Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.578	8.601	8.414	8.553	12,300,648	-0.09(-1.09%)
Mar 30, 2006	8.596	8.774	8.585	8.647	12,099,816	+0.01(+0.06%)
Mar 29, 2006	8.754	8.757	8.573	8.641	22,651,752	-0.12(-1.33%)
Mar 28, 2006	8.848	8.911	8.715	8.758	11,959,100	-0.02(-0.19%)
Mar 27, 2006	8.708	8.778	8.612	8.775	13,544,384	+0.10(+1.10%)
Mar 24, 2006	8.659	8.848	8.649	8.679	23,386,950	+0.02(+0.25%)
Mar 23, 2006	8.673	8.730	8.629	8.658	14,015,961	+0.10(+1.14%)
Mar 22, 2006	8.498	8.605	8.429	8.560	15,161,285	+0.06(+0.74%)
Mar 21, 2006	8.363	8.533	8.294	8.498	17,859,830	+0.11(+1.28%)
Mar 20, 2006	8.562	8.603	8.376	8.390	9,588,298	-0.18(-2.15%)
Mar 17, 2006	8.758	8.758	8.546	8.574	13,016,698	-0.13(-1.51%)
Mar 16, 2006	8.382	8.745	8.382	8.705	19,358,280	+0.32(+3.76%)
Mar 15, 2006	8.152	8.399	8.132	8.390	14,875,399	+0.18(+2.19%)
Mar 14, 2006	7.981	8.226	7.928	8.210	12,362,991	+0.23(+2.87%)
Mar 13, 2006	7.856	8.016	7.856	7.981	12,917,395	+0.18(+2.27%)
Mar 10, 2006	7.652	7.860	7.587	7.804	11,092,092	+0.08(+1.00%)
Mar 09, 2006	7.863	7.936	7.706	7.726	15,502,833	-0.08(-1.04%)
Mar 08, 2006	7.689	7.911	7.617	7.807	12,928,973	+0.07(+0.87%)
Mar 07, 2006	7.842	7.860	7.644	7.740	16,280,780	-0.11(-1.36%)
Mar 06, 2006	8.083	8.083	7.832	7.846	8,437,186	-0.28(-3.40%)
Mar 03, 2006	8.079	8.234	8.075	8.123	11,023,960	-0.03(-0.43%)
Mar 02, 2006	8.140	8.224	8.099	8.157	11,808,141	+0.02(+0.22%)
Mar 01, 2006	7.972	8.140	7.940	8.139	9,902,683	+0.21(+2.68%)
Feb 28, 2006	8.027	8.011	7.858	7.927	11,568,122	-0.10(-1.24%)
Feb 27, 2006	8.073	8.125	8.000	8.027	10,384,057	-0.08(-1.00%)
Feb 24, 2006	8.101	8.161	8.098	8.108	9,567,369	+0.11(+1.43%)
Feb 23, 2006	7.965	8.121	7.900	7.993	12,101,597	+0.03(+0.35%)
Feb 22, 2006	7.925	7.992	7.854	7.965	13,801,770	-0.01(-0.08%)
Feb 21, 2006	8.065	8.173	7.972	7.972	14,366,416	-0.01(-0.18%)
Feb 17, 2006	7.966	8.035	7.931	7.987	15,853,288	+0.19(+2.37%)
Feb 16, 2006	7.624	7.837	7.623	7.801	16,283,452	+0.22(+2.89%)
Feb 15, 2006	7.570	7.746	7.485	7.582	17,553,906	+0.11(+1.50%)
Feb 14, 2006	7.356	7.523	7.355	7.470	18,009,898	-0.10(-1.35%)
Feb 13, 2006	7.444	7.759	7.444	7.572	15,763,337	+0.11(+1.52%)
Feb 10, 2006	7.680	7.725	7.287	7.459	23,256,032	-0.17(-2.17%)
Feb 09, 2006	7.843	7.928	7.602	7.624	15,141,691	-0.16(-2.09%)
