Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2007	44.90	46.16	44.30	45.56	3,679,281	+0.20(+0.45%)
Feb 28, 2007	44.94	45.72	44.92	45.36	4,114,700	+0.47(+1.05%)
Feb 27, 2007	45.87	46.74	44.39	44.89	4,727,000	-1.48(-3.20%)
Feb 26, 2007	46.39	47.07	46.31	46.38	2,297,818	+0.08(+0.17%)
Feb 23, 2007	46.21	46.77	46.13	46.30	2,243,900	+0.23(+0.51%)
Feb 22, 2007	46.10	46.42	45.59	46.06	3,012,600	+0.16(+0.34%)
Feb 21, 2007	45.07	46.12	45.03	45.91	3,217,000	+0.78(+1.73%)
Feb 20, 2007	45.20	45.26	44.67	45.12	2,066,300	-0.39(-0.86%)
Feb 16, 2007	45.30	45.73	45.26	45.52	2,619,100	-0.12(-0.26%)
Feb 15, 2007	46.03	46.48	45.34	45.63	2,837,900	-0.77(-1.65%)
Feb 14, 2007	46.20	46.75	46.01	46.40	2,767,152	+0.20(+0.44%)
Feb 13, 2007	45.51	46.23	45.33	46.20	2,360,918	+1.19(+2.63%)
Feb 12, 2007	45.38	45.65	44.77	45.01	2,498,854	-0.55(-1.22%)
Feb 09, 2007	45.98	46.47	45.42	45.56	2,631,100	-0.53(-1.14%)
Feb 08, 2007	44.94	46.28	44.79	46.09	4,580,800	+1.47(+3.28%)
Feb 07, 2007	44.73	45.45	44.34	44.62	2,987,100	-0.14(-0.31%)
Feb 06, 2007	45.33	45.46	44.38	44.77	2,327,700	-0.33(-0.73%)
Feb 05, 2007	44.94	45.28	44.81	45.09	2,563,700	+0.28(+0.64%)
Feb 02, 2007	45.55	45.62	44.42	44.81	3,338,300	-0.64(-1.42%)
Feb 01, 2007	44.83	45.82	44.44	45.45	5,052,200	+0.28(+0.63%)
Jan 31, 2007	44.35	45.22	44.00	45.17	3,275,900	+0.52(+1.15%)
Jan 30, 2007	43.90	44.77	43.90	44.66	2,618,100	+1.05(+2.42%)
Jan 29, 2007	44.15	44.80	43.45	43.60	5,062,500	-0.81(-1.82%)
Jan 26, 2007	44.60	45.05	44.21	44.41	2,435,900	-0.02(-0.05%)
Jan 25, 2007	45.30	45.35	44.05	44.43	2,729,800	-0.95(-2.08%)
Jan 24, 2007	44.91	45.39	44.05	45.38	3,436,300	+0.27(+0.59%)
Jan 23, 2007	43.94	45.25	43.94	45.11	3,912,600	+1.37(+3.12%)
Jan 22, 2007	43.77	44.09	43.27	43.74	3,606,700	+0.16(+0.37%)
Jan 19, 2007	42.85	43.59	42.57	43.59	3,167,900	+0.99(+2.34%)
Jan 18, 2007	43.48	43.76	41.89	42.59	4,245,000	-0.42(-0.98%)
Jan 17, 2007	42.74	43.44	42.59	43.01	3,630,300	+0.42(+1.00%)
Jan 16, 2007	42.90	43.55	42.35	42.59	3,620,800	-0.80(-1.84%)
Jan 12, 2007	42.20	43.51	41.85	43.38	4,499,700	+1.67(+4.00%)
Jan 11, 2007	42.23	43.45	41.50	41.72	5,335,200	-0.73(-1.73%)
Jan 10, 2007	42.46	42.80	41.75	42.45	4,802,500	-0.45(-1.06%)
Jan 09, 2007	42.48	43.48	42.03	42.91	5,289,400	-0.46(-1.07%)
Jan 08, 2007	43.50	43.88	42.54	43.37	4,087,900	+0.41(+0.95%)
Jan 05, 2007	42.12	43.19	42.00	42.96	5,662,700	+0.84(+1.99%)
Jan 04, 2007	43.50	43.50	42.02	42.12	6,416,100	-1.55(-3.56%)
Jan 03, 2007	45.75	45.75	43.43	43.67	5,556,900	-2.58(-5.57%)
