Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.45	30.08	29.37	29.89	4,540,479	+0.35(+1.18%)
Sep 28, 2006	29.76	30.01	29.31	29.54	6,732,882	-0.12(-0.42%)
Sep 27, 2006	29.14	29.70	28.65	29.66	9,472,840	+0.91(+3.16%)
Sep 26, 2006	27.65	28.79	27.59	28.75	7,822,715	+1.03(+3.73%)
Sep 25, 2006	27.33	27.96	26.75	27.72	8,088,130	+0.05(+0.17%)
Sep 22, 2006	28.08	28.16	27.44	27.67	4,833,297	-0.19(-0.70%)
Sep 21, 2006	27.59	28.18	27.59	27.87	7,763,534	+0.38(+1.37%)
Sep 20, 2006	28.29	28.70	27.45	27.49	8,882,315	-1.05(-3.69%)
Sep 19, 2006	29.46	29.56	28.19	28.54	5,929,434	-0.82(-2.78%)
Sep 18, 2006	28.68	29.41	28.53	29.36	6,583,385	+0.91(+3.18%)
Sep 15, 2006	28.55	28.62	28.15	28.45	6,208,357	-0.14(-0.49%)
Sep 14, 2006	29.34	29.49	28.57	28.59	6,580,298	-0.76(-2.58%)
Sep 13, 2006	29.23	29.68	29.05	29.35	6,944,262	+0.36(+1.23%)
Sep 12, 2006	28.99	29.44	28.53	28.99	7,937,732	-0.11(-0.37%)
Sep 11, 2006	29.81	29.83	28.67	29.10	9,146,700	-0.92(-3.07%)
Sep 08, 2006	30.74	31.19	29.96	30.02	5,840,276	-0.86(-2.78%)
Sep 07, 2006	30.85	31.27	30.47	30.88	6,800,297	-0.03(-0.09%)
Sep 06, 2006	32.30	32.00	30.66	30.91	8,051,592	-1.39(-4.30%)
Sep 05, 2006	32.65	32.72	31.94	32.30	6,203,082	-0.73(-2.22%)
Sep 01, 2006	32.78	33.03	32.47	33.03	4,115,018	+0.58(+1.78%)
Aug 31, 2006	33.00	33.00	32.32	32.45	5,348,944	-0.54(-1.65%)
Aug 30, 2006	33.97	34.00	32.65	33.00	7,546,880	-1.17(-3.41%)
Aug 29, 2006	34.47	34.56	33.94	34.16	5,545,657	-0.69(-1.97%)
Aug 28, 2006	35.14	35.36	34.76	34.85	3,690,329	-0.96(-2.67%)
Aug 25, 2006	35.74	36.01	35.35	35.81	3,616,224	+0.22(+0.62%)
Aug 24, 2006	35.07	35.63	34.78	35.58	3,499,791	+0.51(+1.45%)
Aug 23, 2006	35.37	35.52	34.82	35.07	4,894,665	-0.41(-1.15%)
Aug 22, 2006	35.02	35.59	34.93	35.48	4,325,754	+0.53(+1.51%)
Aug 21, 2006	34.28	35.12	34.21	34.95	4,937,378	+1.06(+3.13%)
Aug 18, 2006	32.92	33.94	32.92	33.89	5,578,207	+0.33(+1.00%)
Aug 17, 2006	34.20	34.22	33.31	33.56	4,866,361	-0.84(-2.43%)
Aug 16, 2006	34.19	34.98	34.01	34.39	6,352,322	+0.25(+0.74%)
Aug 15, 2006	33.98	34.24	33.33	34.14	4,001,416	+0.59(+1.76%)
Aug 14, 2006	34.39	34.40	33.31	33.55	4,401,274	-1.17(-3.38%)
Aug 11, 2006	35.41	35.49	34.50	34.72	4,326,397	-0.68(-1.93%)
