Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.461	8.563	8.346	8.552	16,594,279	+0.06(+0.77%)
May 30, 2006	8.729	8.802	8.460	8.487	11,308,856	-0.17(-2.00%)
May 26, 2006	8.628	8.697	8.557	8.661	8,568,738	+0.03(+0.38%)
May 25, 2006	8.583	8.768	8.506	8.628	18,102,330	+0.27(+3.22%)
May 24, 2006	8.327	8.490	8.148	8.359	15,191,092	-0.09(-1.11%)
May 23, 2006	8.474	8.756	8.426	8.452	20,753,818	+0.20(+2.40%)
May 22, 2006	8.370	8.433	8.049	8.254	27,106,768	-0.35(-4.07%)
May 19, 2006	8.520	8.698	8.365	8.604	17,673,214	+0.09(+1.06%)
May 18, 2006	8.547	8.662	8.474	8.514	16,001,062	-0.01(-0.16%)
May 17, 2006	8.731	8.832	8.381	8.527	16,521,443	-0.22(-2.46%)
May 16, 2006	8.604	8.894	8.586	8.743	17,257,698	+0.17(+1.95%)
May 15, 2006	8.547	8.721	8.419	8.575	18,380,072	-0.35(-3.97%)
May 12, 2006	9.155	9.173	8.912	8.930	14,965,565	-0.26(-2.83%)
May 11, 2006	9.470	9.516	9.147	9.189	12,760,307	-0.15(-1.63%)
May 10, 2006	9.193	9.349	9.138	9.342	11,633,985	+0.13(+1.40%)
May 09, 2006	9.173	9.286	9.103	9.213	16,227,906	+0.00(+0.04%)
May 08, 2006	9.105	9.228	9.042	9.210	11,885,838	-0.05(-0.53%)
May 05, 2006	9.225	9.317	9.162	9.259	14,745,741	+0.09(+0.93%)
May 04, 2006	9.185	9.334	8.997	9.173	16,714,940	-0.05(-0.57%)
May 03, 2006	9.319	9.377	9.110	9.226	10,789,791	-0.14(-1.47%)
May 02, 2006	9.310	9.394	9.175	9.364	12,771,276	+0.12(+1.28%)
May 01, 2006	9.139	9.335	9.130	9.245	10,607,263	+0.20(+2.23%)
Apr 28, 2006	9.020	9.185	8.974	9.043	15,384,590	+0.09(+0.99%)
Apr 27, 2006	9.116	9.335	8.899	8.955	19,304,560	-0.38(-4.04%)
Apr 26, 2006	9.416	9.661	9.254	9.332	17,627,582	-0.10(-1.09%)
Apr 25, 2006	9.650	9.749	9.315	9.434	18,234,840	-0.12(-1.26%)
Apr 24, 2006	9.766	9.771	9.510	9.555	12,063,979	-0.25(-2.55%)
Apr 21, 2006	9.731	9.863	9.604	9.805	12,702,389	+0.16(+1.62%)
Apr 20, 2006	9.606	9.678	9.375	9.649	14,442,112	+0.02(+0.18%)
Apr 19, 2006	9.572	9.686	9.481	9.631	12,682,645	+0.00(+0.00%)
Apr 18, 2006	9.481	9.639	9.416	9.631	15,797,472	+0.25(+2.61%)
Apr 17, 2006	9.156	9.400	9.135	9.386	9,979,822	+0.31(+3.39%)
Apr 13, 2006	9.034	9.092	8.916	9.079	6,826,821	+0.04(+0.49%)
Apr 12, 2006	9.020	9.114	8.900	9.034	10,540,570	+0.00(+0.03%)
Apr 11, 2006	9.105	9.187	8.980	9.032	13,400,472	+0.01(+0.15%)
