Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.01	13.11	12.92	13.06	2,224,261	+0.15(+1.18%)
May 27, 2004	13.19	13.22	12.84	12.91	3,303,402	-0.28(-2.14%)
May 26, 2004	13.19	13.25	13.08	13.19	2,219,667	+0.07(+0.57%)
May 25, 2004	12.85	13.12	12.83	13.12	1,843,958	+0.28(+2.20%)
May 24, 2004	12.74	12.88	12.63	12.84	2,476,818	+0.11(+0.86%)
May 21, 2004	12.86	12.86	12.61	12.73	1,386,956	+0.01(+0.09%)
May 20, 2004	12.67	12.79	12.63	12.71	1,588,721	+0.09(+0.71%)
May 19, 2004	12.85	12.92	12.54	12.62	2,609,668	-0.20(-1.56%)
May 18, 2004	13.03	13.03	12.76	12.82	1,703,578	-0.14(-1.12%)
May 17, 2004	13.08	13.24	12.95	12.97	2,470,054	-0.19(-1.46%)
May 14, 2004	13.05	13.27	12.95	13.16	2,622,430	+0.19(+1.45%)
May 13, 2004	13.28	13.32	12.89	12.97	3,300,467	-0.31(-2.30%)
May 12, 2004	13.20	13.36	13.04	13.28	1,806,821	+0.07(+0.56%)
May 11, 2004	12.80	13.24	12.79	13.20	2,405,989	+0.41(+3.22%)
May 10, 2004	13.11	13.11	12.68	12.79	2,015,222	-0.40(-3.03%)
May 07, 2004	13.53	13.58	13.16	13.19	1,396,911	-0.41(-3.02%)
May 06, 2004	13.54	13.65	13.38	13.60	2,326,738	+0.07(+0.49%)
May 05, 2004	13.40	13.56	13.28	13.54	2,156,495	+0.09(+0.67%)
May 04, 2004	13.32	13.52	13.24	13.45	2,159,175	+0.23(+1.72%)
May 03, 2004	13.21	13.32	13.07	13.22	3,250,823	+0.07(+0.54%)
Apr 30, 2004	13.09	13.20	13.07	13.15	2,638,127	+0.18(+1.42%)
Apr 29, 2004	13.44	13.44	12.89	12.96	2,172,065	-0.43(-3.25%)
Apr 28, 2004	13.71	13.71	13.34	13.40	2,595,503	-0.37(-2.68%)
Apr 27, 2004	13.52	13.93	13.45	13.77	3,101,510	+0.31(+2.33%)
Apr 26, 2004	13.36	13.59	13.36	13.45	2,858,780	+0.10(+0.76%)
Apr 23, 2004	13.24	13.48	13.13	13.35	2,509,616	+0.05(+0.35%)
Apr 22, 2004	13.10	13.36	13.00	13.31	2,134,928	+0.21(+1.59%)
Apr 21, 2004	13.01	13.16	12.83	13.10	2,391,824	+0.05(+0.39%)
Apr 20, 2004	13.44	13.44	13.04	13.05	1,477,565	-0.39(-2.92%)
Apr 19, 2004	13.48	13.48	13.27	13.44	2,443,764	-0.04(-0.32%)
Apr 16, 2004	13.44	13.49	13.30	13.48	1,908,533	+0.16(+1.24%)
Apr 15, 2004	13.14	13.36	13.07	13.32	2,258,718	+0.24(+1.86%)
Apr 14, 2004	13.21	13.24	12.95	13.07	2,517,273	-0.12(-0.89%)
Apr 13, 2004	13.52	13.52	13.14	13.19	3,230,404	-0.15(-1.12%)
Apr 12, 2004	13.22	13.44	13.20	13.34	3,004,137	+0.18(+1.34%)
