Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.90	31.46	30.74	30.98	4,491,118	+0.30(+0.99%)
Apr 27, 2006	31.23	31.98	30.48	30.67	5,635,448	-1.29(-4.04%)
Apr 26, 2006	32.26	33.09	31.70	31.97	5,145,899	-0.35(-1.09%)
Apr 25, 2006	33.06	33.40	31.91	32.32	5,323,172	-0.41(-1.26%)
Apr 24, 2006	33.45	33.47	32.58	32.73	3,521,755	-0.85(-2.55%)
Apr 21, 2006	33.33	33.79	32.90	33.59	3,708,121	+0.53(+1.62%)
Apr 20, 2006	32.91	33.15	32.11	33.05	4,215,987	+0.06(+0.18%)
Apr 19, 2006	32.79	33.18	32.48	32.99	3,702,358	+0.00(+0.00%)
Apr 18, 2006	32.48	33.02	32.26	32.99	4,611,648	+0.84(+2.61%)
Apr 17, 2006	31.37	32.20	31.29	32.15	2,913,341	+1.05(+3.39%)
Apr 13, 2006	30.95	31.15	30.54	31.10	1,992,907	+0.15(+0.49%)
Apr 12, 2006	30.90	31.22	30.49	30.95	3,077,036	+0.01(+0.03%)
Apr 11, 2006	31.19	31.47	30.76	30.94	3,911,908	+0.05(+0.15%)
Apr 10, 2006	30.86	31.18	30.78	30.89	2,168,899	+0.41(+1.33%)
Apr 07, 2006	30.84	31.09	30.26	30.49	2,955,994	-0.46(-1.48%)
Apr 06, 2006	31.27	31.27	30.52	30.94	3,988,120	-0.15(-0.48%)
Apr 05, 2006	30.54	31.20	30.43	31.09	3,703,510	+0.60(+1.96%)
Apr 04, 2006	30.05	30.52	29.75	30.49	2,955,225	+0.55(+1.85%)
Apr 03, 2006	29.93	30.49	29.75	29.94	3,171,693	+0.21(+0.70%)
Mar 31, 2006	29.82	29.90	29.25	29.73	3,538,150	-0.33(-1.09%)
Mar 30, 2006	29.89	30.50	29.85	30.06	3,480,383	+0.02(+0.06%)
Mar 29, 2006	30.43	30.44	29.80	30.04	6,515,535	-0.41(-1.33%)
Mar 28, 2006	30.76	30.98	30.30	30.45	3,439,907	-0.06(-0.19%)
Mar 27, 2006	30.27	30.52	29.94	30.51	3,895,897	+0.33(+1.10%)
Mar 24, 2006	30.10	30.76	30.07	30.17	6,727,007	+0.07(+0.25%)
Mar 23, 2006	30.15	30.35	30.00	30.10	4,031,541	+0.34(+1.14%)
Mar 22, 2006	29.54	29.92	29.30	29.76	4,360,982	+0.22(+0.74%)
Mar 21, 2006	29.07	29.67	28.84	29.54	5,137,189	+0.37(+1.28%)
Mar 20, 2006	29.76	29.91	29.12	29.17	2,757,971	-0.64(-2.15%)
Mar 17, 2006	30.45	30.45	29.71	29.81	3,744,114	-0.46(-1.51%)
Mar 16, 2006	29.14	30.40	29.14	30.26	5,568,203	+1.10(+3.76%)
Mar 15, 2006	28.34	29.20	28.27	29.17	4,278,750	+0.62(+2.19%)
Mar 14, 2006	27.75	28.60	27.56	28.54	3,556,082	+0.80(+2.87%)
Mar 13, 2006	27.31	27.87	27.31	27.75	3,715,551	+0.62(+2.27%)
Mar 10, 2006	26.60	27.33	26.38	27.13	3,190,521	+0.27(+1.00%)