Aug 10, 2006	35.49	35.84	34.89	35.41	5,323,599	-0.42(-1.17%)
Aug 09, 2006	35.50	36.14	35.23	35.83	5,215,272	+0.66(+1.89%)
Aug 08, 2006	34.49	35.58	34.42	35.16	4,985,752	+0.67(+1.95%)
Aug 07, 2006	34.33	34.79	33.91	34.49	4,444,374	+0.60(+1.78%)
Aug 04, 2006	33.74	34.04	33.29	33.89	5,718,569	+0.21(+0.63%)
Aug 03, 2006	33.97	34.22	33.59	33.68	6,209,644	-0.76(-2.21%)
Aug 02, 2006	35.02	35.43	34.12	34.44	5,903,703	-0.75(-2.13%)
Aug 01, 2006	35.75	36.25	34.79	35.19	7,120,261	-0.04(-0.11%)
Jul 31, 2006	34.79	35.31	34.33	35.23	3,976,585	+0.50(+1.44%)
Jul 28, 2006	34.63	35.09	34.12	34.72	3,865,942	-0.05(-0.15%)
Jul 27, 2006	35.61	35.94	34.63	34.78	5,236,500	-0.53(-1.51%)
Jul 26, 2006	34.71	35.58	34.38	35.31	5,561,739	+0.72(+2.09%)
Jul 25, 2006	34.53	34.83	33.90	34.58	4,026,761	+0.47(+1.38%)
Jul 24, 2006	32.70	34.31	32.59	34.11	3,491,815	+1.42(+4.34%)
Jul 21, 2006	33.40	33.40	32.54	32.70	4,020,971	-0.47(-1.42%)
Jul 20, 2006	33.92	34.12	33.15	33.17	4,329,871	-0.55(-1.63%)
Jul 19, 2006	33.52	33.99	33.30	33.71	4,581,262	+0.21(+0.64%)
Jul 18, 2006	33.39	33.81	32.87	33.50	4,181,918	+0.49(+1.47%)
Jul 17, 2006	33.93	34.12	32.61	33.01	4,136,503	-1.13(-3.31%)
Jul 14, 2006	34.12	34.23	33.40	34.15	4,317,520	+0.37(+1.10%)
Jul 13, 2006	33.81	34.22	33.33	33.77	4,518,736	+0.14(+0.40%)
Jul 12, 2006	34.42	34.54	33.54	33.64	5,772,475	-0.81(-2.35%)
Jul 11, 2006	33.65	34.64	33.50	34.44	4,023,287	+1.08(+3.23%)
Jul 10, 2006	33.06	33.70	32.89	33.37	3,266,669	+0.05(+0.15%)
Jul 07, 2006	33.72	34.26	33.23	33.32	5,658,487	-0.07(-0.22%)
Jul 06, 2006	32.94	33.49	32.80	33.39	5,129,459	+0.39(+1.19%)
Jul 05, 2006	32.21	33.07	31.91	33.00	5,526,230	+0.64(+1.97%)
Jul 03, 2006	32.61	32.61	32.29	32.36	2,201,280	-0.01(-0.04%)
Jun 30, 2006	32.24	32.64	32.04	32.37	3,339,745	-0.10(-0.30%)
Jun 29, 2006	31.97	32.59	31.90	32.47	4,561,964	+0.68(+2.14%)
Jun 28, 2006	31.14	31.86	31.11	31.79	4,045,030	+0.77(+2.49%)
Jun 27, 2006	30.11	31.45	30.07	31.02	6,747,935	+1.14(+3.81%)
Jun 26, 2006	29.82	30.06	29.48	29.88	2,465,794	+0.06(+0.21%)
Jun 23, 2006	29.32	29.92	29.23	29.82	3,496,318	+0.72(+2.46%)
Jun 22, 2006	28.86	29.23	28.55	29.10	2,876,460	+0.28(+0.98%)
Jun 21, 2006	27.96	29.19	27.96	28.82	3,551,510	+0.90(+3.23%)