Apr 08, 2004	12.95	13.22	12.93	13.16	3,441,868	+0.27(+2.13%)
Apr 07, 2004	13.01	13.01	12.73	12.89	2,477,201	-0.10(-0.75%)
Apr 06, 2004	12.91	13.06	12.81	12.99	2,228,089	+0.00(+0.00%)
Apr 05, 2004	12.91	12.99	12.82	12.99	2,053,763	+0.15(+1.19%)
Apr 02, 2004	12.93	13.00	12.69	12.84	3,720,459	-0.04(-0.33%)
Apr 01, 2004	13.24	13.40	12.80	12.88	5,521,665	-0.31(-2.38%)
Mar 31, 2004	12.93	13.25	12.93	13.19	6,968,220	+0.39(+3.03%)
Mar 30, 2004	12.54	12.94	12.40	12.80	5,788,005	+0.46(+3.75%)
Mar 29, 2004	12.34	12.51	12.24	12.34	4,380,629	+0.00(+0.00%)
Mar 26, 2004	11.97	12.34	11.87	12.34	15,893,214	+0.28(+2.34%)
Mar 25, 2004	12.59	12.60	12.02	12.06	7,969,769	-0.59(-4.65%)
Mar 24, 2004	12.97	12.99	12.60	12.65	2,793,056	-0.33(-2.57%)
Mar 23, 2004	13.09	13.09	12.78	12.98	3,239,210	-0.12(-0.93%)
Mar 22, 2004	13.06	13.28	13.00	13.10	2,576,232	-0.21(-1.56%)
Mar 19, 2004	13.87	13.91	13.30	13.31	3,331,733	-0.56(-4.07%)
Mar 18, 2004	13.72	13.90	13.68	13.87	1,385,553	+0.09(+0.63%)
Mar 17, 2004	13.53	13.82	13.50	13.79	1,173,706	+0.28(+2.09%)
Mar 16, 2004	13.60	13.62	13.46	13.51	1,250,149	-0.02(-0.17%)
Mar 15, 2004	13.57	13.64	13.48	13.53	1,362,326	+0.00(+0.03%)
Mar 12, 2004	13.50	13.55	13.32	13.52	1,043,280	+0.16(+1.20%)
Mar 11, 2004	13.65	13.68	13.35	13.36	1,375,471	-0.29(-2.15%)
Mar 10, 2004	13.94	13.98	13.65	13.66	1,472,461	-0.20(-1.44%)
Mar 09, 2004	13.83	13.92	13.81	13.86	1,114,619	-0.05(-0.37%)
Mar 08, 2004	13.92	14.03	13.87	13.91	682,375	+0.07(+0.51%)
Mar 05, 2004	13.70	13.90	13.67	13.84	1,544,438	+0.14(+1.00%)
Mar 04, 2004	13.75	13.77	13.63	13.70	1,036,771	-0.08(-0.57%)
Mar 03, 2004	13.65	13.83	13.60	13.78	1,360,539	+0.05(+0.34%)
Mar 02, 2004	14.07	14.14	13.72	13.73	2,548,029	-0.40(-2.80%)
Mar 01, 2004	13.77	14.23	13.76	14.13	2,774,169	+0.36(+2.62%)
Feb 27, 2004	13.50	13.84	13.47	13.77	1,692,475	+0.27(+2.03%)
Feb 26, 2004	13.36	13.52	13.34	13.49	990,446	+0.13(+0.94%)
Feb 25, 2004	13.31	13.41	13.25	13.37	970,665	+0.06(+0.44%)
Feb 24, 2004	13.32	13.46	13.28	13.31	1,163,369	-0.02(-0.18%)
Feb 23, 2004	13.34	13.37	13.25	13.33	954,713	+0.05(+0.41%)
Feb 20, 2004	13.44	13.46	13.18	13.28	1,496,453	-0.04(-0.32%)
Feb 19, 2004	13.29	13.48	13.29	13.32	1,581,064	+0.04(+0.30%)
