Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2005	29.82	30.65	29.82	30.57	2,169,100	+0.92(+3.10%)
Nov 30, 2005	29.64	30.00	29.36	29.64	2,612,900	+0.34(+1.16%)
Nov 29, 2005	29.32	29.64	29.14	29.30	2,337,000	+0.37(+1.28%)
Nov 28, 2005	29.95	30.05	28.90	28.93	3,278,700	-1.57(-5.13%)
Nov 25, 2005	30.50	30.70	30.32	30.50	641,100	+0.14(+0.46%)
Nov 23, 2005	30.23	30.66	29.98	30.36	1,968,700	-0.21(-0.70%)
Nov 22, 2005	30.15	30.74	30.06	30.57	2,932,700	+0.70(+2.33%)
Nov 21, 2005	29.67	29.90	29.11	29.88	2,157,100	+0.37(+1.25%)
Nov 18, 2005	29.74	29.75	28.98	29.51	2,624,400	+0.18(+0.61%)
Nov 17, 2005	29.55	29.73	28.90	29.33	2,829,600	+0.14(+0.48%)
Nov 16, 2005	28.61	29.34	28.45	29.19	2,646,600	+0.63(+2.21%)
Nov 15, 2005	29.10	29.24	28.48	28.56	3,936,300	-0.60(-2.04%)
Nov 14, 2005	28.93	29.20	28.76	29.16	3,049,300	+0.53(+1.85%)
Nov 11, 2005	28.22	28.83	28.21	28.62	2,356,100	+0.46(+1.63%)
Nov 10, 2005	29.20	29.20	28.05	28.16	4,769,000	-1.44(-4.85%)
Nov 09, 2005	29.75	30.39	29.05	29.60	2,834,800	-0.22(-0.75%)
Nov 08, 2005	29.41	30.10	29.36	29.82	2,005,400	+0.34(+1.14%)
Nov 07, 2005	30.46	30.45	29.34	29.49	3,431,200	-0.98(-3.20%)
Nov 04, 2005	31.40	31.55	30.18	30.46	2,483,500	-1.10(-3.48%)
Nov 03, 2005	30.91	31.74	30.84	31.57	3,197,900	+0.80(+2.58%)
Nov 02, 2005	29.92	30.77	29.77	30.77	2,891,100	+0.93(+3.13%)
Nov 01, 2005	29.60	30.27	29.58	29.84	3,105,400	-0.24(-0.81%)
Oct 31, 2005	30.00	30.68	29.63	30.08	2,865,300	+0.11(+0.37%)
Oct 28, 2005	29.02	30.12	28.55	29.97	3,511,600	+1.33(+4.64%)
Oct 27, 2005	30.30	30.43	28.62	28.64	3,832,700	-1.90(-6.22%)
Oct 26, 2005	30.57	31.62	30.21	30.54	3,388,600	+0.15(+0.51%)
Oct 25, 2005	29.91	30.60	29.43	30.39	2,909,500	+0.59(+1.96%)
Oct 24, 2005	28.57	29.82	28.50	29.80	2,806,900	+1.14(+3.98%)
Oct 21, 2005	29.02	29.23	27.93	28.66	4,087,600	+0.52(+1.85%)
Oct 20, 2005	29.68	29.82	27.70	28.14	4,504,200	-1.87(-6.23%)
Oct 19, 2005	30.30	30.30	28.55	30.01	4,515,900	+0.58(+1.95%)
Oct 18, 2005	30.45	30.85	29.43	29.43	3,683,700	-1.29(-4.18%)
Oct 17, 2005	30.20	30.80	29.80	30.72	3,258,800	+0.84(+2.83%)
Oct 14, 2005	29.45	30.07	29.02	29.88	4,797,500	-0.07(-0.25%)
Oct 13, 2005	31.00	31.00	29.30	29.95	4,061,000	-1.14(-3.68%)
Oct 12, 2005	31.80	32.08	30.78	31.09	2,475,800	-0.70(-2.19%)
Oct 11, 2005	31.55	32.34	31.38	31.79	2,929,500	+0.77(+2.47%)
Oct 10, 2005	31.18	31.18	30.44	31.02	2,871,300	-0.15(-0.48%)
