Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	53.66	53.71	52.97	53.16	6,981,023	-0.99(-1.83%)
Feb 28, 2008	54.50	54.85	53.80	54.15	11,062,863	-0.21(-0.39%)
Feb 27, 2008	53.47	54.86	53.08	54.36	7,708,026	+0.93(+1.74%)
Feb 26, 2008	52.28	53.98	51.77	53.43	5,476,628	+1.00(+1.91%)
Feb 25, 2008	51.55	52.77	51.07	52.43	4,434,826	+0.88(+1.71%)
Feb 22, 2008	51.10	51.59	50.00	51.55	4,937,549	+0.75(+1.48%)
Feb 21, 2008	52.60	52.95	50.50	50.80	5,896,210	-1.96(-3.71%)
Feb 20, 2008	52.52	52.97	51.53	52.76	6,652,016	+0.23(+0.44%)
Feb 19, 2008	52.25	53.14	51.62	52.53	8,418,816	+1.68(+3.30%)
Feb 18, 2008	50.64	50.96	49.68	50.85	0	+0.00(+0.00%)
Feb 15, 2008	50.64	50.96	49.68	50.85	6,778,015	+0.13(+0.26%)
Feb 14, 2008	50.99	51.86	50.63	50.72	6,569,506	+0.11(+0.22%)
Feb 13, 2008	49.62	50.77	49.62	50.61	6,055,006	+1.26(+2.55%)
Feb 12, 2008	49.40	50.72	48.80	49.35	7,371,464	+0.15(+0.30%)
Feb 11, 2008	49.51	49.65	48.15	49.20	9,921,563	-0.18(-0.36%)
Feb 08, 2008	47.26	49.74	46.80	49.38	11,456,973	+3.10(+6.70%)
Feb 07, 2008	45.71	46.73	45.21	46.28	8,781,188	+0.40(+0.87%)
Feb 06, 2008	47.71	47.71	45.65	45.88	7,262,258	-1.10(-2.34%)
Feb 05, 2008	48.08	48.08	46.70	46.98	8,064,997	-1.95(-3.99%)
Feb 04, 2008	49.24	49.79	48.34	48.93	6,848,282	-0.16(-0.33%)
Feb 01, 2008	48.32	49.15	47.23	49.09	12,096,546	+2.02(+4.29%)
Jan 31, 2008	49.70	49.70	46.64	47.07	13,157,699	-3.84(-7.54%)
Jan 30, 2008	52.43	52.50	50.39	50.91	6,958,229	-1.22(-2.34%)
Jan 29, 2008	51.02	52.77	51.02	52.13	8,594,060	+2.10(+4.20%)
Jan 28, 2008	49.19	50.12	47.91	50.03	6,199,983	+1.01(+2.06%)
Jan 25, 2008	50.34	50.57	48.84	49.02	9,309,706	-0.97(-1.94%)
Jan 24, 2008	47.26	50.47	47.26	49.99	10,691,944	+2.76(+5.84%)
Jan 23, 2008	45.32	47.23	43.32	47.23	10,461,240	+0.54(+1.16%)
Jan 22, 2008	44.17	47.16	43.24	46.69	14,214,568	-0.80(-1.68%)
Jan 21, 2008	48.08	49.17	45.96	47.49	0	+0.00(+0.00%)
Jan 18, 2008	48.08	49.17	45.96	47.49	10,584,661	-0.24(-0.50%)
Jan 17, 2008	50.61	51.57	47.45	47.73	9,421,956	-2.72(-5.39%)
Jan 16, 2008	52.04	52.93	50.04	50.45	8,002,948	-1.72(-3.30%)
Jan 15, 2008	54.31	54.31	52.11	52.17	6,100,541	-2.71(-4.94%)
Jan 14, 2008	55.04	55.29	53.76	54.88	5,756,550	+0.38(+0.70%)
Jan 11, 2008	55.34	55.82	54.36	54.50	5,855,425	-1.47(-2.63%)