Feb 08, 2006	7.966	7.966	7.618	7.787	17,835,338	-0.06(-0.70%)
Feb 07, 2006	8.109	8.112	7.801	7.842	14,307,191	-0.37(-4.55%)
Feb 06, 2006	8.116	8.253	8.108	8.216	13,709,147	+0.18(+2.18%)
Feb 03, 2006	8.053	8.138	7.924	8.041	15,587,887	-0.17(-2.07%)
Feb 02, 2006	8.472	8.590	8.103	8.210	18,491,718	-0.32(-3.70%)
Feb 01, 2006	8.635	8.738	8.481	8.526	15,334,954	-0.11(-1.22%)
Jan 31, 2006	8.549	8.700	8.501	8.631	12,616,369	+0.04(+0.42%)
Jan 30, 2006	8.562	8.733	8.519	8.595	13,282,545	+0.17(+2.01%)
Jan 27, 2006	8.203	8.446	8.197	8.426	14,884,751	+0.29(+3.50%)
Jan 26, 2006	8.247	8.330	7.996	8.140	20,110,846	+0.06(+0.75%)
Jan 25, 2006	8.236	8.320	7.950	8.080	15,035,709	-0.10(-1.21%)
Jan 24, 2006	8.084	8.290	8.073	8.179	13,142,274	+0.03(+0.40%)
Jan 23, 2006	8.139	8.253	8.084	8.146	11,654,511	-0.01(-0.10%)
Jan 20, 2006	8.202	8.321	8.075	8.154	14,207,888	+0.03(+0.37%)
Jan 19, 2006	8.082	8.135	7.989	8.124	17,158,476	+0.10(+1.27%)
Jan 18, 2006	8.051	8.068	7.890	8.021	16,821,826	-0.02(-0.21%)
Jan 17, 2006	8.098	8.160	7.972	8.038	14,994,296	+0.03(+0.38%)
Jan 13, 2006	7.742	8.023	7.741	8.008	10,767,465	+0.23(+2.91%)
Jan 12, 2006	7.950	8.024	7.750	7.781	13,710,928	-0.07(-0.83%)
Jan 11, 2006	7.703	7.942	7.643	7.846	15,937,005	+0.04(+0.55%)
Jan 10, 2006	7.624	7.862	7.624	7.804	20,302,326	+0.17(+2.27%)
Jan 09, 2006	7.500	7.664	7.449	7.631	12,798,053	+0.14(+1.90%)
Jan 06, 2006	7.478	7.602	7.460	7.488	12,118,964	+0.09(+1.23%)
Jan 05, 2006	7.377	7.431	7.230	7.397	13,962,525	-0.02(-0.33%)
Jan 04, 2006	7.210	7.441	7.196	7.422	15,827,015	+0.10(+1.32%)
Jan 03, 2006	6.978	7.325	6.963	7.325	19,770,632	+0.48(+7.00%)
Dec 30, 2005	6.905	6.905	6.786	6.846	10,665,044	+0.03(+0.44%)
Dec 29, 2005	6.886	6.960	6.800	6.816	6,167,468	-0.07(-0.98%)
Dec 28, 2005	6.780	6.940	6.759	6.883	9,728,569	+0.15(+2.23%)
Dec 27, 2005	6.944	6.962	6.686	6.732	9,983,283	-0.25(-3.54%)
Dec 23, 2005	6.957	7.037	6.847	6.979	4,955,349	-0.04(-0.58%)
Dec 22, 2005	6.978	7.074	6.955	7.020	8,857,553	+0.07(+0.94%)
Dec 21, 2005	6.926	7.023	6.902	6.955	7,981,639	+0.06(+0.83%)
Dec 20, 2005	6.922	6.962	6.883	6.898	10,446,400	+0.00(+0.00%)
Dec 19, 2005	6.957	7.019	6.869	6.898	9,895,558	-0.04(-0.58%)
Dec 16, 2005	7.060	7.068	6.905	6.938	16,094,198	-0.12(-1.73%)
