Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.70	16.85	16.68	16.78	2,067,200	+0.23(+1.42%)
Apr 29, 2004	17.15	17.15	16.45	16.55	1,702,000	-0.55(-3.25%)
Apr 28, 2004	17.50	17.50	17.02	17.10	2,033,800	-0.47(-2.68%)
Apr 27, 2004	17.25	17.78	17.17	17.57	2,430,300	+0.40(+2.33%)
Apr 26, 2004	17.05	17.34	17.05	17.17	2,240,100	+0.13(+0.76%)
Apr 23, 2004	16.90	17.20	16.75	17.04	1,966,500	+0.06(+0.35%)
Apr 22, 2004	16.72	17.05	16.59	16.98	1,672,900	+0.27(+1.59%)
Apr 21, 2004	16.60	16.80	16.38	16.71	1,874,200	+0.07(+0.39%)
Apr 20, 2004	17.15	17.15	16.64	16.65	1,157,800	-0.50(-2.92%)
Apr 19, 2004	17.20	17.20	16.94	17.15	1,914,900	-0.05(-0.32%)
Apr 16, 2004	17.15	17.22	16.98	17.20	1,495,500	+0.21(+1.24%)
Apr 15, 2004	16.77	17.05	16.68	17.00	1,769,900	+0.31(+1.86%)
Apr 14, 2004	16.86	16.90	16.52	16.68	1,972,500	-0.15(-0.89%)
Apr 13, 2004	17.25	17.25	16.77	16.84	2,531,300	-0.19(-1.12%)
Apr 12, 2004	16.88	17.15	16.84	17.02	2,354,000	+0.22(+1.34%)
Apr 08, 2004	16.52	16.86	16.50	16.80	2,697,000	+0.35(+2.13%)
Apr 07, 2004	16.60	16.60	16.25	16.45	1,941,100	-0.12(-0.75%)
Apr 06, 2004	16.48	16.67	16.35	16.57	1,745,900	+0.00(+0.00%)
Apr 05, 2004	16.48	16.58	16.36	16.57	1,609,300	+0.20(+1.19%)
Apr 02, 2004	16.50	16.59	16.20	16.38	2,915,300	-0.05(-0.33%)
Apr 01, 2004	16.90	17.10	16.34	16.43	4,326,700	-0.40(-2.38%)
Mar 31, 2004	16.50	16.91	16.50	16.84	5,460,200	+0.50(+3.03%)
Mar 30, 2004	16.00	16.51	15.83	16.34	4,535,400	+0.59(+3.75%)
Mar 29, 2004	15.75	15.96	15.62	15.75	3,432,600	+0.00(+0.00%)
Mar 26, 2004	15.28	15.75	15.15	15.75	12,453,700	+0.36(+2.34%)
Mar 25, 2004	16.07	16.07	15.35	15.39	6,245,000	-0.75(-4.65%)
Mar 24, 2004	16.55	16.57	16.08	16.14	2,188,600	-0.43(-2.57%)
Mar 23, 2004	16.70	16.70	16.32	16.57	2,538,200	-0.15(-0.93%)
Mar 22, 2004	16.66	16.95	16.59	16.72	2,018,700	-0.27(-1.56%)
Mar 19, 2004	17.70	17.75	16.98	16.98	2,610,700	-0.72(-4.07%)
Mar 18, 2004	17.51	17.73	17.46	17.70	1,085,700	+0.11(+0.63%)
Mar 17, 2004	17.27	17.64	17.23	17.59	919,700	+0.36(+2.09%)
Mar 16, 2004	17.35	17.39	17.18	17.23	979,600	-0.03(-0.17%)
Mar 15, 2004	17.32	17.41	17.20	17.27	1,067,500	+0.00(+0.03%)
Mar 12, 2004	17.23	17.30	17.00	17.26	817,500	+0.21(+1.20%)