Jan 10, 2008	56.51	57.00	54.47	55.97	7,514,251	-1.26(-2.20%)
Jan 09, 2008	57.50	58.14	56.19	57.23	8,377,411	-1.34(-2.29%)
Jan 08, 2008	59.92	60.59	58.37	58.57	8,522,826	-0.38(-0.64%)
Jan 07, 2008	59.48	60.26	58.35	58.95	7,502,425	-0.62(-1.04%)
Jan 04, 2008	61.35	61.35	59.45	59.57	5,971,566	-2.31(-3.73%)
Jan 03, 2008	61.72	63.22	61.00	61.88	4,795,647	+0.48(+0.78%)
Jan 02, 2008	61.00	61.95	61.00	61.40	5,693,676	+0.54(+0.89%)
Jan 01, 2008	62.30	62.46	60.61	60.86	0	+0.00(+0.00%)
Dec 31, 2007	62.30	62.46	60.61	60.86	3,298,526	-1.52(-2.44%)
Dec 28, 2007	62.14	62.86	62.03	62.38	2,620,137	+0.44(+0.71%)
Dec 27, 2007	62.28	63.07	61.82	61.94	3,799,381	-0.65(-1.04%)
Dec 26, 2007	61.60	62.88	61.56	62.59	3,064,276	+0.71(+1.15%)
Dec 24, 2007	61.25	61.89	61.01	61.88	1,142,427	+0.47(+0.77%)
Dec 21, 2007	60.15	61.48	60.00	61.41	6,505,927	+1.57(+2.62%)
Dec 20, 2007	59.11	59.90	59.00	59.84	5,113,212	+1.28(+2.19%)
Dec 19, 2007	58.67	59.50	58.20	58.56	4,273,774	+0.02(+0.03%)
Dec 18, 2007	57.43	58.95	56.98	58.54	4,289,530	+1.48(+2.59%)
Dec 17, 2007	57.95	58.32	56.50	57.06	4,644,530	-1.26(-2.16%)
Dec 14, 2007	59.41	59.78	58.02	58.32	4,948,199	-1.34(-2.25%)
Dec 13, 2007	58.99	59.80	58.55	59.66	3,797,244	+0.24(+0.40%)
Dec 12, 2007	59.75	60.60	58.75	59.42	6,243,014	+0.92(+1.57%)
Dec 11, 2007	59.23	59.90	58.23	58.50	6,205,874	-0.52(-0.88%)
Dec 10, 2007	59.28	59.74	58.79	59.02	3,412,521	-0.21(-0.35%)
Dec 07, 2007	58.72	59.90	58.58	59.23	5,464,732	+0.74(+1.27%)
Dec 06, 2007	56.60	58.83	56.45	58.49	4,828,352	+1.85(+3.27%)
Dec 05, 2007	56.39	57.14	56.13	56.64	5,461,137	+0.75(+1.34%)
Dec 04, 2007	56.33	56.77	55.88	55.89	4,140,291	-0.89(-1.57%)
Dec 03, 2007	55.53	57.13	55.53	56.78	5,189,551	+0.88(+1.57%)
Nov 30, 2007	56.08	56.10	54.91	55.90	5,676,816	+0.59(+1.07%)
Nov 29, 2007	54.76	55.99	53.91	55.31	5,342,107	+0.48(+0.88%)
Nov 28, 2007	53.85	55.06	53.56	54.83	7,227,017	+1.49(+2.79%)
Nov 27, 2007	53.79	53.98	51.99	53.34	6,881,220	-0.45(-0.84%)
Nov 26, 2007	56.26	56.60	53.69	53.79	6,418,537	-2.58(-4.58%)
Nov 23, 2007	56.76	56.76	55.63	56.37	2,639,500	+0.10(+0.18%)
Nov 21, 2007	57.26	57.86	56.01	56.27	4,641,680	-1.22(-2.12%)
Nov 20, 2007	56.59	58.31	56.50	57.49	6,592,663	+1.16(+2.06%)
Nov 19, 2007	57.26	57.55	56.12	56.33	5,796,297	-1.18(-2.05%)