Feb 18, 2004	13.36	13.40	13.25	13.28	2,039,469	+0.05(+0.42%)
Feb 17, 2004	13.12	13.32	13.12	13.23	1,541,375	+0.11(+0.81%)
Feb 13, 2004	13.07	13.17	12.91	13.12	1,387,977	+0.04(+0.33%)
Feb 12, 2004	13.13	13.18	12.97	13.08	1,410,438	-0.05(-0.36%)
Feb 11, 2004	12.97	13.13	12.81	13.13	2,043,936	+0.25(+1.98%)
Feb 10, 2004	12.67	12.88	12.65	12.87	1,571,620	+0.12(+0.95%)
Feb 09, 2004	12.64	12.85	12.60	12.75	1,451,659	+0.11(+0.87%)
Feb 06, 2004	12.50	12.66	12.40	12.64	1,100,453	+0.24(+1.89%)
Feb 05, 2004	12.54	12.57	12.40	12.40	1,572,131	-0.09(-0.69%)
Feb 04, 2004	12.80	12.84	12.49	12.49	2,061,803	-0.37(-2.89%)
Feb 03, 2004	12.71	12.93	12.60	12.86	1,282,182	+0.07(+0.55%)
Feb 02, 2004	12.73	12.87	12.59	12.79	2,269,183	+0.07(+0.52%)
Jan 30, 2004	12.83	12.85	12.64	12.73	1,860,293	-0.18(-1.40%)
Jan 29, 2004	13.11	13.18	12.75	12.91	2,935,223	-0.20(-1.52%)
Jan 28, 2004	13.50	13.52	13.11	13.11	2,279,647	-0.39(-2.90%)
Jan 27, 2004	13.60	13.60	13.20	13.50	1,730,505	-0.04(-0.32%)
Jan 26, 2004	13.41	13.58	13.27	13.54	1,512,661	+0.13(+0.96%)
Jan 23, 2004	13.42	13.50	13.32	13.41	2,066,397	+0.05(+0.35%)
Jan 22, 2004	13.52	13.54	13.30	13.36	1,312,682	-0.14(-1.07%)
Jan 21, 2004	13.38	13.53	13.32	13.51	1,727,570	+0.14(+1.05%)
Jan 20, 2004	13.29	13.41	13.18	13.37	2,467,502	+0.28(+2.13%)
Jan 16, 2004	13.16	13.16	13.03	13.09	1,976,936	-0.04(-0.27%)
Jan 15, 2004	13.36	13.37	13.11	13.13	2,058,867	-0.18(-1.35%)
Jan 14, 2004	13.41	13.41	13.24	13.31	2,167,853	-0.11(-0.79%)
Jan 13, 2004	13.36	13.49	13.34	13.41	1,490,200	+0.10(+0.74%)
Jan 12, 2004	13.32	13.38	13.28	13.31	1,321,616	-0.01(-0.06%)
Jan 09, 2004	13.35	13.42	13.21	13.32	1,701,536	-0.04(-0.29%)
Jan 08, 2004	13.40	13.40	13.20	13.36	1,586,807	+0.06(+0.44%)
Jan 07, 2004	13.33	13.36	13.12	13.30	1,621,264	-0.05(-0.41%)
Jan 06, 2004	13.35	13.38	13.27	13.36	1,746,713	+0.00(+0.03%)
Jan 05, 2004	13.13	13.36	13.09	13.35	1,628,283	+0.33(+2.50%)
Jan 02, 2004	12.99	13.13	12.96	13.03	1,385,042	+0.06(+0.48%)
Dec 31, 2003	13.07	13.13	12.91	12.96	1,492,880	-0.11(-0.84%)
Dec 30, 2003	13.01	13.17	13.00	13.07	1,318,553	+0.07(+0.51%)
Dec 29, 2003	12.89	13.02	12.84	13.01	875,334	+0.21(+1.62%)
Dec 26, 2003	12.81	12.87	12.75	12.80	634,135	+0.05(+0.37%)
