 2006	33.95	35.01	33.95	34.75	4,559,200	+0.77(+2.27%)
Jan 09, 2006	33.40	34.13	33.17	33.98	2,874,000	+0.63(+1.90%)
Jan 06, 2006	33.30	33.85	33.22	33.34	2,721,500	+0.41(+1.23%)
Jan 05, 2006	32.85	33.09	32.20	32.94	3,135,500	-0.11(-0.33%)
Jan 04, 2006	32.10	33.13	32.05	33.05	3,554,200	+0.43(+1.32%)
Jan 03, 2006	31.07	32.62	31.00	32.62	4,439,800	+2.13(+7.00%)
Dec 30, 2005	30.75	30.75	30.22	30.48	2,395,000	+0.13(+0.44%)
Dec 29, 2005	30.66	31.00	30.28	30.35	1,385,000	-0.30(-0.98%)
Dec 28, 2005	30.19	30.91	30.10	30.65	2,184,700	+0.67(+2.23%)
Dec 27, 2005	30.92	31.00	29.77	29.98	2,241,900	-1.10(-3.54%)
Dec 23, 2005	30.98	31.34	30.49	31.08	1,112,800	-0.18(-0.58%)
Dec 22, 2005	31.07	31.50	30.97	31.26	1,989,100	+0.29(+0.94%)
Dec 21, 2005	30.84	31.27	30.73	30.97	1,792,400	+0.25(+0.83%)
Dec 20, 2005	30.82	31.00	30.65	30.71	2,345,900	+0.00(+0.00%)
Dec 19, 2005	30.98	31.25	30.59	30.71	2,222,200	-0.18(-0.58%)
Dec 16, 2005	31.44	31.48	30.75	30.89	3,614,200	-0.55(-1.73%)
Dec 15, 2005	32.12	32.09	31.17	31.44	2,518,500	-0.68(-2.12%)
Dec 14, 2005	30.93	32.13	30.93	32.12	3,779,400	+1.15(+3.73%)
Dec 13, 2005	31.00	31.47	30.89	30.96	2,948,100	+0.03(+0.10%)
Dec 12, 2005	31.00	31.39	30.70	30.93	3,900,300	+0.08(+0.26%)
Dec 09, 2005	31.13	31.29	30.70	30.86	2,621,000	-0.36(-1.14%)
Dec 08, 2005	30.99	31.30	30.64	31.21	3,127,500	+0.46(+1.51%)
Dec 07, 2005	30.98	31.07	30.38	30.75	3,329,100	-0.02(-0.07%)
Dec 06, 2005	30.65	31.29	30.52	30.77	3,908,800	-0.09(-0.29%)
Dec 05, 2005	30.55	31.07	30.49	30.86	2,873,000	+0.46(+1.51%)
Dec 02, 2005	30.46	31.01	29.95	30.39	2,089,400	-0.17(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.