Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.057	9.223	9.011	9.081	15,320,874	+0.09(+0.99%)
Apr 27, 2006	9.154	9.374	8.936	8.992	19,224,610	-0.38(-4.04%)
Apr 26, 2006	9.455	9.701	9.293	9.371	17,554,576	-0.10(-1.09%)
Apr 25, 2006	9.690	9.789	9.353	9.474	18,159,320	-0.12(-1.26%)
Apr 24, 2006	9.807	9.811	9.549	9.595	12,014,016	-0.25(-2.55%)
Apr 21, 2006	9.771	9.904	9.644	9.845	12,649,782	+0.16(+1.62%)
Apr 20, 2006	9.646	9.718	9.414	9.689	14,382,300	+0.02(+0.18%)
Apr 19, 2006	9.612	9.726	9.520	9.672	12,630,119	+0.00(+0.00%)
Apr 18, 2006	9.520	9.680	9.455	9.672	15,732,047	+0.25(+2.61%)
Apr 17, 2006	9.194	9.439	9.173	9.425	9,938,490	+0.31(+3.39%)
Apr 13, 2006	9.072	9.130	8.953	9.117	6,798,548	+0.04(+0.49%)
Apr 12, 2006	9.057	9.152	8.937	9.072	10,496,916	+0.00(+0.03%)
Apr 11, 2006	9.143	9.225	9.017	9.070	13,344,974	+0.01(+0.15%)
Apr 10, 2006	9.046	9.141	9.024	9.056	7,398,921	+0.12(+1.33%)
Apr 07, 2006	9.040	9.114	8.872	8.937	10,083,996	-0.13(-1.48%)
Apr 06, 2006	9.166	9.166	8.947	9.071	13,604,961	-0.04(-0.48%)
Apr 05, 2006	8.953	9.145	8.921	9.114	12,634,052	+0.18(+1.96%)
Apr 04, 2006	8.808	8.947	8.721	8.939	10,081,374	+0.16(+1.85%)
Apr 03, 2006	8.773	8.937	8.719	8.777	10,819,824	+0.06(+0.70%)
Mar 31, 2006	8.742	8.765	8.575	8.716	12,069,946	-0.10(-1.09%)
Mar 30, 2006	8.761	8.941	8.749	8.812	11,872,880	+0.01(+0.07%)
Mar 29, 2006	8.921	8.924	8.737	8.806	22,226,912	-0.12(-1.33%)
Mar 28, 2006	9.017	9.081	8.882	8.925	11,734,803	-0.02(-0.19%)
Mar 27, 2006	8.874	8.946	8.777	8.943	13,290,355	+0.10(+1.10%)
Mar 24, 2006	8.825	9.017	8.814	8.845	22,948,322	+0.02(+0.25%)
Mar 23, 2006	8.838	8.897	8.794	8.824	13,753,088	+0.10(+1.14%)
Mar 22, 2006	8.660	8.770	8.590	8.724	14,876,930	+0.06(+0.74%)
Mar 21, 2006	8.523	8.697	8.453	8.660	17,524,864	+0.11(+1.28%)
Mar 20, 2006	8.725	8.768	8.536	8.550	9,408,467	-0.19(-2.15%)
Mar 17, 2006	8.925	8.925	8.709	8.738	12,772,566	-0.13(-1.51%)
Mar 16, 2006	8.542	8.912	8.542	8.872	18,995,210	+0.32(+3.76%)
Mar 15, 2006	8.308	8.559	8.287	8.550	14,596,407	+0.18(+2.19%)
Mar 14, 2006	8.134	8.383	8.080	8.367	12,131,119	+0.23(+2.87%)
Mar 13, 2006	8.007	8.169	8.007	8.134	12,675,125	+0.18(+2.27%)
Mar 10, 2006	7.798	8.010	7.732	7.953	10,884,056	+0.08(+1.00%)