Mar 11, 2004	17.42	17.45	17.04	17.05	1,077,800	-0.38(-2.15%)
Mar 10, 2004	17.79	17.84	17.43	17.43	1,153,800	-0.25(-1.44%)
Mar 09, 2004	17.65	17.77	17.62	17.68	873,400	-0.07(-0.37%)
Mar 08, 2004	17.77	17.90	17.70	17.75	534,700	+0.09(+0.51%)
Mar 05, 2004	17.49	17.73	17.45	17.66	1,210,200	+0.18(+1.00%)
Mar 04, 2004	17.55	17.57	17.39	17.48	812,400	-0.10(-0.57%)
Mar 03, 2004	17.41	17.65	17.36	17.59	1,066,100	+0.06(+0.34%)
Mar 02, 2004	17.95	18.04	17.50	17.52	1,996,600	-0.51(-2.80%)
Mar 01, 2004	17.57	18.16	17.57	18.03	2,173,800	+0.46(+2.62%)
Feb 27, 2004	17.23	17.66	17.19	17.57	1,326,200	+0.35(+2.03%)
Feb 26, 2004	17.05	17.25	17.03	17.22	776,100	+0.16(+0.94%)
Feb 25, 2004	16.99	17.12	16.91	17.06	760,600	+0.07(+0.44%)
Feb 24, 2004	17.00	17.18	16.95	16.98	911,600	-0.03(-0.18%)
Feb 23, 2004	17.02	17.06	16.91	17.02	748,100	+0.07(+0.41%)
Feb 20, 2004	17.15	17.18	16.82	16.95	1,172,600	-0.05(-0.32%)
Feb 19, 2004	16.95	17.20	16.95	17.00	1,238,900	+0.05(+0.29%)
Feb 18, 2004	17.05	17.10	16.91	16.95	1,598,100	+0.07(+0.41%)
Feb 17, 2004	16.75	17.00	16.75	16.88	1,207,800	+0.13(+0.81%)
Feb 13, 2004	16.68	16.80	16.48	16.75	1,087,600	+0.05(+0.33%)
Feb 12, 2004	16.75	16.82	16.55	16.69	1,105,200	-0.06(-0.36%)
Feb 11, 2004	16.55	16.75	16.34	16.75	1,601,600	+0.32(+1.98%)
Feb 10, 2004	16.18	16.43	16.15	16.43	1,231,500	+0.16(+0.95%)
Feb 09, 2004	16.13	16.41	16.07	16.27	1,137,500	+0.14(+0.87%)
Feb 06, 2004	15.95	16.16	15.82	16.13	862,300	+0.30(+1.90%)
Feb 05, 2004	16.00	16.04	15.82	15.83	1,231,900	-0.11(-0.69%)
Feb 04, 2004	16.33	16.39	15.94	15.94	1,615,600	-0.47(-2.89%)
Feb 03, 2004	16.23	16.50	16.07	16.41	1,004,700	+0.09(+0.55%)
Feb 02, 2004	16.24	16.43	16.07	16.32	1,778,100	+0.09(+0.52%)
Jan 30, 2004	16.37	16.40	16.13	16.24	1,457,700	-0.23(-1.40%)
Jan 29, 2004	16.73	16.82	16.27	16.47	2,300,000	-0.26(-1.52%)
Jan 28, 2004	17.23	17.25	16.73	16.73	1,786,300	-0.50(-2.90%)
Jan 27, 2004	17.35	17.35	16.84	17.23	1,356,000	-0.05(-0.32%)
Jan 26, 2004	17.11	17.33	16.94	17.28	1,185,300	+0.17(+0.96%)
Jan 23, 2004	17.12	17.23	17.00	17.11	1,619,200	+0.06(+0.35%)
Jan 22, 2004	17.25	17.28	16.97	17.05	1,028,600	-0.18(-1.07%)
Jan 21, 2004	17.07	17.27	17.00	17.24	1,353,700	+0.18(+1.06%)
