Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2005	23.50	23.64	23.07	23.40	2,570,900	-0.27(-1.14%)
Feb 28, 2005	23.50	23.80	22.75	23.67	4,382,600	+0.36(+1.52%)
Feb 25, 2005	22.85	23.64	22.80	23.32	3,022,000	+0.72(+3.19%)
Feb 24, 2005	22.38	22.60	22.16	22.59	1,947,700	+0.45(+2.06%)
Feb 23, 2005	22.04	22.23	21.98	22.14	2,417,000	+0.11(+0.50%)
Feb 22, 2005	22.61	22.66	22.02	22.03	1,862,800	-0.23(-1.06%)
Feb 18, 2005	21.98	22.48	21.88	22.27	2,452,200	+0.53(+2.41%)
Feb 17, 2005	22.00	22.13	21.71	21.74	2,145,600	-0.20(-0.91%)
Feb 16, 2005	21.54	21.95	21.39	21.94	2,529,800	+0.45(+2.07%)
Feb 15, 2005	21.36	21.52	21.25	21.50	1,778,200	+0.35(+1.66%)
Feb 14, 2005	21.29	21.35	21.05	21.14	1,535,100	-0.20(-0.94%)
Feb 11, 2005	21.24	21.52	21.05	21.34	1,642,900	+0.22(+1.04%)
Feb 10, 2005	20.73	21.14	20.61	21.12	1,766,500	+0.56(+2.72%)
Feb 09, 2005	20.39	20.89	20.25	20.57	2,682,200	+0.21(+1.06%)
Feb 08, 2005	20.18	20.39	20.08	20.35	1,422,700	+0.18(+0.87%)
Feb 07, 2005	20.30	20.36	20.07	20.18	1,559,100	-0.07(-0.37%)
Feb 04, 2005	20.34	20.36	20.05	20.25	1,660,700	-0.05(-0.22%)
Feb 03, 2005	20.00	20.38	19.82	20.30	3,150,000	+0.30(+1.48%)
Feb 02, 2005	19.62	20.05	19.55	20.00	3,407,700	+0.41(+2.09%)
Feb 01, 2005	19.45	19.61	19.45	19.59	2,624,300	+0.23(+1.16%)
Jan 31, 2005	19.10	19.46	19.04	19.36	2,489,500	+0.18(+0.96%)
Jan 28, 2005	19.45	19.45	19.04	19.18	2,308,200	-0.27(-1.36%)
Jan 27, 2005	18.94	19.89	18.94	19.45	2,595,400	-0.25(-1.29%)
Jan 26, 2005	19.77	19.80	19.48	19.70	2,225,800	+0.11(+0.59%)
Jan 25, 2005	19.55	19.63	19.39	19.59	2,986,900	+0.30(+1.56%)
Jan 24, 2005	19.25	19.39	19.23	19.29	1,578,900	+0.25(+1.34%)
Jan 21, 2005	18.98	19.21	18.98	19.03	1,662,200	+0.16(+0.85%)
Jan 20, 2005	19.03	19.05	18.73	18.87	2,214,500	-0.36(-1.85%)
Jan 19, 2005	19.38	19.45	19.20	19.23	1,681,600	-0.15(-0.80%)
Jan 18, 2005	19.34	19.39	19.17	19.38	1,838,900	+0.23(+1.20%)
Jan 14, 2005	19.18	19.29	19.07	19.15	1,672,600	+0.00(+0.00%)
Jan 13, 2005	19.07	19.30	18.96	19.15	2,123,000	+0.20(+1.06%)
Jan 12, 2005	18.84	19.02	18.73	18.95	2,168,400	+0.18(+0.96%)
Jan 11, 2005	18.68	18.90	18.59	18.77	2,400,200	+0.13(+0.72%)
Jan 10, 2005	18.59	18.87	18.50	18.64	3,264,500	+0.23(+1.25%)
Jan 07, 2005	18.34	18.48	18.10	18.41	3,036,200	+0.27(+1.46%)
Jan 06, 2005	17.80	18.34	17.76	18.14	1,904,700	+0.28(+1.54%)
Jan 05, 2005	18.09	18.23	17.84	17.86	1,691,200	-0.22(-1.22%)
Jan 04, 2005	18.23	18.39	18.06	18.09	2,027,700	-0.20(-1.12%)
Jan 03, 2005	18.79	18.79	18.18	18.29	2,243,500	-0.52(-2.74%)
Dec 31, 2004	18.80	18.85	18.71	18.80	1,014,500	+0.09(+0.48%)