Dec 24, 2003	12.61	12.83	12.61	12.75	893,584	+0.15(+1.21%)
Dec 23, 2003	12.62	12.63	12.52	12.60	971,431	-0.03(-0.22%)
Dec 22, 2003	12.62	12.66	12.57	12.63	1,106,068	+0.03(+0.25%)
Dec 19, 2003	12.65	12.67	12.55	12.60	2,184,827	+0.00(+0.03%)
Dec 18, 2003	12.19	12.65	12.19	12.59	2,014,328	+0.42(+3.48%)
Dec 17, 2003	12.04	12.18	12.04	12.17	2,767,277	+0.13(+1.04%)
Dec 16, 2003	12.00	12.09	11.93	12.04	2,207,160	+0.10(+0.82%)
Dec 15, 2003	12.11	12.15	11.96	11.95	1,347,139	-0.16(-1.29%)
Dec 12, 2003	12.10	12.15	12.05	12.10	1,185,957	+0.01(+0.06%)
Dec 11, 2003	11.95	12.14	11.88	12.09	1,639,130	+0.16(+1.35%)
Dec 10, 2003	11.89	11.96	11.87	11.93	1,762,537	+0.06(+0.53%)
Dec 09, 2003	11.87	11.93	11.85	11.87	2,255,400	+0.03(+0.26%)
Dec 08, 2003	11.87	11.88	11.81	11.84	1,646,277	+0.00(+0.00%)
Dec 05, 2003	11.79	11.87	11.78	11.84	1,056,935	+0.02(+0.20%)
Dec 04, 2003	11.71	11.82	11.69	11.82	1,756,539	+0.14(+1.17%)
Dec 03, 2003	11.86	11.93	11.68	11.68	1,940,948	-0.15(-1.26%)
Dec 02, 2003	11.77	11.94	11.74	11.83	1,150,735	+0.05(+0.47%)
Dec 01, 2003	11.62	11.78	11.62	11.77	1,087,946	+0.17(+1.49%)
Nov 28, 2003	11.55	11.64	11.51	11.60	321,598	-0.02(-0.20%)
Nov 26, 2003	11.62	11.64	11.62	11.62	1,030,391	+0.00(+0.03%)
Nov 25, 2003	11.50	11.61	11.46	11.62	1,225,136	+0.14(+1.26%)
Nov 24, 2003	11.46	11.51	11.37	11.48	1,042,387	+0.02(+0.17%)
Nov 21, 2003	11.40	11.50	11.41	11.46	1,463,400	+0.05(+0.48%)
Nov 20, 2003	11.42	11.46	11.35	11.40	1,105,558	-0.03(-0.27%)
Nov 19, 2003	11.38	11.48	11.33	11.43	1,549,287	+0.09(+0.79%)
Nov 18, 2003	11.48	11.52	11.32	11.34	1,471,567	-0.16(-1.36%)
Nov 17, 2003	11.45	11.56	11.29	11.50	1,226,923	-0.19(-1.64%)
Nov 14, 2003	11.62	11.76	11.60	11.69	1,508,832	+0.09(+0.81%)
Nov 13, 2003	11.44	11.60	11.41	11.60	1,020,181	+0.16(+1.37%)
Nov 12, 2003	11.39	11.45	11.32	11.44	1,170,005	+0.04(+0.31%)
Nov 11, 2003	11.39	11.44	11.33	11.41	730,360	-0.07(-0.61%)
Nov 10, 2003	11.65	11.67	11.46	11.48	972,324	-0.18(-1.55%)
Nov 07, 2003	11.56	11.65	11.48	11.66	1,141,163	+0.13(+1.12%)
Nov 06, 2003	11.51	11.51	11.42	11.53	1,107,089	+0.02(+0.14%)
Nov 05, 2003	11.58	11.53	11.34	11.51	1,531,293	+0.01(+0.10%)
Nov 04, 2003	11.58	11.59	11.47	11.50	933,401	-0.17(-1.44%)
Nov 03, 2003	11.59	11.68	11.56	11.67	971,131	+0.09(+0.78%)