Jun 20, 2006	28.08	28.48	27.81	27.92	3,050,915	+0.00(+0.01%)
Jun 19, 2006	28.91	29.03	27.71	27.91	3,906,983	-1.06(-3.66%)
Jun 16, 2006	28.98	29.19	28.34	28.97	3,673,218	-0.11(-0.37%)
Jun 15, 2006	28.12	29.25	28.03	29.08	3,955,100	+1.19(+4.26%)
Jun 14, 2006	27.20	27.97	27.20	27.89	4,341,450	+0.75(+2.78%)
Jun 13, 2006	27.66	28.00	26.96	27.14	4,839,086	-0.95(-3.39%)
Jun 12, 2006	28.76	28.93	28.02	28.09	4,519,251	-0.42(-1.49%)
Jun 09, 2006	28.96	29.11	28.11	28.51	4,553,215	-0.40(-1.38%)
Jun 08, 2006	28.43	28.97	27.60	28.91	5,771,189	+0.10(+0.35%)
Jun 07, 2006	29.80	29.80	28.77	28.81	4,051,076	-1.12(-3.73%)
Jun 06, 2006	29.54	30.42	29.54	29.93	4,431,894	+0.00(+0.01%)
Jun 05, 2006	30.90	31.00	29.76	29.93	5,286,418	-0.54(-1.77%)
Jun 02, 2006	30.12	30.61	29.71	30.47	3,489,628	+0.61(+2.06%)
Jun 01, 2006	29.05	29.91	28.88	29.85	4,162,749	+0.68(+2.35%)
May 31, 2006	28.86	29.20	28.46	29.17	4,865,717	+0.22(+0.77%)
May 30, 2006	29.77	30.02	28.85	28.95	3,315,944	-0.59(-2.00%)
May 26, 2006	29.42	29.66	29.18	29.54	2,512,496	+0.11(+0.38%)
May 25, 2006	29.27	29.90	29.01	29.42	5,307,903	+0.92(+3.22%)
May 24, 2006	28.40	28.95	27.79	28.51	4,454,280	-0.32(-1.11%)
May 23, 2006	28.90	29.86	28.74	28.83	6,085,363	+0.68(+2.40%)
May 22, 2006	28.55	28.76	27.45	28.15	7,948,154	-1.19(-4.07%)
May 19, 2006	29.06	29.66	28.53	29.34	5,182,079	+0.31(+1.06%)
May 18, 2006	29.15	29.54	28.90	29.04	4,691,776	-0.05(-0.16%)
May 17, 2006	29.78	30.12	28.58	29.08	4,844,361	-0.73(-2.46%)
May 16, 2006	29.34	30.33	29.28	29.82	5,060,243	+0.57(+1.95%)
May 15, 2006	29.15	29.74	28.71	29.25	5,389,342	-1.21(-3.97%)
May 12, 2006	31.22	31.29	30.40	30.45	4,388,152	-0.89(-2.83%)
May 11, 2006	32.30	32.46	31.20	31.34	3,741,533	-0.52(-1.63%)
May 10, 2006	31.35	31.88	31.16	31.86	3,411,277	+0.44(+1.40%)
May 09, 2006	31.29	31.67	31.04	31.42	4,758,291	+0.01(+0.04%)
May 08, 2006	31.05	31.47	30.84	31.41	3,485,125	-0.17(-0.53%)
May 05, 2006	31.46	31.77	31.25	31.58	4,323,696	+0.29(+0.93%)
May 04, 2006	31.32	31.83	30.68	31.29	4,901,097	-0.18(-0.57%)
May 03, 2006	31.78	31.98	31.07	31.46	3,163,745	-0.47(-1.47%)
May 02, 2006	31.75	32.04	31.29	31.93	3,744,750	+0.40(+1.28%)
May 01, 2006	31.17	31.84	31.14	31.53	3,110,225	+0.69(+2.23%)
