Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.36	16.66	16.31	16.46	2,111,460	+0.37(+2.31%)
Jul 28, 2005	16.43	16.50	16.04	16.09	2,554,152	-0.23(-1.43%)
Jul 27, 2005	15.65	16.35	15.63	16.33	3,485,678	+0.80(+5.12%)
Jul 26, 2005	15.62	15.73	15.44	15.53	1,593,482	-0.02(-0.13%)
Jul 25, 2005	15.23	15.64	15.18	15.55	2,376,173	+0.32(+2.10%)
Jul 22, 2005	14.44	15.26	14.41	15.23	1,714,910	+0.88(+6.10%)
Jul 21, 2005	14.58	14.75	14.35	14.35	1,505,360	-0.18(-1.25%)
Jul 20, 2005	14.69	14.77	14.47	14.54	988,424	-0.11(-0.75%)
Jul 19, 2005	14.12	14.66	14.07	14.65	2,102,786	+0.53(+3.74%)
Jul 18, 2005	14.15	14.23	14.01	14.12	1,578,911	-0.05(-0.33%)
Jul 15, 2005	14.27	14.37	14.08	14.16	2,093,419	-0.07(-0.53%)
Jul 14, 2005	14.79	14.87	14.15	14.24	2,092,725	-0.48(-3.23%)
Jul 13, 2005	14.95	15.01	14.66	14.71	1,702,421	-0.20(-1.37%)
Jul 12, 2005	14.73	14.99	14.65	14.92	1,582,727	+0.26(+1.75%)
Jul 11, 2005	14.22	14.67	14.16	14.66	2,013,623	+0.41(+2.87%)
Jul 08, 2005	14.33	14.45	14.20	14.25	1,931,746	+0.02(+0.12%)
Jul 07, 2005	14.04	14.26	13.96	14.24	1,592,442	+0.10(+0.71%)
Jul 06, 2005	14.34	14.37	14.00	14.14	1,651,768	-0.05(-0.35%)
Jul 05, 2005	13.86	14.21	13.86	14.18	2,333,847	+0.46(+3.36%)
Jul 01, 2005	13.55	13.73	13.53	13.72	2,048,317	+0.20(+1.47%)
Jun 30, 2005	13.37	13.69	13.34	13.52	2,063,929	+0.14(+1.06%)
Jun 29, 2005	13.22	13.41	13.17	13.38	2,042,766	+0.11(+0.85%)
Jun 28, 2005	13.35	13.49	13.21	13.27	2,256,480	-0.12(-0.93%)
Jun 27, 2005	13.26	13.43	13.22	13.39	2,506,968	+0.19(+1.42%)
Jun 24, 2005	13.11	13.27	13.03	13.21	6,599,787	+0.12(+0.88%)
Jun 23, 2005	12.93	13.29	12.90	13.09	2,947,232	+0.20(+1.57%)
Jun 22, 2005	12.76	12.90	12.56	12.89	1,620,890	+0.19(+1.47%)
Jun 21, 2005	12.84	12.87	12.69	12.70	1,592,442	-0.21(-1.65%)
Jun 20, 2005	13.01	13.07	12.86	12.92	1,770,420	-0.13(-0.97%)
Jun 17, 2005	12.99	13.05	12.83	13.04	3,211,598	+0.14(+1.12%)
Jun 16, 2005	12.63	12.90	12.60	12.90	1,558,789	+0.29(+2.33%)
Jun 15, 2005	12.47	12.62	12.40	12.60	1,599,727	+0.17(+1.37%)
Jun 14, 2005	12.42	12.52	12.37	12.43	1,539,707	-0.02(-0.19%)
Jun 13, 2005	12.47	12.55	12.37	12.46	1,884,563	-0.03(-0.25%)
Jun 10, 2005	12.49	12.61	12.38	12.49	1,580,646	+0.01(+0.07%)