Jan 20, 2004	16.95	17.11	16.82	17.06	1,933,500	+0.36(+2.13%)
Jan 16, 2004	16.79	16.79	16.62	16.70	1,549,100	-0.05(-0.27%)
Jan 15, 2004	17.05	17.06	16.73	16.75	1,613,300	-0.23(-1.35%)
Jan 14, 2004	17.11	17.11	16.89	16.98	1,698,700	-0.13(-0.79%)
Jan 13, 2004	17.05	17.21	17.03	17.11	1,167,700	+0.12(+0.74%)
Jan 12, 2004	17.00	17.07	16.95	16.99	1,035,600	-0.01(-0.06%)
Jan 09, 2004	17.04	17.12	16.86	17.00	1,333,300	-0.05(-0.29%)
Jan 08, 2004	17.10	17.10	16.85	17.05	1,243,400	+0.07(+0.44%)
Jan 07, 2004	17.01	17.05	16.74	16.98	1,270,400	-0.07(-0.41%)
Jan 06, 2004	17.04	17.07	16.93	17.05	1,368,700	+0.01(+0.03%)
Jan 05, 2004	16.75	17.05	16.71	17.04	1,275,900	+0.41(+2.50%)
Jan 02, 2004	16.57	16.75	16.55	16.62	1,085,300	+0.08(+0.48%)
Dec 31, 2003	16.68	16.75	16.48	16.55	1,169,800	-0.14(-0.84%)
Dec 30, 2003	16.60	16.80	16.59	16.68	1,033,200	+0.08(+0.51%)
Dec 29, 2003	16.45	16.61	16.38	16.60	685,900	+0.27(+1.62%)
Dec 26, 2003	16.34	16.42	16.27	16.34	496,900	+0.06(+0.37%)
Dec 24, 2003	16.09	16.38	16.09	16.27	700,200	+0.20(+1.21%)
Dec 23, 2003	16.10	16.11	15.98	16.08	761,200	-0.04(-0.22%)
Dec 22, 2003	16.11	16.16	16.05	16.11	866,700	+0.04(+0.25%)
Dec 19, 2003	16.15	16.17	16.02	16.07	1,712,000	+0.00(+0.03%)
Dec 18, 2003	15.55	16.14	15.55	16.07	1,578,400	+0.54(+3.48%)
Dec 17, 2003	15.37	15.55	15.37	15.53	2,168,400	+0.16(+1.04%)
Dec 16, 2003	15.31	15.44	15.22	15.37	1,729,500	+0.12(+0.82%)
Dec 15, 2003	15.45	15.50	15.27	15.24	1,055,600	-0.20(-1.29%)
Dec 12, 2003	15.45	15.50	15.38	15.45	929,300	+0.01(+0.06%)
Dec 11, 2003	15.24	15.49	15.16	15.44	1,284,400	+0.21(+1.35%)
Dec 10, 2003	15.17	15.26	15.15	15.23	1,381,100	+0.08(+0.53%)
Dec 09, 2003	15.15	15.22	15.12	15.15	1,767,300	+0.04(+0.26%)
Dec 08, 2003	15.15	15.16	15.07	15.11	1,290,000	+0.00(+0.00%)
Dec 05, 2003	15.05	15.15	15.03	15.11	828,200	+0.03(+0.20%)
Dec 04, 2003	14.94	15.08	14.91	15.08	1,376,400	+0.18(+1.17%)
Dec 03, 2003	15.13	15.22	14.90	14.90	1,520,900	-0.19(-1.26%)
Dec 02, 2003	15.03	15.23	14.98	15.10	901,700	+0.07(+0.47%)
Dec 01, 2003	14.82	15.04	14.82	15.03	852,500	+0.22(+1.49%)
Nov 28, 2003	14.73	14.85	14.69	14.80	252,000	-0.03(-0.20%)
Nov 26, 2003	14.83	14.85	14.83	14.84	807,400	+0.01(+0.03%)
Nov 25, 2003	14.67	14.81	14.62	14.83	960,000	+0.19(+1.26%)