Oct 31, 2003	11.48	11.60	11.39	11.58	1,578,512	+0.17(+1.51%)
Oct 30, 2003	11.44	11.46	11.33	11.41	1,288,818	-0.03(-0.27%)
Oct 29, 2003	11.49	11.51	11.35	11.44	1,922,954	-0.05(-0.44%)
Oct 28, 2003	11.60	11.60	11.48	11.49	1,616,031	-0.08(-0.71%)
Oct 27, 2003	11.54	11.63	11.47	11.57	1,473,482	+0.10(+0.89%)
Oct 24, 2003	11.58	11.58	11.40	11.47	859,127	-0.11(-0.95%)
Oct 23, 2003	11.61	11.68	11.40	11.58	1,599,313	-0.03(-0.27%)
Oct 22, 2003	11.68	11.72	11.57	11.61	922,043	-0.10(-0.84%)
Oct 21, 2003	11.74	11.74	11.63	11.71	1,410,055	-0.03(-0.27%)
Oct 20, 2003	11.76	11.76	11.64	11.74	953,437	-0.05(-0.40%)
Oct 17, 2003	11.97	11.97	11.70	11.79	1,160,306	-0.05(-0.43%)
Oct 16, 2003	11.80	11.84	11.77	11.84	971,941	+0.04(+0.30%)
Oct 15, 2003	11.88	11.89	11.70	11.80	1,246,959	-0.05(-0.43%)
Oct 14, 2003	11.89	11.89	11.76	11.85	1,277,460	-0.04(-0.33%)
Oct 13, 2003	11.84	11.94	11.82	11.89	1,034,985	+0.05(+0.46%)
Oct 10, 2003	11.60	11.84	11.60	11.84	2,339,883	+0.25(+2.13%)
Oct 09, 2003	11.59	11.60	11.57	11.59	1,124,062	+0.03(+0.27%)
Oct 08, 2003	11.56	11.56	11.47	11.56	1,254,361	+0.02(+0.17%)
Oct 07, 2003	11.37	11.56	11.31	11.54	1,440,046	+0.16(+1.45%)
Oct 06, 2003	11.36	11.38	11.28	11.37	1,009,844	+0.02(+0.21%)
Oct 03, 2003	11.35	11.44	11.33	11.35	1,370,876	+0.02(+0.21%)
Oct 02, 2003	11.29	11.34	11.28	11.33	1,081,821	-0.08(-0.72%)
Oct 01, 2003	11.25	11.42	11.17	11.41	1,747,989	+0.24(+2.18%)
Sep 30, 2003	11.02	11.19	10.88	11.17	1,203,441	+0.13(+1.14%)
Sep 29, 2003	11.09	11.09	10.97	11.04	787,277	+0.00(+0.00%)
Sep 26, 2003	10.97	11.10	10.87	11.04	1,879,181	+0.05(+0.46%)
Sep 25, 2003	11.13	11.13	10.96	10.99	1,594,974	-0.12(-1.06%)
Sep 24, 2003	11.13	11.19	11.09	11.11	2,081,583	+0.05(+0.50%)
Sep 23, 2003	11.13	11.15	11.10	11.05	881,715	+0.00(+0.00%)
Sep 22, 2003	11.09	11.09	10.98	11.05	989,808	-0.05(-0.49%)
Sep 19, 2003	11.06	11.12	11.02	11.11	1,043,535	+0.05(+0.42%)
Sep 18, 2003	11.01	11.06	10.93	11.06	1,611,820	+0.05(+0.50%)
Sep 17, 2003	11.19	11.19	10.98	11.01	1,610,033	-0.13(-1.13%)
Sep 16, 2003	11.14	11.20	11.10	11.13	935,060	-0.09(-0.84%)
Sep 15, 2003	11.17	11.22	11.05	11.22	895,881	+0.00(+0.03%)
Sep 12, 2003	11.21	11.24	11.09	11.22	1,295,582	+0.08(+0.70%)