Apr 10, 2006	9.008	9.103	8.986	9.018	7,429,691	+0.12(+1.33%)
Apr 07, 2006	9.002	9.077	8.835	8.900	10,125,932	-0.13(-1.48%)
Apr 06, 2006	9.128	9.128	8.910	9.033	13,661,540	-0.04(-0.48%)
Apr 05, 2006	8.916	9.107	8.884	9.077	12,686,594	+0.17(+1.96%)
Apr 04, 2006	8.771	8.910	8.685	8.902	10,123,300	+0.16(+1.85%)
Apr 03, 2006	8.737	8.900	8.683	8.740	10,864,821	+0.06(+0.70%)
Mar 31, 2006	8.706	8.729	8.540	8.680	12,120,142	-0.10(-1.09%)
Mar 30, 2006	8.724	8.904	8.713	8.776	11,922,256	+0.01(+0.06%)
Mar 29, 2006	8.884	8.887	8.700	8.770	22,319,348	-0.12(-1.33%)
Mar 28, 2006	8.980	9.043	8.845	8.888	11,783,605	-0.02(-0.19%)
Mar 27, 2006	8.837	8.909	8.740	8.906	13,345,626	+0.10(+1.10%)
Mar 24, 2006	8.788	8.980	8.778	8.809	23,043,758	+0.02(+0.25%)
Mar 23, 2006	8.802	8.860	8.757	8.787	13,810,283	+0.10(+1.14%)
Mar 22, 2006	8.624	8.734	8.555	8.688	14,938,800	+0.06(+0.74%)
Mar 21, 2006	8.487	8.661	8.418	8.624	17,597,746	+0.11(+1.28%)
Mar 20, 2006	8.689	8.731	8.501	8.515	9,447,594	-0.19(-2.15%)
Mar 17, 2006	8.888	8.888	8.673	8.702	12,825,684	-0.13(-1.51%)
Mar 16, 2006	8.507	8.875	8.507	8.835	19,074,206	+0.32(+3.76%)
Mar 15, 2006	8.273	8.524	8.253	8.515	14,657,109	+0.18(+2.19%)
Mar 14, 2006	8.100	8.348	8.046	8.332	12,181,569	+0.23(+2.87%)
Mar 13, 2006	7.973	8.135	7.973	8.100	12,727,838	+0.18(+2.27%)
Mar 10, 2006	7.766	7.977	7.700	7.920	10,929,320	+0.08(+1.00%)
Mar 09, 2006	7.980	8.054	7.821	7.841	15,275,336	-0.08(-1.04%)
Mar 08, 2006	7.804	8.029	7.731	7.923	12,739,246	+0.07(+0.87%)
Mar 07, 2006	7.959	7.977	7.758	7.855	16,041,867	-0.11(-1.36%)
Mar 06, 2006	8.204	8.204	7.948	7.963	8,313,374	-0.28(-3.40%)
Mar 03, 2006	8.199	8.356	8.196	8.243	10,862,188	-0.04(-0.43%)
Mar 02, 2006	8.262	8.346	8.220	8.279	11,634,862	+0.02(+0.22%)
Mar 01, 2006	8.091	8.262	8.058	8.261	9,757,366	+0.22(+2.68%)
Feb 28, 2006	8.147	8.131	7.975	8.045	11,398,365	-0.10(-1.24%)
Feb 27, 2006	8.193	8.246	8.119	8.147	10,231,676	-0.08(-1.00%)
Feb 24, 2006	8.222	8.282	8.218	8.229	9,426,972	+0.12(+1.43%)
Feb 23, 2006	8.084	8.242	8.018	8.112	11,924,011	+0.03(+0.35%)
Feb 22, 2006	8.043	8.111	7.971	8.084	13,599,235	-0.01(-0.08%)
Feb 21, 2006	8.185	8.295	8.091	8.091	14,155,595	-0.01(-0.18%)
Feb 17, 2006	8.085	8.155	8.049	8.106	15,620,648	+0.19(+2.37%)
