Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.86	14.16	13.83	14.16	2,351,423	+0.33(+2.40%)
Aug 30, 2004	13.96	13.98	13.75	13.83	1,809,102	-0.07(-0.48%)
Aug 27, 2004	13.84	13.93	13.80	13.89	1,535,764	+0.09(+0.68%)
Aug 26, 2004	13.63	13.84	13.52	13.80	3,028,876	+0.18(+1.29%)
Aug 25, 2004	13.49	13.64	13.44	13.62	3,497,674	+0.23(+1.75%)
Aug 24, 2004	13.27	13.39	13.10	13.39	4,079,446	+0.12(+0.94%)
Aug 23, 2004	13.48	13.50	13.25	13.26	2,906,937	-0.16(-1.16%)
Aug 20, 2004	13.51	13.60	13.38	13.42	3,368,306	-0.03(-0.23%)
Aug 19, 2004	13.55	13.56	13.41	13.45	2,068,734	-0.05(-0.38%)
Aug 18, 2004	13.51	13.57	13.29	13.50	3,182,068	+0.06(+0.44%)
Aug 17, 2004	13.82	13.85	13.44	13.44	2,693,159	-0.46(-3.31%)
Aug 16, 2004	13.74	14.13	13.62	13.90	2,558,540	+0.18(+1.31%)
Aug 13, 2004	13.56	13.77	13.52	13.72	2,030,180	+0.21(+1.56%)
Aug 12, 2004	13.62	13.66	13.49	13.51	2,333,234	-0.09(-0.69%)
Aug 11, 2004	13.80	13.92	13.55	13.61	3,242,653	-0.27(-1.94%)
Aug 10, 2004	14.13	14.13	13.84	13.88	1,718,032	-0.14(-1.00%)
Aug 09, 2004	13.83	14.13	13.78	14.02	1,707,657	+0.29(+2.10%)
Aug 06, 2004	13.97	14.01	13.73	13.73	1,816,019	-0.25(-1.76%)
Aug 05, 2004	14.35	14.40	13.97	13.97	3,307,465	-0.29(-2.05%)
Aug 04, 2004	14.71	14.71	14.22	14.27	3,781,900	-0.44(-2.97%)
Aug 03, 2004	14.73	14.85	14.67	14.70	2,110,747	+0.01(+0.05%)
Aug 02, 2004	14.71	14.78	14.46	14.70	2,156,090	-0.01(-0.05%)
Jul 30, 2004	14.66	14.75	14.60	14.70	1,902,093	+0.09(+0.61%)
Jul 29, 2004	14.50	14.65	14.40	14.62	2,050,930	+0.22(+1.55%)
Jul 28, 2004	14.37	14.48	14.25	14.39	2,090,381	+0.03(+0.22%)
Jul 27, 2004	13.66	14.48	13.66	14.36	4,025,265	+0.11(+0.74%)
Jul 26, 2004	14.52	14.54	14.19	14.26	1,652,964	-0.13(-0.90%)
Jul 23, 2004	14.54	14.54	14.27	14.38	1,565,864	-0.10(-0.67%)
Jul 22, 2004	14.52	14.65	14.40	14.48	2,810,103	+0.05(+0.38%)
Jul 21, 2004	14.67	14.79	14.41	14.43	3,564,152	-0.24(-1.62%)
Jul 20, 2004	14.65	14.67	14.50	14.67	1,335,564	+0.06(+0.40%)
Jul 19, 2004	14.68	14.74	14.53	14.61	1,493,111	-0.07(-0.45%)
Jul 16, 2004	14.68	14.70	14.62	14.67	1,582,772	+0.15(+1.02%)
Jul 15, 2004	14.42	14.62	14.39	14.53	1,510,659	+0.09(+0.62%)
Jul 14, 2004	14.07	14.44	14.07	14.44	2,485,914	+0.19(+1.32%)