Nov 24, 2003	14.62	14.69	14.51	14.64	816,800	+0.03(+0.17%)
Nov 21, 2003	14.55	14.68	14.56	14.62	1,146,700	+0.07(+0.48%)
Nov 20, 2003	14.57	14.62	14.49	14.55	866,300	-0.04(-0.27%)
Nov 19, 2003	14.53	14.65	14.46	14.59	1,214,000	+0.12(+0.79%)
Nov 18, 2003	14.65	14.70	14.45	14.47	1,153,100	-0.20(-1.36%)
Nov 17, 2003	14.62	14.75	14.41	14.68	961,400	-0.24(-1.64%)
Nov 14, 2003	14.83	15.01	14.80	14.92	1,182,300	+0.12(+0.81%)
Nov 13, 2003	14.60	14.80	14.56	14.80	799,400	+0.20(+1.37%)
Nov 12, 2003	14.53	14.61	14.45	14.60	916,800	+0.04(+0.31%)
Nov 11, 2003	14.54	14.61	14.46	14.55	572,300	-0.09(-0.61%)
Nov 10, 2003	14.87	14.89	14.62	14.64	761,900	-0.23(-1.55%)
Nov 07, 2003	14.75	14.87	14.65	14.88	894,200	+0.16(+1.12%)
Nov 06, 2003	14.70	14.70	14.57	14.71	867,500	+0.02(+0.14%)
Nov 05, 2003	14.78	14.71	14.47	14.69	1,199,900	+0.01(+0.10%)
Nov 04, 2003	14.78	14.79	14.63	14.68	731,400	-0.21(-1.44%)
Nov 03, 2003	14.79	14.90	14.75	14.89	760,965	+0.12(+0.78%)
Oct 31, 2003	14.65	14.80	14.53	14.78	1,236,900	+0.22(+1.51%)
Oct 30, 2003	14.60	14.62	14.46	14.55	1,009,900	-0.04(-0.27%)
Oct 29, 2003	14.66	14.70	14.49	14.60	1,506,800	-0.06(-0.44%)
Oct 28, 2003	14.80	14.80	14.65	14.66	1,266,300	-0.11(-0.71%)
Oct 27, 2003	14.73	14.85	14.63	14.77	1,154,600	+0.13(+0.89%)
Oct 24, 2003	14.78	14.78	14.55	14.63	673,200	-0.14(-0.95%)
Oct 23, 2003	14.81	14.90	14.55	14.78	1,253,200	-0.04(-0.27%)
Oct 22, 2003	14.90	14.96	14.77	14.81	722,500	-0.12(-0.84%)
Oct 21, 2003	14.98	14.98	14.85	14.94	1,104,900	-0.04(-0.27%)
Oct 20, 2003	15.01	15.01	14.86	14.98	747,100	-0.06(-0.40%)
Oct 17, 2003	15.28	15.28	14.94	15.04	909,200	-0.07(-0.43%)
Oct 16, 2003	15.06	15.11	15.03	15.11	761,600	+0.04(+0.30%)
Oct 15, 2003	15.16	15.17	14.94	15.06	977,100	-0.06(-0.43%)
Oct 14, 2003	15.18	15.18	15.01	15.12	1,001,000	-0.05(-0.33%)
Oct 13, 2003	15.11	15.24	15.08	15.18	811,000	+0.07(+0.46%)
Oct 10, 2003	14.80	15.12	14.80	15.11	1,833,500	+0.32(+2.13%)
Oct 09, 2003	14.79	14.80	14.77	14.79	880,800	+0.04(+0.27%)
Oct 08, 2003	14.75	14.75	14.64	14.75	982,900	+0.03(+0.17%)
Oct 07, 2003	14.52	14.75	14.43	14.72	1,128,400	+0.21(+1.45%)
Oct 06, 2003	14.50	14.52	14.39	14.52	791,300	+0.03(+0.21%)