Mar 09, 2006	27.34	27.59	26.79	26.86	4,459,224	-0.28(-1.04%)
Mar 08, 2006	26.73	27.50	26.48	27.14	3,718,881	+0.23(+0.87%)
Mar 07, 2006	27.26	27.33	26.58	26.91	4,682,993	-0.37(-1.36%)
Mar 06, 2006	28.10	28.10	27.23	27.28	2,426,866	-0.96(-3.40%)
Mar 03, 2006	28.09	28.63	28.07	28.24	3,170,924	-0.12(-0.43%)
Mar 02, 2006	28.30	28.59	28.16	28.36	3,396,486	+0.06(+0.22%)
Mar 01, 2006	27.72	28.30	27.60	28.30	2,848,401	+0.74(+2.68%)
Feb 28, 2006	27.91	27.85	27.32	27.56	3,327,447	-0.35(-1.24%)
Feb 27, 2006	28.07	28.25	27.81	27.91	2,986,863	-0.28(-1.00%)
Feb 24, 2006	28.16	28.37	28.15	28.19	2,751,951	+0.40(+1.43%)
Feb 23, 2006	27.69	28.23	27.47	27.79	3,480,895	+0.10(+0.35%)
Feb 22, 2006	27.55	27.79	27.31	27.69	3,969,932	-0.02(-0.08%)
Feb 21, 2006	28.04	28.41	27.72	27.72	4,132,346	-0.05(-0.18%)
Feb 17, 2006	27.70	27.93	27.57	27.77	4,560,029	+0.64(+2.37%)
Feb 16, 2006	26.51	27.25	26.50	27.12	4,683,761	+0.76(+2.89%)
Feb 15, 2006	26.32	26.93	26.02	26.36	5,049,194	+0.39(+1.50%)
Feb 14, 2006	25.57	26.15	25.57	25.97	5,180,355	-0.36(-1.35%)
Feb 13, 2006	25.88	26.97	25.88	26.33	4,534,155	+0.39(+1.52%)
Feb 10, 2006	26.70	26.86	25.33	25.93	6,689,349	-0.57(-2.16%)
Feb 09, 2006	27.27	27.56	26.43	26.51	4,355,346	-0.57(-2.09%)
Feb 08, 2006	27.70	27.70	26.49	27.07	5,130,145	-0.19(-0.70%)
Feb 07, 2006	28.19	28.20	27.12	27.26	4,115,310	-1.30(-4.55%)
Feb 06, 2006	28.22	28.69	28.19	28.56	3,943,289	+0.61(+2.18%)
Feb 03, 2006	28.00	28.29	27.55	27.95	4,483,689	-0.59(-2.07%)
Feb 02, 2006	29.45	29.86	28.17	28.54	5,318,945	-1.10(-3.70%)
Feb 01, 2006	30.02	30.38	29.48	29.64	4,410,936	-0.37(-1.22%)
Jan 31, 2006	29.72	30.25	29.55	30.01	3,628,964	+0.12(+0.42%)
Jan 30, 2006	29.76	30.36	29.62	29.88	3,820,582	+0.59(+2.01%)
Jan 27, 2006	28.52	29.36	28.50	29.29	4,281,439	+0.99(+3.50%)
Jan 26, 2006	28.67	28.96	27.80	28.30	5,784,670	+0.21(+0.75%)
Jan 25, 2006	28.63	28.93	27.64	28.09	4,324,861	-0.34(-1.21%)
Jan 24, 2006	28.11	28.82	28.07	28.43	3,780,235	+0.11(+0.40%)
Jan 23, 2006	28.30	28.69	28.11	28.32	3,352,295	-0.03(-0.10%)
Jan 20, 2006	28.52	28.93	28.07	28.35	4,086,747	+0.11(+0.37%)
Jan 19, 2006	28.10	28.28	27.77	28.24	4,935,452	+0.36(+1.27%)
Jan 18, 2006	27.99	28.05	27.43	27.89	4,838,618	-0.06(-0.21%)