Jun 09, 2005	12.15	12.50	12.13	12.48	2,300,194	+0.35(+2.87%)
Jun 08, 2005	12.02	12.37	12.00	12.13	1,796,441	+0.11(+0.89%)
Jun 07, 2005	12.19	12.29	12.02	12.03	1,060,240	-0.14(-1.11%)
Jun 06, 2005	12.16	12.23	11.96	12.16	1,463,381	+0.08(+0.69%)
Jun 03, 2005	12.05	12.24	11.98	12.08	1,514,728	+0.05(+0.38%)
Jun 02, 2005	11.86	12.09	11.80	12.03	1,558,442	+0.06(+0.51%)
Jun 01, 2005	11.96	12.09	11.56	11.97	1,386,361	+0.02(+0.14%)
May 31, 2005	11.76	11.96	11.60	11.95	1,853,338	+0.17(+1.47%)
May 27, 2005	11.53	11.79	11.53	11.78	1,282,974	+0.25(+2.20%)
May 26, 2005	11.46	11.53	11.35	11.53	772,976	+0.13(+1.11%)
May 25, 2005	11.37	11.47	11.15	11.40	3,569,637	-0.04(-0.35%)
May 24, 2005	11.49	11.53	11.33	11.44	1,478,299	+0.06(+0.56%)
May 23, 2005	11.13	11.41	11.05	11.38	1,729,135	+0.28(+2.55%)
May 20, 2005	11.17	11.32	11.08	11.09	803,506	-0.11(-1.00%)
May 19, 2005	11.10	11.29	11.10	11.21	1,484,544	+0.11(+0.99%)
May 18, 2005	11.07	11.19	10.94	11.10	2,088,909	+0.14(+1.24%)
May 17, 2005	10.75	10.99	10.74	10.96	1,769,033	+0.19(+1.74%)
May 16, 2005	10.85	10.88	10.59	10.77	2,803,600	-0.08(-0.72%)
May 13, 2005	11.23	11.33	10.76	10.85	2,933,007	-0.31(-2.79%)
May 12, 2005	11.75	11.80	11.07	11.16	2,334,540	-0.68(-5.77%)
May 11, 2005	11.98	11.99	11.80	11.85	1,701,033	-0.22(-1.86%)
May 10, 2005	12.13	12.19	12.02	12.07	2,565,948	-0.08(-0.64%)
May 09, 2005	11.82	12.15	11.78	12.15	2,351,193	+0.37(+3.13%)
May 06, 2005	11.74	11.83	11.70	11.78	1,753,767	+0.19(+1.62%)
May 05, 2005	11.50	11.68	11.45	11.59	1,833,910	+0.13(+1.13%)
May 04, 2005	11.24	11.49	11.13	11.46	2,023,338	+0.25(+2.26%)
May 03, 2005	11.42	11.42	11.19	11.21	2,123,256	-0.29(-2.51%)
May 02, 2005	11.11	11.50	11.05	11.50	1,398,504	+0.42(+3.77%)
Apr 29, 2005	11.14	11.26	11.00	11.08	2,216,235	+0.03(+0.31%)
Apr 28, 2005	11.16	11.21	10.98	11.05	1,550,462	-0.19(-1.69%)
Apr 27, 2005	11.50	11.51	11.18	11.24	2,717,906	-0.37(-3.15%)
Apr 26, 2005	11.81	11.81	11.57	11.60	1,773,890	-0.20(-1.66%)
Apr 25, 2005	11.81	11.88	11.65	11.80	1,422,789	+0.18(+1.51%)
Apr 22, 2005	11.75	11.86	11.44	11.62	1,681,257	+0.11(+0.93%)
Apr 21, 2005	11.30	11.53	11.30	11.52	2,417,458	+0.24(+2.10%)
Apr 20, 2005	11.41	11.63	11.21	11.28	1,981,011	-0.09(-0.79%)