Nov 16, 2007	55.46	57.98	55.38	57.51	8,247,315	+3.11(+5.72%)
Nov 15, 2007	55.95	56.12	53.89	54.40	5,833,172	-1.54(-2.75%)
Nov 14, 2007	58.09	58.95	55.59	55.94	6,965,230	-1.61(-2.80%)
Nov 13, 2007	57.48	58.35	55.75	57.55	8,632,730	+0.15(+0.26%)
Nov 12, 2007	59.43	59.43	57.37	57.40	5,526,848	-2.29(-3.84%)
Nov 09, 2007	60.99	60.99	59.56	59.69	4,795,901	-1.32(-2.16%)
Nov 08, 2007	60.97	61.97	59.53	61.01	7,738,181	+0.90(+1.50%)
Nov 07, 2007	61.84	62.75	60.00	60.11	7,945,096	-1.22(-1.99%)
Nov 06, 2007	61.60	61.60	59.16	61.33	6,077,419	+2.58(+4.39%)
Nov 05, 2007	59.00	59.98	58.15	58.75	5,090,901	-0.93(-1.56%)
Nov 02, 2007	58.51	60.09	57.81	59.68	6,637,200	+2.01(+3.49%)
Nov 01, 2007	58.00	60.19	57.55	57.67	6,351,641	-1.46(-2.47%)
Oct 31, 2007	58.16	59.78	57.75	59.13	7,557,100	+1.76(+3.07%)
Oct 30, 2007	59.71	59.84	57.14	57.37	5,340,618	-3.13(-5.17%)
Oct 29, 2007	61.70	61.75	59.81	60.50	4,565,827	-0.24(-0.40%)
Oct 26, 2007	60.80	62.08	60.36	60.74	5,688,630	+1.10(+1.84%)
Oct 25, 2007	59.23	59.92	58.18	59.64	5,950,985	+0.87(+1.48%)
Oct 24, 2007	57.00	58.99	56.85	58.77	5,521,975	+1.04(+1.80%)
Oct 23, 2007	58.00	58.76	56.79	57.73	4,747,900	-0.37(-0.64%)
Oct 22, 2007	57.17	59.62	57.00	58.10	8,565,600	-0.01(-0.02%)
Oct 19, 2007	59.10	59.42	57.80	58.11	11,700,250	-1.33(-2.24%)
Oct 18, 2007	57.61	59.56	57.22	59.44	12,788,494	+1.53(+2.64%)
Oct 17, 2007	60.15	60.20	57.42	57.91	6,900,549	-1.52(-2.56%)
Oct 16, 2007	59.50	60.13	58.82	59.43	7,109,327	+0.07(+0.12%)
Oct 15, 2007	59.30	59.74	58.30	59.36	6,451,776	+1.02(+1.75%)
Oct 12, 2007	57.51	59.47	57.15	58.34	5,426,954	+0.56(+0.97%)
Oct 11, 2007	59.28	60.00	57.13	57.78	5,341,800	-1.27(-2.15%)
Oct 10, 2007	57.44	59.43	56.91	59.05	6,759,600	+0.67(+1.15%)
Oct 09, 2007	58.60	59.30	56.95	58.38	6,862,200	-0.20(-0.34%)
Oct 08, 2007	58.31	59.49	57.57	58.58	4,273,400	+0.12(+0.21%)
Oct 05, 2007	57.73	58.91	57.73	58.46	4,327,270	+0.76(+1.32%)
Oct 04, 2007	56.43	58.44	56.18	57.70	4,920,100	+0.87(+1.53%)
Oct 03, 2007	57.10	57.96	56.01	56.83	5,208,024	-0.58(-1.01%)
Oct 02, 2007	56.96	57.66	55.37	57.41	5,959,900	-0.13(-0.23%)
Oct 01, 2007	57.02	57.75	56.45	57.54	4,710,600	+0.52(+0.91%)
Sep 28, 2007	57.92	58.48	56.48	57.02	5,741,700	-0.28(-0.49%)