Jan 17, 2006	28.15	28.37	27.72	27.95	4,312,949	+0.11(+0.38%)
Jan 13, 2006	26.92	27.89	26.91	27.84	3,097,146	+0.79(+2.91%)
Jan 12, 2006	27.64	27.90	26.94	27.05	3,943,802	-0.23(-0.83%)
Jan 11, 2006	26.78	27.61	26.57	27.28	4,584,109	+0.15(+0.55%)
Jan 10, 2006	26.51	27.33	26.51	27.13	5,839,747	+0.60(+2.27%)
Jan 09, 2006	26.08	26.65	25.90	26.53	3,681,223	+0.50(+1.90%)
Jan 06, 2006	26.00	26.43	25.94	26.03	3,485,890	+0.32(+1.23%)
Jan 05, 2006	25.65	25.83	25.14	25.72	4,016,171	-0.09(-0.33%)
Jan 04, 2006	25.07	25.87	25.02	25.80	4,552,472	+0.34(+1.32%)
Jan 03, 2006	24.26	25.47	24.21	25.47	5,686,811	+1.67(+7.00%)
Dec 30, 2005	24.01	24.01	23.59	23.80	3,067,686	+0.11(+0.44%)
Dec 29, 2005	23.94	24.20	23.64	23.69	1,774,006	-0.23(-0.98%)
Dec 28, 2005	23.57	24.13	23.50	23.93	2,798,319	+0.52(+2.23%)
Dec 27, 2005	24.14	24.20	23.25	23.41	2,871,585	-0.86(-3.54%)
Dec 23, 2005	24.19	24.46	23.80	24.26	1,425,353	-0.14(-0.58%)
Dec 22, 2005	24.26	24.59	24.18	24.41	2,547,780	+0.23(+0.94%)
Dec 21, 2005	24.08	24.42	24.00	24.18	2,295,833	+0.20(+0.83%)
Dec 20, 2005	24.07	24.20	23.93	23.98	3,004,795	+0.00(+0.00%)
Dec 19, 2005	24.19	24.40	23.88	23.98	2,846,351	-0.14(-0.58%)
Dec 16, 2005	24.55	24.57	24.01	24.12	4,629,324	-0.43(-1.73%)
Dec 15, 2005	25.08	25.06	24.34	24.55	3,225,873	-0.53(-2.12%)
Dec 14, 2005	24.14	25.09	24.14	25.08	4,840,924	+0.90(+3.73%)
Dec 13, 2005	24.20	24.57	24.11	24.18	3,776,136	+0.02(+0.10%)
Dec 12, 2005	24.20	24.51	23.97	24.15	4,995,781	+0.06(+0.26%)
Dec 09, 2005	24.30	24.43	23.97	24.09	3,357,163	-0.28(-1.14%)
Dec 08, 2005	24.19	24.44	23.92	24.37	4,005,924	+0.36(+1.51%)
Dec 07, 2005	24.18	24.26	23.71	24.00	4,264,148	-0.02(-0.06%)
Dec 06, 2005	23.93	24.43	23.82	24.02	5,006,669	-0.07(-0.29%)
Dec 05, 2005	23.85	24.26	23.80	24.09	3,679,942	+0.36(+1.51%)
Dec 02, 2005	23.78	24.21	23.38	23.73	2,676,252	-0.13(-0.56%)
Dec 01, 2005	23.28	23.93	23.28	23.86	2,778,337	+0.72(+3.10%)
Nov 30, 2005	23.14	23.42	22.92	23.14	3,346,788	+0.27(+1.16%)
Nov 29, 2005	22.89	23.14	22.75	22.88	2,993,395	+0.29(+1.28%)
Nov 28, 2005	23.38	23.46	22.56	22.59	4,199,592	-1.22(-5.13%)
Nov 25, 2005	23.81	23.97	23.68	23.81	821,166	+0.11(+0.46%)
Nov 23, 2005	23.60	23.93	23.41	23.70	2,521,651	-0.17(-0.70%)
