Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.20	10.35	10.07	10.33	13,562,334	+0.15(+1.44%)
Jul 28, 2006	10.15	10.29	10.00	10.18	13,184,981	-0.01(-0.15%)
Jul 27, 2006	10.44	10.54	10.15	10.20	17,859,334	-0.16(-1.51%)
Jul 26, 2006	10.18	10.43	10.08	10.35	18,968,576	+0.21(+2.09%)
Jul 25, 2006	10.12	10.21	9.941	10.14	13,733,459	+0.14(+1.38%)
Jul 24, 2006	9.587	10.06	9.556	10.00	11,909,001	+0.42(+4.34%)
Jul 21, 2006	9.792	9.792	9.541	9.587	13,713,714	-0.14(-1.42%)
Jul 20, 2006	9.946	10.00	9.721	9.725	14,767,231	-0.16(-1.63%)
Jul 19, 2006	9.829	9.965	9.763	9.885	15,624,613	+0.06(+0.64%)
Jul 18, 2006	9.791	9.914	9.637	9.823	14,262,631	+0.14(+1.47%)
Jul 17, 2006	9.948	10.00	9.563	9.680	14,107,741	-0.33(-3.31%)
Jul 14, 2006	10.00	10.04	9.792	10.01	14,725,108	+0.11(+1.10%)
Jul 13, 2006	9.914	10.03	9.772	9.902	15,411,364	+0.04(+0.40%)
Jul 12, 2006	10.09	10.13	9.833	9.863	19,687,302	-0.24(-2.35%)
Jul 11, 2006	9.866	10.16	9.823	10.10	13,721,612	+0.32(+3.23%)
Jul 10, 2006	9.694	9.881	9.644	9.784	11,141,131	+0.01(+0.15%)
Jul 07, 2006	9.888	10.04	9.744	9.769	19,298,540	-0.02(-0.22%)
Jul 06, 2006	9.659	9.820	9.618	9.791	17,494,266	+0.12(+1.19%)
Jul 05, 2006	9.445	9.695	9.357	9.676	18,847,472	+0.19(+1.97%)
Jul 03, 2006	9.561	9.561	9.468	9.489	7,507,572	-0.00(-0.04%)
Jun 30, 2006	9.453	9.571	9.393	9.492	11,390,360	-0.03(-0.30%)
Jun 29, 2006	9.374	9.556	9.354	9.521	15,558,795	+0.20(+2.14%)
Jun 28, 2006	9.131	9.342	9.123	9.321	13,795,767	+0.23(+2.49%)
Jun 27, 2006	8.829	9.222	8.815	9.094	23,014,152	+0.33(+3.81%)
Jun 26, 2006	8.742	8.813	8.644	8.761	8,409,709	+0.02(+0.21%)
Jun 23, 2006	8.597	8.773	8.571	8.742	11,924,358	+0.21(+2.46%)
Jun 22, 2006	8.461	8.570	8.372	8.533	9,810,303	+0.08(+0.98%)
Jun 21, 2006	8.198	8.559	8.198	8.450	12,112,596	+0.26(+3.23%)
Jun 20, 2006	8.233	8.350	8.153	8.185	10,405,293	+0.00(+0.01%)
Jun 19, 2006	8.478	8.511	8.124	8.184	13,324,953	-0.31(-3.66%)
Jun 16, 2006	8.499	8.559	8.309	8.495	12,527,685	-0.03(-0.37%)
Jun 15, 2006	8.244	8.575	8.218	8.527	13,489,057	+0.35(+4.26%)
Jun 14, 2006	7.974	8.200	7.974	8.178	14,806,722	+0.22(+2.78%)
Jun 13, 2006	8.110	8.209	7.906	7.957	16,503,933	-0.28(-3.39%)
Jun 12, 2006	8.432	8.481	8.216	8.236	15,413,120	-0.12(-1.49%)
Jun 09, 2006	8.491	8.535	8.242	8.361	15,528,958	-0.12(-1.38%)