Jul 13, 2004	14.33	14.33	14.19	14.25	1,989,961	-0.07(-0.52%)
Jul 12, 2004	14.52	14.52	14.26	14.32	2,082,952	-0.18(-1.21%)
Jul 09, 2004	14.60	14.70	14.50	14.50	2,459,784	-0.08(-0.56%)
Jul 08, 2004	14.83	14.83	14.35	14.58	3,561,077	+0.10(+0.70%)
Jul 07, 2004	14.33	14.51	14.12	14.48	5,664,012	-0.29(-1.96%)
Jul 06, 2004	14.86	15.15	14.74	14.77	2,690,597	-0.07(-0.45%)
Jul 02, 2004	14.68	14.90	14.58	14.83	1,843,045	+0.21(+1.41%)
Jul 01, 2004	14.70	14.81	14.55	14.63	2,828,291	-0.14(-0.98%)
Jun 30, 2004	14.54	14.78	14.46	14.77	2,409,446	+0.33(+2.27%)
Jun 29, 2004	14.33	14.50	14.31	14.44	2,962,911	+0.00(+0.03%)
Jun 28, 2004	14.64	14.66	14.38	14.44	2,040,043	-0.17(-1.15%)
Jun 25, 2004	14.60	14.70	14.53	14.61	2,820,734	+0.07(+0.48%)
Jun 24, 2004	14.64	14.64	14.41	14.54	2,649,481	-0.09(-0.59%)
Jun 23, 2004	14.37	14.64	14.26	14.62	2,297,754	+0.36(+2.55%)
Jun 22, 2004	14.35	14.35	14.11	14.26	4,600,889	-0.09(-0.63%)
Jun 21, 2004	14.48	14.48	14.25	14.35	3,351,271	+0.05(+0.33%)
Jun 18, 2004	14.22	14.35	14.20	14.30	3,534,179	+0.11(+0.77%)
Jun 17, 2004	13.94	14.24	13.90	14.19	4,051,907	+0.33(+2.36%)
Jun 16, 2004	13.66	13.89	13.66	13.87	2,474,002	+0.26(+1.89%)
Jun 15, 2004	13.46	13.64	13.44	13.61	2,408,678	+0.29(+2.17%)
Jun 14, 2004	13.37	13.42	13.28	13.32	2,520,882	-0.15(-1.10%)
Jun 10, 2004	13.39	13.47	13.31	13.47	1,665,004	+0.23(+1.77%)
Jun 09, 2004	13.35	13.38	13.22	13.23	2,502,437	-0.12(-0.88%)
Jun 08, 2004	13.46	13.63	13.30	13.35	3,639,979	-0.02(-0.15%)
Jun 07, 2004	13.04	13.39	12.98	13.37	1,894,664	+0.43(+3.29%)
Jun 04, 2004	13.16	13.17	12.92	12.94	2,412,392	-0.18(-1.37%)
Jun 03, 2004	13.44	13.44	13.10	13.12	3,053,468	-0.27(-1.98%)
Jun 02, 2004	13.42	13.61	13.35	13.39	4,748,701	+0.02(+0.15%)
Jun 01, 2004	13.14	13.37	13.14	13.37	3,932,402	+0.36(+2.73%)
May 28, 2004	12.96	13.06	12.87	13.01	2,232,430	+0.15(+1.18%)
May 27, 2004	13.14	13.17	12.79	12.86	3,315,534	-0.28(-2.14%)
May 26, 2004	13.14	13.21	13.03	13.14	2,227,819	+0.07(+0.57%)
May 25, 2004	12.81	13.07	12.78	13.07	1,850,730	+0.28(+2.20%)
May 24, 2004	12.69	12.83	12.58	12.79	2,485,914	+0.11(+0.86%)
May 21, 2004	12.81	12.81	12.56	12.68	1,392,050	+0.01(+0.09%)
May 20, 2004	12.62	12.75	12.58	12.67	1,594,556	+0.09(+0.71%)