Nov 22, 2005	23.54	24.00	23.47	23.87	3,756,410	+0.54(+2.33%)
Nov 21, 2005	23.16	23.34	22.73	23.33	2,762,967	+0.29(+1.25%)
Nov 18, 2005	23.22	23.22	22.62	23.04	3,361,518	+0.14(+0.61%)
Nov 17, 2005	23.07	23.21	22.56	22.90	3,624,352	+0.11(+0.48%)
Nov 16, 2005	22.34	22.91	22.21	22.79	3,389,953	+0.49(+2.21%)
Nov 15, 2005	22.72	22.83	22.23	22.30	5,041,893	-0.46(-2.04%)
Nov 14, 2005	22.58	22.79	22.45	22.76	3,905,760	+0.41(+1.85%)
Nov 11, 2005	22.03	22.51	22.03	22.35	3,017,860	+0.36(+1.63%)
Nov 10, 2005	22.80	22.80	21.90	21.99	6,108,474	-1.12(-4.85%)
Nov 09, 2005	23.23	23.73	22.68	23.11	3,631,013	-0.18(-0.75%)
Nov 08, 2005	22.96	23.50	22.93	23.28	2,568,659	+0.26(+1.14%)
Nov 07, 2005	23.78	23.77	22.91	23.02	4,394,925	-0.76(-3.20%)
Nov 04, 2005	24.51	24.63	23.56	23.78	3,181,043	-0.86(-3.48%)
Nov 03, 2005	24.14	24.78	24.08	24.64	4,096,097	+0.62(+2.58%)
Nov 02, 2005	23.36	24.02	23.25	24.02	3,703,126	+0.73(+3.13%)
Nov 01, 2005	23.11	23.63	23.09	23.29	3,977,617	-0.19(-0.81%)
Oct 31, 2005	23.42	23.95	23.13	23.48	3,670,080	+0.09(+0.37%)
Oct 28, 2005	22.66	23.52	22.29	23.40	4,497,907	+1.04(+4.64%)
Oct 27, 2005	23.66	23.76	22.35	22.36	4,909,194	-1.48(-6.22%)
Oct 26, 2005	23.87	24.69	23.59	23.84	4,340,360	+0.12(+0.51%)
Oct 25, 2005	23.36	23.89	22.98	23.72	3,726,694	+0.46(+1.96%)
Oct 24, 2005	22.31	23.28	22.25	23.27	3,595,277	+0.89(+3.98%)
Oct 21, 2005	22.65	22.82	21.80	22.38	5,235,688	+0.41(+1.85%)
Oct 20, 2005	23.17	23.28	21.63	21.97	5,769,299	-1.46(-6.23%)
Oct 19, 2005	23.66	23.66	22.29	23.43	5,784,286	+0.45(+1.95%)
Oct 18, 2005	23.77	24.09	22.98	22.98	4,718,345	-1.00(-4.18%)
Oct 17, 2005	23.58	24.05	23.26	23.98	4,174,102	+0.66(+2.83%)
Oct 14, 2005	22.99	23.47	22.66	23.32	6,144,979	-0.06(-0.25%)
Oct 13, 2005	24.20	24.20	22.88	23.38	5,201,617	-0.89(-3.68%)
Oct 12, 2005	24.83	25.05	24.03	24.28	3,171,180	-0.54(-2.19%)
Oct 11, 2005	24.63	25.25	24.50	24.82	3,752,312	+0.60(+2.47%)
Oct 10, 2005	24.34	24.34	23.77	24.22	3,677,765	-0.12(-0.48%)
Oct 07, 2005	24.14	24.56	23.92	24.34	5,060,978	+0.94(+4.00%)
Oct 06, 2005	23.71	24.16	22.89	23.40	8,269,560	-0.44(-1.83%)
Oct 05, 2005	25.38	25.49	23.81	23.84	7,185,687	-1.48(-5.84%)
Oct 04, 2005	26.55	26.62	25.32	25.32	5,649,794	-1.70(-6.29%)