Dec 29, 2006	46.40	46.63	46.06	46.25	1,530,100	-0.31(-0.68%)
Dec 28, 2006	46.23	46.77	45.88	46.56	2,153,800	+0.21(+0.46%)
Dec 27, 2006	45.81	46.45	45.51	46.35	1,610,600	+0.84(+1.85%)
Dec 26, 2006	46.09	46.09	45.15	45.51	1,491,800	+0.12(+0.28%)
Dec 22, 2006	45.84	46.25	45.31	45.38	2,138,400	-0.52(-1.13%)
Dec 21, 2006	46.96	47.40	45.53	45.91	3,719,300	-0.87(-1.85%)
Dec 20, 2006	47.60	47.66	46.62	46.77	2,788,900	-0.78(-1.64%)
Dec 19, 2006	46.20	47.65	45.56	47.55	3,746,700	+1.32(+2.86%)
Dec 18, 2006	47.72	47.83	46.23	46.23	3,887,600	-1.52(-3.18%)
Dec 15, 2006	48.78	49.23	47.75	47.75	5,166,000	-1.03(-2.12%)
Dec 14, 2006	47.74	49.37	47.24	48.78	4,772,200	+1.28(+2.69%)
Dec 13, 2006	46.65	47.73	46.65	47.51	3,241,100	+0.75(+1.59%)
Dec 12, 2006	46.84	47.37	46.46	46.76	2,728,300	-0.23(-0.49%)
Dec 11, 2006	46.75	47.45	46.56	46.99	2,309,900	+0.12(+0.27%)
Dec 08, 2006	47.26	47.53	46.77	46.87	2,537,200	-0.04(-0.09%)
Dec 07, 2006	47.45	47.60	46.78	46.91	4,010,000	-1.00(-2.09%)
Dec 06, 2006	47.45	48.34	47.35	47.91	4,059,200	+0.36(+0.76%)
Dec 05, 2006	47.79	48.17	47.06	47.55	4,132,900	-0.17(-0.36%)
Dec 04, 2006	47.67	47.98	47.33	47.72	3,612,400	-0.11(-0.23%)
Dec 01, 2006	47.06	48.03	46.39	47.83	4,941,100	+0.64(+1.35%)
Nov 30, 2006	47.00	47.48	46.70	47.19	6,272,500	-0.10(-0.21%)
Nov 29, 2006	46.25	47.77	46.21	47.29	5,947,100	+1.32(+2.87%)
Nov 28, 2006	45.99	46.73	45.72	45.97	4,415,300	+0.09(+0.20%)
Nov 27, 2006	46.17	46.45	45.69	45.88	3,952,300	+0.23(+0.51%)
Nov 24, 2006	45.30	45.95	45.26	45.65	1,179,300	+0.27(+0.60%)
Nov 22, 2006	45.49	45.78	44.80	45.38	3,096,000	-0.25(-0.55%)
Nov 21, 2006	44.88	45.73	44.82	45.62	3,342,200	+1.09(+2.44%)
Nov 20, 2006	44.36	44.98	44.28	44.54	3,665,900	+0.05(+0.10%)
Nov 17, 2006	43.25	44.53	42.92	44.49	4,976,700	+1.06(+2.44%)
Nov 16, 2006	45.17	45.27	43.27	43.44	4,405,200	-1.49(-3.32%)
Nov 15, 2006	44.95	45.35	44.57	44.92	3,808,700	+0.22(+0.50%)
Nov 14, 2006	44.52	44.88	44.24	44.70	3,002,800	+0.05(+0.11%)
Nov 13, 2006	43.81	45.12	43.62	44.65	3,172,800	+0.41(+0.92%)
Nov 10, 2006	44.67	45.16	43.95	44.24	3,057,400	-0.50(-1.12%)
Nov 09, 2006	44.36	45.06	44.21	44.74	3,873,900	+0.56(+1.28%)
Nov 08, 2006	43.81	44.55	43.74	44.18	3,709,000	+0.11(+0.25%)
Nov 07, 2006	44.74	44.76	43.75	44.07	3,099,500	-0.81(-1.80%)
Nov 06, 2006	43.99	45.01	43.65	44.88	4,213,500	+0.62(+1.39%)
Nov 03, 2006	43.20	44.52	43.20	44.27	4,002,000	+1.27(+2.95%)
Nov 02, 2006	42.75	43.17	42.27	42.99	3,784,000	+0.01(+0.02%)
Nov 01, 2006	43.49	43.50	42.27	42.98	4,821,400	-0.22(-0.50%)
Oct 31, 2006	42.27	43.20	41.29	43.20	6,914,900	+0.55(+1.30%)