Jun 08, 2006	8.336	8.495	8.092	8.478	19,682,914	+0.03(+0.35%)
Jun 07, 2006	8.738	8.739	8.436	8.448	13,816,389	-0.33(-3.73%)
Jun 06, 2006	8.660	8.920	8.660	8.775	15,115,186	+0.00(+0.01%)
Jun 05, 2006	9.059	9.089	8.725	8.774	18,029,580	-0.16(-1.77%)
Jun 02, 2006	8.830	8.975	8.712	8.933	11,901,542	+0.18(+2.06%)
Jun 01, 2006	8.518	8.769	8.469	8.753	14,197,253	+0.20(+2.35%)
May 31, 2006	8.461	8.562	8.346	8.552	16,594,761	+0.06(+0.77%)
May 30, 2006	8.729	8.802	8.460	8.487	11,309,185	-0.17(-2.00%)
May 26, 2006	8.627	8.697	8.557	8.660	8,568,987	+0.03(+0.38%)
May 25, 2006	8.583	8.767	8.505	8.627	18,102,858	+0.27(+3.22%)
May 24, 2006	8.326	8.489	8.148	8.358	15,191,534	-0.09(-1.11%)
May 23, 2006	8.473	8.756	8.426	8.452	20,754,422	+0.20(+2.40%)
May 22, 2006	8.370	8.432	8.048	8.254	27,107,556	-0.35(-4.07%)
May 19, 2006	8.520	8.698	8.365	8.603	17,673,728	+0.09(+1.06%)
May 18, 2006	8.546	8.661	8.473	8.513	16,001,527	-0.01(-0.16%)
May 17, 2006	8.731	8.831	8.381	8.527	16,521,923	-0.22(-2.46%)
May 16, 2006	8.603	8.894	8.586	8.742	17,258,200	+0.17(+1.95%)
May 15, 2006	8.546	8.721	8.419	8.575	18,380,606	-0.35(-3.97%)
May 12, 2006	9.155	9.173	8.912	8.929	14,966,000	-0.26(-2.83%)
May 11, 2006	9.469	9.516	9.147	9.189	12,760,678	-0.15(-1.63%)
May 10, 2006	9.192	9.349	9.138	9.342	11,634,323	+0.13(+1.40%)
May 09, 2006	9.173	9.286	9.102	9.213	16,228,378	+0.00(+0.04%)
May 08, 2006	9.105	9.228	9.042	9.210	11,886,184	-0.05(-0.53%)
May 05, 2006	9.224	9.317	9.162	9.259	14,746,170	+0.09(+0.93%)
May 04, 2006	9.184	9.334	8.996	9.173	16,715,427	-0.05(-0.57%)
May 03, 2006	9.319	9.377	9.109	9.226	10,790,105	-0.14(-1.47%)
May 02, 2006	9.310	9.394	9.174	9.363	12,771,648	+0.12(+1.28%)
May 01, 2006	9.139	9.335	9.130	9.245	10,607,572	+0.20(+2.23%)
Apr 28, 2006	9.019	9.184	8.974	9.043	15,385,038	+0.09(+0.99%)
Apr 27, 2006	9.116	9.335	8.898	8.954	19,305,122	-0.38(-4.04%)
Apr 26, 2006	9.416	9.661	9.254	9.332	17,628,094	-0.10(-1.09%)
Apr 25, 2006	9.649	9.749	9.314	9.434	18,235,370	-0.12(-1.26%)
Apr 24, 2006	9.766	9.770	9.509	9.555	12,064,330	-0.25(-2.55%)
Apr 21, 2006	9.730	9.863	9.604	9.804	12,702,759	+0.16(+1.62%)
Apr 20, 2006	9.606	9.678	9.375	9.648	14,442,532	+0.02(+0.18%)
Apr 19, 2006	9.572	9.686	9.481	9.631	12,683,014	+0.00(+0.00%)