Oct 03, 2005	27.11	27.31	26.75	27.02	2,787,431	+0.11(+0.41%)
Sep 30, 2005	27.30	27.46	26.86	26.91	2,710,963	-0.39(-1.43%)
Sep 29, 2005	27.52	27.65	27.01	27.30	3,372,149	-0.12(-0.46%)
Sep 28, 2005	27.50	27.59	26.94	27.42	3,702,870	+0.14(+0.50%)
Sep 27, 2005	27.11	27.34	26.84	27.29	3,119,945	+0.12(+0.45%)
Sep 26, 2005	26.64	27.26	26.54	27.17	3,678,918	+0.40(+1.49%)
Sep 23, 2005	26.77	27.36	26.58	26.77	3,253,540	-0.75(-2.71%)
Sep 22, 2005	28.20	28.37	26.73	27.51	5,665,805	-0.14(-0.49%)
Sep 21, 2005	27.27	27.66	26.95	27.65	4,509,819	+0.93(+3.49%)
Sep 20, 2005	26.90	27.02	26.43	26.72	3,865,541	-0.30(-1.10%)
Sep 19, 2005	27.01	27.29	26.92	27.01	3,434,527	+0.47(+1.76%)
Sep 16, 2005	26.47	26.56	26.19	26.54	3,704,151	+0.22(+0.85%)
Sep 15, 2005	26.42	26.64	25.92	26.32	2,425,841	+0.11(+0.43%)
Sep 14, 2005	26.14	26.38	25.82	26.21	3,250,850	+0.28(+1.07%)
Sep 13, 2005	26.25	26.29	25.84	25.93	4,570,788	-0.20(-0.76%)
Sep 12, 2005	26.51	26.68	25.86	26.13	4,562,206	-0.32(-1.20%)
Sep 09, 2005	25.82	26.46	25.79	26.45	2,922,819	+0.82(+3.21%)
Sep 08, 2005	26.04	26.07	25.55	25.62	3,157,347	-0.14(-0.56%)
Sep 07, 2005	25.55	26.08	25.39	25.77	3,116,231	+0.12(+0.47%)
Sep 06, 2005	25.22	25.68	25.15	25.65	3,067,686	+0.25(+0.97%)
Sep 02, 2005	25.40	25.88	25.26	25.40	3,269,807	-0.68(-2.62%)
Sep 01, 2005	25.37	26.35	25.10	26.08	6,455,718	+0.98(+3.90%)
Aug 31, 2005	24.24	25.33	24.22	25.10	6,749,294	+0.91(+3.74%)
Aug 30, 2005	23.55	24.25	23.51	24.20	4,277,725	+0.74(+3.16%)
Aug 29, 2005	23.71	23.71	23.02	23.46	3,075,627	+0.35(+1.50%)
Aug 26, 2005	23.11	23.44	23.11	23.11	2,373,198	-0.14(-0.60%)
Aug 25, 2005	23.38	23.38	23.23	23.25	2,256,382	-0.23(-0.96%)
Aug 24, 2005	23.37	23.69	23.16	23.48	3,138,006	+0.20(+0.87%)
Aug 23, 2005	23.62	23.68	23.01	23.27	3,165,160	-0.25(-1.05%)
Aug 22, 2005	23.64	23.87	23.24	23.52	2,536,637	+0.02(+0.08%)
Aug 19, 2005	23.14	23.54	23.12	23.50	2,607,597	+0.49(+2.12%)
Aug 18, 2005	22.66	23.05	22.52	23.01	4,270,808	-0.05(-0.22%)
Aug 17, 2005	23.63	24.00	22.86	23.06	4,569,507	-0.72(-3.02%)
Aug 16, 2005	24.20	24.26	23.72	23.78	3,020,550	-0.53(-2.17%)
Aug 15, 2005	24.62	24.62	24.14	24.31	3,068,326	-0.45(-1.80%)
Aug 12, 2005	24.92	24.97	24.59	24.75	2,973,414	-0.10(-0.41%)