Feb 16, 2006	7.738	7.954	7.736	7.918	16,044,500	+0.22(+2.89%)
Feb 15, 2006	7.683	7.862	7.596	7.695	17,296,310	+0.11(+1.50%)
Feb 14, 2006	7.465	7.635	7.464	7.581	17,745,610	-0.10(-1.35%)
Feb 13, 2006	7.555	7.874	7.555	7.685	15,532,017	+0.12(+1.52%)
Feb 10, 2006	7.795	7.840	7.396	7.570	22,914,760	-0.17(-2.16%)
Feb 09, 2006	7.960	8.046	7.715	7.738	14,919,494	-0.17(-2.09%)
Feb 08, 2006	8.085	8.085	7.732	7.903	17,573,614	-0.06(-0.70%)
Feb 07, 2006	8.230	8.233	7.918	7.959	14,097,239	-0.38(-4.55%)
Feb 06, 2006	8.237	8.376	8.229	8.338	13,507,971	+0.18(+2.18%)
Feb 03, 2006	8.173	8.259	8.042	8.160	15,359,141	-0.17(-2.07%)
Feb 02, 2006	8.598	8.718	8.224	8.332	18,220,360	-0.32(-3.70%)
Feb 01, 2006	8.763	8.868	8.607	8.653	15,109,920	-0.11(-1.22%)
Jan 31, 2006	8.677	8.829	8.628	8.760	12,431,230	+0.04(+0.42%)
Jan 30, 2006	8.689	8.863	8.645	8.723	13,087,629	+0.17(+2.01%)
Jan 27, 2006	8.326	8.572	8.319	8.551	14,666,324	+0.29(+3.50%)
Jan 26, 2006	8.370	8.454	8.115	8.262	19,815,728	+0.06(+0.75%)
Jan 25, 2006	8.359	8.444	8.068	8.200	14,815,067	-0.10(-1.21%)
Jan 24, 2006	8.205	8.413	8.193	8.300	12,949,417	+0.03(+0.40%)
Jan 23, 2006	8.261	8.376	8.205	8.267	11,483,486	-0.01(-0.10%)
Jan 20, 2006	8.324	8.445	8.196	8.275	13,999,393	+0.03(+0.37%)
Jan 19, 2006	8.202	8.256	8.108	8.245	16,906,682	+0.10(+1.27%)
Jan 18, 2006	8.171	8.188	8.008	8.141	16,574,973	-0.02(-0.21%)
Jan 17, 2006	8.218	8.281	8.091	8.158	14,774,261	+0.03(+0.38%)
Jan 13, 2006	7.857	8.142	7.856	8.127	10,609,457	+0.23(+2.91%)
Jan 12, 2006	8.068	8.143	7.865	7.897	13,509,726	-0.07(-0.83%)
Jan 11, 2006	7.817	8.060	7.757	7.963	15,703,137	+0.04(+0.55%)
Jan 10, 2006	7.738	7.979	7.738	7.920	20,004,398	+0.18(+2.27%)
Jan 09, 2006	7.612	7.779	7.560	7.744	12,610,248	+0.14(+1.90%)
Jan 06, 2006	7.589	7.715	7.571	7.600	11,941,124	+0.09(+1.23%)
Jan 05, 2006	7.487	7.542	7.338	7.507	13,757,631	-0.03(-0.33%)
Jan 04, 2006	7.317	7.552	7.303	7.532	15,594,761	+0.10(+1.32%)
Jan 03, 2006	7.082	7.434	7.066	7.434	19,480,508	+0.49(+7.00%)
Dec 30, 2005	7.008	7.008	6.887	6.948	10,508,540	+0.03(+0.44%)
Dec 29, 2005	6.989	7.064	6.901	6.917	6,076,963	-0.07(-0.98%)
Dec 28, 2005	6.881	7.044	6.860	6.985	9,585,807	+0.15(+2.23%)
Dec 27, 2005	7.047	7.065	6.786	6.833	9,836,783	-0.25(-3.54%)