Apr 18, 2006	9.481	9.639	9.416	9.631	15,797,932	+0.24(+2.61%)
Apr 17, 2006	9.156	9.400	9.134	9.386	9,980,112	+0.31(+3.39%)
Apr 13, 2006	9.034	9.092	8.916	9.079	6,827,020	+0.04(+0.49%)
Apr 12, 2006	9.019	9.114	8.900	9.034	10,540,877	+0.00(+0.03%)
Apr 11, 2006	9.105	9.187	8.979	9.032	13,400,862	+0.01(+0.15%)
Apr 10, 2006	9.008	9.102	8.986	9.018	7,429,907	+0.12(+1.33%)
Apr 07, 2006	9.002	9.076	8.835	8.900	10,126,227	-0.13(-1.48%)
Apr 06, 2006	9.128	9.128	8.910	9.033	13,661,938	-0.04(-0.48%)
Apr 05, 2006	8.916	9.107	8.884	9.076	12,686,963	+0.17(+1.96%)
Apr 04, 2006	8.771	8.910	8.684	8.902	10,123,594	+0.16(+1.85%)
Apr 03, 2006	8.737	8.900	8.683	8.740	10,865,137	+0.06(+0.70%)
Mar 31, 2006	8.706	8.729	8.540	8.680	12,120,494	-0.10(-1.09%)
Mar 30, 2006	8.724	8.904	8.713	8.775	11,922,603	+0.01(+0.06%)
Mar 29, 2006	8.884	8.887	8.700	8.770	22,319,998	-0.12(-1.33%)
Mar 28, 2006	8.979	9.043	8.845	8.888	11,783,948	-0.02(-0.19%)
Mar 27, 2006	8.837	8.909	8.740	8.905	13,346,014	+0.10(+1.10%)
Mar 24, 2006	8.788	8.979	8.778	8.808	23,044,428	+0.02(+0.25%)
Mar 23, 2006	8.802	8.860	8.757	8.787	13,810,685	+0.10(+1.14%)
Mar 22, 2006	8.624	8.733	8.554	8.688	14,939,234	+0.06(+0.74%)
Mar 21, 2006	8.487	8.660	8.418	8.624	17,598,258	+0.11(+1.28%)
Mar 20, 2006	8.689	8.731	8.501	8.514	9,447,869	-0.19(-2.15%)
Mar 17, 2006	8.888	8.888	8.673	8.701	12,826,057	-0.13(-1.51%)
Mar 16, 2006	8.506	8.875	8.506	8.835	19,074,762	+0.32(+3.76%)
Mar 15, 2006	8.273	8.524	8.252	8.514	14,657,536	+0.18(+2.19%)
Mar 14, 2006	8.100	8.348	8.046	8.332	12,181,924	+0.23(+2.87%)
Mar 13, 2006	7.973	8.135	7.973	8.100	12,728,208	+0.18(+2.27%)
Mar 10, 2006	7.766	7.977	7.700	7.920	10,929,638	+0.08(+1.00%)
Mar 09, 2006	7.980	8.054	7.821	7.841	15,275,781	-0.08(-1.04%)
Mar 08, 2006	7.803	8.029	7.730	7.923	12,739,617	+0.07(+0.87%)
Mar 07, 2006	7.958	7.977	7.758	7.855	16,042,334	-0.11(-1.36%)
Mar 06, 2006	8.203	8.203	7.948	7.963	8,313,615	-0.28(-3.40%)
Mar 03, 2006	8.199	8.356	8.195	8.243	10,862,504	-0.04(-0.43%)
Mar 02, 2006	8.261	8.346	8.219	8.279	11,635,201	+0.02(+0.22%)
Mar 01, 2006	8.091	8.261	8.058	8.260	9,757,649	+0.22(+2.68%)
Feb 28, 2006	8.146	8.130	7.974	8.045	11,398,697	-0.10(-1.24%)
Feb 27, 2006	8.193	8.246	8.119	8.146	10,231,974	-0.08(-1.00%)
Feb 24, 2006	8.222	8.282	8.218	8.228	9,427,246	+0.12(+1.43%)