Aug 11, 2005	24.59	25.05	24.57	24.85	4,247,624	+0.33(+1.35%)
Aug 10, 2005	24.20	24.59	24.04	24.52	3,758,588	+0.46(+1.91%)
Aug 09, 2005	24.20	24.28	23.91	24.06	2,943,954	+0.09(+0.37%)
Aug 08, 2005	23.61	24.32	23.61	23.97	3,739,247	+0.57(+2.42%)
Aug 05, 2005	23.45	23.49	23.02	23.41	2,157,627	-0.13(-0.55%)
Aug 04, 2005	23.44	23.73	23.42	23.53	2,811,127	+0.02(+0.10%)
Aug 03, 2005	23.98	23.98	23.41	23.51	3,290,557	-0.16(-0.68%)
Aug 02, 2005	23.50	23.93	23.45	23.67	4,262,226	+0.38(+1.63%)
Aug 01, 2005	23.03	23.42	23.00	23.29	3,920,746	+0.51(+2.24%)
Jul 29, 2005	23.03	23.08	22.71	22.78	3,116,487	-0.25(-1.07%)
Jul 28, 2005	22.95	23.04	22.61	23.03	5,008,974	+0.43(+1.92%)
Jul 27, 2005	22.54	22.68	21.96	22.59	2,802,161	+0.08(+0.35%)
Jul 26, 2005	22.64	22.68	22.35	22.52	2,747,724	-0.12(-0.53%)
Jul 25, 2005	22.48	22.85	22.38	22.64	4,100,837	+0.23(+1.03%)
Jul 22, 2005	21.93	22.45	21.92	22.41	3,168,234	+0.58(+2.65%)
Jul 21, 2005	21.90	22.07	21.53	21.83	3,281,079	+0.00(+0.02%)
Jul 20, 2005	21.68	21.92	21.43	21.82	2,715,062	+0.11(+0.49%)
Jul 19, 2005	21.36	21.72	21.23	21.72	2,642,309	+0.37(+1.74%)
Jul 18, 2005	21.35	21.46	21.18	21.35	3,552,111	-0.21(-0.98%)
Jul 15, 2005	21.84	21.91	21.43	21.56	3,817,252	-0.18(-0.81%)
Jul 14, 2005	22.94	22.94	21.45	21.74	5,138,983	-0.78(-3.45%)
Jul 13, 2005	22.72	22.82	22.43	22.51	3,659,192	-0.01(-0.05%)
Jul 12, 2005	22.17	22.67	22.07	22.52	4,246,344	+0.50(+2.25%)
Jul 11, 2005	21.47	22.05	21.46	22.03	4,195,365	+0.12(+0.53%)
Jul 08, 2005	22.17	22.23	21.63	21.91	4,313,717	-0.03(-0.12%)
Jul 07, 2005	21.31	22.00	21.23	21.94	5,768,275	+0.41(+1.92%)
Jul 06, 2005	22.27	22.45	21.49	21.52	7,003,291	-0.66(-2.96%)
Jul 05, 2005	21.78	22.24	21.70	22.18	5,144,490	+0.50(+2.30%)
Jul 01, 2005	21.08	21.70	21.00	21.68	5,250,547	+0.85(+4.07%)
Jun 30, 2005	20.86	21.55	20.83	20.83	5,359,421	-0.04(-0.17%)
Jun 29, 2005	20.99	21.15	20.62	20.87	4,885,626	-0.20(-0.93%)
Jun 28, 2005	21.70	21.74	20.97	21.06	4,018,092	-0.63(-2.91%)
Jun 27, 2005	21.49	21.82	21.49	21.70	2,849,554	+0.31(+1.46%)
Jun 24, 2005	21.49	21.64	21.26	21.38	2,859,288	+0.13(+0.61%)
Jun 23, 2005	21.27	21.66	21.04	21.26	3,860,801	+0.16(+0.74%)
Jun 22, 2005	21.22	21.38	20.71	21.10	6,991,891	+0.47(+2.27%)