Dec 23, 2005	7.061	7.142	6.949	7.083	4,882,631	-0.04(-0.58%)
Dec 22, 2005	7.082	7.179	7.058	7.124	8,727,573	+0.07(+0.94%)
Dec 21, 2005	7.029	7.128	7.005	7.058	7,864,512	+0.06(+0.83%)
Dec 20, 2005	7.025	7.065	6.985	7.000	10,293,104	+0.00(+0.00%)
Dec 19, 2005	7.061	7.123	6.972	7.000	9,750,345	-0.04(-0.58%)
Dec 16, 2005	7.165	7.173	7.008	7.041	15,858,023	-0.12(-1.73%)
Dec 15, 2005	7.320	7.315	7.104	7.165	11,050,421	-0.15(-2.12%)
Dec 14, 2005	7.048	7.324	7.048	7.320	16,582,871	+0.26(+3.73%)
Dec 13, 2005	7.065	7.172	7.039	7.057	12,935,376	+0.01(+0.10%)
Dec 12, 2005	7.065	7.155	6.997	7.050	17,113,344	+0.02(+0.26%)
Dec 09, 2005	7.095	7.131	6.997	7.032	11,500,160	-0.08(-1.14%)
Dec 08, 2005	7.063	7.134	6.982	7.113	13,722,529	+0.11(+1.51%)
Dec 07, 2005	7.060	7.081	6.923	7.007	14,607,090	-0.00(-0.07%)
Dec 06, 2005	6.985	7.131	6.955	7.012	17,150,638	-0.02(-0.29%)
Dec 05, 2005	6.963	7.082	6.949	7.032	12,605,860	+0.10(+1.51%)
Dec 02, 2005	6.942	7.067	6.825	6.927	9,167,659	-0.04(-0.56%)
Dec 01, 2005	6.797	6.985	6.795	6.966	9,517,358	+0.21(+3.10%)
Nov 30, 2005	6.754	6.836	6.690	6.756	11,464,619	+0.08(+1.16%)
Nov 29, 2005	6.683	6.755	6.641	6.679	10,254,053	+0.08(+1.28%)
Nov 28, 2005	6.826	6.850	6.587	6.595	14,385,950	-0.36(-5.13%)
Nov 25, 2005	6.951	6.997	6.911	6.951	2,812,954	+0.03(+0.46%)
Nov 23, 2005	6.889	6.987	6.833	6.919	8,638,064	-0.05(-0.70%)
Nov 22, 2005	6.871	7.006	6.851	6.968	12,867,806	+0.16(+2.33%)
Nov 21, 2005	6.762	6.815	6.636	6.810	9,464,706	+0.08(+1.25%)
Nov 18, 2005	6.778	6.779	6.604	6.726	11,515,078	+0.04(+0.61%)
Nov 17, 2005	6.735	6.775	6.587	6.685	12,415,434	+0.03(+0.48%)
Nov 16, 2005	6.522	6.687	6.483	6.653	11,612,485	+0.14(+2.21%)
Nov 15, 2005	6.632	6.664	6.491	6.509	17,271,300	-0.14(-2.04%)
Nov 14, 2005	6.592	6.654	6.555	6.645	13,379,411	+0.12(+1.85%)
Nov 11, 2005	6.432	6.571	6.430	6.524	10,337,858	+0.10(+1.63%)
Nov 10, 2005	6.655	6.655	6.393	6.419	20,924,938	-0.33(-4.85%)
Nov 09, 2005	6.780	6.927	6.620	6.746	12,438,250	-0.05(-0.75%)
Nov 08, 2005	6.703	6.860	6.693	6.797	8,799,092	+0.08(+1.14%)
Nov 07, 2005	6.943	6.940	6.688	6.721	15,055,074	-0.22(-3.20%)
Nov 04, 2005	7.156	7.191	6.877	6.943	10,896,851	-0.25(-3.48%)
Nov 03, 2005	7.046	7.234	7.029	7.194	14,031,423	+0.18(+2.58%)
Nov 02, 2005	6.819	7.013	6.786	7.013	12,685,277	+0.21(+3.13%)
