Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.71	10.82	10.64	10.75	27,522,644	-0.02(-0.21%)
Nov 29, 2006	10.54	10.89	10.53	10.78	26,094,846	+0.30(+2.87%)
Nov 28, 2006	10.48	10.65	10.42	10.48	19,373,572	+0.02(+0.20%)
Nov 27, 2006	10.52	10.59	10.41	10.46	17,342,008	+0.05(+0.52%)
Nov 24, 2006	10.32	10.47	10.31	10.40	5,174,564	+0.06(+0.59%)
Nov 22, 2006	10.37	10.43	10.21	10.34	13,584,712	-0.06(-0.55%)
Nov 21, 2006	10.23	10.42	10.21	10.40	14,664,995	+0.25(+2.44%)
Nov 20, 2006	10.11	10.25	10.09	10.15	16,085,335	+0.01(+0.10%)
Nov 17, 2006	9.857	10.15	9.783	10.14	21,836,898	+0.24(+2.44%)
Nov 16, 2006	10.30	10.32	9.863	9.899	19,329,256	-0.34(-3.32%)
Nov 15, 2006	10.24	10.34	10.16	10.24	16,711,916	+0.05(+0.50%)
Nov 14, 2006	10.15	10.23	10.08	10.19	13,175,767	+0.01(+0.11%)
Nov 13, 2006	9.984	10.28	9.941	10.18	13,921,697	+0.09(+0.92%)
Nov 10, 2006	10.18	10.29	10.02	10.08	13,415,342	-0.11(-1.12%)
Nov 09, 2006	10.11	10.27	10.08	10.20	16,998,002	+0.13(+1.28%)
Nov 08, 2006	9.984	10.15	9.968	10.07	16,274,450	+0.03(+0.25%)
Nov 07, 2006	10.20	10.20	9.971	10.04	13,600,070	-0.18(-1.80%)
Nov 06, 2006	10.03	10.26	9.947	10.23	18,488,108	+0.14(+1.39%)
Nov 03, 2006	9.845	10.15	9.844	10.09	17,560,084	+0.29(+2.95%)
Nov 02, 2006	9.743	9.839	9.635	9.799	16,603,537	+0.00(+0.02%)
Nov 01, 2006	9.912	9.914	9.632	9.796	21,155,468	-0.05(-0.50%)
Oct 31, 2006	9.633	9.845	9.410	9.845	30,341,384	+0.13(+1.30%)
Oct 30, 2006	9.791	9.898	9.698	9.719	15,969,935	-0.12(-1.23%)
Oct 27, 2006	9.902	9.988	9.811	9.840	11,548,322	-0.05(-0.55%)
Oct 26, 2006	10.08	10.09	9.880	9.894	19,570,586	-0.09(-0.88%)
Oct 25, 2006	9.857	10.08	9.847	9.982	24,568,320	+0.05(+0.49%)
Oct 24, 2006	9.880	9.958	9.839	9.933	19,313,458	-0.01(-0.13%)
Oct 23, 2006	9.743	9.946	9.743	9.946	15,766,340	+0.07(+0.75%)
Oct 20, 2006	9.891	9.918	9.772	9.872	16,589,057	+0.04(+0.41%)
Oct 19, 2006	9.679	9.832	9.558	9.832	20,246,310	+0.20(+2.05%)
Oct 18, 2006	9.692	9.794	9.467	9.635	20,546,878	-0.02(-0.22%)
Oct 17, 2006	9.680	9.694	9.550	9.656	14,527,656	-0.04(-0.45%)
Oct 16, 2006	9.445	9.728	9.445	9.700	17,298,130	+0.23(+2.39%)
Oct 13, 2006	9.202	9.566	9.192	9.473	27,224,710	+0.32(+3.54%)
Oct 12, 2006	9.083	9.173	8.966	9.149	25,297,578	+0.14(+1.53%)
Oct 11, 2006	8.944	9.110	8.919	9.011	23,454,252	-0.05(-0.52%)
Oct 10, 2006	8.672	9.092	8.663	9.058	34,847,684	+0.35(+3.98%)
Oct 09, 2006	8.877	8.902	8.680	8.712	19,058,088	-0.05(-0.53%)
Oct 06, 2006	8.603	8.758	8.479	8.758	22,656,106	+0.16(+1.90%)
Oct 05, 2006	8.548	8.674	8.504	8.595	34,259,712	+0.17(+2.02%)
Oct 04, 2006	8.279	8.427	8.051	8.426	31,724,428	+0.23(+2.78%)
Oct 03, 2006	8.513	8.513	8.181	8.198	26,913,614	-0.42(-4.90%)
Oct 02, 2006	8.759	8.871	8.606	8.620	18,404,740	-0.14(-1.63%)
Sep 29, 2006	8.635	8.820	8.610	8.763	15,485,519	+0.10(+1.18%)
