Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.75	18.14	17.71	18.14	1,835,800	+0.43(+2.40%)
Aug 30, 2004	17.88	17.91	17.61	17.71	1,412,400	-0.09(-0.48%)
Aug 27, 2004	17.73	17.84	17.68	17.80	1,199,000	+0.12(+0.68%)
Aug 26, 2004	17.45	17.73	17.32	17.68	2,364,700	+0.23(+1.29%)
Aug 25, 2004	17.27	17.46	17.21	17.45	2,730,700	+0.30(+1.75%)
Aug 24, 2004	17.00	17.15	16.77	17.15	3,184,900	+0.16(+0.94%)
Aug 23, 2004	17.26	17.29	16.98	16.99	2,269,500	-0.20(-1.16%)
Aug 20, 2004	17.30	17.42	17.14	17.19	2,629,700	-0.04(-0.23%)
Aug 19, 2004	17.35	17.37	17.18	17.23	1,615,100	-0.07(-0.38%)
Aug 18, 2004	17.30	17.38	17.02	17.30	2,484,300	+0.08(+0.44%)
Aug 17, 2004	17.70	17.73	17.21	17.22	2,102,600	-0.59(-3.31%)
Aug 16, 2004	17.60	18.09	17.45	17.81	1,997,500	+0.23(+1.31%)
Aug 13, 2004	17.37	17.64	17.32	17.58	1,585,000	+0.27(+1.56%)
Aug 12, 2004	17.44	17.50	17.27	17.31	1,821,600	-0.12(-0.69%)
Aug 11, 2004	17.68	17.82	17.36	17.43	2,531,600	-0.34(-1.94%)
Aug 10, 2004	18.09	18.09	17.73	17.77	1,341,300	-0.18(-1.00%)
Aug 09, 2004	17.71	18.09	17.66	17.95	1,333,200	+0.37(+2.10%)
Aug 06, 2004	17.90	17.94	17.59	17.59	1,417,800	-0.31(-1.76%)
Aug 05, 2004	18.38	18.45	17.89	17.90	2,582,200	-0.38(-2.05%)
Aug 04, 2004	18.84	18.84	18.22	18.27	2,952,600	-0.56(-2.97%)
Aug 03, 2004	18.86	19.02	18.80	18.84	1,647,900	+0.01(+0.05%)
Aug 02, 2004	18.84	18.93	18.52	18.82	1,683,300	-0.01(-0.05%)
Jul 30, 2004	18.77	18.89	18.70	18.84	1,485,000	+0.12(+0.61%)
Jul 29, 2004	18.57	18.76	18.45	18.72	1,601,200	+0.29(+1.55%)
Jul 28, 2004	18.40	18.55	18.25	18.43	1,632,000	+0.04(+0.22%)
Jul 27, 2004	17.50	18.55	17.50	18.39	3,142,600	+0.13(+0.74%)
Jul 26, 2004	18.60	18.62	18.18	18.26	1,290,500	-0.16(-0.90%)
Jul 23, 2004	18.62	18.62	18.28	18.43	1,222,500	-0.12(-0.67%)
Jul 22, 2004	18.60	18.77	18.45	18.55	2,193,900	+0.07(+0.38%)
Jul 21, 2004	18.79	18.94	18.45	18.48	2,782,600	-0.30(-1.62%)
Jul 20, 2004	18.77	18.79	18.57	18.79	1,042,700	+0.07(+0.40%)
Jul 19, 2004	18.80	18.89	18.61	18.71	1,165,700	-0.09(-0.45%)
Jul 16, 2004	18.80	18.82	18.72	18.80	1,235,700	+0.19(+1.02%)
Jul 15, 2004	18.48	18.72	18.43	18.61	1,179,400	+0.12(+0.62%)
Jul 14, 2004	18.02	18.50	18.02	18.49	1,940,800	+0.24(+1.32%)
Jul 13, 2004	18.35	18.36	18.17	18.25	1,553,600	-0.09(-0.52%)
Jul 12, 2004	18.60	18.60	18.26	18.34	1,626,200	-0.23(-1.21%)
Jul 09, 2004	18.70	18.82	18.57	18.57	1,920,400	-0.11(-0.56%)
Jul 08, 2004	19.00	19.00	18.38	18.68	2,780,200	+0.13(+0.70%)
Jul 07, 2004	18.35	18.59	18.09	18.55	4,422,000	-0.37(-1.96%)
Jul 06, 2004	19.04	19.41	18.88	18.91	2,100,600	-0.09(-0.45%)
Jul 02, 2004	18.80	19.09	18.67	19.00	1,438,900	+0.27(+1.41%)
Jul 01, 2004	18.84	18.97	18.64	18.73	2,208,100	-0.19(-0.98%)