Sep 27, 2007	57.92	58.34	57.20	57.30	4,708,900	-0.24(-0.42%)
Sep 26, 2007	57.84	58.30	56.31	57.54	4,850,950	+0.59(+1.04%)
Sep 25, 2007	56.54	57.36	56.17	56.95	5,543,159	-0.82(-1.42%)
Sep 24, 2007	58.17	58.40	57.42	57.77	3,712,500	-0.48(-0.82%)
Sep 21, 2007	58.99	59.02	57.92	58.25	6,407,920	-0.09(-0.15%)
Sep 20, 2007	58.38	58.99	58.13	58.34	5,101,400	-0.04(-0.07%)
Sep 19, 2007	58.45	59.55	58.15	58.38	9,386,701	+0.66(+1.14%)
Sep 18, 2007	56.48	57.91	56.42	57.72	7,064,000	+1.29(+2.29%)
Sep 17, 2007	55.65	57.06	55.51	56.43	6,893,248	+0.53(+0.95%)
Sep 14, 2007	54.40	56.24	54.26	55.90	6,090,560	+1.03(+1.88%)
Sep 13, 2007	54.18	55.25	54.10	54.87	7,598,000	+0.90(+1.67%)
Sep 12, 2007	52.88	54.86	52.88	53.97	8,956,781	+1.09(+2.06%)
Sep 11, 2007	53.55	53.68	52.09	52.88	8,057,300	-0.33(-0.62%)
Sep 10, 2007	54.22	55.35	52.00	53.21	8,010,900	-1.30(-2.38%)
Sep 07, 2007	55.63	55.97	54.10	54.51	7,222,700	-2.07(-3.66%)
Sep 06, 2007	57.25	57.49	56.02	56.58	8,505,448	+0.52(+0.93%)
Sep 05, 2007	55.53	56.58	55.53	56.06	7,268,218	+0.37(+0.66%)
Sep 04, 2007	54.06	56.02	53.94	55.69	6,090,200	+1.80(+3.34%)
Aug 31, 2007	54.20	54.60	53.55	53.89	4,160,000	+0.65(+1.22%)
Aug 30, 2007	53.70	53.90	52.54	53.24	5,746,500	-0.46(-0.86%)
Aug 29, 2007	51.28	53.93	51.19	53.70	6,666,000	+3.08(+6.08%)
Aug 28, 2007	52.65	52.73	50.49	50.62	5,508,600	-2.23(-4.22%)
Aug 27, 2007	53.50	53.50	52.75	52.85	5,394,261	-0.88(-1.64%)
Aug 24, 2007	51.30	53.86	51.20	53.73	8,367,700	+2.58(+5.04%)
Aug 23, 2007	51.94	52.95	50.68	51.15	7,326,800	-0.79(-1.52%)
Aug 22, 2007	51.73	52.25	50.84	51.94	8,305,700	+0.75(+1.47%)
Aug 21, 2007	51.90	52.00	50.63	51.19	7,239,200	-0.71(-1.37%)
Aug 20, 2007	52.58	52.94	50.80	51.90	7,813,800	-1.54(-2.88%)
Aug 17, 2007	51.56	53.69	50.84	53.44	8,879,846	+3.19(+6.35%)
Aug 16, 2007	50.00	50.70	47.75	50.25	9,337,262	+0.25(+0.50%)
Aug 15, 2007	52.49	53.50	49.73	50.00	7,888,105	-2.23(-4.27%)
Aug 14, 2007	53.76	54.75	52.05	52.23	7,544,764	-1.53(-2.85%)
Aug 13, 2007	51.86	54.90	52.60	53.76	8,152,000	+1.90(+3.66%)
Aug 10, 2007	48.91	52.60	48.00	51.86	11,556,013	+2.62(+5.32%)
Aug 09, 2007	51.00	52.60	49.24	49.24	11,959,275	-2.82(-5.42%)
Aug 08, 2007	52.88	53.19	51.15	52.06	11,189,601	-0.34(-0.65%)
Aug 07, 2007	48.78	52.68	48.00	52.40	12,731,498	+3.16(+6.42%)
