Marine Petroleum U (NQ: MARPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.828	7.828	7.828	7.828	396	+0.23(+3.07%)
May 27, 2005	7.759	7.834	7.594	7.594	2,909	-0.23(-2.92%)
May 26, 2005	8.091	8.243	7.768	7.822	3,967	-0.05(-0.69%)
May 25, 2005	7.834	8.161	7.834	7.877	9,977	+0.03(+0.42%)
May 24, 2005	8.394	8.394	7.411	7.843	13,223	+0.05(+0.70%)
May 23, 2005	7.808	7.831	7.713	7.789	8,377	+0.23(+3.00%)
May 20, 2005	7.849	7.849	7.562	7.562	2,644	-0.31(-3.99%)
May 19, 2005	7.877	7.877	7.877	7.877	578	-0.01(-0.15%)
May 18, 2005	7.859	7.889	7.859	7.889	2,975	+0.03(+0.35%)
May 17, 2005	8.128	8.128	7.862	7.862	1,322	-0.02(-0.23%)
May 16, 2005	7.886	7.886	7.753	7.880	6,648	+0.01(+0.12%)
May 13, 2005	9.649	9.649	7.871	7.871	34,771	-0.29(-3.59%)
May 12, 2005	8.091	8.164	8.091	8.164	4,625	+0.07(+0.89%)
May 11, 2005	7.874	8.152	7.874	8.092	5,709	-0.30(-3.60%)
May 10, 2005	8.287	8.394	8.287	8.394	9,332	-0.00(-0.00%)
May 09, 2005	8.176	8.394	8.084	8.394	4,033	+0.00(+0.00%)
May 06, 2005	8.061	8.394	8.061	8.394	17,686	+0.33(+4.10%)
May 05, 2005	7.683	8.064	7.683	8.064	16,291	+0.38(+4.99%)
May 04, 2005	7.592	7.680	7.438	7.680	5,134	+0.09(+1.16%)
May 03, 2005	7.278	7.592	7.278	7.592	10,132	+0.33(+4.58%)
May 02, 2005	7.190	7.260	7.131	7.260	8,721	+0.07(+1.01%)
Apr 29, 2005	7.245	7.245	6.957	7.187	2,958	+0.25(+3.53%)
Apr 28, 2005	7.036	7.213	6.942	6.942	4,777	-0.39(-5.28%)
Apr 27, 2005	6.891	7.329	6.891	7.329	4,274	-0.08(-1.02%)
Apr 26, 2005	6.655	7.411	6.655	7.405	13,868	-0.13(-1.70%)
Apr 25, 2005	7.562	7.562	7.411	7.532	8,188	-0.03(-0.39%)
Apr 22, 2005	7.523	7.562	7.502	7.562	14,265	+0.00(+0.00%)
Apr 21, 2005	7.592	7.683	7.523	7.562	10,582	-0.12(-1.57%)
Apr 20, 2005	7.554	7.683	7.554	7.683	6,496	+0.16(+2.13%)
Apr 19, 2005	7.562	7.675	7.523	7.523	7,259	-0.11(-1.50%)
Apr 18, 2005	7.653	7.683	7.562	7.638	14,513	-0.01(-0.16%)
Apr 15, 2005	7.650	7.650	7.650	7.650	330	+0.08(+1.03%)
Apr 14, 2005	7.653	7.653	7.572	7.572	8,674	-0.09(-1.13%)
Apr 13, 2005	7.756	7.756	7.658	7.658	5,626	-0.10(-1.26%)
Apr 12, 2005	7.665	7.756	7.665	7.756	2,644	+0.18(+2.36%)
Apr 11, 2005	7.585	7.665	7.577	7.577	3,305	-0.08(-1.03%)
Apr 08, 2005	7.572	7.656	7.572	7.656	17,190	+0.00(+0.02%)
Apr 07, 2005	7.955	7.955	7.562	7.655	1,821	+0.13(+1.75%)
Apr 06, 2005	7.611	7.611	7.487	7.523	12,453	-0.13(-1.66%)
Apr 05, 2005	7.608	7.650	7.608	7.650	661	+0.05(+0.68%)
Apr 04, 2005	7.562	7.608	7.532	7.598	45,678	+0.04(+0.48%)
Apr 01, 2005	7.604	7.604	7.562	7.562	2,115	+0.00(+0.00%)
Mar 31, 2005	7.532	7.562	7.532	7.562	6,033	+0.00(+0.00%)
Mar 30, 2005	7.577	7.578	7.562	7.562	5,289	-0.02(-0.24%)
Mar 29, 2005	7.608	7.668	7.578	7.580	20,007	-0.03(-0.36%)
Mar 28, 2005	7.526	7.650	7.526	7.608	36,553	+0.11(+1.53%)
Mar 24, 2005	7.562	7.562	7.493	7.493	26,295	-0.07(-0.92%)
Mar 23, 2005	8.088	8.088	7.459	7.562	37,710	-0.44(-5.48%)
Mar 22, 2005	8.034	8.163	8.001	8.001	11,514	-0.11(-1.42%)
Mar 21, 2005	8.237	8.364	8.040	8.116	22,602	-0.20(-2.44%)
Mar 18, 2005	8.243	8.318	8.243	8.318	6,225	+0.08(+1.03%)
Mar 17, 2005	8.318	8.318	8.234	8.234	4,429	-0.03(-0.40%)
Mar 16, 2005	8.349	8.379	8.222	8.267	6,575	-0.05(-0.55%)
Mar 15, 2005	8.364	8.394	8.312	8.312	3,038	-0.06(-0.72%)
Mar 14, 2005	8.287	8.424	8.225	8.373	54,865	-0.01(-0.07%)
Mar 11, 2005	8.318	8.379	8.106	8.379	19,607	+0.17(+2.06%)
Mar 10, 2005	8.349	8.349	8.167	8.209	7,322	-0.18(-2.20%)
Mar 09, 2005	8.167	8.394	8.167	8.394	4,628	+0.08(+0.91%)
Mar 08, 2005	8.318	8.349	8.318	8.318	11,620	-0.06(-0.69%)
Mar 07, 2005	8.200	8.430	8.200	8.376	8,926	-0.02(-0.30%)
Mar 04, 2005	8.200	8.461	8.200	8.401	7,537	-0.01(-0.06%)
Mar 03, 2005	8.424	8.425	8.406	8.406	1,041	-0.06(-0.71%)
Mar 02, 2005	8.439	8.467	8.400	8.467	5,355	+0.05(+0.61%)