Jun 21, 2005	21.33	21.36	20.61	20.63	3,926,382	-0.70(-3.28%)
Jun 20, 2005	21.59	21.68	21.20	21.33	3,036,945	-0.12(-0.55%)
Jun 17, 2005	21.31	21.62	21.21	21.45	4,569,379	+0.47(+2.23%)
Jun 16, 2005	20.68	21.00	20.48	20.98	3,324,629	+0.38(+1.86%)
Jun 15, 2005	20.40	20.68	20.30	20.60	2,575,063	+0.28(+1.36%)
Jun 14, 2005	20.24	20.37	20.01	20.32	2,320,041	+0.11(+0.54%)
Jun 13, 2005	20.19	20.29	20.05	20.21	2,299,676	-0.07(-0.33%)
Jun 10, 2005	20.30	20.30	20.04	20.28	2,888,620	+0.01(+0.04%)
Jun 09, 2005	19.80	20.30	19.76	20.27	3,160,677	+0.51(+2.59%)
Jun 08, 2005	19.40	19.90	19.37	19.76	3,839,026	+0.32(+1.65%)
Jun 07, 2005	19.48	19.70	19.40	19.44	2,293,271	-0.04(-0.22%)
Jun 06, 2005	19.62	19.66	19.35	19.48	2,069,247	-0.04(-0.18%)
Jun 03, 2005	19.36	19.56	19.33	19.51	1,961,526	+0.17(+0.87%)
Jun 02, 2005	19.30	19.51	19.13	19.35	2,651,403	-0.02(-0.10%)
Jun 01, 2005	18.99	19.39	18.99	19.37	2,486,299	+0.44(+2.31%)
May 31, 2005	18.99	19.05	18.62	18.93	2,808,053	-0.16(-0.84%)
May 27, 2005	18.93	19.13	18.82	19.09	1,572,013	+0.21(+1.10%)
May 26, 2005	18.73	18.91	18.67	18.88	2,008,021	+0.18(+0.98%)
May 25, 2005	18.59	18.80	18.40	18.70	2,696,105	+0.14(+0.76%)
May 24, 2005	18.50	18.64	18.37	18.56	1,709,834	+0.17(+0.93%)
May 23, 2005	17.76	18.43	17.76	18.39	2,470,160	+0.34(+1.90%)
May 20, 2005	18.07	18.31	17.98	18.04	2,134,956	-0.19(-1.05%)
May 19, 2005	17.80	18.27	17.78	18.23	2,796,397	+0.36(+2.01%)
May 18, 2005	17.84	18.12	17.67	17.87	3,312,460	+0.14(+0.77%)
May 17, 2005	17.33	17.79	17.33	17.74	2,562,767	+0.29(+1.66%)
May 16, 2005	17.66	17.66	17.10	17.45	4,099,428	-0.25(-1.41%)
May 13, 2005	18.07	18.09	17.55	17.70	3,112,260	-0.27(-1.48%)
May 12, 2005	19.14	19.14	17.80	17.96	5,297,811	-0.96(-5.05%)
May 11, 2005	18.97	19.07	18.81	18.92	4,080,471	-0.07(-0.39%)
May 10, 2005	19.28	19.40	18.94	18.99	2,693,543	-0.24(-1.26%)
May 09, 2005	18.93	19.27	18.92	19.24	2,432,118	+0.37(+1.99%)
May 06, 2005	18.92	19.12	18.83	18.86	2,346,555	+0.09(+0.48%)
May 05, 2005	18.72	18.87	18.53	18.77	2,593,379	+0.23(+1.24%)
May 04, 2005	18.35	18.64	18.21	18.54	3,488,580	+0.31(+1.69%)
May 03, 2005	18.59	18.60	18.14	18.23	2,616,051	-0.45(-2.38%)

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.