Oct 07, 2005	30.93	31.45	30.64	31.18	3,951,200	+1.20(+4.00%)
Oct 06, 2005	30.38	30.95	29.32	29.98	6,456,200	-0.56(-1.83%)
Oct 05, 2005	32.51	32.65	30.50	30.54	5,610,000	-1.89(-5.84%)
Oct 04, 2005	34.01	34.10	32.43	32.43	4,410,900	-2.17(-6.29%)
Oct 03, 2005	34.73	34.98	34.27	34.60	2,176,200	+0.14(+0.41%)
Sep 30, 2005	34.97	35.17	34.41	34.47	2,116,500	-0.50(-1.43%)
Sep 29, 2005	35.25	35.42	34.60	34.97	2,632,700	-0.16(-0.46%)
Sep 28, 2005	35.23	35.34	34.51	35.12	2,890,900	+0.17(+0.50%)
Sep 27, 2005	34.72	35.02	34.38	34.95	2,435,800	+0.16(+0.45%)
Sep 26, 2005	34.12	34.92	34.00	34.80	2,872,200	+0.51(+1.49%)
Sep 23, 2005	34.28	35.05	34.05	34.28	2,540,100	-0.96(-2.71%)
Sep 22, 2005	36.12	36.34	34.24	35.24	4,423,400	-0.17(-0.49%)
Sep 21, 2005	34.92	35.42	34.52	35.41	3,520,900	+1.20(+3.49%)
Sep 20, 2005	34.45	34.62	33.85	34.22	3,017,900	-0.38(-1.10%)
Sep 19, 2005	34.60	34.95	34.48	34.60	2,681,400	+0.60(+1.76%)
Sep 16, 2005	33.90	34.02	33.54	34.00	2,891,900	+0.28(+0.85%)
Sep 15, 2005	33.84	34.12	33.20	33.72	1,893,900	+0.15(+0.43%)
Sep 14, 2005	33.48	33.80	33.07	33.57	2,538,000	+0.35(+1.07%)
Sep 13, 2005	33.62	33.67	33.10	33.22	3,568,500	-0.25(-0.76%)
Sep 12, 2005	33.95	34.17	33.12	33.47	3,561,800	-0.41(-1.20%)
Sep 09, 2005	33.08	33.90	33.04	33.88	2,281,900	+1.05(+3.21%)
Sep 08, 2005	33.35	33.39	32.72	32.82	2,465,000	-0.19(-0.56%)
Sep 07, 2005	32.73	33.41	32.52	33.01	2,432,900	+0.16(+0.47%)
Sep 06, 2005	32.30	32.90	32.22	32.85	2,395,000	+0.32(+0.97%)
Sep 02, 2005	32.53	33.15	32.36	32.53	2,552,800	-0.88(-2.62%)
Sep 01, 2005	32.50	33.74	32.16	33.41	5,040,100	+1.25(+3.90%)
Aug 31, 2005	31.05	32.45	31.02	32.16	5,269,300	+1.16(+3.74%)
Aug 30, 2005	30.16	31.07	30.11	31.00	3,339,700	+0.95(+3.16%)
Aug 29, 2005	30.37	30.37	29.49	30.05	2,401,200	+0.45(+1.50%)
Aug 26, 2005	29.60	30.02	29.60	29.60	1,852,800	-0.18(-0.60%)
Aug 25, 2005	29.95	29.95	29.76	29.78	1,761,600	-0.29(-0.96%)
Aug 24, 2005	29.93	30.34	29.66	30.07	2,449,900	+0.26(+0.87%)
Aug 23, 2005	30.25	30.33	29.47	29.81	2,471,100	-0.32(-1.05%)
Aug 22, 2005	30.27	30.57	29.77	30.12	1,980,400	+0.02(+0.08%)
Aug 19, 2005	29.64	30.15	29.61	30.10	2,035,800	+0.62(+2.12%)
Aug 18, 2005	29.02	29.52	28.85	29.48	3,334,300	-0.06(-0.22%)
Aug 17, 2005	30.27	30.75	29.27	29.54	3,567,500	-0.92(-3.02%)
Aug 16, 2005	31.00	31.08	30.39	30.46	2,358,200	-0.68(-2.17%)
Aug 15, 2005	31.53	31.54	30.93	31.14	2,395,500	-0.57(-1.80%)