Oct 30, 2006	42.96	43.43	42.55	42.65	3,639,600	-0.53(-1.23%)
Oct 27, 2006	43.45	43.83	43.05	43.17	2,631,900	-0.24(-0.55%)
Oct 26, 2006	44.25	44.28	43.35	43.41	4,460,200	-0.38(-0.88%)
Oct 25, 2006	43.25	44.23	43.21	43.80	5,599,200	+0.21(+0.49%)
Oct 24, 2006	43.35	43.70	43.17	43.59	4,401,600	-0.05(-0.13%)
Oct 23, 2006	42.75	43.64	42.75	43.64	3,593,200	+0.33(+0.75%)
Oct 20, 2006	43.40	43.52	42.88	43.31	3,780,700	+0.17(+0.41%)
Oct 19, 2006	42.47	43.14	41.94	43.14	4,614,200	+0.87(+2.05%)
Oct 18, 2006	42.52	42.98	41.54	42.27	4,682,700	-0.09(-0.22%)
Oct 17, 2006	42.48	42.53	41.91	42.37	3,310,900	-0.19(-0.45%)
Oct 16, 2006	41.45	42.69	41.45	42.56	3,942,300	+1.00(+2.39%)
Oct 13, 2006	40.38	41.98	40.34	41.56	6,204,600	+1.42(+3.54%)
Oct 12, 2006	39.85	40.25	39.34	40.15	5,765,400	+0.61(+1.53%)
Oct 11, 2006	39.24	39.98	39.13	39.54	5,345,300	-0.20(-0.52%)
Oct 10, 2006	38.05	39.90	38.01	39.74	7,941,900	+1.52(+3.98%)
Oct 09, 2006	38.95	39.06	38.09	38.23	4,343,400	-0.20(-0.53%)
Oct 06, 2006	37.75	38.43	37.20	38.43	5,163,400	+0.71(+1.90%)
Oct 05, 2006	37.51	38.06	37.31	37.72	7,807,900	+0.75(+2.02%)
Oct 04, 2006	36.33	36.98	35.33	36.97	7,230,100	+1.00(+2.78%)
Oct 03, 2006	37.35	37.35	35.90	35.97	6,133,700	-1.86(-4.90%)
Oct 02, 2006	38.44	38.92	37.76	37.83	4,194,500	-0.62(-1.63%)
Sep 29, 2006	37.89	38.70	37.78	38.45	3,529,200	+0.45(+1.18%)
Sep 28, 2006	38.28	38.61	37.70	38.00	5,233,300	-0.16(-0.42%)
Sep 27, 2006	37.49	38.21	36.87	38.16	7,363,000	+1.17(+3.16%)
Sep 26, 2006	35.58	37.05	35.50	36.99	6,080,400	+1.33(+3.73%)
Sep 25, 2006	35.16	35.98	34.41	35.66	6,286,700	+0.06(+0.17%)
Sep 22, 2006	36.12	36.23	35.30	35.60	3,756,800	-0.25(-0.70%)
Sep 21, 2006	35.50	36.25	35.50	35.85	6,034,400	+0.48(+1.37%)
Sep 20, 2006	36.40	36.92	35.32	35.37	6,904,000	-1.35(-3.69%)
Sep 19, 2006	37.91	38.03	36.27	36.72	4,608,800	-1.05(-2.78%)
Sep 18, 2006	36.90	37.84	36.70	37.77	5,117,100	+1.17(+3.18%)
Sep 15, 2006	36.73	36.83	36.22	36.60	4,825,600	-0.18(-0.49%)
Sep 14, 2006	37.75	37.94	36.76	36.78	5,114,700	-0.98(-2.58%)
Sep 13, 2006	37.60	38.19	37.38	37.76	5,397,600	+0.46(+1.23%)
Sep 12, 2006	37.30	37.87	36.71	37.30	6,169,800	-0.14(-0.37%)
Sep 11, 2006	38.35	38.38	36.88	37.44	7,109,500	-1.19(-3.07%)
Sep 08, 2006	39.55	40.12	38.54	38.62	4,539,500	-1.10(-2.78%)
Sep 07, 2006	39.69	40.23	39.20	39.73	5,285,700	-0.04(-0.09%)
Sep 06, 2006	41.55	41.17	39.45	39.77	6,258,300	-1.78(-4.30%)
Sep 05, 2006	42.00	42.10	41.09	41.55	4,821,500	-0.95(-2.22%)

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.