Apr 19, 2005	11.11	11.52	11.11	11.37	1,788,114	+0.34(+3.06%)
Apr 18, 2005	10.88	11.14	10.79	11.03	1,393,993	+0.14(+1.24%)
Apr 15, 2005	11.24	11.26	10.86	10.90	2,462,907	-0.35(-3.08%)
Apr 14, 2005	11.23	11.42	11.13	11.24	2,256,826	+0.08(+0.72%)
Apr 13, 2005	11.47	11.56	11.15	11.16	2,295,336	-0.35(-3.06%)
Apr 12, 2005	11.60	11.62	11.33	11.51	2,287,010	-0.14(-1.21%)
Apr 11, 2005	11.52	11.72	11.41	11.65	1,051,566	+0.14(+1.20%)
Apr 08, 2005	11.73	11.85	11.52	11.52	1,518,891	-0.22(-1.84%)
Apr 07, 2005	11.81	11.88	11.53	11.73	3,095,374	+0.01(+0.07%)
Apr 06, 2005	11.35	11.72	11.35	11.72	2,537,846	+0.31(+2.75%)
Apr 05, 2005	11.49	11.57	11.28	11.41	957,893	-0.08(-0.70%)
Apr 04, 2005	11.64	11.68	11.34	11.49	1,473,095	-0.05(-0.42%)
Apr 01, 2005	11.52	11.60	11.29	11.54	1,734,686	+0.10(+0.86%)
Mar 31, 2005	11.21	11.52	11.21	11.44	2,149,970	+0.42(+3.77%)
Mar 30, 2005	10.92	11.03	10.64	11.03	1,988,644	+0.14(+1.30%)
Mar 29, 2005	11.31	11.45	10.87	10.88	2,139,909	-0.34(-3.03%)
Mar 28, 2005	11.06	11.36	11.02	11.22	1,900,175	+0.16(+1.49%)
Mar 24, 2005	11.15	11.23	11.01	11.06	1,848,828	+0.10(+0.95%)
Mar 23, 2005	11.24	11.24	10.83	10.96	2,097,929	-0.35(-3.06%)
Mar 22, 2005	11.31	11.63	11.27	11.30	1,882,828	+0.06(+0.54%)
Mar 21, 2005	11.37	11.40	11.14	11.24	945,404	-0.09(-0.76%)
Mar 18, 2005	11.26	11.37	11.20	11.33	2,189,521	+0.09(+0.82%)
Mar 17, 2005	11.37	11.45	11.20	11.24	1,711,788	+0.08(+0.72%)
Mar 16, 2005	11.07	11.37	11.01	11.15	2,295,683	+0.05(+0.49%)
Mar 15, 2005	11.26	11.46	11.10	11.10	3,304,230	-0.01(-0.13%)
Mar 14, 2005	11.01	11.17	10.78	11.11	1,481,769	+0.14(+1.26%)
Mar 11, 2005	10.85	11.25	10.85	10.98	1,451,585	+0.08(+0.77%)
Mar 10, 2005	11.18	11.18	10.78	10.89	2,348,765	-0.31(-2.80%)
Mar 09, 2005	11.68	11.73	11.19	11.21	2,882,354	-0.42(-3.57%)
Mar 08, 2005	11.74	11.87	11.58	11.62	2,073,297	-0.12(-1.01%)
Mar 07, 2005	11.85	11.88	11.65	11.74	1,136,219	-0.11(-0.90%)
Mar 04, 2005	11.89	11.92	11.72	11.85	1,784,298	+0.02(+0.17%)
Mar 03, 2005	11.48	11.88	11.48	11.83	2,116,317	+0.37(+3.27%)
Mar 02, 2005	11.40	11.60	11.37	11.45	1,600,768	-0.00(-0.03%)
Mar 01, 2005	11.54	11.66	11.35	11.45	2,532,989	-0.09(-0.75%)
Feb 28, 2005	11.71	11.94	11.35	11.54	2,530,213	-0.14(-1.18%)