Feb 23, 2006	8.084	8.242	8.018	8.112	11,924,358	+0.03(+0.35%)
Feb 22, 2006	8.043	8.111	7.971	8.084	13,599,631	-0.01(-0.08%)
Feb 21, 2006	8.185	8.295	8.091	8.091	14,156,007	-0.01(-0.18%)
Feb 17, 2006	8.085	8.154	8.048	8.105	15,621,103	+0.19(+2.37%)
Feb 16, 2006	7.737	7.954	7.736	7.917	16,044,967	+0.22(+2.89%)
Feb 15, 2006	7.683	7.862	7.596	7.695	17,296,814	+0.11(+1.50%)
Feb 14, 2006	7.465	7.635	7.464	7.581	17,746,128	-0.10(-1.35%)
Feb 13, 2006	7.555	7.874	7.555	7.685	15,532,468	+0.12(+1.52%)
Feb 10, 2006	7.794	7.840	7.395	7.570	22,915,426	-0.17(-2.16%)
Feb 09, 2006	7.960	8.046	7.715	7.737	14,919,928	-0.17(-2.09%)
Feb 08, 2006	8.085	8.085	7.732	7.903	17,574,124	-0.06(-0.70%)
Feb 07, 2006	8.230	8.233	7.917	7.958	14,097,649	-0.38(-4.55%)
Feb 06, 2006	8.236	8.375	8.228	8.338	13,508,364	+0.18(+2.18%)
Feb 03, 2006	8.173	8.259	8.042	8.160	15,359,588	-0.17(-2.07%)
Feb 02, 2006	8.598	8.717	8.224	8.332	18,220,890	-0.32(-3.70%)
Feb 01, 2006	8.763	8.868	8.607	8.652	15,110,360	-0.11(-1.22%)
Jan 31, 2006	8.676	8.829	8.627	8.759	12,431,591	+0.04(+0.42%)
Jan 30, 2006	8.689	8.863	8.645	8.723	13,088,010	+0.17(+2.01%)
Jan 27, 2006	8.325	8.571	8.318	8.551	14,666,750	+0.29(+3.50%)
Jan 26, 2006	8.370	8.454	8.114	8.261	19,816,304	+0.06(+0.75%)
Jan 25, 2006	8.358	8.444	8.068	8.200	14,815,498	-0.10(-1.21%)
Jan 24, 2006	8.205	8.413	8.193	8.300	12,949,794	+0.03(+0.40%)
Jan 23, 2006	8.260	8.375	8.205	8.267	11,483,821	-0.01(-0.10%)
Jan 20, 2006	8.324	8.445	8.195	8.275	13,999,801	+0.03(+0.37%)
Jan 19, 2006	8.202	8.256	8.108	8.244	16,907,174	+0.10(+1.27%)
Jan 18, 2006	8.170	8.187	8.007	8.141	16,575,455	-0.02(-0.21%)
Jan 17, 2006	8.218	8.281	8.091	8.158	14,774,691	+0.03(+0.38%)
Jan 13, 2006	7.857	8.142	7.856	8.127	10,609,765	+0.23(+2.91%)
Jan 12, 2006	8.068	8.143	7.865	7.897	13,510,119	-0.07(-0.83%)
Jan 11, 2006	7.817	8.060	7.757	7.963	15,703,594	+0.04(+0.55%)
Jan 10, 2006	7.737	7.979	7.737	7.920	20,004,980	+0.18(+2.27%)
Jan 09, 2006	7.612	7.778	7.560	7.744	12,610,615	+0.14(+1.90%)
Jan 06, 2006	7.589	7.715	7.571	7.599	11,941,471	+0.09(+1.23%)
Jan 05, 2006	7.487	7.541	7.337	7.507	13,758,031	-0.03(-0.33%)
Jan 04, 2006	7.317	7.552	7.303	7.532	15,595,214	+0.10(+1.32%)
Jan 03, 2006	7.082	7.434	7.066	7.434	19,481,074	+0.49(+7.00%)