Aug 12, 2005	31.91	31.98	31.50	31.70	2,321,400	-0.13(-0.41%)
Aug 11, 2005	31.50	32.09	31.46	31.84	3,316,200	+0.43(+1.35%)
Aug 10, 2005	31.00	31.50	30.79	31.41	2,934,400	+0.59(+1.91%)
Aug 09, 2005	31.00	31.10	30.62	30.82	2,298,400	+0.12(+0.37%)
Aug 08, 2005	30.23	31.15	30.23	30.70	2,919,300	+0.72(+2.42%)
Aug 05, 2005	30.04	30.09	29.49	29.98	1,684,500	-0.16(-0.55%)
Aug 04, 2005	30.02	30.40	30.00	30.14	2,194,700	+0.03(+0.10%)
Aug 03, 2005	30.71	30.71	29.98	30.11	2,569,000	-0.21(-0.68%)
Aug 02, 2005	30.10	30.65	30.03	30.32	3,327,600	+0.48(+1.63%)
Aug 01, 2005	29.50	30.00	29.45	29.84	3,061,000	+0.66(+2.24%)
Jul 29, 2005	29.50	29.56	29.09	29.18	2,433,100	-0.32(-1.07%)
Jul 28, 2005	29.40	29.50	28.95	29.50	3,910,600	+0.55(+1.92%)
Jul 27, 2005	28.87	29.05	28.13	28.94	2,187,700	+0.10(+0.35%)
Jul 26, 2005	29.00	29.05	28.62	28.84	2,145,200	-0.16(-0.53%)
Jul 25, 2005	28.80	29.27	28.66	29.00	3,201,600	+0.30(+1.03%)
Jul 22, 2005	28.09	28.75	28.08	28.70	2,473,500	+0.74(+2.65%)
Jul 21, 2005	28.05	28.27	27.58	27.96	2,561,600	+0.01(+0.02%)
Jul 20, 2005	27.77	28.07	27.45	27.95	2,119,700	+0.13(+0.49%)
Jul 19, 2005	27.36	27.82	27.19	27.82	2,062,900	+0.48(+1.74%)
Jul 18, 2005	27.35	27.49	27.14	27.34	2,773,200	-0.27(-0.98%)
Jul 15, 2005	27.98	28.07	27.45	27.61	2,980,200	-0.23(-0.81%)
Jul 14, 2005	29.39	29.39	27.48	27.84	4,012,100	-1.00(-3.45%)
Jul 13, 2005	29.10	29.23	28.73	28.84	2,856,800	-0.02(-0.05%)
Jul 12, 2005	28.40	29.04	28.27	28.85	3,315,200	+0.64(+2.25%)
Jul 11, 2005	27.50	28.25	27.49	28.21	3,275,400	+0.15(+0.53%)
Jul 08, 2005	28.40	28.48	27.71	28.07	3,367,800	-0.04(-0.12%)
Jul 07, 2005	27.30	28.18	27.20	28.10	4,503,400	+0.53(+1.92%)
Jul 06, 2005	28.52	28.75	27.52	27.57	5,467,600	-0.84(-2.96%)
Jul 05, 2005	27.89	28.49	27.80	28.41	4,016,400	+0.64(+2.30%)
Jul 01, 2005	27.00	27.80	26.89	27.77	4,099,200	+1.09(+4.07%)
Jun 30, 2005	26.71	27.60	26.68	26.68	4,184,200	-0.05(-0.17%)
Jun 29, 2005	26.89	27.09	26.41	26.73	3,814,300	-0.25(-0.93%)
Jun 28, 2005	27.79	27.85	26.86	26.98	3,137,000	-0.81(-2.91%)
Jun 27, 2005	27.52	27.95	27.52	27.79	2,224,700	+0.40(+1.46%)
Jun 24, 2005	27.52	27.71	27.23	27.39	2,232,300	+0.16(+0.61%)
Jun 23, 2005	27.25	27.75	26.95	27.23	3,014,200	+0.20(+0.74%)
Jun 22, 2005	27.18	27.39	26.52	27.02	5,458,700	+0.60(+2.27%)
Jun 21, 2005	27.32	27.36	26.40	26.43	3,065,400	-0.89(-3.28%)