Oct 03, 2003	14.49	14.60	14.46	14.48	1,074,200	+0.03(+0.21%)
Oct 02, 2003	14.40	14.47	14.40	14.46	847,700	-0.11(-0.72%)
Oct 01, 2003	14.36	14.57	14.25	14.56	1,369,700	+0.31(+2.18%)
Sep 30, 2003	14.06	14.28	13.89	14.25	943,000	+0.16(+1.14%)
Sep 29, 2003	14.15	14.15	14.00	14.09	616,900	+0.00(+0.00%)
Sep 26, 2003	14.00	14.17	13.88	14.09	1,472,500	+0.06(+0.46%)
Sep 25, 2003	14.20	14.20	13.98	14.03	1,249,800	-0.15(-1.06%)
Sep 24, 2003	14.20	14.28	14.15	14.18	1,631,100	+0.07(+0.50%)
Sep 23, 2003	14.21	14.23	14.16	14.11	690,900	+0.00(+0.00%)
Sep 22, 2003	14.15	14.15	14.01	14.11	775,600	-0.07(-0.49%)
Sep 19, 2003	14.12	14.19	14.06	14.18	817,700	+0.06(+0.43%)
Sep 18, 2003	14.04	14.12	13.95	14.12	1,263,000	+0.07(+0.50%)
Sep 17, 2003	14.28	14.28	14.02	14.04	1,261,600	-0.16(-1.13%)
Sep 16, 2003	14.22	14.29	14.16	14.21	732,700	-0.12(-0.84%)
Sep 15, 2003	14.25	14.32	14.10	14.32	702,000	+0.00(+0.03%)
Sep 12, 2003	14.30	14.35	14.15	14.32	1,015,200	+0.10(+0.70%)
Sep 11, 2003	14.34	14.39	14.13	14.22	1,629,900	-0.10(-0.70%)
Sep 10, 2003	14.55	14.55	14.25	14.32	1,506,700	-0.14(-1.00%)
Sep 09, 2003	14.66	14.66	14.43	14.46	1,703,800	-0.25(-1.67%)
Sep 08, 2003	14.60	14.73	14.57	14.71	2,389,400	+0.34(+2.37%)
Sep 05, 2003	14.36	14.47	14.34	14.37	1,445,900	-0.03(-0.21%)
Sep 04, 2003	14.32	14.47	14.31	14.40	1,822,500	+0.08(+0.56%)
Sep 03, 2003	14.22	14.35	14.10	14.32	1,613,700	+0.14(+1.02%)
Sep 02, 2003	13.96	14.18	13.86	14.18	1,877,600	+0.23(+1.65%)
Aug 29, 2003	13.84	13.95	13.72	13.95	957,300	+0.11(+0.76%)
Aug 28, 2003	13.75	13.84	13.55	13.84	1,950,000	+0.12(+0.91%)
Aug 27, 2003	13.50	13.72	13.48	13.71	994,400	+0.24(+1.82%)
Aug 26, 2003	13.53	13.54	13.38	13.47	1,084,000	-0.09(-0.66%)
Aug 25, 2003	13.52	13.60	13.49	13.56	945,400	+0.15(+1.12%)
Aug 22, 2003	13.56	13.63	13.37	13.41	919,100	-0.19(-1.40%)
Aug 21, 2003	13.47	13.61	13.46	13.60	1,113,600	+0.15(+1.12%)
Aug 20, 2003	13.38	13.49	13.36	13.45	820,900	-0.05(-0.37%)
Aug 19, 2003	13.43	13.53	13.38	13.50	842,700	-0.04(-0.26%)
Aug 18, 2003	13.55	13.60	13.48	13.54	1,224,500	-0.15(-1.10%)
Aug 15, 2003	13.76	13.76	13.60	13.69	2,086,800	-0.03(-0.18%)
Aug 14, 2003	13.62	13.72	13.62	13.71	2,349,700	+0.09(+0.62%)