Aug 06, 2007	50.29	50.73	46.97	49.24	11,562,726	-0.68(-1.36%)
Aug 03, 2007	50.51	52.94	49.90	49.92	9,753,989	-1.82(-3.52%)
Aug 02, 2007	54.30	55.75	51.00	51.74	14,223,741	-2.48(-4.57%)
Aug 01, 2007	54.25	55.39	50.25	54.22	9,762,327	-0.98(-1.78%)
Jul 31, 2007	58.00	58.30	54.60	55.20	11,613,123	-1.80(-3.16%)
Jul 30, 2007	55.53	57.21	55.17	57.00	5,589,482	+1.85(+3.35%)
Jul 27, 2007	57.22	57.39	53.58	55.15	8,308,963	-1.80(-3.16%)
Jul 26, 2007	58.72	59.03	55.25	56.95	7,556,967	-2.47(-4.16%)
Jul 25, 2007	59.00	59.62	57.25	59.42	5,854,396	+1.36(+2.34%)
Jul 24, 2007	60.11	60.69	57.75	58.06	8,773,135	-3.17(-5.18%)
Jul 23, 2007	62.11	62.11	59.45	61.23	6,234,500	-0.03(-0.05%)
Jul 20, 2007	62.77	63.11	60.88	61.26	6,693,465	-1.84(-2.92%)
Jul 19, 2007	63.65	64.53	62.85	63.10	5,648,028	-0.38(-0.60%)
Jul 18, 2007	61.76	63.78	61.35	63.48	6,891,411	+1.35(+2.17%)
Jul 17, 2007	63.68	64.29	61.97	62.13	7,291,423	-1.07(-1.69%)
Jul 16, 2007	65.00	65.21	62.56	63.20	4,733,541	-1.84(-2.83%)
Jul 13, 2007	64.10	65.20	63.64	65.04	4,342,801	+1.27(+1.99%)
Jul 12, 2007	63.00	64.03	62.87	63.77	6,044,966	+0.90(+1.43%)
Jul 11, 2007	63.55	63.85	62.40	62.87	5,052,400	-1.19(-1.86%)
Jul 10, 2007	63.68	64.51	62.75	64.06	7,661,508	+0.16(+0.25%)
Jul 09, 2007	64.01	64.10	63.00	63.90	4,845,777	+0.31(+0.49%)
Jul 06, 2007	63.15	63.71	62.87	63.59	3,338,077	+0.84(+1.34%)
Jul 05, 2007	63.30	63.77	61.93	62.75	5,144,360	-0.22(-0.35%)
Jul 03, 2007	62.20	63.09	61.90	62.97	4,257,402	+1.77(+2.89%)
Jul 02, 2007	60.15	61.23	60.07	61.20	4,454,517	+1.24(+2.07%)
Jun 29, 2007	60.65	61.25	59.63	59.96	5,280,380	+0.22(+0.37%)
Jun 28, 2007	59.89	61.24	59.72	59.74	4,273,298	-0.15(-0.25%)
Jun 27, 2007	59.82	60.00	58.04	59.89	8,020,958	-0.62(-1.02%)
Jun 26, 2007	63.50	63.50	60.33	60.51	5,159,788	-1.59(-2.56%)
Jun 25, 2007	61.85	62.92	61.18	62.10	6,116,886	-0.02(-0.03%)
Jun 22, 2007	62.90	63.30	61.62	62.12	5,455,765	-1.13(-1.79%)
Jun 21, 2007	62.46	63.39	62.00	63.25	5,898,205	+1.47(+2.38%)
Jun 20, 2007	65.20	65.75	61.78	61.78	8,251,000	-2.91(-4.50%)
Jun 19, 2007	64.60	65.29	64.25	64.69	6,587,600	-1.00(-1.51%)
Jun 18, 2007	66.40	67.04	65.64	65.69	3,462,400	-0.57(-0.86%)
Jun 15, 2007	64.75	66.33	64.70	66.25	5,318,300	+1.75(+2.72%)
Jun 14, 2007	63.47	64.53	63.33	64.50	3,115,500	+1.45(+2.31%)