Mar 09, 2006	8.013	8.088	7.853	7.874	15,212,073	-0.08(-1.04%)
Mar 08, 2006	7.836	8.063	7.763	7.956	12,686,486	+0.07(+0.87%)
Mar 07, 2006	7.992	8.010	7.790	7.888	15,975,430	-0.11(-1.36%)
Mar 06, 2006	8.238	8.238	7.981	7.996	8,278,944	-0.28(-3.40%)
Mar 03, 2006	8.233	8.391	8.230	8.278	10,817,202	-0.04(-0.43%)
Mar 02, 2006	8.296	8.381	8.254	8.313	11,586,676	+0.02(+0.22%)
Mar 01, 2006	8.124	8.296	8.091	8.295	9,716,955	+0.22(+2.68%)
Feb 28, 2006	8.181	8.165	8.008	8.079	11,351,159	-0.10(-1.24%)
Feb 27, 2006	8.227	8.280	8.153	8.181	10,189,301	-0.08(-1.00%)
Feb 24, 2006	8.256	8.317	8.253	8.263	9,387,930	+0.12(+1.43%)
Feb 23, 2006	8.118	8.277	8.051	8.146	11,874,628	+0.03(+0.35%)
Feb 22, 2006	8.076	8.145	8.004	8.118	13,542,914	-0.01(-0.08%)
Feb 21, 2006	8.219	8.329	8.124	8.124	14,096,970	-0.01(-0.18%)
Feb 17, 2006	8.119	8.189	8.082	8.139	15,555,955	+0.19(+2.37%)
Feb 16, 2006	7.770	7.987	7.769	7.951	15,978,051	+0.22(+2.89%)
Feb 15, 2006	7.715	7.894	7.628	7.727	17,224,678	+0.11(+1.50%)
Feb 14, 2006	7.496	7.667	7.495	7.613	17,672,118	-0.10(-1.35%)
Feb 13, 2006	7.587	7.907	7.587	7.717	15,467,690	+0.12(+1.52%)
Feb 10, 2006	7.827	7.873	7.426	7.602	22,819,858	-0.17(-2.16%)
Feb 09, 2006	7.993	8.080	7.747	7.770	14,857,704	-0.17(-2.09%)
Feb 08, 2006	8.119	8.119	7.764	7.936	17,500,832	-0.06(-0.70%)
Feb 07, 2006	8.264	8.267	7.951	7.992	14,038,855	-0.38(-4.55%)
Feb 06, 2006	8.271	8.411	8.263	8.373	13,452,027	+0.18(+2.18%)
Feb 03, 2006	8.207	8.294	8.075	8.194	15,295,531	-0.17(-2.07%)
Feb 02, 2006	8.634	8.754	8.258	8.367	18,144,900	-0.32(-3.70%)
Feb 01, 2006	8.800	8.905	8.643	8.689	15,047,342	-0.11(-1.22%)
Jan 31, 2006	8.713	8.866	8.663	8.796	12,379,745	+0.04(+0.42%)
Jan 30, 2006	8.725	8.900	8.681	8.760	13,033,427	+0.17(+2.01%)
Jan 27, 2006	8.360	8.607	8.353	8.587	14,605,583	+0.29(+3.50%)
Jan 26, 2006	8.405	8.489	8.148	8.296	19,733,660	+0.06(+0.75%)
Jan 25, 2006	8.393	8.479	8.102	8.234	14,753,710	-0.10(-1.21%)
Jan 24, 2006	8.239	8.448	8.227	8.335	12,895,787	+0.03(+0.40%)
Jan 23, 2006	8.295	8.411	8.239	8.302	11,435,927	-0.01(-0.10%)
Jan 20, 2006	8.359	8.480	8.230	8.310	13,941,414	+0.03(+0.37%)
Jan 19, 2006	8.237	8.290	8.142	8.279	16,836,664	+0.10(+1.27%)
Jan 18, 2006	8.205	8.222	8.041	8.175	16,506,327	-0.02(-0.21%)