Dec 30, 2004	18.59	18.77	18.50	18.71	1,077,500	+0.13(+0.70%)
Dec 29, 2004	18.53	18.64	18.31	18.59	1,624,900	+0.18(+0.95%)
Dec 28, 2004	18.50	18.55	18.39	18.41	1,311,000	-0.01(-0.05%)
Dec 27, 2004	18.65	18.70	18.39	18.42	1,640,800	-0.22(-1.21%)
Dec 23, 2004	18.55	18.75	18.55	18.64	1,474,900	+0.09(+0.51%)
Dec 22, 2004	18.79	18.80	18.39	18.55	2,458,500	-0.15(-0.80%)
Dec 21, 2004	18.57	18.70	18.52	18.70	2,071,800	+0.14(+0.78%)
Dec 20, 2004	18.66	18.70	18.43	18.55	2,544,400	-0.11(-0.56%)
Dec 17, 2004	18.50	18.75	18.50	18.66	3,304,800	+0.02(+0.08%)
Dec 16, 2004	18.77	18.84	18.52	18.64	2,247,500	-0.13(-0.69%)
Dec 15, 2004	18.75	18.91	18.48	18.77	3,356,300	+0.26(+1.43%)
Dec 14, 2004	18.57	18.61	18.36	18.51	1,086,100	+0.05(+0.27%)
Dec 13, 2004	18.40	18.50	18.32	18.46	1,859,300	+0.12(+0.68%)
Dec 10, 2004	18.82	18.82	18.25	18.34	2,005,200	-0.14(-0.78%)
Dec 09, 2004	18.70	18.70	18.18	18.48	2,099,700	+0.03(+0.16%)
Dec 08, 2004	18.30	18.54	18.01	18.45	2,003,000	+0.08(+0.44%)
Dec 07, 2004	18.71	18.73	18.32	18.37	1,446,300	-0.29(-1.58%)
Dec 06, 2004	18.88	18.98	18.60	18.66	1,530,000	-0.09(-0.48%)
Dec 03, 2004	18.68	18.96	18.62	18.75	1,386,600	+0.08(+0.43%)
Dec 02, 2004	18.88	18.89	18.39	18.68	2,709,000	-0.43(-2.23%)
Dec 01, 2004	19.72	19.72	19.00	19.10	2,517,100	-0.62(-3.14%)
Nov 30, 2004	19.73	19.93	19.68	19.72	1,582,100	-0.10(-0.48%)
Nov 29, 2004	20.00	20.01	19.60	19.82	1,003,000	-0.11(-0.55%)
Nov 26, 2004	19.90	20.15	19.82	19.93	663,200	+0.14(+0.68%)
Nov 24, 2004	19.74	19.86	19.54	19.79	1,288,300	+0.18(+0.89%)
Nov 23, 2004	19.62	19.89	19.56	19.61	2,284,800	+0.09(+0.46%)
Nov 22, 2004	19.34	19.57	19.27	19.52	2,233,700	+0.34(+1.80%)
Nov 19, 2004	18.93	19.25	18.89	19.18	2,092,600	+0.41(+2.21%)
Nov 18, 2004	18.85	18.86	18.67	18.77	1,455,600	+0.07(+0.37%)
Nov 17, 2004	18.47	18.77	18.41	18.70	1,923,200	+0.23(+1.22%)
Nov 16, 2004	18.52	18.64	18.43	18.47	1,258,400	+0.05(+0.30%)
Nov 15, 2004	18.96	18.96	18.36	18.41	2,472,600	-0.69(-3.61%)
Nov 12, 2004	18.75	19.11	18.65	19.11	2,511,300	+0.39(+2.11%)
Nov 11, 2004	18.67	18.77	18.61	18.71	1,604,800	+0.04(+0.21%)
Nov 10, 2004	18.73	18.78	18.39	18.67	3,155,900	-0.05(-0.27%)
Nov 09, 2004	18.86	18.91	18.62	18.72	2,182,400	-0.14(-0.74%)
Nov 08, 2004	19.21	19.21	18.71	18.86	1,907,600	-0.35(-1.82%)
Nov 05, 2004	19.11	19.29	19.02	19.21	1,740,500	+0.20(+1.05%)
Nov 04, 2004	18.82	19.09	18.82	19.01	2,029,000	+0.24(+1.25%)
Nov 03, 2004	18.77	18.91	18.52	18.77	2,061,200	+0.25(+1.35%)
Nov 02, 2004	18.75	18.94	18.50	18.52	2,468,800	-0.29(-1.54%)
Nov 01, 2004	19.18	19.29	18.75	18.82	1,905,100	-0.24(-1.26%)