May 19, 2004	12.80	12.87	12.49	12.58	2,619,253	-0.20(-1.56%)
May 18, 2004	12.98	12.98	12.72	12.78	1,709,834	-0.14(-1.12%)
May 17, 2004	13.03	13.19	12.91	12.92	2,479,126	-0.19(-1.46%)
May 14, 2004	13.00	13.22	12.91	13.11	2,632,062	+0.19(+1.45%)
May 13, 2004	13.23	13.27	12.84	12.92	3,312,588	-0.30(-2.30%)
May 12, 2004	13.16	13.31	12.99	13.23	1,813,457	+0.07(+0.56%)
May 11, 2004	12.75	13.19	12.75	13.16	2,414,826	+0.41(+3.22%)
May 10, 2004	13.07	13.07	12.64	12.75	2,022,623	-0.40(-3.03%)
May 07, 2004	13.48	13.53	13.11	13.14	1,402,041	-0.41(-3.02%)
May 06, 2004	13.49	13.60	13.33	13.55	2,335,284	+0.07(+0.49%)
May 05, 2004	13.35	13.51	13.23	13.49	2,164,416	+0.09(+0.67%)
May 04, 2004	13.27	13.47	13.19	13.40	2,167,105	+0.23(+1.72%)
May 03, 2004	13.16	13.27	13.02	13.17	3,262,763	+0.07(+0.54%)
Apr 30, 2004	13.04	13.16	13.02	13.10	2,647,816	+0.18(+1.42%)
Apr 29, 2004	13.39	13.39	12.84	12.92	2,180,042	-0.43(-3.25%)
Apr 28, 2004	13.66	13.66	13.29	13.35	2,605,035	-0.37(-2.67%)
Apr 27, 2004	13.47	13.88	13.40	13.72	3,112,901	+0.31(+2.33%)
Apr 26, 2004	13.31	13.54	13.31	13.40	2,869,279	+0.10(+0.76%)
Apr 23, 2004	13.19	13.43	13.08	13.30	2,518,833	+0.05(+0.35%)
Apr 22, 2004	13.05	13.32	12.95	13.26	2,142,769	+0.21(+1.59%)
Apr 21, 2004	12.96	13.12	12.78	13.05	2,400,608	+0.05(+0.39%)
Apr 20, 2004	13.39	13.39	12.99	13.00	1,482,992	-0.39(-2.92%)
Apr 19, 2004	13.43	13.43	13.23	13.39	2,452,740	-0.04(-0.32%)
Apr 16, 2004	13.39	13.44	13.25	13.43	1,915,542	+0.16(+1.24%)
Apr 15, 2004	13.10	13.31	13.02	13.27	2,267,013	+0.24(+1.86%)
Apr 14, 2004	13.16	13.19	12.90	13.03	2,526,518	-0.12(-0.89%)
Apr 13, 2004	13.47	13.47	13.09	13.14	3,242,269	-0.15(-1.12%)
Apr 12, 2004	13.17	13.39	13.15	13.29	3,015,170	+0.18(+1.34%)
Apr 08, 2004	12.90	13.17	12.89	13.12	3,454,509	+0.27(+2.13%)
Apr 07, 2004	12.96	12.96	12.69	12.84	2,486,299	-0.10(-0.75%)
Apr 06, 2004	12.86	13.01	12.76	12.94	2,236,272	+0.00(+0.00%)
Apr 05, 2004	12.86	12.94	12.77	12.94	2,061,305	+0.15(+1.19%)
Apr 02, 2004	12.88	12.95	12.65	12.79	3,734,123	-0.04(-0.33%)
Apr 01, 2004	13.19	13.35	12.76	12.83	5,541,945	-0.31(-2.38%)
Mar 31, 2004	12.88	13.21	12.88	13.14	6,993,812	+0.39(+3.03%)
Mar 30, 2004	12.49	12.89	12.36	12.76	5,809,263	+0.46(+3.75%)