Feb 25, 2005	11.57	11.77	11.48	11.68	2,156,215	+0.11(+0.92%)
Feb 24, 2005	11.60	11.67	11.35	11.57	2,353,275	+0.04(+0.33%)
Feb 23, 2005	11.45	11.60	11.45	11.54	1,603,197	+0.08(+0.73%)
Feb 22, 2005	11.81	11.81	11.43	11.45	1,637,196	-0.26(-2.22%)
Feb 18, 2005	11.60	11.73	11.55	11.71	1,607,360	+0.15(+1.32%)
Feb 17, 2005	11.81	11.86	11.53	11.56	2,185,357	-0.21(-1.79%)
Feb 16, 2005	11.45	11.81	11.45	11.77	2,278,684	+0.32(+2.77%)
Feb 15, 2005	11.44	11.54	11.36	11.45	1,877,277	+0.03(+0.28%)
Feb 14, 2005	11.50	11.54	11.33	11.42	1,878,318	-0.08(-0.73%)
Feb 11, 2005	11.36	11.52	11.28	11.50	1,539,013	+0.12(+1.04%)
Feb 10, 2005	11.17	11.39	11.07	11.39	1,792,624	+0.30(+2.68%)
Feb 09, 2005	11.41	11.41	11.01	11.09	1,401,279	-0.03(-0.23%)
Feb 08, 2005	11.13	11.22	11.04	11.11	1,382,891	-0.01(-0.13%)
Feb 07, 2005	11.27	11.32	10.98	11.13	1,074,117	-0.14(-1.28%)
Feb 04, 2005	11.22	11.28	11.11	11.27	2,335,234	+0.08(+0.72%)
Feb 03, 2005	11.24	11.24	10.94	11.19	1,370,402	-0.05(-0.41%)
Feb 02, 2005	10.93	11.24	10.92	11.24	2,196,112	+0.34(+3.09%)
Feb 01, 2005	10.95	10.98	10.86	10.90	1,706,931	-0.02(-0.21%)
Jan 31, 2005	10.73	10.94	10.60	10.92	2,162,460	+0.20(+1.83%)
Jan 28, 2005	10.54	10.74	10.46	10.73	2,833,783	+0.19(+1.81%)
Jan 27, 2005	10.38	10.55	10.33	10.54	3,283,414	+0.26(+2.52%)
Jan 26, 2005	10.23	10.32	10.12	10.28	2,832,395	+0.31(+3.09%)
Jan 25, 2005	10.10	10.19	9.820	9.970	1,220,178	-0.07(-0.69%)
Jan 24, 2005	10.07	10.11	10.00	10.04	1,622,278	+0.16(+1.60%)
Jan 21, 2005	9.800	10.02	9.768	9.881	1,532,421	+0.18(+1.87%)
Jan 20, 2005	9.803	9.884	9.549	9.699	1,779,788	-0.13(-1.32%)
Jan 19, 2005	9.702	9.970	9.702	9.829	2,051,440	+0.13(+1.34%)
Jan 18, 2005	9.627	9.829	9.610	9.699	1,732,257	+0.19(+2.03%)
Jan 14, 2005	9.486	9.509	9.330	9.506	962,750	+0.09(+0.98%)
Jan 13, 2005	9.440	9.587	9.376	9.414	1,437,014	+0.03(+0.28%)
Jan 12, 2005	9.203	9.414	9.154	9.388	1,375,606	+0.19(+2.04%)
Jan 11, 2005	9.215	9.252	9.094	9.201	949,220	-0.01(-0.16%)
Jan 10, 2005	9.224	9.373	9.192	9.215	1,013,750	+0.12(+1.27%)
Jan 07, 2005	9.443	9.443	9.036	9.100	1,673,972	-0.34(-3.63%)
Jan 06, 2005	9.198	9.541	9.157	9.443	1,499,809	+0.22(+2.34%)
Jan 05, 2005	9.258	9.371	9.226	9.226	923,200	-0.07(-0.81%)