Jun 13, 2007	62.10	63.09	61.75	63.05	2,892,600	+1.56(+2.54%)
Jun 12, 2007	62.40	62.73	61.45	61.48	3,418,200	-0.98(-1.56%)
Jun 11, 2007	62.60	62.95	62.00	62.46	3,019,203	-0.27(-0.42%)
Jun 08, 2007	61.50	62.76	61.35	62.73	3,360,200	+0.98(+1.59%)
Jun 07, 2007	62.27	63.68	61.70	61.74	4,713,675	-0.75(-1.20%)
Jun 06, 2007	63.50	63.59	62.08	62.49	4,132,957	-1.14(-1.78%)
Jun 05, 2007	64.19	63.98	63.01	63.63	4,380,337	-0.55(-0.86%)
Jun 04, 2007	62.76	64.39	62.92	64.19	3,360,856	+0.80(+1.27%)
Jun 01, 2007	62.25	63.48	61.94	63.38	4,284,790	+1.48(+2.38%)
May 31, 2007	61.30	62.38	61.15	61.91	5,288,640	+0.86(+1.40%)
May 30, 2007	59.37	61.23	59.19	61.05	4,226,062	+1.60(+2.70%)
May 29, 2007	59.30	60.12	58.98	59.45	4,012,577	-0.35(-0.59%)
May 25, 2007	59.42	59.80	59.10	59.80	3,246,928	+1.30(+2.22%)
May 24, 2007	59.00	59.94	58.28	58.50	5,622,294	-0.42(-0.71%)
May 23, 2007	58.38	59.61	58.25	58.92	4,566,400	+0.76(+1.31%)
May 22, 2007	58.11	59.06	58.16	58.16	4,405,194	+0.12(+0.22%)
May 21, 2007	57.98	58.54	57.45	58.03	5,177,993	+0.77(+1.35%)
May 18, 2007	56.51	57.40	56.37	57.26	3,919,000	+0.53(+0.94%)
May 17, 2007	55.76	57.20	55.69	56.73	3,644,122	+0.84(+1.51%)
May 16, 2007	55.73	55.98	54.91	55.88	4,884,449	+0.15(+0.27%)
May 15, 2007	54.84	56.11	54.56	55.73	6,061,039	+1.27(+2.33%)
May 14, 2007	53.73	54.62	53.75	54.46	4,520,008	+0.77(+1.42%)
May 11, 2007	53.24	53.87	52.90	53.70	3,343,755	+0.92(+1.74%)
May 10, 2007	53.26	53.88	52.16	52.77	4,001,140	-0.48(-0.90%)
May 09, 2007	52.67	53.45	52.20	53.26	4,029,511	+0.55(+1.03%)
May 08, 2007	52.25	52.80	51.81	52.71	3,605,500	+0.51(+0.98%)
May 07, 2007	51.95	52.34	51.69	52.20	2,186,988	-0.00(-0.01%)
May 04, 2007	52.10	52.75	51.60	52.20	3,578,927	+0.41(+0.80%)
May 03, 2007	50.74	52.05	50.47	51.79	3,693,386	+0.62(+1.21%)
May 02, 2007	50.71	51.17	50.24	51.17	3,429,950	+0.54(+1.06%)
May 01, 2007	50.83	51.51	50.38	50.63	4,494,554	-0.14(-0.28%)
Apr 30, 2007	51.45	52.20	50.77	50.77	3,146,638	-0.62(-1.22%)
Apr 27, 2007	51.41	51.82	51.05	51.40	2,762,617	-0.20(-0.39%)
Apr 26, 2007	51.74	52.25	51.17	51.60	4,177,250	+0.33(+0.63%)
Apr 25, 2007	50.48	51.74	49.96	51.27	5,429,700	+1.38(+2.78%)
Apr 24, 2007	49.90	50.38	49.65	49.89	2,780,168	-0.30(-0.60%)