Jan 17, 2006	8.253	8.316	8.124	8.192	14,713,073	+0.03(+0.38%)
Jan 13, 2006	7.890	8.176	7.889	8.161	10,565,518	+0.23(+2.91%)
Jan 12, 2006	8.102	8.177	7.898	7.930	13,453,775	-0.07(-0.83%)
Jan 11, 2006	7.850	8.094	7.789	7.996	15,638,102	+0.04(+0.55%)
Jan 10, 2006	7.770	8.012	7.770	7.953	19,921,550	+0.18(+2.27%)
Jan 09, 2006	7.644	7.811	7.591	7.777	12,558,022	+0.15(+1.90%)
Jan 06, 2006	7.621	7.747	7.603	7.631	11,891,669	+0.09(+1.23%)
Jan 05, 2006	7.518	7.573	7.368	7.539	13,700,654	-0.03(-0.33%)
Jan 04, 2006	7.347	7.583	7.334	7.564	15,530,175	+0.10(+1.32%)
Jan 03, 2006	7.112	7.465	7.096	7.465	19,399,828	+0.49(+7.00%)
Dec 30, 2005	7.037	7.037	6.916	6.977	10,465,018	+0.03(+0.44%)
Dec 29, 2005	7.018	7.093	6.930	6.946	6,051,795	-0.07(-0.98%)
Dec 28, 2005	6.909	7.073	6.889	7.014	9,546,107	+0.15(+2.23%)
Dec 27, 2005	7.076	7.095	6.814	6.861	9,796,044	-0.25(-3.54%)
Dec 23, 2005	7.090	7.171	6.978	7.113	4,862,410	-0.04(-0.58%)
Dec 22, 2005	7.112	7.209	7.088	7.154	8,691,427	+0.07(+0.94%)
Dec 21, 2005	7.058	7.158	7.034	7.088	7,831,941	+0.06(+0.83%)
Dec 20, 2005	7.055	7.095	7.014	7.029	10,250,475	+0.00(+0.00%)
Dec 19, 2005	7.090	7.153	7.001	7.029	9,709,964	-0.04(-0.58%)
Dec 16, 2005	7.195	7.203	7.037	7.071	15,792,346	-0.12(-1.73%)
Dec 15, 2005	7.351	7.345	7.133	7.195	11,004,655	-0.16(-2.12%)
Dec 14, 2005	7.077	7.354	7.077	7.351	16,514,192	+0.26(+3.73%)
Dec 13, 2005	7.095	7.202	7.068	7.087	12,881,804	+0.01(+0.10%)
Dec 12, 2005	7.095	7.185	7.026	7.080	17,042,468	+0.02(+0.26%)
Dec 09, 2005	7.124	7.161	7.026	7.061	11,452,532	-0.08(-1.14%)
Dec 08, 2005	7.092	7.163	7.011	7.143	13,665,697	+0.11(+1.51%)
Dec 07, 2005	7.089	7.111	6.952	7.036	14,546,594	-0.00(-0.07%)
Dec 06, 2005	7.014	7.161	6.984	7.041	17,079,610	-0.02(-0.29%)
Dec 05, 2005	6.992	7.112	6.978	7.061	12,553,653	+0.11(+1.51%)
Dec 02, 2005	6.971	7.097	6.853	6.956	9,129,691	-0.04(-0.56%)
Dec 01, 2005	6.826	7.014	6.823	6.995	9,477,942	+0.21(+3.10%)
Nov 30, 2005	6.782	6.865	6.718	6.784	11,417,138	+0.08(+1.16%)
Nov 29, 2005	6.711	6.783	6.669	6.707	10,211,586	+0.08(+1.28%)
Nov 28, 2005	6.854	6.878	6.614	6.622	14,326,370	-0.36(-5.13%)
Nov 25, 2005	6.980	7.026	6.940	6.980	2,801,304	+0.03(+0.46%)
Nov 23, 2005	6.917	7.016	6.861	6.948	8,602,289	-0.05(-0.70%)