Apr 28, 2006	30.76	31.32	30.61	30.84	4,511,017	+0.30(+0.99%)
Apr 27, 2006	31.09	31.84	30.35	30.54	5,660,417	-1.29(-4.04%)
Apr 26, 2006	32.11	32.95	31.56	31.83	5,168,699	-0.35(-1.09%)
Apr 25, 2006	32.91	33.25	31.77	32.18	5,346,757	-0.41(-1.26%)
Apr 24, 2006	33.31	33.32	32.43	32.59	3,537,358	-0.85(-2.55%)
Apr 21, 2006	33.19	33.64	32.75	33.44	3,724,551	+0.53(+1.62%)
Apr 20, 2006	32.76	33.01	31.97	32.91	4,234,667	+0.06(+0.18%)
Apr 19, 2006	32.65	33.03	32.33	32.85	3,718,761	+0.00(+0.00%)
Apr 18, 2006	32.33	32.87	32.11	32.85	4,632,081	+0.84(+2.61%)
Apr 17, 2006	31.23	32.06	31.15	32.01	2,926,249	+1.05(+3.39%)
Apr 13, 2006	30.81	31.01	30.41	30.96	2,001,737	+0.15(+0.49%)
Apr 12, 2006	30.76	31.08	30.35	30.81	3,090,670	+0.01(+0.03%)
Apr 11, 2006	31.05	31.33	30.62	30.80	3,929,240	+0.05(+0.15%)
Apr 10, 2006	30.72	31.04	30.65	30.76	2,178,508	+0.40(+1.33%)
Apr 07, 2006	30.70	30.95	30.13	30.35	2,969,091	-0.45(-1.48%)
Apr 06, 2006	31.13	31.13	30.39	30.81	4,005,790	-0.15(-0.48%)
Apr 05, 2006	30.41	31.06	30.30	30.95	3,719,919	+0.59(+1.96%)
Apr 04, 2006	29.91	30.39	29.62	30.36	2,968,319	+0.55(+1.85%)
Apr 03, 2006	29.80	30.35	29.61	29.81	3,185,745	+0.21(+0.70%)
Mar 31, 2006	29.69	29.77	29.12	29.60	3,553,826	-0.33(-1.09%)
Mar 30, 2006	29.75	30.37	29.72	29.93	3,495,803	+0.02(+0.07%)
Mar 29, 2006	30.30	30.31	29.67	29.91	6,544,403	-0.40(-1.33%)
Mar 28, 2006	30.62	30.84	30.17	30.31	3,455,148	-0.06(-0.19%)
Mar 27, 2006	30.14	30.38	29.81	30.37	3,913,159	+0.33(+1.10%)
Mar 24, 2006	29.97	30.62	29.94	30.04	6,756,812	+0.07(+0.25%)
Mar 23, 2006	30.02	30.22	29.87	29.97	4,049,404	+0.34(+1.14%)
Mar 22, 2006	29.41	29.79	29.18	29.63	4,380,304	+0.22(+0.74%)
Mar 21, 2006	28.95	29.54	28.71	29.41	5,159,951	+0.37(+1.28%)
Mar 20, 2006	29.63	29.78	28.99	29.04	2,770,191	-0.64(-2.15%)
Mar 17, 2006	30.31	30.31	29.58	29.68	3,760,703	-0.45(-1.51%)
Mar 16, 2006	29.01	30.27	29.01	30.13	5,592,873	+1.09(+3.76%)
Mar 15, 2006	28.22	29.07	28.15	29.04	4,297,707	+0.62(+2.19%)
Mar 14, 2006	27.62	28.47	27.44	28.42	3,571,838	+0.79(+2.87%)
Mar 13, 2006	27.19	27.74	27.19	27.62	3,732,013	+0.61(+2.27%)
Mar 10, 2006	26.49	27.20	26.26	27.01	3,204,658	+0.27(+1.00%)
Mar 09, 2006	27.22	27.47	26.67	26.74	4,478,982	-0.28(-1.04%)