Nov 01, 2005	6.746	6.898	6.742	6.800	13,625,561	-0.06(-0.81%)
Oct 31, 2005	6.837	6.991	6.753	6.856	12,572,075	+0.03(+0.37%)
Oct 28, 2005	6.615	6.866	6.508	6.830	15,407,845	+0.30(+4.64%)
Oct 27, 2005	6.906	6.936	6.524	6.527	16,816,734	-0.43(-6.22%)
Oct 26, 2005	6.968	7.207	6.885	6.960	14,868,158	+0.04(+0.51%)
Oct 25, 2005	6.818	6.974	6.709	6.925	12,766,011	+0.13(+1.96%)
Oct 24, 2005	6.511	6.797	6.497	6.792	12,315,833	+0.26(+3.98%)
Oct 21, 2005	6.613	6.663	6.364	6.532	17,935,160	+0.12(+1.85%)
Oct 20, 2005	6.763	6.797	6.314	6.413	19,763,074	-0.43(-6.23%)
Oct 19, 2005	6.907	6.907	6.506	6.840	19,814,412	+0.13(+1.95%)
Oct 18, 2005	6.940	7.031	6.707	6.709	16,162,968	-0.29(-4.18%)
Oct 17, 2005	6.883	7.020	6.791	7.001	14,298,634	+0.19(+2.83%)
Oct 14, 2005	6.712	6.852	6.615	6.809	21,049,988	-0.02(-0.25%)
Oct 13, 2005	7.065	7.065	6.679	6.826	17,818,446	-0.26(-3.68%)
Oct 12, 2005	7.248	7.311	7.015	7.087	10,863,066	-0.16(-2.19%)
Oct 11, 2005	7.191	7.372	7.151	7.245	12,853,765	+0.17(+2.47%)
Oct 10, 2005	7.105	7.105	6.938	7.071	12,598,401	-0.03(-0.48%)
Oct 07, 2005	7.048	7.169	6.983	7.105	17,336,678	+0.27(+4.00%)
Oct 06, 2005	6.923	7.054	6.683	6.832	28,327,864	-0.13(-1.83%)
Oct 05, 2005	7.409	7.441	6.950	6.959	24,614,992	-0.43(-5.84%)
Oct 04, 2005	7.751	7.772	7.391	7.391	19,353,702	-0.50(-6.29%)
Oct 03, 2005	7.914	7.973	7.809	7.887	9,548,511	+0.03(+0.41%)
Sep 30, 2005	7.969	8.016	7.841	7.855	9,286,565	-0.11(-1.43%)
Sep 29, 2005	8.034	8.073	7.886	7.969	11,551,496	-0.04(-0.46%)
Sep 28, 2005	8.028	8.054	7.864	8.005	12,684,400	+0.04(+0.50%)
Sep 27, 2005	7.913	7.983	7.834	7.965	10,687,558	+0.04(+0.45%)
Sep 26, 2005	7.777	7.959	7.749	7.930	12,602,350	+0.12(+1.49%)
Sep 23, 2005	7.814	7.988	7.759	7.814	11,145,195	-0.22(-2.71%)
Sep 22, 2005	8.233	8.282	7.804	8.032	19,408,548	-0.04(-0.49%)
Sep 21, 2005	7.960	8.074	7.867	8.071	15,448,650	+0.27(+3.49%)
Sep 20, 2005	7.851	7.889	7.716	7.799	13,241,638	-0.09(-1.10%)
Sep 19, 2005	7.886	7.965	7.857	7.886	11,765,177	+0.14(+1.76%)
Sep 16, 2005	7.726	7.753	7.644	7.749	12,688,787	+0.06(+0.85%)
Sep 15, 2005	7.712	7.777	7.567	7.684	8,309,863	+0.03(+0.43%)
Sep 14, 2005	7.630	7.702	7.537	7.651	11,135,981	+0.08(+1.07%)
Sep 13, 2005	7.663	7.675	7.544	7.570	15,657,505	-0.06(-0.76%)