Jan 04, 2005	9.405	9.460	9.284	9.301	1,334,320	-0.02(-0.19%)
Jan 03, 2005	9.783	9.783	9.316	9.319	2,201,316	-0.49(-5.02%)
Dec 31, 2004	9.786	9.872	9.786	9.812	433,324	-0.00(-0.03%)
Dec 30, 2004	9.846	9.846	9.731	9.814	831,261	-0.03(-0.32%)
Dec 29, 2004	9.633	9.855	9.572	9.846	1,297,545	+0.24(+2.52%)
Dec 28, 2004	9.512	9.627	9.492	9.604	994,669	+0.09(+0.97%)
Dec 27, 2004	9.699	9.699	9.489	9.512	1,072,383	-0.18(-1.90%)
Dec 23, 2004	9.667	9.740	9.618	9.696	506,875	+0.06(+0.60%)
Dec 22, 2004	9.797	9.797	9.483	9.639	1,239,259	-0.10(-1.07%)
Dec 21, 2004	9.578	9.742	9.578	9.742	1,117,484	+0.18(+1.93%)
Dec 20, 2004	9.509	9.642	9.506	9.558	684,160	+0.02(+0.21%)
Dec 17, 2004	9.483	9.595	9.420	9.538	1,188,607	+0.08(+0.88%)
Dec 16, 2004	9.549	9.572	9.350	9.454	1,202,137	-0.10(-1.00%)
Dec 15, 2004	9.368	9.561	9.255	9.549	1,490,095	+0.22(+2.41%)
Dec 14, 2004	9.007	9.324	8.993	9.324	1,568,850	+0.35(+3.95%)
Dec 13, 2004	8.935	8.984	8.852	8.970	1,297,892	+0.07(+0.84%)
Dec 10, 2004	9.042	9.074	8.803	8.895	1,213,239	-0.13(-1.44%)
Dec 09, 2004	8.907	9.062	8.869	9.025	1,459,218	+0.16(+1.75%)
Dec 08, 2004	8.774	8.895	8.673	8.869	1,602,503	+0.09(+1.05%)
Dec 07, 2004	8.979	9.007	8.751	8.777	1,415,850	-0.20(-2.25%)
Dec 06, 2004	9.074	9.079	8.909	8.979	1,424,871	-0.06(-0.67%)
Dec 03, 2004	8.944	9.120	8.909	9.039	1,031,097	+0.10(+1.06%)
Dec 02, 2004	8.979	9.010	8.762	8.944	1,719,074	-0.18(-1.99%)
Dec 01, 2004	9.405	9.405	9.051	9.126	1,812,747	-0.28(-2.97%)
Nov 30, 2004	9.327	9.420	9.319	9.405	1,442,912	+0.08(+0.83%)
Nov 29, 2004	9.382	9.408	9.117	9.327	1,493,564	-0.03(-0.28%)
Nov 26, 2004	9.368	9.457	9.342	9.353	341,039	+0.00(+0.03%)
Nov 24, 2004	9.238	9.368	9.131	9.350	1,197,627	+0.11(+1.22%)
Nov 23, 2004	9.152	9.275	9.123	9.238	2,062,888	+0.11(+1.23%)
Nov 22, 2004	9.005	9.143	8.935	9.126	2,119,092	+0.18(+2.00%)
Nov 19, 2004	8.757	8.973	8.722	8.947	1,966,440	+0.23(+2.68%)
Nov 18, 2004	8.633	8.734	8.566	8.713	1,801,992	+0.08(+0.93%)
Nov 17, 2004	8.662	8.676	8.500	8.633	1,872,767	+0.15(+1.77%)
Nov 16, 2004	8.425	8.613	8.405	8.483	1,602,503	+0.07(+0.79%)
Nov 15, 2004	8.607	8.647	8.342	8.417	2,287,357	-0.19(-2.21%)
Nov 12, 2004	8.359	8.636	8.310	8.607	1,795,747	+0.26(+3.11%)