Mar 08, 2006	26.61	27.38	26.37	27.02	3,735,358	+0.23(+0.87%)
Mar 07, 2006	27.14	27.20	26.46	26.79	4,703,741	-0.37(-1.36%)
Mar 06, 2006	27.98	27.98	27.11	27.16	2,437,619	-0.96(-3.40%)
Mar 03, 2006	27.96	28.50	27.95	28.11	3,184,973	-0.12(-0.43%)
Mar 02, 2006	28.18	28.46	28.03	28.23	3,411,534	+0.06(+0.22%)
Mar 01, 2006	27.59	28.18	27.48	28.17	2,861,021	+0.73(+2.68%)
Feb 28, 2006	27.78	27.73	27.20	27.44	3,342,189	-0.35(-1.24%)
Feb 27, 2006	27.94	28.12	27.69	27.78	3,000,097	-0.28(-1.00%)
Feb 24, 2006	28.04	28.25	28.03	28.06	2,764,144	+0.40(+1.43%)
Feb 23, 2006	27.57	28.11	27.34	27.67	3,496,318	+0.10(+0.35%)
Feb 22, 2006	27.43	27.66	27.19	27.57	3,987,521	-0.02(-0.08%)
Feb 21, 2006	27.92	28.29	27.59	27.59	4,150,655	-0.05(-0.18%)
Feb 17, 2006	27.57	27.81	27.45	27.64	4,580,233	+0.64(+2.37%)
Feb 16, 2006	26.39	27.13	26.38	27.00	4,704,513	+0.76(+2.89%)
Feb 15, 2006	26.20	26.81	25.91	26.24	5,071,565	+0.39(+1.50%)
Feb 14, 2006	25.46	26.04	25.46	25.86	5,203,307	-0.35(-1.35%)
Feb 13, 2006	25.77	26.85	25.77	26.21	4,554,245	+0.39(+1.52%)
Feb 10, 2006	26.58	26.74	25.22	25.82	6,718,987	-0.57(-2.16%)
Feb 09, 2006	27.15	27.44	26.31	26.39	4,374,643	-0.56(-2.09%)
Feb 08, 2006	27.57	27.57	26.37	26.95	5,152,875	-0.19(-0.70%)
Feb 07, 2006	28.07	28.08	27.00	27.14	4,133,544	-1.29(-4.55%)
Feb 06, 2006	28.09	28.56	28.06	28.44	3,960,761	+0.61(+2.18%)
Feb 03, 2006	27.87	28.17	27.43	27.83	4,503,555	-0.59(-2.07%)
Feb 02, 2006	29.32	29.73	28.05	28.42	5,342,511	-1.09(-3.70%)
Feb 01, 2006	29.89	30.24	29.35	29.51	4,430,479	-0.37(-1.22%)
Jan 31, 2006	29.59	30.11	29.42	29.87	3,645,042	+0.12(+0.42%)
Jan 30, 2006	29.63	30.23	29.48	29.75	3,837,510	+0.59(+2.01%)
Jan 27, 2006	28.39	29.23	28.37	29.16	4,300,409	+0.99(+3.50%)
Jan 26, 2006	28.55	28.83	27.67	28.18	5,810,300	+0.21(+0.75%)
Jan 25, 2006	28.51	28.80	27.52	27.97	4,344,023	-0.34(-1.21%)
Jan 24, 2006	27.98	28.69	27.94	28.31	3,796,983	+0.11(+0.40%)
Jan 23, 2006	28.17	28.56	27.98	28.20	3,367,148	-0.03(-0.10%)
Jan 20, 2006	28.39	28.80	27.95	28.22	4,104,854	+0.11(+0.37%)
Jan 19, 2006	27.97	28.16	27.65	28.12	4,957,320	+0.35(+1.27%)
Jan 18, 2006	27.87	27.92	27.31	27.76	4,860,057	-0.06(-0.21%)
Jan 17, 2006	28.03	28.24	27.59	27.82	4,332,058	+0.11(+0.38%)