Sep 12, 2005	7.738	7.789	7.548	7.628	15,628,107	-0.09(-1.20%)
Sep 09, 2005	7.538	7.725	7.530	7.720	10,012,291	+0.24(+3.21%)
Sep 08, 2005	7.601	7.610	7.457	7.480	10,815,679	-0.04(-0.56%)
Sep 07, 2005	7.458	7.614	7.412	7.522	10,674,834	+0.04(+0.47%)
Sep 06, 2005	7.361	7.497	7.343	7.487	10,508,540	+0.07(+0.97%)
Sep 02, 2005	7.415	7.554	7.375	7.415	11,200,919	-0.20(-2.62%)
Sep 01, 2005	7.407	7.691	7.328	7.614	22,114,442	+0.29(+3.90%)
Aug 31, 2005	7.075	7.396	7.071	7.328	23,120,104	+0.26(+3.74%)
Aug 30, 2005	6.874	7.080	6.864	7.064	14,653,599	+0.22(+3.16%)
Aug 29, 2005	6.922	6.922	6.721	6.848	10,535,743	+0.10(+1.50%)
Aug 26, 2005	6.746	6.842	6.746	6.746	8,129,529	-0.04(-0.60%)
Aug 25, 2005	6.826	6.826	6.783	6.787	7,729,371	-0.07(-0.96%)
Aug 24, 2005	6.822	6.915	6.761	6.853	10,749,424	+0.06(+0.87%)
Aug 23, 2005	6.894	6.913	6.716	6.794	10,842,444	-0.07(-1.05%)
Aug 22, 2005	6.900	6.967	6.785	6.866	8,689,400	+0.01(+0.08%)
Aug 19, 2005	6.756	6.871	6.750	6.860	8,932,478	+0.14(+2.12%)
Aug 18, 2005	6.615	6.729	6.575	6.718	14,629,906	-0.01(-0.22%)
Aug 17, 2005	6.898	7.007	6.672	6.732	15,653,117	-0.21(-3.02%)
Aug 16, 2005	7.065	7.083	6.925	6.942	10,347,072	-0.15(-2.17%)
Aug 15, 2005	7.186	7.188	7.048	7.096	10,510,734	-0.13(-1.80%)
Aug 12, 2005	7.274	7.290	7.179	7.226	10,185,605	-0.03(-0.41%)
Aug 11, 2005	7.179	7.312	7.171	7.256	14,550,488	+0.10(+1.35%)
Aug 10, 2005	7.065	7.179	7.017	7.159	12,875,265	+0.13(+1.91%)
Aug 09, 2005	7.065	7.088	6.980	7.024	10,084,688	+0.03(+0.37%)
Aug 08, 2005	6.891	7.099	6.891	6.998	12,809,010	+0.17(+2.42%)
Aug 05, 2005	6.846	6.858	6.721	6.833	7,391,079	-0.04(-0.55%)
Aug 04, 2005	6.843	6.928	6.837	6.870	9,629,684	+0.01(+0.10%)
Aug 03, 2005	6.999	6.999	6.833	6.864	11,271,999	-0.05(-0.68%)
Aug 02, 2005	6.860	6.985	6.844	6.910	14,600,508	+0.11(+1.63%)
Aug 01, 2005	6.723	6.837	6.713	6.800	13,430,747	+0.15(+2.24%)
Jul 29, 2005	6.723	6.737	6.629	6.650	10,675,711	-0.07(-1.07%)
Jul 28, 2005	6.701	6.724	6.599	6.722	17,158,536	+0.13(+1.92%)
Jul 27, 2005	6.580	6.621	6.411	6.596	9,598,970	+0.02(+0.35%)
Jul 26, 2005	6.609	6.621	6.524	6.573	9,412,492	-0.04(-0.53%)
Jul 25, 2005	6.564	6.671	6.532	6.608	14,047,658	+0.07(+1.03%)
Jul 22, 2005	6.402	6.554	6.400	6.541	10,852,974	+0.17(+2.65%)