Dec 15, 2005	7.213	7.207	7.000	7.060	11,214,996	-0.15(-2.12%)
Dec 14, 2005	6.945	7.216	6.945	7.213	16,829,840	+0.26(+3.73%)
Dec 13, 2005	6.962	7.067	6.936	6.954	13,128,024	+0.01(+0.10%)
Dec 12, 2005	6.962	7.050	6.894	6.947	17,368,214	+0.02(+0.26%)
Dec 09, 2005	6.991	7.027	6.894	6.929	11,671,433	-0.08(-1.14%)
Dec 08, 2005	6.959	7.029	6.880	7.009	13,926,900	+0.10(+1.51%)
Dec 07, 2005	6.956	6.977	6.821	6.904	14,824,634	-0.00(-0.06%)
Dec 06, 2005	6.883	7.027	6.853	6.909	17,406,066	-0.02(-0.29%)
Dec 05, 2005	6.860	6.978	6.847	6.929	12,793,600	+0.10(+1.51%)
Dec 02, 2005	6.840	6.964	6.725	6.826	9,304,194	-0.04(-0.56%)
Dec 01, 2005	6.698	6.883	6.695	6.864	9,659,101	+0.21(+3.10%)
Nov 30, 2005	6.655	6.736	6.592	6.657	11,635,363	+0.08(+1.16%)
Nov 29, 2005	6.585	6.656	6.544	6.581	10,406,768	+0.08(+1.28%)
Nov 28, 2005	6.726	6.749	6.490	6.498	14,600,201	-0.35(-5.13%)
Nov 25, 2005	6.849	6.894	6.810	6.849	2,854,847	+0.03(+0.46%)
Nov 23, 2005	6.787	6.884	6.732	6.818	8,766,711	-0.05(-0.70%)
Nov 22, 2005	6.771	6.903	6.750	6.866	13,059,447	+0.16(+2.33%)
Nov 21, 2005	6.663	6.715	6.538	6.710	9,605,665	+0.08(+1.25%)
Nov 18, 2005	6.679	6.680	6.507	6.627	11,686,573	+0.04(+0.61%)
Nov 17, 2005	6.636	6.675	6.490	6.587	12,600,338	+0.03(+0.48%)
Nov 16, 2005	6.426	6.589	6.388	6.555	11,785,431	+0.14(+2.21%)
Nov 15, 2005	6.535	6.566	6.396	6.414	17,528,524	-0.13(-2.04%)
Nov 14, 2005	6.496	6.556	6.458	6.547	13,578,672	+0.12(+1.85%)
Nov 11, 2005	6.337	6.474	6.336	6.428	10,491,821	+0.10(+1.63%)
Nov 10, 2005	6.557	6.557	6.299	6.325	21,236,576	-0.32(-4.85%)
Nov 09, 2005	6.681	6.826	6.522	6.647	12,623,494	-0.05(-0.75%)
Nov 08, 2005	6.604	6.759	6.594	6.698	8,930,138	+0.08(+1.14%)
Nov 07, 2005	6.841	6.838	6.590	6.622	15,279,290	-0.22(-3.20%)
Nov 04, 2005	7.051	7.085	6.776	6.841	11,059,139	-0.25(-3.48%)
Nov 03, 2005	6.942	7.128	6.926	7.088	14,240,395	+0.18(+2.58%)
Nov 02, 2005	6.719	6.910	6.686	6.910	12,874,200	+0.21(+3.13%)
Nov 01, 2005	6.647	6.796	6.643	6.700	13,828,488	-0.06(-0.81%)
Oct 31, 2005	6.737	6.889	6.654	6.755	12,759,312	+0.02(+0.37%)
Oct 28, 2005	6.518	6.765	6.412	6.730	15,637,315	+0.30(+4.64%)
Oct 27, 2005	6.804	6.835	6.428	6.432	17,067,188	-0.43(-6.22%)
Oct 26, 2005	6.866	7.101	6.784	6.858	15,089,591	+0.03(+0.51%)