Aug 13, 2003	13.55	13.63	13.50	13.62	2,117,300	+0.25(+1.87%)
Aug 12, 2003	13.32	13.38	13.20	13.38	1,287,100	+0.05(+0.38%)
Aug 11, 2003	12.97	13.32	12.95	13.32	1,677,900	+0.35(+2.70%)
Aug 08, 2003	12.90	13.00	12.86	12.97	1,304,000	+0.23(+1.80%)
Aug 07, 2003	12.66	12.79	12.55	12.74	1,555,600	+0.05(+0.43%)
Aug 06, 2003	12.50	12.74	12.46	12.69	1,126,100	+0.18(+1.48%)
Aug 05, 2003	12.53	12.66	12.50	12.51	1,390,200	-0.11(-0.91%)
Aug 04, 2003	12.74	12.74	12.55	12.62	842,800	-0.10(-0.79%)
Aug 01, 2003	12.84	12.85	12.64	12.72	1,035,500	-0.15(-1.17%)
Jul 31, 2003	12.95	13.12	12.84	12.87	847,500	+0.00(+0.04%)
Jul 30, 2003	12.95	12.97	12.79	12.87	826,800	+0.02(+0.16%)
Jul 29, 2003	13.05	13.06	12.75	12.85	1,373,600	-0.16(-1.27%)
Jul 28, 2003	13.14	13.15	12.90	13.01	1,772,700	-0.14(-1.06%)
Jul 25, 2003	13.04	13.18	12.90	13.15	1,001,200	+0.11(+0.80%)
Jul 24, 2003	12.97	13.22	12.97	13.04	1,299,900	+0.04(+0.31%)
Jul 23, 2003	13.10	13.12	12.93	13.01	933,500	-0.06(-0.46%)
Jul 22, 2003	13.04	13.12	12.95	13.06	948,900	+0.03(+0.23%)
Jul 21, 2003	13.28	13.35	13.03	13.04	949,100	-0.24(-1.81%)
Jul 18, 2003	13.12	13.32	13.05	13.28	1,056,100	+0.28(+2.15%)
Jul 17, 2003	12.84	13.05	12.70	12.99	998,000	+0.16(+1.25%)
Jul 16, 2003	12.88	12.95	12.70	12.84	1,365,900	-0.01(-0.12%)
Jul 15, 2003	13.07	13.07	12.85	12.85	1,291,700	-0.22(-1.72%)
Jul 14, 2003	13.23	13.25	13.03	13.07	773,800	-0.06(-0.46%)
Jul 11, 2003	13.08	13.21	13.05	13.13	632,800	+0.06(+0.46%)
Jul 10, 2003	13.35	13.35	13.03	13.07	963,600	-0.28(-2.06%)
Jul 09, 2003	13.37	13.44	13.26	13.35	752,500	-0.01(-0.04%)
Jul 08, 2003	13.25	13.37	13.14	13.36	1,646,300	+0.13(+0.98%)
Jul 07, 2003	13.27	13.35	13.19	13.22	1,204,100	-0.04(-0.26%)
Jul 03, 2003	13.29	13.29	13.13	13.26	685,200	-0.04(-0.30%)
Jul 02, 2003	13.26	13.32	13.02	13.30	1,118,100	+0.04(+0.34%)
Jul 01, 2003	13.18	13.27	12.88	13.26	972,300	+0.08(+0.61%)
Jun 30, 2003	13.17	13.30	13.09	13.18	1,043,200	+0.06(+0.46%)
Jun 27, 2003	13.07	13.25	12.91	13.12	1,067,000	+0.04(+0.31%)
Jun 26, 2003	13.03	13.25	12.97	13.07	1,188,200	-0.02(-0.11%)
Jun 25, 2003	13.15	13.31	13.05	13.09	893,500	+0.03(+0.19%)
Jun 24, 2003	13.24	13.24	13.04	13.06	1,314,100	-0.18(-1.32%)
Jun 23, 2003	13.42	13.44	13.17	13.24	1,093,800	-0.17(-1.30%)