Sep 28, 2006	8.725	8.799	8.593	8.660	22,962,814	-0.04(-0.42%)
Sep 27, 2006	8.545	8.708	8.402	8.697	32,307,570	+0.27(+3.16%)
Sep 26, 2006	8.108	8.443	8.091	8.430	26,679,742	+0.30(+3.73%)
Sep 25, 2006	8.012	8.199	7.843	8.127	27,584,952	+0.01(+0.17%)
Sep 22, 2006	8.233	8.258	8.045	8.113	16,484,188	-0.06(-0.70%)
Sep 21, 2006	8.091	8.261	8.091	8.170	26,477,902	+0.11(+1.37%)
Sep 20, 2006	8.295	8.415	8.050	8.060	30,293,558	-0.31(-3.69%)
Sep 19, 2006	8.639	8.667	8.265	8.369	20,222,616	-0.24(-2.78%)
Sep 18, 2006	8.410	8.623	8.365	8.608	22,452,950	+0.27(+3.18%)
Sep 15, 2006	8.371	8.393	8.255	8.342	21,173,898	-0.04(-0.49%)
Sep 14, 2006	8.603	8.647	8.378	8.383	22,442,418	-0.22(-2.58%)
Sep 13, 2006	8.569	8.704	8.519	8.606	23,683,734	+0.10(+1.23%)
Sep 12, 2006	8.501	8.631	8.366	8.501	27,072,014	-0.03(-0.37%)
Sep 11, 2006	8.740	8.746	8.406	8.533	31,195,256	-0.27(-3.07%)
Sep 08, 2006	9.014	9.145	8.783	8.803	19,918,540	-0.25(-2.78%)
Sep 07, 2006	9.044	9.170	8.934	9.055	23,192,736	-0.01(-0.09%)
Sep 06, 2006	9.469	9.384	8.991	9.063	27,460,338	-0.41(-4.30%)
Sep 05, 2006	9.572	9.595	9.366	9.469	21,155,908	-0.22(-2.22%)
Sep 01, 2006	9.611	9.685	9.521	9.685	14,034,464	+0.17(+1.78%)
Aug 31, 2006	9.674	9.674	9.475	9.515	18,242,830	-0.16(-1.65%)
Aug 30, 2006	9.961	9.968	9.573	9.674	25,738,992	-0.34(-3.41%)
Aug 29, 2006	10.11	10.13	9.951	10.02	18,913,728	-0.20(-1.97%)
Aug 28, 2006	10.30	10.37	10.19	10.22	12,586,043	-0.28(-2.67%)
Aug 25, 2006	10.48	10.56	10.36	10.50	12,333,304	+0.06(+0.62%)
Aug 24, 2006	10.28	10.45	10.20	10.43	11,936,206	+0.15(+1.45%)
Aug 23, 2006	10.37	10.42	10.21	10.28	16,693,487	-0.12(-1.15%)
Aug 22, 2006	10.27	10.44	10.24	10.40	14,753,190	+0.16(+1.51%)
Aug 21, 2006	10.05	10.30	10.03	10.25	16,839,164	+0.31(+3.13%)
Aug 18, 2006	9.653	9.953	9.653	9.938	19,024,740	+0.10(+1.00%)
Aug 17, 2006	10.03	10.03	9.766	9.840	16,596,955	-0.24(-2.43%)
Aug 16, 2006	10.03	10.26	9.973	10.08	21,664,896	+0.07(+0.74%)
Aug 15, 2006	9.963	10.04	9.771	10.01	13,647,019	+0.17(+1.76%)
Aug 14, 2006	10.08	10.09	9.766	9.837	15,010,756	-0.34(-3.38%)
Aug 11, 2006	10.38	10.41	10.11	10.18	14,755,384	-0.20(-1.93%)
Aug 10, 2006	10.41	10.51	10.23	10.38	18,156,388	-0.12(-1.17%)
Aug 09, 2006	10.41	10.60	10.33	10.51	17,786,934	+0.19(+1.89%)
Aug 08, 2006	10.11	10.43	10.09	10.31	17,004,146	+0.20(+1.95%)
Aug 07, 2006	10.07	10.20	9.944	10.11	15,157,748	+0.18(+1.78%)
Aug 04, 2006	9.893	9.982	9.761	9.937	19,503,452	+0.06(+0.63%)
Aug 03, 2006	9.959	10.03	9.848	9.874	21,178,286	-0.22(-2.21%)
Aug 02, 2006	10.27	10.39	10.00	10.10	20,134,860	-0.22(-2.13%)
Aug 01, 2006	10.48	10.63	10.20	10.32	24,283,990	-0.01(-0.11%)
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%)

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