Sep 11, 2003	11.23	11.28	11.08	11.14	2,080,052	-0.08(-0.70%)
Sep 10, 2003	11.40	11.40	11.17	11.22	1,922,826	-0.11(-1.00%)
Sep 09, 2003	11.49	11.49	11.30	11.33	2,174,362	-0.19(-1.67%)
Sep 08, 2003	11.44	11.55	11.42	11.53	3,049,314	+0.27(+2.37%)
Sep 05, 2003	11.25	11.34	11.23	11.26	1,845,234	-0.02(-0.21%)
Sep 04, 2003	11.22	11.34	11.21	11.28	2,325,845	+0.06(+0.56%)
Sep 03, 2003	11.14	11.24	11.05	11.22	2,059,378	+0.11(+1.02%)
Sep 02, 2003	10.94	11.11	10.86	11.11	2,396,163	+0.18(+1.65%)
Aug 29, 2003	10.84	10.93	10.75	10.93	1,221,691	+0.08(+0.76%)
Aug 28, 2003	10.77	10.84	10.62	10.84	2,488,559	+0.10(+0.91%)
Aug 27, 2003	10.58	10.75	10.57	10.75	1,269,037	+0.19(+1.82%)
Aug 26, 2003	10.60	10.61	10.48	10.55	1,383,383	-0.07(-0.66%)
Aug 25, 2003	10.59	10.66	10.57	10.63	1,206,504	+0.12(+1.12%)
Aug 22, 2003	10.63	10.68	10.47	10.51	1,172,940	-0.15(-1.40%)
Aug 21, 2003	10.56	10.66	10.54	10.66	1,421,158	+0.12(+1.12%)
Aug 20, 2003	10.48	10.57	10.46	10.54	1,047,619	-0.04(-0.37%)
Aug 19, 2003	10.52	10.60	10.49	10.58	1,075,440	-0.03(-0.26%)
Aug 18, 2003	10.62	10.66	10.57	10.61	1,562,687	-0.12(-1.10%)
Aug 15, 2003	10.78	10.78	10.66	10.72	2,663,141	-0.02(-0.18%)
Aug 14, 2003	10.68	10.75	10.67	10.74	2,998,649	+0.07(+0.62%)
Aug 13, 2003	10.62	10.68	10.58	10.68	2,702,064	+0.20(+1.87%)
Aug 12, 2003	10.44	10.48	10.34	10.48	1,642,576	+0.04(+0.38%)
Aug 11, 2003	10.17	10.44	10.14	10.44	2,141,309	+0.27(+2.70%)
Aug 08, 2003	10.11	10.19	10.07	10.17	1,664,144	+0.18(+1.80%)
Aug 07, 2003	9.920	10.02	9.838	9.987	1,985,231	+0.04(+0.43%)
Aug 06, 2003	9.795	9.987	9.763	9.944	1,437,110	+0.14(+1.48%)
Aug 05, 2003	9.814	9.924	9.795	9.799	1,774,151	-0.09(-0.91%)
Aug 04, 2003	9.983	9.983	9.834	9.889	1,075,567	-0.08(-0.79%)
Aug 01, 2003	10.06	10.07	9.908	9.967	1,321,488	-0.12(-1.17%)
Jul 31, 2003	10.15	10.28	10.06	10.08	1,081,566	+0.00(+0.04%)
Jul 30, 2003	10.15	10.17	10.02	10.08	1,055,149	+0.02(+0.15%)
Jul 29, 2003	10.23	10.23	9.991	10.07	1,752,966	-0.13(-1.27%)
Jul 28, 2003	10.30	10.30	10.11	10.19	2,262,291	-0.11(-1.06%)
Jul 25, 2003	10.22	10.32	10.11	10.30	1,277,715	+0.08(+0.81%)
Jul 24, 2003	10.17	10.36	10.17	10.22	1,658,911	+0.03(+0.31%)
Jul 23, 2003	10.27	10.28	10.13	10.19	1,191,317	-0.05(-0.46%)