Nov 22, 2005	6.900	7.035	6.879	6.997	12,814,513	+0.16(+2.33%)
Nov 21, 2005	6.790	6.843	6.663	6.838	9,425,508	+0.08(+1.25%)
Nov 18, 2005	6.806	6.807	6.631	6.754	11,467,388	+0.04(+0.61%)
Nov 17, 2005	6.763	6.803	6.614	6.712	12,364,015	+0.03(+0.48%)
Nov 16, 2005	6.549	6.715	6.510	6.680	11,564,392	+0.14(+2.21%)
Nov 15, 2005	6.660	6.692	6.518	6.536	17,199,772	-0.14(-2.04%)
Nov 14, 2005	6.620	6.681	6.582	6.672	13,324,000	+0.12(+1.85%)
Nov 11, 2005	6.458	6.598	6.457	6.551	10,295,044	+0.11(+1.63%)
Nov 10, 2005	6.683	6.683	6.419	6.446	20,838,276	-0.33(-4.85%)
Nov 09, 2005	6.809	6.956	6.647	6.774	12,386,737	-0.05(-0.75%)
Nov 08, 2005	6.731	6.889	6.720	6.826	8,762,650	+0.08(+1.14%)
Nov 07, 2005	6.972	6.969	6.716	6.749	14,992,723	-0.22(-3.20%)
Nov 04, 2005	7.186	7.220	6.906	6.972	10,851,722	-0.25(-3.48%)
Nov 03, 2005	7.075	7.264	7.058	7.224	13,973,312	+0.18(+2.58%)
Nov 02, 2005	6.847	7.042	6.814	7.042	12,632,741	+0.21(+3.13%)
Nov 01, 2005	6.774	6.926	6.770	6.828	13,569,131	-0.06(-0.81%)
Oct 31, 2005	6.866	7.020	6.781	6.884	12,520,007	+0.03(+0.37%)
Oct 28, 2005	6.643	6.894	6.535	6.859	15,344,033	+0.30(+4.64%)
Oct 27, 2005	6.934	6.965	6.551	6.554	16,747,088	-0.43(-6.22%)
Oct 26, 2005	6.997	7.236	6.914	6.989	14,806,581	+0.04(+0.51%)
Oct 25, 2005	6.846	7.003	6.736	6.954	12,713,140	+0.13(+1.96%)
Oct 24, 2005	6.538	6.826	6.524	6.820	12,264,827	+0.26(+3.98%)
Oct 21, 2005	6.640	6.691	6.391	6.559	17,860,880	+0.12(+1.85%)
Oct 20, 2005	6.791	6.826	6.340	6.440	19,681,226	-0.43(-6.23%)
Oct 19, 2005	6.936	6.936	6.533	6.868	19,732,350	+0.13(+1.95%)
Oct 18, 2005	6.969	7.060	6.735	6.736	16,096,029	-0.29(-4.18%)
Oct 17, 2005	6.912	7.049	6.819	7.031	14,239,416	+0.19(+2.83%)
Oct 14, 2005	6.740	6.881	6.643	6.837	20,962,808	-0.02(-0.25%)
Oct 13, 2005	7.095	7.095	6.707	6.854	17,744,652	-0.26(-3.68%)
Oct 12, 2005	7.278	7.342	7.044	7.116	10,818,076	-0.16(-2.19%)
Oct 11, 2005	7.220	7.402	7.180	7.275	12,800,531	+0.18(+2.47%)
Oct 10, 2005	7.135	7.135	6.966	7.100	12,546,224	-0.03(-0.48%)
Oct 07, 2005	7.077	7.199	7.012	7.135	17,264,878	+0.27(+4.00%)
Oct 06, 2005	6.952	7.083	6.711	6.860	28,210,544	-0.13(-1.83%)
Oct 05, 2005	7.440	7.472	6.979	6.988	24,513,050	-0.43(-5.84%)
Oct 04, 2005	7.783	7.804	7.422	7.422	19,273,548	-0.50(-6.29%)