Mar 29, 2004	12.30	12.46	12.20	12.30	4,396,718	+0.00(+0.00%)
Mar 26, 2004	11.93	12.30	11.83	12.30	15,951,584	+0.28(+2.34%)
Mar 25, 2004	12.55	12.55	11.98	12.02	7,999,040	-0.59(-4.65%)
Mar 24, 2004	12.92	12.94	12.55	12.60	2,803,314	-0.33(-2.57%)
Mar 23, 2004	13.04	13.04	12.74	12.93	3,251,107	-0.12(-0.93%)
Mar 22, 2004	13.01	13.23	12.96	13.05	2,585,694	-0.21(-1.56%)
Mar 19, 2004	13.82	13.86	13.25	13.26	3,343,970	-0.56(-4.07%)
Mar 18, 2004	13.67	13.85	13.63	13.82	1,390,641	+0.09(+0.63%)
Mar 17, 2004	13.48	13.77	13.45	13.74	1,178,017	+0.28(+2.09%)
Mar 16, 2004	13.55	13.57	13.41	13.46	1,254,741	-0.02(-0.17%)
Mar 15, 2004	13.52	13.59	13.43	13.48	1,367,329	+0.00(+0.03%)
Mar 12, 2004	13.45	13.50	13.27	13.48	1,047,112	+0.16(+1.20%)
Mar 11, 2004	13.60	13.63	13.30	13.32	1,380,522	-0.29(-2.15%)
Mar 10, 2004	13.89	13.92	13.60	13.61	1,477,869	-0.20(-1.44%)
Mar 09, 2004	13.78	13.87	13.76	13.81	1,118,712	-0.05(-0.37%)
Mar 08, 2004	13.87	13.97	13.82	13.86	684,881	+0.07(+0.51%)
Mar 05, 2004	13.65	13.85	13.62	13.79	1,550,110	+0.14(+1.00%)
Mar 04, 2004	13.70	13.72	13.58	13.65	1,040,579	-0.08(-0.57%)
Mar 03, 2004	13.60	13.78	13.55	13.73	1,365,536	+0.05(+0.34%)
Mar 02, 2004	14.01	14.08	13.67	13.68	2,557,387	-0.39(-2.80%)
Mar 01, 2004	13.72	14.17	13.71	14.08	2,784,357	+0.36(+2.62%)
Feb 27, 2004	13.45	13.79	13.42	13.72	1,698,691	+0.27(+2.03%)
Feb 26, 2004	13.31	13.47	13.30	13.44	994,084	+0.12(+0.94%)
Feb 25, 2004	13.26	13.37	13.21	13.32	974,230	+0.06(+0.44%)
Feb 24, 2004	13.27	13.41	13.23	13.26	1,167,642	-0.02(-0.18%)
Feb 23, 2004	13.29	13.32	13.20	13.28	958,219	+0.05(+0.41%)
Feb 20, 2004	13.39	13.41	13.14	13.23	1,501,949	-0.04(-0.32%)
Feb 19, 2004	13.24	13.43	13.24	13.27	1,586,871	+0.04(+0.29%)
Feb 18, 2004	13.31	13.35	13.21	13.23	2,046,960	+0.05(+0.42%)
Feb 17, 2004	13.07	13.27	13.07	13.18	1,547,036	+0.11(+0.81%)
Feb 13, 2004	13.02	13.12	12.87	13.07	1,393,075	+0.04(+0.33%)
Feb 12, 2004	13.08	13.13	12.92	13.03	1,415,618	-0.05(-0.36%)
Feb 11, 2004	12.92	13.08	12.76	13.08	2,051,443	+0.25(+1.98%)
Feb 10, 2004	12.63	12.83	12.61	12.82	1,577,392	+0.12(+0.95%)
Feb 09, 2004	12.59	12.81	12.55	12.70	1,456,990	+0.11(+0.87%)
Feb 06, 2004	12.45	12.62	12.35	12.59	1,104,495	+0.23(+1.90%)