Apr 23, 2007	50.01	50.88	49.98	50.19	3,390,100	-0.09(-0.17%)
Apr 20, 2007	50.22	50.34	49.45	50.27	4,921,442	+0.02(+0.03%)
Apr 19, 2007	50.44	50.65	49.91	50.26	2,879,966	-0.40(-0.79%)
Apr 18, 2007	49.83	50.76	49.71	50.66	4,976,884	+0.69(+1.39%)
Apr 17, 2007	51.24	51.40	49.55	49.97	4,093,992	-1.13(-2.22%)
Apr 16, 2007	51.01	51.39	50.42	51.10	2,796,728	+0.11(+0.21%)
Apr 13, 2007	51.48	51.72	50.66	50.99	3,713,036	-0.23(-0.45%)
Apr 12, 2007	51.01	51.49	50.53	51.23	3,669,624	+0.55(+1.09%)
Apr 11, 2007	50.55	51.50	50.35	50.67	4,058,747	-0.01(-0.01%)
Apr 10, 2007	51.25	51.38	50.10	50.68	4,599,800	-0.29(-0.56%)
Apr 09, 2007	51.43	52.12	50.77	50.97	4,127,100	-0.43(-0.84%)
Apr 05, 2007	51.40	51.61	51.00	51.40	3,132,600	+0.40(+0.77%)
Apr 04, 2007	50.27	51.20	49.85	51.00	4,938,951	+0.64(+1.27%)
Apr 03, 2007	49.38	50.50	49.00	50.36	3,309,700	+0.13(+0.26%)
Apr 02, 2007	49.49	50.45	49.48	50.23	3,819,063	+0.81(+1.65%)
Mar 30, 2007	51.06	51.06	49.38	49.41	4,640,293	-1.52(-2.97%)
Mar 29, 2007	51.54	51.73	50.82	50.93	4,475,334	-0.22(-0.43%)
Mar 28, 2007	51.48	51.70	50.88	51.15	4,237,500	-0.05(-0.11%)
Mar 27, 2007	51.28	51.73	50.92	51.20	4,013,878	-0.08(-0.15%)
Mar 26, 2007	50.77	51.48	50.26	51.28	4,282,892	+0.72(+1.42%)
Mar 23, 2007	50.85	51.40	50.40	50.56	4,164,950	-0.17(-0.34%)
Mar 22, 2007	49.65	51.65	49.62	50.73	6,143,173	+1.12(+2.25%)
Mar 21, 2007	49.62	49.74	48.70	49.62	4,770,206	+0.62(+1.27%)
Mar 20, 2007	47.69	49.00	47.49	49.00	5,359,600	+1.25(+2.62%)
Mar 19, 2007	47.00	47.75	46.88	47.75	4,726,006	+1.10(+2.37%)
Mar 16, 2007	47.15	47.20	46.33	46.65	4,314,700	-0.30(-0.65%)
Mar 15, 2007	47.20	47.53	46.75	46.95	5,414,800	+0.25(+0.52%)
Mar 14, 2007	46.46	46.70	45.31	46.70	4,765,800	+0.78(+1.71%)
Mar 13, 2007	46.76	47.35	45.82	45.92	3,449,700	-0.84(-1.80%)
Mar 12, 2007	46.70	47.17	46.51	46.76	3,423,100	-0.61(-1.28%)
Mar 09, 2007	47.25	47.56	46.94	47.37	3,725,300	+0.29(+0.62%)
Mar 08, 2007	46.83	47.41	46.52	47.08	4,187,200	+0.57(+1.21%)
Mar 07, 2007	45.57	47.35	45.38	46.51	4,228,600	+0.98(+2.16%)
Mar 06, 2007	45.00	45.62	44.91	45.52	2,860,700	+0.94(+2.11%)
Mar 05, 2007	43.93	44.93	43.77	44.59	4,327,801	-0.03(-0.08%)
Mar 02, 2007	45.33	45.56	44.50	44.62	2,968,000	-0.95(-2.07%)

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.