Marine Petroleum U (NQ: MARPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jan 30, 2006	9.806	10.15	9.759	10.15	12,870	+0.16(+1.64%)
Jan 27, 2006	9.875	9.986	9.875	9.986	3,879	+0.13(+1.36%)
Jan 26, 2006	9.833	9.851	9.806	9.851	9,403	+0.15(+1.51%)
Jan 25, 2006	9.550	9.705	9.550	9.705	3,852	+0.15(+1.59%)
Jan 24, 2006	9.350	9.693	9.111	9.553	21,238	-0.01(-0.06%)
Jan 23, 2006	9.642	9.702	9.421	9.559	10,414	-0.10(-1.05%)
Jan 20, 2006	9.875	9.875	9.660	9.660	2,395	-0.21(-2.18%)
Jan 19, 2006	9.627	9.875	9.627	9.875	3,115	+0.25(+2.57%)
Jan 18, 2006	9.699	9.699	9.627	9.627	669	+0.01(+0.06%)
Jan 17, 2006	9.472	9.621	9.472	9.621	3,467	+0.15(+1.61%)
Jan 13, 2006	9.445	9.490	9.266	9.469	8,535	-0.21(-2.22%)
Jan 12, 2006	9.409	9.684	9.409	9.684	669	+0.00(+0.00%)
Jan 11, 2006	9.320	9.684	9.320	9.684	3,735	+0.13(+1.41%)
Jan 10, 2006	9.675	9.687	9.403	9.550	8,461	-0.13(-1.30%)
Jan 09, 2006	9.657	9.681	9.657	9.675	2,411	+0.11(+1.12%)
Jan 06, 2006	9.580	9.580	9.505	9.568	4,606	+0.00(+0.02%)
Jan 05, 2006	9.338	9.627	9.338	9.566	4,254	+0.16(+1.73%)
Jan 04, 2006	9.597	9.842	9.108	9.403	7,034	-0.42(-4.26%)
Jan 03, 2006	9.630	9.986	9.254	9.821	19,509	+0.27(+2.88%)
Dec 30, 2005	9.254	9.553	9.254	9.547	11,386	+0.29(+3.16%)
Dec 29, 2005	9.254	9.254	9.234	9.254	2,351	+0.00(+0.00%)
Dec 28, 2005	9.197	9.254	9.197	9.254	669	+0.06(+0.65%)
Dec 27, 2005	8.812	9.194	8.812	9.194	9,714	+0.35(+3.98%)
Dec 23, 2005	8.842	8.842	8.842	8.842	0	+0.00(+0.00%)
Dec 22, 2005	9.149	9.149	8.842	8.842	1,507	-0.10(-1.16%)
Dec 21, 2005	9.090	9.254	8.946	8.946	4,237	+0.07(+0.73%)
Dec 20, 2005	9.027	9.027	8.881	8.881	7,051	-0.17(-1.83%)
Dec 19, 2005	9.051	9.051	9.003	9.046	1,758	-0.20(-2.21%)
Dec 16, 2005	9.314	9.389	9.251	9.251	8,659	-0.06(-0.67%)
Dec 15, 2005	9.251	9.386	9.251	9.314	8,374	+0.07(+0.81%)
Dec 14, 2005	9.169	9.239	8.896	9.239	5,822	+0.01(+0.06%)
Dec 13, 2005	8.911	9.239	8.806	9.233	10,083	+0.28(+3.10%)
Dec 12, 2005	9.059	9.059	8.956	8.956	5,158	-0.04(-0.50%)
Dec 09, 2005	8.956	9.000	8.956	9.000	8,977	+0.05(+0.60%)
Dec 08, 2005	8.956	8.956	8.842	8.947	2,023	-0.01(-0.07%)
Dec 07, 2005	8.956	8.956	8.953	8.953	1,339	-0.00(-0.03%)
Dec 06, 2005	8.810	8.956	8.810	8.956	8,213	+0.13(+1.46%)
Dec 05, 2005	8.896	8.926	8.806	8.827	3,671	-0.07(-0.77%)
Dec 02, 2005	8.875	8.956	8.727	8.896	5,564	+0.09(+1.01%)
Dec 01, 2005	8.756	8.881	8.756	8.806	6,029	-0.24(-2.64%)
Nov 30, 2005	9.042	9.045	8.788	9.045	3,818	+0.06(+0.70%)
Nov 29, 2005	8.791	9.096	8.791	8.983	2,612	+0.33(+3.76%)
Nov 28, 2005	9.281	9.386	8.657	8.657	21,405	-0.75(-7.97%)
Nov 25, 2005	9.284	9.448	9.284	9.406	15,057	+0.18(+1.97%)
Nov 23, 2005	8.953	9.224	8.681	9.224	18,524	+0.27(+3.03%)
Nov 22, 2005	8.478	8.953	8.478	8.953	14,246	+0.51(+6.04%)
Nov 21, 2005	8.365	8.472	8.359	8.443	7,563	+0.03(+0.34%)
Nov 18, 2005	8.415	8.415	8.415	8.415	0	+0.00(+0.00%)
Nov 17, 2005	8.433	8.467	8.415	8.415	4,421	-0.00(-0.04%)
Nov 16, 2005	8.344	8.418	8.344	8.418	7,493	+0.09(+1.04%)
Nov 15, 2005	8.353	8.353	8.278	8.332	3,349	-0.01(-0.14%)
Nov 14, 2005	8.359	8.607	8.329	8.344	20,588	-0.24(-2.77%)
Nov 11, 2005	8.627	8.627	8.581	8.581	1,507	-0.12(-1.39%)
Nov 10, 2005	8.785	8.785	8.627	8.702	6,029	-0.08(-0.92%)
Nov 09, 2005	8.732	8.783	8.732	8.783	2,200	+0.05(+0.58%)
Nov 08, 2005	8.732	8.732	8.732	8.732	669	-0.05(-0.56%)
Nov 07, 2005	8.956	8.956	8.747	8.781	5,359	-0.17(-1.95%)
Nov 04, 2005	8.592	8.956	8.592	8.956	9,975	+0.15(+1.69%)
Nov 03, 2005	8.582	8.806	8.582	8.806	3,018	+0.38(+4.54%)
Nov 02, 2005	8.209	8.424	8.209	8.424	5,460	+0.21(+2.58%)