Nov 11, 2004	8.215	8.347	8.146	8.347	1,529,299	+0.17(+2.08%)
Nov 10, 2004	7.944	8.319	7.941	8.177	2,069,133	+0.16(+2.05%)
Nov 09, 2004	8.004	8.117	7.950	8.013	1,942,154	+0.01(+0.11%)
Nov 08, 2004	7.996	8.111	7.978	8.004	1,828,012	-0.14(-1.66%)
Nov 05, 2004	8.137	8.298	8.111	8.140	1,325,647	+0.00(+0.04%)
Nov 04, 2004	8.241	8.272	8.117	8.137	1,305,524	-0.06(-0.74%)
Nov 03, 2004	8.114	8.272	8.071	8.197	1,363,810	+0.22(+2.82%)
Nov 02, 2004	8.241	8.252	7.955	7.973	2,067,399	-0.27(-3.22%)
Nov 01, 2004	8.232	8.399	8.166	8.238	1,205,260	+0.01(+0.11%)
Oct 29, 2004	8.186	8.304	8.108	8.229	1,471,707	+0.07(+0.88%)
Oct 28, 2004	8.272	8.336	8.071	8.157	1,262,851	-0.11(-1.36%)
Oct 27, 2004	8.506	8.543	8.172	8.270	1,523,054	-0.18(-2.12%)
Oct 26, 2004	8.428	8.515	8.365	8.448	1,648,992	+0.01(+0.07%)
Oct 25, 2004	8.414	8.460	8.252	8.442	983,220	+0.03(+0.34%)
Oct 22, 2004	8.546	8.641	8.408	8.414	1,489,401	-0.13(-1.55%)
Oct 21, 2004	8.558	8.587	8.448	8.546	1,074,117	+0.03(+0.41%)
Oct 20, 2004	8.212	8.572	8.186	8.512	1,904,685	+0.32(+3.91%)
Oct 19, 2004	8.172	8.281	8.105	8.192	841,669	+0.02(+0.25%)
Oct 18, 2004	8.359	8.422	8.154	8.172	1,218,790	-0.19(-2.24%)
Oct 15, 2004	8.391	8.442	8.264	8.359	1,052,607	+0.03(+0.31%)
Oct 14, 2004	8.298	8.431	8.298	8.333	1,143,158	+0.11(+1.30%)
Oct 13, 2004	8.310	8.321	8.030	8.226	1,485,932	-0.08(-1.01%)
Oct 12, 2004	8.350	8.417	8.235	8.310	1,814,134	-0.04(-0.48%)
Oct 11, 2004	8.664	8.664	8.319	8.350	1,500,156	-0.26(-2.98%)
Oct 08, 2004	8.604	8.719	8.529	8.607	1,015,485	-0.01(-0.17%)
Oct 07, 2004	8.765	8.837	8.546	8.621	2,053,521	-0.14(-1.64%)
Oct 06, 2004	8.379	8.768	8.373	8.765	2,026,113	+0.41(+4.93%)
Oct 05, 2004	8.471	8.690	8.336	8.353	871,506	-0.05(-0.55%)
Oct 04, 2004	8.506	8.546	8.330	8.399	1,026,934	-0.10(-1.22%)
Oct 01, 2004	8.270	8.509	8.232	8.503	989,465	+0.23(+2.82%)
Sep 30, 2004	8.290	8.359	8.183	8.270	1,453,667	+0.01(+0.07%)
Sep 29, 2004	8.342	8.362	8.131	8.264	938,465	-0.12(-1.38%)
Sep 28, 2004	8.330	8.391	8.226	8.379	914,873	+0.11(+1.32%)
Sep 27, 2004	8.373	8.457	8.244	8.270	1,481,422	-0.07(-0.80%)
Sep 24, 2004	8.140	8.344	8.097	8.336	1,291,300	+0.22(+2.74%)
Sep 23, 2004	8.074	8.143	7.955	8.114	887,118	+0.04(+0.50%)