Oct 25, 2005	6.718	6.872	6.610	6.823	12,956,137	+0.13(+1.96%)
Oct 24, 2005	6.416	6.698	6.401	6.692	12,499,254	+0.26(+3.98%)
Oct 21, 2005	6.516	6.565	6.271	6.436	18,202,270	+0.12(+1.85%)
Oct 20, 2005	6.664	6.698	6.222	6.319	20,057,408	-0.42(-6.23%)
Oct 19, 2005	6.805	6.805	6.410	6.739	20,109,510	+0.13(+1.95%)
Oct 18, 2005	6.838	6.928	6.609	6.610	16,403,685	-0.29(-4.18%)
Oct 17, 2005	6.782	6.917	6.691	6.899	14,511,585	+0.19(+2.83%)
Oct 14, 2005	6.613	6.752	6.518	6.709	21,363,486	-0.02(-0.25%)
Oct 13, 2005	6.962	6.962	6.581	6.726	18,083,818	-0.26(-3.68%)
Oct 12, 2005	7.141	7.204	6.912	6.983	11,024,851	-0.16(-2.19%)
Oct 11, 2005	7.085	7.264	7.046	7.139	13,045,197	+0.17(+2.47%)
Oct 10, 2005	7.001	7.001	6.836	6.967	12,786,030	-0.03(-0.48%)
Oct 07, 2005	6.945	7.064	6.881	7.001	17,594,874	+0.27(+4.00%)
Oct 06, 2005	6.821	6.950	6.585	6.731	28,749,754	-0.13(-1.83%)
Oct 05, 2005	7.301	7.332	6.848	6.857	24,981,586	-0.43(-5.84%)
Oct 04, 2005	7.637	7.658	7.283	7.283	19,641,940	-0.49(-6.29%)
Oct 03, 2005	7.798	7.856	7.695	7.771	9,690,718	+0.03(+0.41%)
Sep 30, 2005	7.852	7.898	7.726	7.740	9,424,871	-0.11(-1.43%)
Sep 29, 2005	7.916	7.954	7.770	7.852	11,723,533	-0.04(-0.46%)
Sep 28, 2005	7.910	7.936	7.749	7.888	12,873,310	+0.04(+0.50%)
Sep 27, 2005	7.797	7.865	7.719	7.849	10,846,729	+0.03(+0.45%)
Sep 26, 2005	7.663	7.842	7.635	7.814	12,790,038	+0.11(+1.49%)
Sep 23, 2005	7.699	7.871	7.645	7.699	11,311,181	-0.21(-2.71%)
Sep 22, 2005	8.112	8.161	7.689	7.914	19,697,602	-0.04(-0.49%)
Sep 21, 2005	7.843	7.955	7.752	7.953	15,678,729	+0.27(+3.49%)
Sep 20, 2005	7.736	7.773	7.603	7.685	13,438,847	-0.09(-1.10%)
Sep 19, 2005	7.770	7.849	7.742	7.770	11,940,397	+0.13(+1.76%)
Sep 16, 2005	7.613	7.640	7.532	7.635	12,877,763	+0.06(+0.85%)
Sep 15, 2005	7.599	7.663	7.456	7.571	8,433,623	+0.03(+0.43%)
Sep 14, 2005	7.518	7.589	7.426	7.539	11,301,830	+0.08(+1.07%)
Sep 13, 2005	7.551	7.562	7.433	7.459	15,890,694	-0.06(-0.76%)
Sep 12, 2005	7.624	7.675	7.438	7.516	15,860,858	-0.09(-1.20%)
Sep 09, 2005	7.428	7.612	7.420	7.607	10,161,405	+0.24(+3.21%)
Sep 08, 2005	7.489	7.498	7.348	7.370	10,976,758	-0.04(-0.56%)
Sep 07, 2005	7.349	7.503	7.303	7.412	10,833,815	+0.03(+0.47%)
Sep 06, 2005	7.253	7.387	7.236	7.377	10,665,044	+0.07(+0.97%)
Sep 02, 2005	7.306	7.443	7.267	7.306	11,367,735	-0.20(-2.62%)