Oct 03, 2005	7.947	8.007	7.842	7.920	9,508,966	+0.03(+0.41%)
Sep 30, 2005	8.002	8.049	7.874	7.888	9,248,105	-0.11(-1.43%)
Sep 29, 2005	8.067	8.106	7.918	8.002	11,503,655	-0.04(-0.46%)
Sep 28, 2005	8.062	8.088	7.897	8.039	12,631,867	+0.04(+0.50%)
Sep 27, 2005	7.946	8.016	7.867	7.999	10,643,295	+0.04(+0.45%)
Sep 26, 2005	7.810	7.992	7.781	7.963	12,550,157	+0.12(+1.49%)
Sep 23, 2005	7.846	8.021	7.791	7.846	11,099,037	-0.22(-2.71%)
Sep 22, 2005	8.267	8.317	7.836	8.065	19,328,168	-0.04(-0.49%)
Sep 21, 2005	7.993	8.107	7.900	8.105	15,384,669	+0.27(+3.49%)
Sep 20, 2005	7.884	7.922	7.748	7.832	13,186,797	-0.09(-1.10%)
Sep 19, 2005	7.918	7.999	7.890	7.918	11,716,451	+0.14(+1.76%)
Sep 16, 2005	7.758	7.786	7.676	7.781	12,636,237	+0.07(+0.85%)
Sep 15, 2005	7.745	7.810	7.598	7.716	8,275,448	+0.03(+0.43%)
Sep 14, 2005	7.662	7.734	7.568	7.683	11,089,861	+0.08(+1.07%)
Sep 13, 2005	7.695	7.707	7.575	7.602	15,592,659	-0.06(-0.76%)
Sep 12, 2005	7.770	7.821	7.580	7.660	15,563,383	-0.09(-1.20%)
Sep 09, 2005	7.569	7.757	7.561	7.753	9,970,825	+0.24(+3.21%)
Sep 08, 2005	7.632	7.642	7.488	7.511	10,770,885	-0.04(-0.56%)
Sep 07, 2005	7.489	7.646	7.442	7.553	10,630,623	+0.04(+0.47%)
Sep 06, 2005	7.392	7.528	7.374	7.518	10,465,018	+0.07(+0.97%)
Sep 02, 2005	7.446	7.585	7.406	7.446	11,154,530	-0.20(-2.62%)
Sep 01, 2005	7.438	7.723	7.359	7.646	22,022,856	+0.29(+3.90%)
Aug 31, 2005	7.105	7.426	7.100	7.359	23,024,352	+0.27(+3.74%)
Aug 30, 2005	6.902	7.109	6.892	7.093	14,592,911	+0.22(+3.16%)
Aug 29, 2005	6.950	6.950	6.749	6.876	10,492,109	+0.10(+1.50%)
Aug 26, 2005	6.774	6.870	6.774	6.774	8,095,860	-0.04(-0.60%)
Aug 25, 2005	6.854	6.854	6.811	6.815	7,697,359	-0.07(-0.96%)
Aug 24, 2005	6.851	6.944	6.789	6.882	10,704,905	+0.06(+0.87%)
Aug 23, 2005	6.923	6.941	6.744	6.822	10,797,539	-0.07(-1.05%)
Aug 22, 2005	6.929	6.996	6.813	6.894	8,653,412	+0.01(+0.08%)
Aug 19, 2005	6.784	6.900	6.778	6.889	8,895,484	+0.14(+2.12%)
Aug 18, 2005	6.643	6.757	6.603	6.746	14,569,316	-0.01(-0.22%)
Aug 17, 2005	6.926	7.036	6.700	6.760	15,588,289	-0.21(-3.02%)
Aug 16, 2005	7.095	7.113	6.954	6.971	10,304,220	-0.15(-2.17%)
Aug 15, 2005	7.216	7.218	7.077	7.125	10,467,203	-0.13(-1.80%)
Aug 12, 2005	7.304	7.320	7.209	7.256	10,143,421	-0.03(-0.41%)