Feb 05, 2004	12.49	12.52	12.35	12.36	1,577,905	-0.09(-0.69%)
Feb 04, 2004	12.75	12.80	12.44	12.44	2,069,375	-0.37(-2.89%)
Feb 03, 2004	12.67	12.88	12.55	12.82	1,286,891	+0.07(+0.55%)
Feb 02, 2004	12.68	12.83	12.54	12.75	2,277,517	+0.07(+0.52%)
Jan 30, 2004	12.78	12.80	12.59	12.68	1,867,125	-0.18(-1.40%)
Jan 29, 2004	13.06	13.13	12.71	12.86	2,946,003	-0.20(-1.52%)
Jan 28, 2004	13.45	13.47	13.06	13.06	2,288,020	-0.39(-2.90%)
Jan 27, 2004	13.55	13.55	13.15	13.45	1,736,861	-0.04(-0.32%)
Jan 26, 2004	13.36	13.53	13.23	13.49	1,518,216	+0.13(+0.96%)
Jan 23, 2004	13.37	13.45	13.27	13.36	2,073,986	+0.05(+0.35%)
Jan 22, 2004	13.47	13.49	13.25	13.32	1,317,504	-0.14(-1.07%)
Jan 21, 2004	13.33	13.48	13.27	13.46	1,733,915	+0.14(+1.05%)
Jan 20, 2004	13.24	13.36	13.14	13.32	2,476,564	+0.28(+2.13%)
Jan 16, 2004	13.11	13.11	12.98	13.04	1,984,197	-0.04(-0.27%)
Jan 15, 2004	13.31	13.32	13.06	13.08	2,066,429	-0.18(-1.35%)
Jan 14, 2004	13.36	13.36	13.19	13.26	2,175,815	-0.11(-0.79%)
Jan 13, 2004	13.31	13.44	13.30	13.36	1,495,673	+0.10(+0.74%)
Jan 12, 2004	13.28	13.33	13.23	13.26	1,326,470	-0.01(-0.06%)
Jan 09, 2004	13.30	13.37	13.16	13.27	1,707,785	-0.04(-0.29%)
Jan 08, 2004	13.35	13.35	13.16	13.31	1,592,635	+0.06(+0.44%)
Jan 07, 2004	13.28	13.31	13.07	13.25	1,627,218	-0.05(-0.41%)
Jan 06, 2004	13.30	13.33	13.22	13.31	1,753,128	+0.00(+0.03%)
Jan 05, 2004	13.08	13.31	13.05	13.30	1,634,263	+0.32(+2.50%)
Jan 02, 2004	12.94	13.08	12.92	12.98	1,390,129	+0.06(+0.48%)
Dec 31, 2003	13.03	13.08	12.86	12.92	1,498,363	-0.11(-0.84%)
Dec 30, 2003	12.96	13.12	12.95	13.03	1,323,396	+0.07(+0.51%)
Dec 29, 2003	12.84	12.97	12.79	12.96	878,549	+0.21(+1.62%)
Dec 26, 2003	12.76	12.82	12.71	12.75	636,464	+0.05(+0.37%)
Dec 24, 2003	12.57	12.78	12.56	12.71	896,865	+0.15(+1.21%)
Dec 23, 2003	12.57	12.58	12.48	12.55	974,999	-0.03(-0.22%)
Dec 22, 2003	12.57	12.62	12.53	12.58	1,110,131	+0.03(+0.25%)
Dec 19, 2003	12.61	12.62	12.50	12.55	2,192,851	+0.00(+0.03%)
Dec 18, 2003	12.14	12.60	12.14	12.55	2,021,727	+0.42(+3.48%)
Dec 17, 2003	12.00	12.14	12.00	12.12	2,777,441	+0.12(+1.04%)
Dec 16, 2003	11.96	12.05	11.89	12.00	2,215,266	+0.10(+0.82%)
Dec 15, 2003	12.06	12.10	11.92	11.90	1,352,087	-0.16(-1.29%)