Sep 01, 2005	7.298	7.578	7.221	7.503	22,443,796	+0.28(+3.90%)
Aug 31, 2005	6.972	7.287	6.967	7.221	23,464,434	+0.26(+3.74%)
Aug 30, 2005	6.773	6.976	6.763	6.960	14,871,837	+0.21(+3.16%)
Aug 29, 2005	6.820	6.820	6.622	6.747	10,692,653	+0.10(+1.50%)
Aug 26, 2005	6.647	6.741	6.647	6.647	8,250,603	-0.04(-0.60%)
Aug 25, 2005	6.726	6.726	6.683	6.688	7,844,485	-0.07(-0.96%)
Aug 24, 2005	6.722	6.813	6.662	6.753	10,909,517	+0.06(+0.87%)
Aug 23, 2005	6.793	6.811	6.618	6.694	11,003,921	-0.07(-1.05%)
Aug 22, 2005	6.799	6.865	6.685	6.765	8,818,812	+0.01(+0.08%)
Aug 19, 2005	6.657	6.771	6.651	6.759	9,065,510	+0.14(+2.12%)
Aug 18, 2005	6.518	6.630	6.479	6.619	14,847,790	-0.01(-0.22%)
Aug 17, 2005	6.796	6.904	6.574	6.634	15,886,241	-0.21(-3.02%)
Aug 16, 2005	6.962	6.979	6.823	6.840	10,501,172	-0.15(-2.17%)
Aug 15, 2005	7.081	7.083	6.945	6.992	10,667,271	-0.13(-1.80%)
Aug 12, 2005	7.167	7.183	7.074	7.120	10,337,300	-0.03(-0.41%)
Aug 11, 2005	7.074	7.205	7.066	7.149	14,767,190	+0.10(+1.35%)
Aug 10, 2005	6.962	7.074	6.914	7.054	13,067,017	+0.13(+1.91%)
Aug 09, 2005	6.962	6.984	6.877	6.921	10,234,880	+0.03(+0.37%)
Aug 08, 2005	6.790	6.995	6.790	6.895	12,999,776	+0.16(+2.42%)
Aug 05, 2005	6.746	6.757	6.622	6.732	7,501,155	-0.04(-0.55%)
Aug 04, 2005	6.743	6.827	6.737	6.770	9,773,099	+0.01(+0.10%)
Aug 03, 2005	6.896	6.896	6.732	6.763	11,439,874	-0.05(-0.68%)
Aug 02, 2005	6.759	6.883	6.744	6.809	14,817,955	+0.11(+1.63%)
Aug 01, 2005	6.625	6.737	6.615	6.700	13,630,773	+0.15(+2.24%)
Jul 29, 2005	6.625	6.638	6.531	6.553	10,834,706	-0.07(-1.07%)
Jul 28, 2005	6.602	6.626	6.502	6.624	17,414,080	+0.12(+1.92%)
Jul 27, 2005	6.483	6.524	6.317	6.499	9,741,928	+0.02(+0.35%)
Jul 26, 2005	6.512	6.524	6.428	6.476	9,552,674	-0.03(-0.53%)
Jul 25, 2005	6.467	6.573	6.436	6.511	14,256,871	+0.07(+1.03%)
Jul 22, 2005	6.308	6.457	6.306	6.445	11,014,609	+0.17(+2.65%)
Jul 21, 2005	6.299	6.350	6.194	6.279	11,406,922	+0.00(+0.02%)
Jul 20, 2005	6.237	6.305	6.165	6.278	9,439,121	+0.03(+0.49%)
Jul 19, 2005	6.143	6.247	6.106	6.247	9,186,188	+0.11(+1.74%)
Jul 18, 2005	6.142	6.173	6.094	6.141	12,349,186	-0.06(-0.98%)
Jul 15, 2005	6.282	6.304	6.165	6.201	13,270,967	-0.05(-0.81%)
Jul 14, 2005	6.599	6.599	6.170	6.252	17,866,064	-0.22(-3.45%)