Jun 20, 2005	27.65	27.77	27.16	27.32	2,371,000	-0.15(-0.55%)
Jun 17, 2005	27.30	27.69	27.16	27.47	3,567,400	+0.60(+2.23%)
Jun 16, 2005	26.49	26.90	26.23	26.87	2,595,600	+0.49(+1.86%)
Jun 15, 2005	26.12	26.49	26.00	26.38	2,010,400	+0.36(+1.36%)
Jun 14, 2005	25.93	26.09	25.62	26.02	1,811,300	+0.14(+0.54%)
Jun 13, 2005	25.86	26.00	25.68	25.89	1,795,400	-0.08(-0.33%)
Jun 10, 2005	26.00	26.00	25.67	25.97	2,255,200	+0.01(+0.04%)
Jun 09, 2005	25.36	26.00	25.31	25.96	2,467,600	+0.66(+2.59%)
Jun 08, 2005	24.84	25.50	24.82	25.30	2,997,200	+0.41(+1.65%)
Jun 07, 2005	24.95	25.23	24.85	24.89	1,790,400	-0.05(-0.22%)
Jun 06, 2005	25.12	25.18	24.79	24.95	1,615,500	-0.05(-0.18%)
Jun 03, 2005	24.80	25.05	24.75	25.00	1,531,400	+0.21(+0.87%)
Jun 02, 2005	24.71	24.99	24.50	24.78	2,070,000	-0.02(-0.10%)
Jun 01, 2005	24.32	24.84	24.32	24.80	1,941,100	+0.56(+2.31%)
May 31, 2005	24.32	24.40	23.85	24.25	2,192,300	-0.20(-0.84%)
May 27, 2005	24.25	24.50	24.10	24.45	1,227,300	+0.27(+1.10%)
May 26, 2005	24.00	24.21	23.91	24.18	1,567,700	+0.23(+0.98%)
May 25, 2005	23.82	24.08	23.57	23.95	2,104,900	+0.18(+0.76%)
May 24, 2005	23.69	23.88	23.53	23.77	1,334,900	+0.22(+0.93%)
May 23, 2005	22.75	23.60	22.75	23.55	1,928,500	+0.44(+1.90%)
May 20, 2005	23.15	23.45	23.04	23.11	1,666,800	-0.25(-1.05%)
May 19, 2005	22.80	23.40	22.77	23.36	2,183,200	+0.46(+2.01%)
May 18, 2005	22.86	23.21	22.63	22.89	2,586,100	+0.18(+0.77%)
May 17, 2005	22.20	22.79	22.20	22.72	2,000,800	+0.37(+1.66%)
May 16, 2005	22.62	22.62	21.91	22.35	3,200,500	-0.32(-1.41%)
May 13, 2005	23.15	23.18	22.48	22.67	2,429,800	-0.34(-1.48%)
May 12, 2005	24.52	24.52	22.80	23.01	4,136,100	-1.22(-5.05%)
May 11, 2005	24.30	24.43	24.09	24.23	3,185,700	-0.09(-0.39%)
May 10, 2005	24.70	24.84	24.25	24.33	2,102,900	-0.31(-1.26%)
May 09, 2005	24.25	24.68	24.23	24.64	1,898,800	+0.48(+1.99%)
May 06, 2005	24.24	24.49	24.11	24.16	1,832,000	+0.11(+0.48%)
May 05, 2005	23.98	24.18	23.73	24.05	2,024,700	+0.30(+1.24%)
May 04, 2005	23.50	23.88	23.32	23.75	2,723,600	+0.39(+1.69%)
May 03, 2005	23.81	23.82	23.23	23.36	2,042,400	-0.57(-2.38%)
May 02, 2005	23.29	23.93	23.20	23.93	3,580,500	+0.64(+2.75%)
Apr 29, 2005	23.02	23.57	22.95	23.29	2,823,600	+0.36(+1.55%)
Apr 28, 2005	23.12	23.36	22.85	22.93	4,340,500	-0.70(-2.94%)
Apr 27, 2005	24.12	24.12	23.25	23.62	2,869,300	-0.32(-1.32%)
Apr 26, 2005	24.60	24.75	23.88	23.94	2,900,800	-0.30(-1.26%)