Oct 29, 2004	18.90	19.11	18.66	19.05	2,357,700	+0.23(+1.19%)
Oct 28, 2004	19.02	19.33	18.77	18.83	2,744,000	-0.20(-1.05%)
Oct 27, 2004	19.56	19.57	18.63	19.03	5,081,200	-0.64(-3.25%)
Oct 26, 2004	20.02	20.03	19.55	19.67	3,255,300	-0.40(-2.02%)
Oct 25, 2004	20.15	20.25	19.90	20.07	1,243,900	-0.07(-0.37%)
Oct 22, 2004	20.19	20.39	20.05	20.15	1,510,400	+0.08(+0.42%)
Oct 21, 2004	20.23	20.30	19.97	20.07	1,419,000	-0.11(-0.57%)
Oct 20, 2004	19.82	20.20	19.74	20.18	1,801,100	+0.46(+2.36%)
Oct 19, 2004	19.89	20.04	19.65	19.71	1,448,200	-0.16(-0.83%)
Oct 18, 2004	20.16	20.27	19.84	19.88	1,731,700	-0.22(-1.09%)
Oct 15, 2004	20.30	20.35	20.00	20.10	1,468,500	-0.02(-0.12%)
Oct 14, 2004	19.91	20.17	19.86	20.12	1,476,700	+0.47(+2.39%)
Oct 13, 2004	20.21	20.21	19.29	19.66	2,621,800	-0.68(-3.34%)
Oct 12, 2004	20.50	20.62	20.27	20.34	1,167,300	-0.18(-0.85%)
Oct 11, 2004	20.73	20.75	20.38	20.51	813,300	-0.11(-0.53%)
Oct 08, 2004	20.70	20.84	20.40	20.62	1,576,600	-0.00(-0.02%)
Oct 07, 2004	21.10	21.30	20.50	20.62	2,121,200	-0.44(-2.09%)
Oct 06, 2004	20.93	21.07	20.82	21.07	1,729,300	+0.27(+1.27%)
Oct 05, 2004	20.85	21.04	20.60	20.80	2,826,500	-0.04(-0.22%)
Oct 04, 2004	20.98	20.98	20.77	20.84	1,434,300	-0.14(-0.64%)
Oct 01, 2004	20.65	20.98	20.61	20.98	1,436,200	+0.34(+1.65%)
Sep 30, 2004	20.41	20.75	20.41	20.64	2,027,300	+0.23(+1.10%)
Sep 29, 2004	20.77	20.80	20.25	20.41	2,285,400	-0.35(-1.66%)
Sep 28, 2004	20.48	20.80	20.36	20.76	1,985,100	+0.53(+2.62%)
Sep 27, 2004	20.30	20.48	20.07	20.23	1,689,000	-0.03(-0.15%)
Sep 24, 2004	20.05	20.41	19.95	20.26	2,662,300	+0.46(+2.35%)
Sep 23, 2004	19.88	19.93	19.63	19.80	1,422,000	-0.20(-1.02%)
Sep 22, 2004	20.07	20.07	19.78	20.00	1,789,200	-0.07(-0.32%)
Sep 21, 2004	19.50	20.14	19.46	20.07	1,855,500	+0.62(+3.19%)
Sep 20, 2004	19.35	19.50	19.33	19.45	1,789,800	+0.09(+0.49%)
Sep 17, 2004	19.13	19.41	19.10	19.35	1,701,200	+0.29(+1.52%)
Sep 16, 2004	19.07	19.07	18.91	19.06	1,211,600	+0.06(+0.34%)
Sep 15, 2004	19.05	19.09	18.90	19.00	1,998,800	-0.04(-0.24%)
Sep 14, 2004	18.99	19.09	18.84	19.04	2,244,900	+0.19(+1.01%)
Sep 13, 2004	18.78	18.95	18.78	18.85	2,217,600	+0.13(+0.69%)
Sep 10, 2004	18.85	18.89	18.66	18.72	1,830,500	-0.07(-0.37%)
Sep 09, 2004	18.50	18.84	18.48	18.79	2,415,400	+0.29(+1.57%)
Sep 08, 2004	18.50	18.55	18.42	18.50	2,265,300	+0.00(+0.00%)
Sep 07, 2004	18.45	18.52	18.25	18.50	2,209,400	+0.05(+0.27%)
Sep 03, 2004	18.52	18.53	18.24	18.45	1,671,900	-0.10(-0.51%)
Sep 02, 2004	18.60	18.60	18.45	18.55	1,987,700	+0.23(+1.23%)

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.