Jul 13, 2005	6.535	6.564	6.451	6.475	12,721,461	-0.00(-0.05%)
Jul 12, 2005	6.378	6.521	6.348	6.479	14,762,737	+0.14(+2.25%)
Jul 11, 2005	6.176	6.343	6.173	6.336	14,585,506	+0.03(+0.53%)
Jul 08, 2005	6.378	6.394	6.223	6.302	14,996,967	-0.01(-0.12%)
Jul 07, 2005	6.131	6.327	6.107	6.310	20,053,846	+0.12(+1.92%)
Jul 06, 2005	6.406	6.456	6.180	6.191	24,347,472	-0.19(-2.96%)
Jul 05, 2005	6.264	6.398	6.243	6.380	17,885,212	+0.14(+2.30%)
Jul 01, 2005	6.063	6.243	6.040	6.236	18,253,926	+0.24(+4.07%)
Jun 30, 2005	5.999	6.198	5.993	5.993	18,632,434	-0.01(-0.17%)
Jun 29, 2005	6.037	6.083	5.932	6.003	16,985,252	-0.06(-0.93%)
Jun 28, 2005	6.241	6.254	6.031	6.059	13,969,204	-0.18(-2.91%)
Jun 27, 2005	6.180	6.277	6.180	6.241	9,906,691	+0.09(+1.46%)
Jun 24, 2005	6.181	6.224	6.114	6.151	9,940,534	+0.04(+0.61%)
Jun 23, 2005	6.119	6.232	6.052	6.114	13,422,370	+0.04(+0.74%)
Jun 22, 2005	6.103	6.150	5.957	6.069	24,307,840	+0.13(+2.27%)
Jun 21, 2005	6.135	6.143	5.929	5.934	13,650,366	-0.20(-3.28%)
Jun 20, 2005	6.209	6.237	6.098	6.135	10,558,171	-0.03(-0.55%)
Jun 17, 2005	6.131	6.218	6.100	6.169	15,885,795	+0.13(+2.23%)
Jun 16, 2005	5.949	6.041	5.890	6.034	11,558,325	+0.11(+1.86%)
Jun 15, 2005	5.867	5.949	5.839	5.924	8,952,403	+0.08(+1.36%)
Jun 14, 2005	5.822	5.860	5.754	5.844	8,065,801	+0.03(+0.54%)
Jun 13, 2005	5.806	5.838	5.766	5.813	7,994,998	-0.02(-0.33%)
Jun 10, 2005	5.839	5.840	5.765	5.832	10,042,509	+0.00(+0.04%)
Jun 09, 2005	5.694	5.839	5.684	5.830	10,988,336	+0.15(+2.59%)
Jun 08, 2005	5.579	5.725	5.573	5.683	13,346,669	+0.09(+1.65%)
Jun 07, 2005	5.603	5.666	5.580	5.591	7,972,733	-0.01(-0.22%)
Jun 06, 2005	5.642	5.656	5.567	5.603	7,193,895	-0.01(-0.18%)
Jun 03, 2005	5.569	5.626	5.559	5.613	6,819,394	+0.05(+0.87%)
Jun 02, 2005	5.550	5.612	5.502	5.565	9,217,805	-0.01(-0.10%)
Jun 01, 2005	5.463	5.577	5.463	5.570	8,643,807	+0.13(+2.31%)
May 31, 2005	5.463	5.479	5.356	5.445	9,762,412	-0.05(-0.84%)
May 27, 2005	5.446	5.502	5.412	5.491	5,465,223	+0.06(+1.10%)
May 26, 2005	5.388	5.438	5.370	5.431	6,981,040	+0.05(+0.98%)
May 25, 2005	5.348	5.408	5.292	5.378	9,373,216	+0.04(+0.76%)
May 24, 2005	5.320	5.362	5.284	5.338	5,944,370	+0.05(+0.93%)
May 23, 2005	5.109	5.300	5.109	5.289	8,587,699	+0.10(+1.90%)
May 20, 2005	5.199	5.266	5.173	5.190	7,422,336	-0.06(-1.05%)