Apr 25, 2005	24.94	25.67	24.12	24.25	2,775,800	+0.28(+1.15%)
Apr 22, 2005	23.77	24.14	23.55	23.97	2,511,600	+0.36(+1.52%)
Apr 21, 2005	23.05	23.61	22.93	23.61	2,219,000	+0.56(+2.43%)
Apr 20, 2005	23.30	23.48	22.93	23.05	2,874,800	-0.02(-0.09%)
Apr 19, 2005	22.64	23.12	22.60	23.07	2,712,600	+0.62(+2.74%)
Apr 18, 2005	21.90	22.50	21.75	22.45	2,803,500	+0.45(+2.07%)
Apr 15, 2005	23.00	23.04	21.93	22.00	3,730,700	-0.92(-4.01%)
Apr 14, 2005	23.07	23.34	22.89	22.92	4,010,900	+0.11(+0.46%)
Apr 13, 2005	23.40	23.65	22.73	22.82	3,139,000	-0.76(-3.22%)
Apr 12, 2005	24.25	24.29	23.34	23.57	3,207,600	-0.68(-2.78%)
Apr 11, 2005	23.88	24.25	23.75	24.25	2,092,300	+0.38(+1.57%)
Apr 08, 2005	24.33	24.39	23.84	23.88	2,174,800	-0.33(-1.36%)
Apr 07, 2005	24.43	24.49	23.89	24.20	2,385,900	+0.01(+0.04%)
Apr 06, 2005	23.93	24.24	23.70	24.20	2,183,300	+0.33(+1.38%)
Apr 05, 2005	24.12	24.33	23.73	23.86	2,456,600	-0.26(-1.08%)
Apr 04, 2005	24.52	24.57	23.88	24.12	2,468,500	+0.00(+0.00%)
Apr 01, 2005	23.80	24.20	23.70	24.12	2,616,400	+0.66(+2.83%)
Mar 31, 2005	23.25	23.50	23.07	23.46	2,470,900	+0.55(+2.42%)
Mar 30, 2005	22.51	22.95	22.10	22.91	2,935,000	+0.39(+1.73%)
Mar 29, 2005	22.78	23.10	22.45	22.52	2,143,300	-0.18(-0.81%)
Mar 28, 2005	22.83	22.89	22.56	22.70	1,896,100	-0.12(-0.55%)
Mar 24, 2005	22.86	23.14	22.55	22.82	2,032,100	+0.09(+0.40%)
Mar 23, 2005	22.88	22.88	22.30	22.73	3,111,200	-0.18(-0.76%)
Mar 22, 2005	23.59	23.80	22.84	22.91	2,150,200	-0.66(-2.78%)
Mar 21, 2005	23.34	23.59	23.23	23.57	2,132,300	+0.10(+0.40%)
Mar 18, 2005	23.50	23.69	23.17	23.47	2,646,200	+0.02(+0.09%)
Mar 17, 2005	23.23	23.48	23.02	23.45	2,399,700	+0.52(+2.27%)
Mar 16, 2005	22.70	23.32	22.57	22.93	2,159,500	+0.11(+0.46%)
Mar 15, 2005	23.29	23.38	22.82	22.82	2,149,300	-0.31(-1.34%)
Mar 14, 2005	23.20	23.25	22.55	23.14	2,393,000	+0.17(+0.74%)
Mar 11, 2005	22.79	23.32	22.68	22.96	2,304,700	+0.11(+0.50%)
Mar 10, 2005	23.34	23.35	22.55	22.85	2,943,300	-0.54(-2.33%)
Mar 09, 2005	24.34	24.41	23.33	23.39	3,649,200	-0.82(-3.37%)
Mar 08, 2005	24.36	24.52	24.20	24.21	2,503,100	-0.15(-0.62%)
Mar 07, 2005	24.39	24.59	24.11	24.36	2,928,600	-0.02(-0.08%)
Mar 04, 2005	23.90	24.55	23.44	24.38	3,376,300	+0.38(+1.58%)
Mar 03, 2005	23.95	24.66	23.89	24.00	3,073,300	+0.55(+2.35%)
Mar 02, 2005	23.30	23.59	23.16	23.45	2,490,000	+0.05(+0.21%)

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.