Dec 12, 2003	12.06	12.10	12.00	12.06	1,190,313	+0.01(+0.06%)
Dec 11, 2003	11.90	12.09	11.84	12.05	1,645,150	+0.16(+1.35%)
Dec 10, 2003	11.84	11.91	11.83	11.89	1,769,011	+0.06(+0.53%)
Dec 09, 2003	11.83	11.88	11.81	11.83	2,263,683	+0.03(+0.26%)
Dec 08, 2003	11.83	11.84	11.77	11.80	1,652,323	+0.00(+0.00%)
Dec 05, 2003	11.75	11.83	11.73	11.80	1,060,817	+0.02(+0.20%)
Dec 04, 2003	11.66	11.77	11.64	11.77	1,762,991	+0.14(+1.17%)
Dec 03, 2003	11.81	11.89	11.64	11.64	1,948,076	-0.15(-1.26%)
Dec 02, 2003	11.73	11.89	11.70	11.78	1,154,961	+0.05(+0.47%)
Dec 01, 2003	11.57	11.74	11.57	11.73	1,091,942	+0.17(+1.49%)
Nov 28, 2003	11.50	11.59	11.46	11.56	322,779	-0.02(-0.20%)
Nov 26, 2003	11.58	11.59	11.58	11.58	1,034,175	+0.00(+0.03%)
Nov 25, 2003	11.45	11.57	11.42	11.58	1,229,636	+0.14(+1.26%)
Nov 24, 2003	11.41	11.47	11.32	11.43	1,046,215	+0.02(+0.17%)
Nov 21, 2003	11.36	11.46	11.37	11.41	1,468,774	+0.05(+0.48%)
Nov 20, 2003	11.38	11.42	11.31	11.36	1,109,618	-0.03(-0.27%)
Nov 19, 2003	11.34	11.44	11.29	11.39	1,554,977	+0.09(+0.79%)
Nov 18, 2003	11.44	11.48	11.28	11.30	1,476,972	-0.16(-1.36%)
Nov 17, 2003	11.41	11.52	11.25	11.46	1,231,429	-0.19(-1.64%)
Nov 14, 2003	11.58	11.71	11.55	11.65	1,514,373	+0.09(+0.81%)
Nov 13, 2003	11.40	11.55	11.37	11.55	1,023,928	+0.16(+1.37%)
Nov 12, 2003	11.34	11.41	11.28	11.40	1,174,302	+0.04(+0.31%)
Nov 11, 2003	11.35	11.40	11.29	11.36	733,042	-0.07(-0.61%)
Nov 10, 2003	11.61	11.63	11.42	11.43	975,895	-0.18(-1.55%)
Nov 07, 2003	11.52	11.61	11.44	11.61	1,145,355	+0.13(+1.12%)
Nov 06, 2003	11.47	11.47	11.38	11.48	1,111,155	+0.02(+0.14%)
Nov 05, 2003	11.54	11.48	11.30	11.47	1,536,917	+0.01(+0.10%)
Nov 04, 2003	11.54	11.55	11.43	11.46	936,829	-0.17(-1.44%)
Nov 03, 2003	11.54	11.63	11.52	11.62	974,698	+0.09(+0.78%)
Oct 31, 2003	11.44	11.55	11.34	11.54	1,584,309	+0.17(+1.51%)
Oct 30, 2003	11.40	11.42	11.29	11.36	1,293,551	-0.03(-0.27%)
Oct 29, 2003	11.45	11.47	11.31	11.39	1,930,016	-0.05(-0.44%)
Oct 28, 2003	11.55	11.55	11.44	11.45	1,621,967	-0.08(-0.71%)
Oct 27, 2003	11.50	11.59	11.43	11.53	1,478,893	+0.10(+0.89%)
Oct 24, 2003	11.54	11.54	11.36	11.43	862,282	-0.11(-0.95%)
Oct 23, 2003	11.57	11.64	11.36	11.54	1,605,187	-0.03(-0.27%)
Oct 22, 2003	11.63	11.68	11.53	11.57	925,429	-0.10(-0.84%)