Aug 11, 2005	7.209	7.343	7.201	7.286	14,490,227	+0.10(+1.35%)
Aug 10, 2005	7.095	7.209	7.047	7.188	12,821,942	+0.14(+1.91%)
Aug 09, 2005	7.095	7.117	7.009	7.053	10,042,922	+0.03(+0.37%)
Aug 08, 2005	6.920	7.129	6.920	7.027	12,755,962	+0.17(+2.42%)
Aug 05, 2005	6.875	6.886	6.749	6.861	7,360,469	-0.04(-0.55%)
Aug 04, 2005	6.871	6.957	6.866	6.899	9,589,802	+0.01(+0.10%)
Aug 03, 2005	7.028	7.028	6.861	6.892	11,225,316	-0.05(-0.68%)
Aug 02, 2005	6.889	7.014	6.873	6.939	14,540,040	+0.11(+1.63%)
Aug 01, 2005	6.751	6.866	6.741	6.828	13,375,124	+0.15(+2.24%)
Jul 29, 2005	6.751	6.765	6.656	6.678	10,631,497	-0.07(-1.07%)
Jul 28, 2005	6.728	6.752	6.627	6.750	17,087,474	+0.13(+1.92%)
Jul 27, 2005	6.607	6.648	6.438	6.623	9,559,215	+0.02(+0.35%)
Jul 26, 2005	6.637	6.648	6.551	6.600	9,373,510	-0.04(-0.53%)
Jul 25, 2005	6.591	6.699	6.559	6.636	13,989,479	+0.07(+1.03%)
Jul 22, 2005	6.429	6.581	6.426	6.568	10,808,026	+0.17(+2.65%)
Jul 21, 2005	6.419	6.471	6.312	6.399	11,192,982	+0.00(+0.02%)
Jul 20, 2005	6.357	6.425	6.283	6.398	9,262,087	+0.03(+0.49%)
Jul 19, 2005	6.260	6.367	6.223	6.367	9,013,898	+0.11(+1.74%)
Jul 18, 2005	6.259	6.291	6.210	6.258	12,117,574	-0.06(-0.98%)
Jul 15, 2005	6.402	6.424	6.283	6.320	13,022,066	-0.05(-0.81%)
Jul 14, 2005	6.725	6.725	6.288	6.371	17,530,982	-0.23(-3.45%)
Jul 13, 2005	6.660	6.690	6.574	6.599	12,482,866	-0.00(-0.05%)
Jul 12, 2005	6.500	6.646	6.470	6.603	14,485,858	+0.15(+2.25%)
Jul 11, 2005	6.294	6.464	6.291	6.457	14,311,950	+0.03(+0.53%)
Jul 08, 2005	6.500	6.517	6.342	6.423	14,715,695	-0.01(-0.12%)
Jul 07, 2005	6.248	6.448	6.224	6.431	19,677,730	+0.12(+1.92%)
Jul 06, 2005	6.528	6.580	6.298	6.310	23,890,828	-0.19(-2.96%)
Jul 05, 2005	6.384	6.520	6.362	6.502	17,549,770	+0.15(+2.30%)
Jul 01, 2005	6.179	6.362	6.155	6.355	17,911,568	+0.25(+4.07%)
Jun 30, 2005	6.114	6.316	6.107	6.107	18,282,978	-0.01(-0.17%)
Jun 29, 2005	6.153	6.200	6.045	6.117	16,666,689	-0.06(-0.93%)
Jun 28, 2005	6.360	6.374	6.146	6.175	13,707,208	-0.19(-2.91%)
Jun 27, 2005	6.298	6.397	6.298	6.360	9,720,888	+0.09(+1.46%)
Jun 24, 2005	6.299	6.343	6.231	6.268	9,754,096	+0.04(+0.61%)
Jun 23, 2005	6.236	6.351	6.168	6.231	13,170,630	+0.05(+0.74%)
Jun 22, 2005	6.219	6.267	6.070	6.185	23,851,940	+0.14(+2.27%)