Sep 22, 2004	8.042	8.148	7.927	8.074	1,250,361	-0.01(-0.07%)
Sep 21, 2004	7.875	8.094	7.808	8.079	870,465	+0.20(+2.60%)
Sep 20, 2004	7.955	8.025	7.860	7.875	771,588	-0.07(-0.83%)
Sep 17, 2004	8.050	8.050	7.728	7.941	1,138,301	+0.03(+0.44%)
Sep 16, 2004	7.831	7.906	7.803	7.906	1,096,321	+0.07(+0.96%)
Sep 15, 2004	7.756	7.863	7.638	7.831	1,165,709	+0.10(+1.27%)
Sep 14, 2004	7.782	7.840	7.615	7.733	784,772	-0.03(-0.37%)
Sep 13, 2004	7.811	7.849	7.713	7.762	775,751	+0.02(+0.30%)
Sep 10, 2004	7.860	7.860	7.722	7.739	930,832	-0.12(-1.54%)
Sep 09, 2004	7.707	7.886	7.653	7.860	1,268,055	+0.18(+2.29%)
Sep 08, 2004	7.595	7.779	7.540	7.684	890,587	+0.07(+0.98%)
Sep 07, 2004	7.690	7.690	7.560	7.609	966,220	-0.08(-1.05%)
Sep 03, 2004	7.644	7.702	7.555	7.690	645,650	+0.05(+0.60%)
Sep 02, 2004	7.656	7.679	7.566	7.644	716,772	+0.03(+0.38%)
Sep 01, 2004	7.457	7.633	7.419	7.615	1,310,382	+0.16(+2.17%)
Aug 31, 2004	7.315	7.454	7.313	7.454	1,075,158	+0.18(+2.50%)
Aug 30, 2004	7.338	7.405	7.203	7.272	592,568	-0.06(-0.86%)
Aug 27, 2004	7.367	7.376	7.284	7.336	650,854	+0.01(+0.12%)
Aug 26, 2004	7.324	7.336	7.180	7.327	1,301,014	+0.00(+0.04%)
Aug 25, 2004	7.232	7.333	7.228	7.324	1,167,096	+0.09(+1.24%)
Aug 24, 2004	7.235	7.235	7.131	7.235	992,240	+0.06(+0.84%)
Aug 23, 2004	7.370	7.379	7.151	7.174	900,649	-0.18(-2.39%)
Aug 20, 2004	7.220	7.402	7.217	7.350	1,862,012	+0.27(+3.79%)
Aug 19, 2004	7.068	7.209	7.062	7.082	916,608	+0.03(+0.45%)
Aug 18, 2004	6.990	7.099	6.978	7.050	1,363,463	+0.07(+1.07%)
Aug 17, 2004	7.148	7.148	6.929	6.975	1,007,158	-0.17(-2.42%)
Aug 16, 2004	7.099	7.148	7.036	7.148	1,162,933	+0.08(+1.18%)
Aug 13, 2004	6.984	7.070	6.897	7.065	1,104,648	+0.14(+2.08%)
Aug 12, 2004	7.082	7.122	6.912	6.921	1,592,095	-0.16(-2.20%)
Aug 11, 2004	7.085	7.148	7.033	7.076	1,811,012	-0.03(-0.49%)
Aug 10, 2004	7.114	7.194	7.004	7.111	1,518,197	+0.06(+0.82%)
Aug 09, 2004	7.033	7.108	7.004	7.053	1,036,301	+0.08(+1.12%)
Aug 06, 2004	7.062	7.062	6.932	6.975	1,739,543	-0.09(-1.22%)
Aug 05, 2004	7.148	7.177	7.050	7.062	1,559,829	-0.07(-1.05%)
Aug 04, 2004	7.249	7.249	7.091	7.137	1,389,830	-0.11(-1.55%)
Aug 03, 2004	7.180	7.258	7.143	7.249	2,592,662	+0.10(+1.37%)