Dec 30, 2005	7.008	7.008	6.887	6.948	10,508,845	+0.03(+0.44%)
Dec 29, 2005	6.989	7.064	6.901	6.917	6,077,140	-0.07(-0.98%)
Dec 28, 2005	6.880	7.043	6.860	6.985	9,586,085	+0.15(+2.23%)
Dec 27, 2005	7.047	7.065	6.786	6.833	9,837,069	-0.25(-3.54%)
Dec 23, 2005	7.060	7.141	6.949	7.083	4,882,774	-0.04(-0.58%)
Dec 22, 2005	7.082	7.179	7.058	7.124	8,727,827	+0.07(+0.94%)
Dec 21, 2005	7.029	7.128	7.005	7.058	7,864,741	+0.06(+0.83%)
Dec 20, 2005	7.025	7.065	6.985	7.000	10,293,403	+0.00(+0.00%)
Dec 19, 2005	7.060	7.123	6.972	7.000	9,750,629	-0.04(-0.58%)
Dec 16, 2005	7.165	7.173	7.008	7.041	15,858,484	-0.12(-1.73%)
Dec 15, 2005	7.320	7.315	7.104	7.165	11,050,742	-0.15(-2.12%)
Dec 14, 2005	7.048	7.324	7.048	7.320	16,583,353	+0.26(+3.73%)
Dec 13, 2005	7.065	7.172	7.039	7.057	12,935,753	+0.01(+0.10%)
Dec 12, 2005	7.065	7.155	6.997	7.050	17,113,842	+0.02(+0.26%)
Dec 09, 2005	7.095	7.131	6.997	7.032	11,500,494	-0.08(-1.14%)
Dec 08, 2005	7.063	7.133	6.982	7.113	13,722,929	+0.11(+1.51%)
Dec 07, 2005	7.059	7.081	6.923	7.007	14,607,515	-0.00(-0.06%)
Dec 06, 2005	6.985	7.131	6.954	7.011	17,151,138	-0.02(-0.29%)
Dec 05, 2005	6.962	7.082	6.949	7.032	12,606,227	+0.10(+1.51%)
Dec 02, 2005	6.942	7.067	6.825	6.927	9,167,926	-0.04(-0.56%)
Dec 01, 2005	6.797	6.985	6.795	6.966	9,517,635	+0.21(+3.10%)
Nov 30, 2005	6.754	6.836	6.690	6.756	11,464,953	+0.08(+1.16%)
Nov 29, 2005	6.683	6.755	6.641	6.679	10,254,351	+0.08(+1.28%)
Nov 28, 2005	6.826	6.850	6.586	6.594	14,386,368	-0.36(-5.13%)
Nov 25, 2005	6.951	6.997	6.911	6.951	2,813,035	+0.03(+0.46%)
Nov 23, 2005	6.888	6.986	6.833	6.919	8,638,315	-0.05(-0.70%)
Nov 22, 2005	6.871	7.006	6.851	6.968	12,868,180	+0.16(+2.33%)
Nov 21, 2005	6.762	6.814	6.635	6.810	9,464,981	+0.08(+1.25%)
Nov 18, 2005	6.778	6.779	6.604	6.725	11,515,413	+0.04(+0.61%)
Nov 17, 2005	6.735	6.774	6.586	6.684	12,415,795	+0.03(+0.48%)
Nov 16, 2005	6.521	6.687	6.483	6.652	11,612,823	+0.14(+2.21%)
Nov 15, 2005	6.632	6.664	6.491	6.509	17,271,804	-0.14(-2.04%)
Nov 14, 2005	6.592	6.654	6.554	6.645	13,379,801	+0.12(+1.85%)
Nov 11, 2005	6.431	6.570	6.430	6.524	10,338,159	+0.10(+1.63%)
Nov 10, 2005	6.655	6.655	6.393	6.419	20,925,546	-0.33(-4.85%)
Nov 09, 2005	6.780	6.927	6.619	6.746	12,438,612	-0.05(-0.75%)
Nov 08, 2005	6.703	6.860	6.692	6.797	8,799,348	+0.08(+1.14%)