Jul 22, 2003	10.21	10.28	10.14	10.24	1,210,971	+0.02(+0.23%)
Jul 21, 2003	10.40	10.46	10.21	10.21	1,211,226	-0.19(-1.81%)
Jul 18, 2003	10.28	10.44	10.23	10.40	1,347,778	+0.22(+2.15%)
Jul 17, 2003	10.06	10.23	9.952	10.18	1,273,631	+0.13(+1.25%)
Jul 16, 2003	10.09	10.15	9.948	10.06	1,743,139	-0.01(-0.12%)
Jul 15, 2003	10.25	10.25	10.07	10.07	1,648,447	-0.18(-1.72%)
Jul 14, 2003	10.37	10.38	10.21	10.25	987,511	-0.05(-0.46%)
Jul 11, 2003	10.25	10.35	10.23	10.29	807,569	+0.05(+0.46%)
Jul 10, 2003	10.46	10.46	10.21	10.25	1,229,731	-0.22(-2.06%)
Jul 09, 2003	10.48	10.53	10.39	10.46	960,328	-0.00(-0.04%)
Jul 08, 2003	10.38	10.47	10.30	10.46	2,100,981	+0.10(+0.98%)
Jul 07, 2003	10.39	10.46	10.33	10.36	1,536,653	-0.03(-0.26%)
Jul 03, 2003	10.42	10.42	10.29	10.39	874,441	-0.03(-0.30%)
Jul 02, 2003	10.39	10.44	10.20	10.42	1,426,901	+0.04(+0.34%)
Jul 01, 2003	10.32	10.40	10.10	10.39	1,240,833	+0.06(+0.61%)
Jun 30, 2003	10.32	10.42	10.25	10.32	1,331,315	+0.05(+0.46%)
Jun 27, 2003	10.25	10.38	10.12	10.28	1,361,688	+0.03(+0.31%)
Jun 26, 2003	10.21	10.38	10.17	10.25	1,516,361	-0.01(-0.11%)
Jun 25, 2003	10.30	10.43	10.23	10.26	1,140,270	+0.02(+0.19%)
Jun 24, 2003	10.37	10.37	10.22	10.24	1,677,033	-0.14(-1.32%)
Jun 23, 2003	10.52	10.53	10.32	10.37	1,395,890	-0.14(-1.30%)
Jun 20, 2003	10.46	10.60	10.42	10.51	2,145,903	+0.14(+1.36%)
Jun 19, 2003	10.41	10.46	10.21	10.37	1,696,176	-0.04(-0.41%)
Jun 18, 2003	10.48	10.55	10.35	10.41	984,320	-0.04(-0.37%)
Jun 17, 2003	10.57	10.59	10.38	10.45	1,039,707	-0.13(-1.19%)
Jun 16, 2003	10.51	10.58	10.37	10.58	1,165,156	+0.16(+1.58%)
Jun 13, 2003	10.44	10.44	10.30	10.41	1,039,834	-0.03(-0.26%)
Jun 12, 2003	10.56	10.66	10.41	10.44	1,388,105	-0.14(-1.30%)
Jun 11, 2003	10.36	10.58	10.36	10.58	1,240,578	+0.25(+2.39%)
Jun 10, 2003	10.34	10.39	10.25	10.33	985,596	+0.05(+0.50%)
Jun 09, 2003	10.31	10.40	10.24	10.28	1,101,985	-0.10(-0.94%)
Jun 06, 2003	10.48	10.54	10.32	10.38	1,942,607	+0.01(+0.11%)
Jun 05, 2003	10.09	10.37	10.07	10.37	2,324,952	+0.07(+0.65%)
Jun 04, 2003	10.22	10.38	10.19	10.30	1,688,519	+0.06(+0.61%)
Jun 03, 2003	10.16	10.24	10.01	10.24	2,252,465	+0.10(+1.01%)

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.