Jan 13, 2006	26.80	27.77	26.79	27.72	3,110,868	+0.79(+2.91%)
Jan 12, 2006	27.52	27.77	26.82	26.93	3,961,275	-0.23(-0.83%)
Jan 11, 2006	26.66	27.49	26.45	27.16	4,604,420	+0.15(+0.55%)
Jan 10, 2006	26.39	27.21	26.39	27.01	5,865,621	+0.60(+2.27%)
Jan 09, 2006	25.96	26.53	25.78	26.41	3,697,533	+0.49(+1.90%)
Jan 06, 2006	25.88	26.31	25.82	25.92	3,501,335	+0.31(+1.23%)
Jan 05, 2006	25.53	25.72	25.02	25.60	4,033,965	-0.09(-0.33%)
Jan 04, 2006	24.95	25.75	24.91	25.69	4,572,642	+0.33(+1.32%)
Jan 03, 2006	24.15	25.35	24.10	25.35	5,712,008	+1.66(+7.00%)
Dec 30, 2005	23.90	23.90	23.49	23.70	3,081,278	+0.10(+0.44%)
Dec 29, 2005	23.84	24.09	23.54	23.59	1,781,866	-0.23(-0.98%)
Dec 28, 2005	23.47	24.02	23.40	23.82	2,810,717	+0.52(+2.23%)
Dec 27, 2005	24.03	24.10	23.14	23.30	2,884,308	-0.85(-3.54%)
Dec 23, 2005	24.08	24.36	23.70	24.16	1,431,668	-0.14(-0.58%)
Dec 22, 2005	24.15	24.48	24.07	24.30	2,559,069	+0.23(+0.94%)
Dec 21, 2005	23.97	24.31	23.89	24.07	2,306,005	+0.20(+0.83%)
Dec 20, 2005	23.96	24.10	23.82	23.87	3,018,108	+0.00(+0.00%)
Dec 19, 2005	24.08	24.29	23.78	23.87	2,858,963	-0.14(-0.58%)
Dec 16, 2005	24.44	24.46	23.90	24.01	4,649,835	-0.42(-1.73%)
Dec 15, 2005	24.97	24.95	24.23	24.44	3,240,166	-0.53(-2.12%)
Dec 14, 2005	24.04	24.98	24.04	24.97	4,862,372	+0.90(+3.73%)
Dec 13, 2005	24.10	24.46	24.01	24.07	3,792,866	+0.02(+0.10%)
Dec 12, 2005	24.10	24.40	23.86	24.05	5,017,916	+0.06(+0.26%)
Dec 09, 2005	24.20	24.32	23.86	23.98	3,372,037	-0.28(-1.14%)
Dec 08, 2005	24.09	24.33	23.81	24.26	4,023,673	+0.36(+1.51%)
Dec 07, 2005	24.08	24.15	23.61	23.90	4,283,041	-0.02(-0.07%)
Dec 06, 2005	23.82	24.32	23.72	23.91	5,028,852	-0.07(-0.29%)
Dec 05, 2005	23.75	24.15	23.70	23.98	3,696,247	+0.36(+1.51%)
Dec 02, 2005	23.68	24.10	23.28	23.63	2,688,109	-0.13(-0.56%)
Dec 01, 2005	23.18	23.82	23.17	23.76	2,790,647	+0.72(+3.10%)
Nov 30, 2005	23.03	23.31	22.82	23.04	3,361,616	+0.26(+1.16%)
Nov 29, 2005	22.79	23.04	22.65	22.78	3,006,658	+0.29(+1.28%)
Nov 28, 2005	23.28	23.36	22.46	22.49	4,218,199	-1.22(-5.13%)
Nov 25, 2005	23.71	23.86	23.57	23.71	824,804	+0.11(+0.46%)
Nov 23, 2005	23.49	23.83	23.30	23.60	2,532,823	-0.17(-0.70%)
Nov 22, 2005	23.43	23.89	23.36	23.77	3,773,054	+0.54(+2.33%)