Jun 21, 2005	6.252	6.260	6.042	6.048	13,394,350	-0.20(-3.28%)
Jun 20, 2005	6.328	6.357	6.215	6.252	10,360,150	-0.03(-0.55%)
Jun 17, 2005	6.248	6.337	6.217	6.287	15,587,852	+0.14(+2.23%)
Jun 16, 2005	6.062	6.156	6.003	6.149	11,341,546	+0.11(+1.86%)
Jun 15, 2005	5.979	6.062	5.950	6.037	8,784,498	+0.08(+1.36%)
Jun 14, 2005	5.933	5.972	5.864	5.956	7,914,525	+0.03(+0.54%)
Jun 13, 2005	5.917	5.949	5.876	5.924	7,845,049	-0.02(-0.33%)
Jun 10, 2005	5.950	5.951	5.875	5.943	9,854,158	+0.00(+0.04%)
Jun 09, 2005	5.803	5.950	5.792	5.941	10,782,246	+0.15(+2.59%)
Jun 08, 2005	5.686	5.835	5.679	5.791	13,096,348	+0.09(+1.65%)
Jun 07, 2005	5.710	5.774	5.687	5.697	7,823,202	-0.01(-0.22%)
Jun 06, 2005	5.750	5.764	5.673	5.710	7,058,971	-0.01(-0.18%)
Jun 03, 2005	5.676	5.734	5.665	5.720	6,691,494	+0.05(+0.87%)
Jun 02, 2005	5.656	5.719	5.607	5.671	9,044,922	-0.01(-0.10%)
Jun 01, 2005	5.567	5.684	5.567	5.677	8,481,690	+0.13(+2.31%)
May 31, 2005	5.567	5.584	5.458	5.549	9,579,315	-0.05(-0.84%)
May 27, 2005	5.550	5.607	5.515	5.596	5,362,721	+0.06(+1.10%)
May 26, 2005	5.491	5.542	5.473	5.535	6,850,108	+0.05(+0.98%)
May 25, 2005	5.450	5.511	5.393	5.481	9,197,418	+0.04(+0.76%)
May 24, 2005	5.422	5.464	5.385	5.440	5,832,882	+0.05(+0.93%)
May 23, 2005	5.207	5.401	5.207	5.390	8,426,634	+0.10(+1.90%)
May 20, 2005	5.298	5.367	5.272	5.289	7,283,128	-0.06(-1.05%)
May 19, 2005	5.217	5.355	5.211	5.345	9,539,552	+0.11(+2.01%)
May 18, 2005	5.231	5.313	5.179	5.240	11,300,035	+0.04(+0.77%)
May 17, 2005	5.081	5.215	5.081	5.200	8,742,551	+0.08(+1.66%)
May 16, 2005	5.178	5.178	5.013	5.115	13,984,673	-0.07(-1.41%)
May 13, 2005	5.298	5.304	5.146	5.188	10,617,078	-0.08(-1.48%)
May 12, 2005	5.610	5.610	5.218	5.266	18,072,802	-0.28(-5.05%)
May 11, 2005	5.561	5.590	5.513	5.546	13,920,004	-0.02(-0.39%)
May 10, 2005	5.653	5.686	5.551	5.568	9,188,679	-0.07(-1.26%)
May 09, 2005	5.550	5.649	5.546	5.639	8,296,859	+0.11(+1.99%)
May 06, 2005	5.548	5.605	5.519	5.529	8,004,974	+0.03(+0.48%)
May 05, 2005	5.487	5.533	5.432	5.503	8,846,982	+0.07(+1.24%)
May 04, 2005	5.378	5.464	5.338	5.435	11,900,845	+0.09(+1.69%)
May 03, 2005	5.449	5.453	5.318	5.345	8,924,323	-0.13(-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.

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