Oct 21, 2003	11.70	11.70	11.59	11.66	1,415,234	-0.03(-0.27%)
Oct 20, 2003	11.71	11.72	11.60	11.70	956,938	-0.05(-0.40%)
Oct 17, 2003	11.93	11.93	11.66	11.74	1,164,568	-0.05(-0.43%)
Oct 16, 2003	11.76	11.80	11.73	11.79	975,511	+0.04(+0.30%)
Oct 15, 2003	11.84	11.84	11.66	11.76	1,251,539	-0.05(-0.43%)
Oct 14, 2003	11.85	11.85	11.71	11.81	1,282,152	-0.04(-0.33%)
Oct 13, 2003	11.79	11.90	11.77	11.85	1,038,786	+0.05(+0.46%)
Oct 10, 2003	11.55	11.80	11.55	11.79	2,348,477	+0.25(+2.13%)
Oct 09, 2003	11.55	11.55	11.53	11.55	1,128,191	+0.03(+0.27%)
Oct 08, 2003	11.52	11.52	11.43	11.52	1,258,968	+0.02(+0.17%)
Oct 07, 2003	11.33	11.52	11.27	11.50	1,445,335	+0.16(+1.45%)
Oct 06, 2003	11.32	11.34	11.23	11.33	1,013,553	+0.02(+0.21%)
Oct 03, 2003	11.31	11.40	11.29	11.31	1,375,911	+0.02(+0.21%)
Oct 02, 2003	11.25	11.30	11.24	11.29	1,085,794	-0.08(-0.72%)
Oct 01, 2003	11.21	11.38	11.13	11.37	1,754,409	+0.24(+2.18%)
Sep 30, 2003	10.98	11.14	10.84	11.13	1,207,861	+0.12(+1.14%)
Sep 29, 2003	11.05	11.05	10.93	11.00	790,169	+0.00(+0.00%)
Sep 26, 2003	10.93	11.06	10.83	11.00	1,886,082	+0.05(+0.46%)
Sep 25, 2003	11.09	11.09	10.92	10.95	1,600,832	-0.12(-1.06%)
Sep 24, 2003	11.09	11.14	11.05	11.07	2,089,228	+0.05(+0.50%)
Sep 23, 2003	11.09	11.11	11.05	11.01	884,953	+0.00(+0.00%)
Sep 22, 2003	11.05	11.05	10.94	11.01	993,443	-0.05(-0.49%)
Sep 19, 2003	11.02	11.08	10.98	11.07	1,047,368	+0.05(+0.43%)
Sep 18, 2003	10.97	11.02	10.89	11.02	1,617,740	+0.05(+0.50%)
Sep 17, 2003	11.14	11.14	10.94	10.97	1,615,947	-0.12(-1.13%)
Sep 16, 2003	11.10	11.16	11.05	11.09	938,494	-0.09(-0.84%)
Sep 15, 2003	11.13	11.18	11.01	11.18	899,171	+0.00(+0.03%)
Sep 12, 2003	11.16	11.20	11.05	11.18	1,300,340	+0.08(+0.70%)
Sep 11, 2003	11.19	11.23	11.04	11.10	2,087,691	-0.08(-0.70%)
Sep 10, 2003	11.36	11.36	11.13	11.18	1,929,888	-0.11(-1.00%)
Sep 09, 2003	11.45	11.45	11.26	11.29	2,182,348	-0.19(-1.67%)
Sep 08, 2003	11.40	11.50	11.38	11.48	3,060,513	+0.27(+2.37%)
Sep 05, 2003	11.21	11.30	11.19	11.22	1,852,011	-0.02(-0.21%)
Sep 04, 2003	11.18	11.30	11.17	11.24	2,334,387	+0.06(+0.56%)
Sep 03, 2003	11.10	11.20	11.01	11.18	2,066,941	+0.11(+1.02%)

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.