Jul 21, 2005	6.393	6.444	6.286	6.372	11,239,530	+0.00(+0.02%)
Jul 20, 2005	6.330	6.399	6.257	6.371	9,300,606	+0.03(+0.49%)
Jul 19, 2005	6.234	6.340	6.197	6.340	9,051,385	+0.11(+1.74%)
Jul 18, 2005	6.233	6.265	6.184	6.232	12,167,968	-0.06(-0.98%)
Jul 15, 2005	6.376	6.397	6.257	6.294	13,076,221	-0.05(-0.81%)
Jul 14, 2005	6.697	6.697	6.262	6.345	17,603,888	-0.23(-3.45%)
Jul 13, 2005	6.632	6.662	6.547	6.572	12,534,779	-0.00(-0.05%)
Jul 12, 2005	6.473	6.619	6.443	6.575	14,546,101	+0.14(+2.25%)
Jul 11, 2005	6.268	6.437	6.265	6.430	14,371,470	+0.03(+0.53%)
Jul 08, 2005	6.473	6.490	6.315	6.396	14,776,894	-0.01(-0.12%)
Jul 07, 2005	6.222	6.421	6.198	6.404	19,759,564	+0.12(+1.92%)
Jul 06, 2005	6.501	6.552	6.272	6.283	23,990,184	-0.19(-2.96%)
Jul 05, 2005	6.358	6.493	6.336	6.475	17,622,756	+0.15(+2.30%)
Jul 01, 2005	6.154	6.336	6.130	6.329	17,986,056	+0.25(+4.07%)
Jun 30, 2005	6.089	6.290	6.082	6.082	18,359,012	-0.01(-0.17%)
Jun 29, 2005	6.127	6.174	6.020	6.092	16,736,001	-0.06(-0.93%)
Jun 28, 2005	6.334	6.347	6.121	6.149	13,764,213	-0.18(-2.91%)
Jun 27, 2005	6.272	6.370	6.272	6.334	9,761,315	+0.09(+1.46%)
Jun 24, 2005	6.273	6.317	6.205	6.242	9,794,661	+0.04(+0.61%)
Jun 23, 2005	6.211	6.324	6.142	6.205	13,225,403	+0.05(+0.74%)
Jun 22, 2005	6.193	6.241	6.045	6.159	23,951,134	+0.14(+2.27%)
Jun 21, 2005	6.226	6.234	6.017	6.023	13,450,053	-0.20(-3.28%)
Jun 20, 2005	6.302	6.330	6.189	6.226	10,403,235	-0.03(-0.55%)
Jun 17, 2005	6.222	6.311	6.191	6.261	15,652,678	+0.14(+2.23%)
Jun 16, 2005	6.037	6.131	5.978	6.124	11,388,712	+0.11(+1.86%)
Jun 15, 2005	5.954	6.037	5.926	6.012	8,821,031	+0.08(+1.36%)
Jun 14, 2005	5.909	5.947	5.840	5.931	7,947,439	+0.03(+0.54%)
Jun 13, 2005	5.893	5.925	5.852	5.899	7,877,675	-0.02(-0.33%)
Jun 10, 2005	5.926	5.927	5.850	5.919	9,895,139	+0.00(+0.04%)
Jun 09, 2005	5.779	5.926	5.768	5.917	10,827,087	+0.15(+2.59%)
Jun 08, 2005	5.662	5.811	5.656	5.767	13,150,812	+0.09(+1.65%)
Jun 07, 2005	5.686	5.750	5.664	5.674	7,855,736	-0.01(-0.22%)
Jun 06, 2005	5.726	5.740	5.650	5.686	7,088,328	-0.01(-0.18%)
Jun 03, 2005	5.652	5.710	5.642	5.697	6,719,322	+0.05(+0.87%)
Jun 02, 2005	5.633	5.695	5.584	5.648	9,082,537	-0.01(-0.10%)

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