Jun 20, 2003	13.35	13.53	13.30	13.41	1,681,500	+0.18(+1.36%)
Jun 19, 2003	13.29	13.36	13.04	13.23	1,329,100	-0.05(-0.41%)
Jun 18, 2003	13.37	13.46	13.21	13.29	771,300	-0.05(-0.37%)
Jun 17, 2003	13.49	13.52	13.25	13.34	814,700	-0.16(-1.19%)
Jun 16, 2003	13.41	13.50	13.23	13.50	913,000	+0.21(+1.58%)
Jun 13, 2003	13.32	13.32	13.14	13.29	814,800	-0.04(-0.26%)
Jun 12, 2003	13.47	13.60	13.28	13.32	1,087,700	-0.18(-1.30%)
Jun 11, 2003	13.22	13.50	13.22	13.50	972,100	+0.31(+2.39%)
Jun 10, 2003	13.20	13.27	13.08	13.19	772,300	+0.07(+0.50%)
Jun 09, 2003	13.15	13.28	13.07	13.12	863,500	-0.12(-0.94%)
Jun 06, 2003	13.38	13.45	13.17	13.24	1,522,200	+0.01(+0.11%)
Jun 05, 2003	12.88	13.23	12.85	13.23	1,821,800	+0.09(+0.65%)
Jun 04, 2003	13.04	13.24	13.01	13.14	1,323,100	+0.08(+0.61%)
Jun 03, 2003	12.96	13.06	12.78	13.06	1,765,000	+0.13(+1.01%)
Jun 02, 2003	12.88	13.01	12.78	12.94	1,497,200	+0.07(+0.54%)
May 30, 2003	12.78	12.93	12.73	12.87	1,603,700	+0.19(+1.46%)
May 29, 2003	12.99	12.99	12.66	12.68	2,514,300	-0.02(-0.12%)
May 28, 2003	12.82	12.84	12.68	12.70	1,242,900	-0.12(-0.90%)
May 27, 2003	12.52	12.85	12.50	12.81	1,392,500	+0.29(+2.28%)
May 23, 2003	12.25	12.57	12.20	12.53	1,598,100	+0.28(+2.24%)
May 22, 2003	12.18	12.27	12.11	12.25	1,284,300	+0.07(+0.62%)
May 21, 2003	11.97	12.21	11.87	12.18	1,307,000	+0.21(+1.71%)
May 20, 2003	12.01	12.08	11.90	11.97	1,030,300	+0.01(+0.08%)
May 19, 2003	12.18	12.18	11.95	11.96	745,000	-0.38(-3.08%)
May 16, 2003	12.29	12.41	12.18	12.34	798,900	+0.05(+0.41%)
May 15, 2003	12.25	12.34	12.21	12.29	909,900	+0.14(+1.15%)
May 14, 2003	12.05	12.29	12.05	12.15	1,551,300	+0.13(+1.12%)
May 13, 2003	11.79	12.10	11.77	12.02	831,800	+0.23(+1.91%)
May 12, 2003	11.75	11.87	11.69	11.79	1,184,000	+0.04(+0.34%)
May 09, 2003	11.96	11.96	11.70	11.75	1,045,200	-0.06(-0.55%)
May 08, 2003	11.78	12.01	11.77	11.81	1,138,700	-0.11(-0.92%)
May 07, 2003	11.72	12.02	11.72	11.93	2,089,800	+0.21(+1.84%)
May 06, 2003	11.69	11.80	11.62	11.71	1,092,300	+0.11(+0.95%)
May 05, 2003	11.56	11.68	11.50	11.60	722,000	+0.00(+0.04%)
May 02, 2003	11.43	11.64	11.41	11.60	1,308,800	+0.19(+1.62%)

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.