Jun 30, 2004	18.62	18.93	18.52	18.92	1,881,100	+0.42(+2.27%)
Jun 29, 2004	18.35	18.57	18.34	18.50	2,313,200	+0.00(+0.03%)
Jun 28, 2004	18.75	18.77	18.41	18.50	1,592,700	-0.21(-1.15%)
Jun 25, 2004	18.70	18.84	18.61	18.71	2,202,200	+0.09(+0.48%)
Jun 24, 2004	18.75	18.75	18.45	18.62	2,068,500	-0.11(-0.59%)
Jun 23, 2004	18.41	18.75	18.27	18.73	1,793,900	+0.46(+2.55%)
Jun 22, 2004	18.38	18.38	18.07	18.27	3,592,000	-0.11(-0.63%)
Jun 21, 2004	18.55	18.55	18.25	18.38	2,616,400	+0.06(+0.33%)
Jun 18, 2004	18.22	18.38	18.19	18.32	2,759,200	+0.14(+0.77%)
Jun 17, 2004	17.85	18.25	17.80	18.18	3,163,400	+0.42(+2.36%)
Jun 16, 2004	17.50	17.80	17.50	17.76	1,931,500	+0.33(+1.89%)
Jun 15, 2004	17.25	17.48	17.21	17.43	1,880,500	+0.37(+2.17%)
Jun 14, 2004	17.12	17.18	17.01	17.06	1,968,100	-0.19(-1.10%)
Jun 10, 2004	17.15	17.25	17.05	17.25	1,299,900	+0.30(+1.77%)
Jun 09, 2004	17.10	17.14	16.93	16.95	1,953,700	-0.15(-0.88%)
Jun 08, 2004	17.23	17.45	17.04	17.10	2,841,800	-0.02(-0.15%)
Jun 07, 2004	16.70	17.15	16.62	17.12	1,479,200	+0.55(+3.29%)
Jun 04, 2004	16.86	16.88	16.55	16.58	1,883,400	-0.23(-1.37%)
Jun 03, 2004	17.22	17.22	16.78	16.81	2,383,900	-0.34(-1.98%)
Jun 02, 2004	17.19	17.43	17.10	17.15	3,707,400	+0.02(+0.15%)
Jun 01, 2004	16.83	17.12	16.83	17.12	3,070,100	+0.45(+2.73%)
May 28, 2004	16.60	16.73	16.48	16.67	1,742,900	+0.20(+1.18%)
May 27, 2004	16.84	16.87	16.39	16.48	2,588,500	-0.36(-2.14%)
May 26, 2004	16.83	16.91	16.70	16.84	1,739,300	+0.10(+0.57%)
May 25, 2004	16.41	16.74	16.38	16.74	1,444,900	+0.36(+2.20%)
May 24, 2004	16.26	16.43	16.11	16.38	1,940,800	+0.14(+0.86%)
May 21, 2004	16.41	16.41	16.09	16.24	1,086,800	+0.01(+0.09%)
May 20, 2004	16.17	16.32	16.11	16.23	1,244,900	+0.12(+0.71%)
May 19, 2004	16.39	16.49	16.00	16.11	2,044,900	-0.25(-1.56%)
May 18, 2004	16.62	16.62	16.29	16.36	1,334,900	-0.19(-1.12%)
May 17, 2004	16.70	16.89	16.53	16.55	1,935,500	-0.25(-1.46%)
May 14, 2004	16.65	16.93	16.53	16.80	2,054,900	+0.24(+1.45%)
May 13, 2004	16.95	17.00	16.45	16.55	2,586,200	-0.39(-2.30%)
May 12, 2004	16.85	17.05	16.64	16.95	1,415,800	+0.09(+0.56%)
May 11, 2004	16.33	16.89	16.32	16.85	1,885,300	+0.53(+3.22%)
May 10, 2004	16.73	16.73	16.18	16.32	1,579,100	-0.51(-3.03%)
May 07, 2004	17.27	17.32	16.80	16.84	1,094,600	-0.52(-3.02%)
May 06, 2004	17.27	17.43	17.07	17.36	1,823,200	+0.09(+0.49%)
May 05, 2004	17.10	17.30	16.95	17.27	1,689,800	+0.11(+0.67%)
May 04, 2004	17.00	17.25	16.90	17.16	1,691,900	+0.29(+1.72%)
May 03, 2004	16.86	17.00	16.68	16.87	2,547,300	+0.09(+0.54%)
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%)

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.