Nov 07, 2005	6.943	6.940	6.688	6.721	15,055,512	-0.22(-3.20%)
Nov 04, 2005	7.156	7.190	6.877	6.943	10,897,168	-0.25(-3.48%)
Nov 03, 2005	7.046	7.234	7.029	7.194	14,031,832	+0.18(+2.58%)
Nov 02, 2005	6.819	7.013	6.786	7.013	12,685,646	+0.21(+3.13%)
Nov 01, 2005	6.746	6.897	6.741	6.799	13,625,958	-0.06(-0.81%)
Oct 31, 2005	6.837	6.991	6.753	6.855	12,572,440	+0.03(+0.37%)
Oct 28, 2005	6.615	6.866	6.508	6.830	15,408,293	+0.30(+4.64%)
Oct 27, 2005	6.905	6.936	6.524	6.527	16,817,224	-0.43(-6.22%)
Oct 26, 2005	6.968	7.206	6.885	6.960	14,868,590	+0.04(+0.51%)
Oct 25, 2005	6.818	6.974	6.708	6.925	12,766,382	+0.13(+1.96%)
Oct 24, 2005	6.511	6.797	6.496	6.792	12,316,191	+0.26(+3.98%)
Oct 21, 2005	6.613	6.663	6.364	6.532	17,935,682	+0.12(+1.85%)
Oct 20, 2005	6.763	6.797	6.314	6.413	19,763,650	-0.43(-6.23%)
Oct 19, 2005	6.907	6.907	6.505	6.839	19,814,988	+0.13(+1.95%)
Oct 18, 2005	6.940	7.031	6.707	6.708	16,163,438	-0.29(-4.18%)
Oct 17, 2005	6.883	7.019	6.790	7.001	14,299,050	+0.19(+2.83%)
Oct 14, 2005	6.712	6.852	6.615	6.809	21,050,600	-0.02(-0.25%)
Oct 13, 2005	7.065	7.065	6.679	6.826	17,818,966	-0.26(-3.68%)
Oct 12, 2005	7.247	7.311	7.015	7.087	10,863,382	-0.16(-2.19%)
Oct 11, 2005	7.190	7.372	7.150	7.245	12,854,139	+0.17(+2.47%)
Oct 10, 2005	7.105	7.105	6.937	7.071	12,598,767	-0.03(-0.48%)
Oct 07, 2005	7.048	7.169	6.983	7.105	17,337,182	+0.27(+4.00%)
Oct 06, 2005	6.923	7.054	6.683	6.831	28,328,688	-0.13(-1.83%)
Oct 05, 2005	7.409	7.441	6.950	6.959	24,615,708	-0.43(-5.84%)
Oct 04, 2005	7.751	7.771	7.391	7.391	19,354,266	-0.50(-6.29%)
Oct 03, 2005	7.914	7.973	7.809	7.887	9,548,789	+0.03(+0.41%)
Sep 30, 2005	7.969	8.015	7.841	7.855	9,286,836	-0.11(-1.43%)
Sep 29, 2005	8.034	8.072	7.885	7.969	11,551,832	-0.04(-0.46%)
Sep 28, 2005	8.028	8.054	7.864	8.005	12,684,769	+0.04(+0.50%)
Sep 27, 2005	7.913	7.982	7.834	7.965	10,687,869	+0.04(+0.45%)
Sep 26, 2005	7.777	7.958	7.749	7.930	12,602,716	+0.12(+1.49%)
Sep 23, 2005	7.814	7.988	7.759	7.814	11,145,519	-0.22(-2.71%)
Sep 22, 2005	8.233	8.282	7.803	8.031	19,409,114	-0.04(-0.49%)
Sep 21, 2005	7.960	8.073	7.867	8.071	15,449,100	+0.27(+3.49%)
Sep 20, 2005	7.851	7.889	7.716	7.799	13,242,023	-0.09(-1.10%)
Sep 19, 2005	7.885	7.965	7.857	7.885	11,765,519	+0.14(+1.76%)