Nov 21, 2005	23.06	23.24	22.63	23.23	2,775,208	+0.29(+1.25%)
Nov 18, 2005	23.12	23.12	22.52	22.94	3,376,411	+0.14(+0.61%)
Nov 17, 2005	22.97	23.10	22.46	22.80	3,640,411	+0.11(+0.48%)
Nov 16, 2005	22.24	22.81	22.11	22.69	3,404,973	+0.49(+2.21%)
Nov 15, 2005	22.62	22.73	22.14	22.20	5,064,232	-0.46(-2.04%)
Nov 14, 2005	22.48	22.69	22.35	22.66	3,923,065	+0.41(+1.85%)
Nov 11, 2005	21.93	22.41	21.93	22.25	3,031,231	+0.36(+1.63%)
Nov 10, 2005	22.70	22.70	21.80	21.89	6,135,539	-1.12(-4.85%)
Nov 09, 2005	23.12	23.63	22.58	23.01	3,647,101	-0.17(-0.75%)
Nov 08, 2005	22.86	23.40	22.82	23.18	2,580,039	+0.26(+1.14%)
Nov 07, 2005	23.68	23.67	22.81	22.92	4,414,397	-0.76(-3.20%)
Nov 04, 2005	24.41	24.52	23.45	23.68	3,195,137	-0.86(-3.48%)
Nov 03, 2005	24.03	24.67	23.97	24.53	4,114,246	+0.62(+2.58%)
Nov 02, 2005	23.26	23.92	23.14	23.92	3,719,533	+0.73(+3.13%)
Nov 01, 2005	23.01	23.52	22.99	23.19	3,995,240	-0.19(-0.81%)
Oct 31, 2005	23.32	23.84	23.03	23.38	3,686,340	+0.09(+0.37%)
Oct 28, 2005	22.56	23.42	22.20	23.29	4,517,835	+1.03(+4.64%)
Oct 27, 2005	23.55	23.66	22.25	22.26	4,930,945	-1.48(-6.22%)
Oct 26, 2005	23.77	24.58	23.48	23.74	4,359,590	+0.12(+0.51%)
Oct 25, 2005	23.25	23.78	22.88	23.62	3,743,206	+0.45(+1.96%)
Oct 24, 2005	22.21	23.18	22.16	23.16	3,611,206	+0.89(+3.98%)
Oct 21, 2005	22.55	22.72	21.71	22.28	5,258,886	+0.40(+1.85%)
Oct 20, 2005	23.07	23.18	21.53	21.87	5,794,861	-1.45(-6.23%)
Oct 19, 2005	23.56	23.56	22.19	23.33	5,809,914	+0.45(+1.95%)
Oct 18, 2005	23.67	23.98	22.88	22.88	4,739,250	-1.00(-4.18%)
Oct 17, 2005	23.47	23.94	23.16	23.88	4,192,596	+0.66(+2.83%)
Oct 14, 2005	22.89	23.37	22.56	23.22	6,172,205	-0.06(-0.25%)
Oct 13, 2005	24.10	24.10	22.78	23.28	5,224,664	-0.89(-3.68%)
Oct 12, 2005	24.72	24.93	23.92	24.17	3,185,231	-0.54(-2.19%)
Oct 11, 2005	24.52	25.14	24.39	24.71	3,768,937	+0.59(+2.47%)
Oct 10, 2005	24.23	24.23	23.66	24.11	3,694,060	-0.12(-0.48%)
Oct 07, 2005	24.04	24.45	23.82	24.23	5,083,401	+0.93(+4.00%)
Oct 06, 2005	23.61	24.06	22.79	23.30	8,306,199	-0.44(-1.83%)
Oct 05, 2005	25.27	25.38	23.70	23.73	7,217,524	-1.47(-5.84%)
Oct 04, 2005	26.44	26.51	25.21	25.21	5,674,826	-1.69(-6.29%)

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.