ORACLE CORP $34.05
-0.18
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/31/2008
|
17.81
|
17.99
|
17.68
|
17.73
|
234017
|
|
12/30/2008
|
17.35
|
17.86
|
17.25
|
17.83
|
244945
|
|
12/29/2008
|
17.32
|
17.40
|
17.02
|
17.22
|
211825
|
|
12/26/2008
|
17.40
|
17.46
|
17.26
|
17.43
|
94785
|
|
12/24/2008
|
17.35
|
17.45
|
17.18
|
17.32
|
83361
|
|
12/23/2008
|
17.53
|
17.76
|
17.08
|
17.30
|
265831
|
|
12/22/2008
|
17.79
|
17.79
|
17.17
|
17.52
|
327377
|
|
12/19/2008
|
17.44
|
18.16
|
16.61
|
17.78
|
894371
|
|
12/18/2008
|
16.83
|
16.97
|
16.34
|
16.61
|
452398
|
|
12/17/2008
|
16.97
|
17.04
|
16.68
|
16.74
|
389065
|
|
12/16/2008
|
16.62
|
17.40
|
16.51
|
17.27
|
573178
|
|
12/15/2008
|
16.40
|
16.64
|
16.13
|
16.45
|
371794
|
|
12/12/2008
|
16.11
|
16.94
|
16.07
|
16.84
|
329776
|
|
12/11/2008
|
17.29
|
17.29
|
16.40
|
16.46
|
368021
|
|
12/10/2008
|
17.14
|
17.59
|
16.89
|
17.39
|
367606
|
|
12/9/2008
|
16.74
|
17.67
|
16.60
|
16.94
|
443947
|
|
12/8/2008
|
16.51
|
17.32
|
16.35
|
17.04
|
497368
|
|
12/5/2008
|
15.23
|
16.40
|
15.17
|
16.32
|
571576
|
|
12/4/2008
|
15.82
|
15.99
|
15.20
|
15.44
|
481044
|
|
12/3/2008
|
15.92
|
16.15
|
15.62
|
16.13
|
722099
|
|
12/2/2008
|
15.61
|
16.02
|
15.26
|
15.79
|
416907
|
|
12/1/2008
|
15.71
|
16.04
|
15.38
|
15.47
|
513622
|
|
11/28/2008
|
16.10
|
16.15
|
15.75
|
16.09
|
196153
|
|
11/26/2008
|
15.65
|
16.25
|
15.64
|
16.14
|
529626
|
|
11/25/2008
|
16.84
|
16.85
|
15.72
|
15.98
|
733967
|
|
11/24/2008
|
16.57
|
16.99
|
16.32
|
16.64
|
754068
|
|
11/21/2008
|
15.44
|
16.49
|
15.10
|
16.38
|
732386
|
|
11/20/2008
|
16.02
|
16.76
|
15.32
|
15.40
|
671988
|
|
11/19/2008
|
16.90
|
17.30
|
15.97
|
16.00
|
658589
|
|
11/18/2008
|
16.52
|
17.03
|
15.92
|
17.02
|
556641
|
|
11/17/2008
|
16.61
|
16.99
|
16.30
|
16.41
|
413176
|
|
11/14/2008
|
17.26
|
17.79
|
16.66
|
16.90
|
519438
|
|
11/13/2008
|
16.33
|
17.75
|
15.63
|
17.72
|
621299
|
|
11/12/2008
|
16.82
|
17.04
|
16.40
|
16.47
|
444426
|
|
11/11/2008
|
17.38
|
17.52
|
16.79
|
17.29
|
356781
|
|
11/10/2008
|
17.84
|
17.84
|
17.36
|
17.56
|
245784
|
|
11/7/2008
|
17.08
|
17.66
|
16.97
|
17.53
|
351366
|
|
11/6/2008
|
17.43
|
17.58
|
16.65
|
16.85
|
544186
|
|
11/5/2008
|
18.65
|
18.76
|
17.71
|
17.82
|
373800
|
|
11/4/2008
|
18.50
|
19.00
|
18.32
|
18.90
|
386595
|
|
11/3/2008
|
18.11
|
18.41
|
18.04
|
18.33
|
283851
|
|
10/31/2008
|
17.86
|
18.62
|
17.81
|
18.29
|
551149
|
|
10/30/2008
|
18.13
|
18.61
|
17.79
|
18.32
|
714639
|
|
10/29/2008
|
17.36
|
18.37
|
16.77
|
17.29
|
587113
|
|
10/28/2008
|
16.40
|
17.68
|
15.57
|
17.62
|
476059
|
|
10/27/2008
|
15.99
|
16.77
|
15.31
|
15.77
|
628730
|
|
10/24/2008
|
15.71
|
16.71
|
15.48
|
16.20
|
541486
|
|
10/23/2008
|
16.98
|
17.47
|
16.01
|
16.95
|
621469
|
|
10/22/2008
|
17.26
|
17.50
|
16.61
|
17.17
|
468632
|