Sep 16, 2005	7.726	7.753	7.644	7.749	12,689,157	+0.06(+0.85%)
Sep 15, 2005	7.712	7.777	7.566	7.684	8,310,105	+0.03(+0.43%)
Sep 14, 2005	7.630	7.702	7.537	7.651	11,136,305	+0.08(+1.07%)
Sep 13, 2005	7.663	7.675	7.544	7.570	15,657,960	-0.06(-0.76%)
Sep 12, 2005	7.737	7.789	7.548	7.628	15,628,562	-0.09(-1.20%)
Sep 09, 2005	7.538	7.725	7.530	7.720	10,012,582	+0.24(+3.21%)
Sep 08, 2005	7.601	7.610	7.457	7.480	10,815,993	-0.04(-0.56%)
Sep 07, 2005	7.458	7.614	7.411	7.522	10,675,144	+0.04(+0.47%)
Sep 06, 2005	7.361	7.497	7.343	7.487	10,508,845	+0.07(+0.97%)
Sep 02, 2005	7.415	7.554	7.375	7.415	11,201,245	-0.20(-2.62%)
Sep 01, 2005	7.407	7.691	7.328	7.614	22,115,086	+0.29(+3.90%)
Aug 31, 2005	7.075	7.395	7.071	7.328	23,120,776	+0.26(+3.74%)
Aug 30, 2005	6.874	7.080	6.863	7.064	14,654,026	+0.22(+3.16%)
Aug 29, 2005	6.921	6.921	6.721	6.847	10,536,050	+0.10(+1.50%)
Aug 26, 2005	6.746	6.842	6.746	6.746	8,129,765	-0.04(-0.60%)
Aug 25, 2005	6.826	6.826	6.782	6.787	7,729,596	-0.07(-0.96%)
Aug 24, 2005	6.822	6.915	6.761	6.853	10,749,737	+0.06(+0.87%)
Aug 23, 2005	6.894	6.912	6.716	6.794	10,842,759	-0.07(-1.05%)
Aug 22, 2005	6.900	6.967	6.785	6.866	8,689,652	+0.01(+0.08%)
Aug 19, 2005	6.756	6.871	6.749	6.860	8,932,738	+0.14(+2.12%)
Aug 18, 2005	6.615	6.729	6.575	6.717	14,630,331	-0.01(-0.22%)
Aug 17, 2005	6.897	7.007	6.672	6.732	15,653,573	-0.21(-3.02%)
Aug 16, 2005	7.065	7.083	6.925	6.942	10,347,373	-0.15(-2.17%)
Aug 15, 2005	7.186	7.188	7.048	7.096	10,511,039	-0.13(-1.80%)
Aug 12, 2005	7.274	7.289	7.179	7.226	10,185,901	-0.03(-0.41%)
Aug 11, 2005	7.179	7.312	7.171	7.255	14,550,912	+0.10(+1.35%)
Aug 10, 2005	7.065	7.179	7.017	7.158	12,875,639	+0.13(+1.91%)
Aug 09, 2005	7.065	7.088	6.980	7.024	10,084,981	+0.03(+0.37%)
Aug 08, 2005	6.891	7.099	6.891	6.998	12,809,383	+0.17(+2.42%)
Aug 05, 2005	6.846	6.858	6.721	6.833	7,391,294	-0.04(-0.55%)
Aug 04, 2005	6.843	6.928	6.837	6.870	9,629,964	+0.01(+0.10%)
Aug 03, 2005	6.999	6.999	6.833	6.863	11,272,327	-0.05(-0.68%)
Aug 02, 2005	6.860	6.985	6.844	6.910	14,600,933	+0.11(+1.63%)

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.

Marathon Oil (NY: MRO )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Marathon Oil (NY: MRO )

Historical Prices

Sections

Services

Malvern Daily Record