May 19, 2005	5.119	5.255	5.113	5.245	9,721,889	+0.10(+2.01%)
May 18, 2005	5.132	5.213	5.082	5.141	11,516,022	+0.04(+0.77%)
May 17, 2005	4.985	5.117	4.985	5.102	8,909,654	+0.08(+1.66%)
May 16, 2005	5.081	5.081	4.919	5.019	14,251,973	-0.07(-1.41%)
May 13, 2005	5.199	5.204	5.049	5.091	10,820,010	-0.08(-1.48%)
May 12, 2005	5.505	5.505	5.120	5.167	18,418,242	-0.28(-5.05%)
May 11, 2005	5.457	5.485	5.410	5.442	14,186,068	-0.02(-0.39%)
May 10, 2005	5.547	5.579	5.447	5.464	9,364,310	-0.07(-1.26%)
May 09, 2005	5.446	5.543	5.442	5.533	8,455,443	+0.11(+1.99%)
May 06, 2005	5.443	5.500	5.415	5.426	8,157,980	+0.03(+0.48%)
May 05, 2005	5.384	5.429	5.330	5.400	9,016,082	+0.07(+1.24%)
May 04, 2005	5.277	5.362	5.238	5.333	12,128,315	+0.09(+1.69%)
May 03, 2005	5.347	5.350	5.218	5.245	9,094,901	-0.13(-2.38%)
May 02, 2005	5.229	5.373	5.211	5.373	15,944,130	+0.14(+2.75%)
Apr 29, 2005	5.171	5.294	5.154	5.229	12,573,620	+0.08(+1.55%)
Apr 28, 2005	5.193	5.246	5.131	5.149	19,328,444	-0.16(-2.94%)
Apr 27, 2005	5.418	5.418	5.221	5.305	12,777,124	-0.07(-1.32%)
Apr 26, 2005	5.524	5.557	5.363	5.376	12,917,395	-0.07(-1.26%)
Apr 25, 2005	5.601	5.765	5.418	5.445	12,360,764	+0.06(+1.15%)
Apr 22, 2005	5.339	5.421	5.290	5.383	11,184,270	+0.08(+1.52%)
Apr 21, 2005	5.176	5.302	5.149	5.302	9,881,308	+0.13(+2.43%)
Apr 20, 2005	5.232	5.274	5.149	5.176	12,801,616	-0.00(-0.09%)
Apr 19, 2005	5.084	5.193	5.075	5.181	12,079,332	+0.14(+2.74%)
Apr 18, 2005	4.918	5.053	4.883	5.043	12,484,114	+0.10(+2.07%)
Apr 15, 2005	5.165	5.174	4.924	4.940	16,612,978	-0.21(-4.01%)
Apr 14, 2005	5.180	5.240	5.141	5.147	17,860,722	+0.02(+0.46%)
Apr 13, 2005	5.255	5.311	5.105	5.123	13,978,111	-0.17(-3.22%)
Apr 12, 2005	5.446	5.454	5.241	5.294	14,283,589	-0.15(-2.78%)
Apr 11, 2005	5.362	5.446	5.335	5.446	9,317,108	+0.08(+1.57%)
Apr 08, 2005	5.464	5.478	5.353	5.362	9,684,484	-0.07(-1.36%)
Apr 07, 2005	5.485	5.500	5.364	5.436	10,624,522	+0.00(+0.04%)
Apr 06, 2005	5.373	5.443	5.322	5.433	9,722,335	+0.07(+1.38%)
Apr 05, 2005	5.418	5.464	5.329	5.359	10,939,352	-0.06(-1.08%)
Apr 04, 2005	5.507	5.518	5.362	5.418	10,992,343	+0.00(+0.00%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Marathon Oil (NY: MRO )

Historical Prices

Sections

Services

Statesman Examiner