|
10/21/2008
|
17.90
|
18.41
|
17.59
|
17.69
|
469292
|
|
10/20/2008
|
17.36
|
18.16
|
17.10
|
18.16
|
425641
|
|
10/17/2008
|
16.41
|
17.99
|
16.21
|
17.02
|
522938
|
|
10/16/2008
|
16.16
|
16.99
|
15.31
|
16.99
|
707496
|
|
10/15/2008
|
17.40
|
17.73
|
15.94
|
15.95
|
550959
|
|
10/14/2008
|
19.34
|
19.44
|
17.37
|
17.69
|
591302
|
|
10/13/2008
|
17.52
|
18.87
|
17.04
|
18.86
|
546672
|
|
10/10/2008
|
15.70
|
17.03
|
15.28
|
16.68
|
969428
|
|
10/9/2008
|
17.22
|
17.56
|
16.00
|
16.21
|
581173
|
|
10/8/2008
|
16.31
|
17.63
|
16.01
|
16.88
|
759138
|
|
10/7/2008
|
18.29
|
18.50
|
16.78
|
16.78
|
640857
|
|
10/6/2008
|
18.89
|
19.30
|
17.25
|
18.30
|
797514
|
|
10/3/2008
|
19.67
|
20.54
|
19.48
|
19.48
|
533488
|
|
10/2/2008
|
19.84
|
19.99
|
19.36
|
19.49
|
439664
|
|
10/1/2008
|
20.19
|
20.19
|
19.55
|
19.86
|
350739
|
|
9/30/2008
|
19.11
|
20.41
|
19.10
|
20.31
|
510311
|
|
9/29/2008
|
20.34
|
20.53
|
18.77
|
18.77
|
590969
|
|
9/26/2008
|
19.99
|
20.85
|
19.98
|
20.62
|
392217
|
|
9/25/2008
|
20.34
|
20.82
|
20.21
|
20.47
|
404177
|
|
9/24/2008
|
19.90
|
20.50
|
19.77
|
19.95
|
322339
|
|
9/23/2008
|
19.82
|
20.55
|
19.64
|
19.69
|
420504
|
|
9/22/2008
|
19.98
|
20.76
|
19.60
|
19.75
|
395921
|
|
9/19/2008
|
20.99
|
21.00
|
20.07
|
20.07
|
7607
|
|
9/18/2008
|
18.37
|
18.95
|
17.84
|
18.75
|
764579
|
|
9/17/2008
|
18.69
|
18.82
|
18.07
|
18.10
|
499560
|
|
9/16/2008
|
18.60
|
19.05
|
18.40
|
18.96
|
611889
|
|
9/15/2008
|
19.05
|
19.49
|
18.92
|
19.01
|
417449
|
|
9/12/2008
|
19.22
|
19.67
|
19.04
|
19.61
|
391491
|
|
9/11/2008
|
19.03
|
19.40
|
18.89
|
19.35
|
499811
|
|
9/10/2008
|
19.35
|
19.40
|
19.03
|
19.16
|
521567
|
|
9/9/2008
|
19.40
|
19.85
|
19.02
|
19.17
|
624643
|
|
9/8/2008
|
20.37
|
20.65
|
18.94
|
19.26
|
938294
|
|
9/5/2008
|
19.72
|
20.32
|
19.70
|
20.07
|
471853
|
|
9/4/2008
|
20.84
|
20.89
|
19.92
|
19.93
|
801880
|
|
9/3/2008
|
21.52
|
21.57
|
21.01
|
21.19
|
406381
|
|
9/2/2008
|
22.30
|
22.37
|
21.50
|
21.55
|
436226
|
|
8/29/2008
|
22.40
|
22.43
|
21.70
|
21.93
|
352781
|
|
8/28/2008
|
22.29
|
22.73
|
22.27
|
22.64
|
187003
|
|
8/27/2008
|
22.20
|
22.57
|
22.13
|
22.34
|
213383
|
|
8/26/2008
|
22.16
|
22.38
|
22.01
|
22.15
|
162935
|
|
8/25/2008
|
22.54
|
22.71
|
22.19
|
22.21
|
201092
|
|
8/22/2008
|
22.52
|
22.82
|
22.39
|
22.70
|
183353
|
|
8/21/2008
|
22.39
|
22.45
|
22.16
|
22.30
|
224419
|
|
8/20/2008
|
22.68
|
22.95
|
22.50
|
22.66
|
217824
|
|
8/19/2008
|
22.68
|
22.77
|
22.45
|
22.56
|
224916
|
|
8/18/2008
|
23.05
|
23.23
|
22.55
|
22.77
|
230325
|
|
8/15/2008
|
23.33
|
23.45
|
22.92
|
23.06
|
265234
|
|
8/14/2008
|
22.78
|
23.40
|
22.75
|
23.19
|
321435
|
|
8/13/2008
|
22.79
|
23.15
|
22.57
|
23.01
|
261171
|
|
8/12/2008
|
22.98
|
23.01
|
22.68
|
22.90
|
299792
|
|
8/11/2008
|
23.41
|
23.52
|
22.92
|
23.08
|
339986
|
