Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	57.75	60.16	57.65	59.42	744,100	+2.69(+4.74%)
Aug 30, 2005	56.00	57.25	55.95	56.73	544,000	+0.98(+1.76%)
Aug 29, 2005	56.30	56.94	55.18	55.75	673,800	+0.15(+0.27%)
Aug 26, 2005	55.60	57.50	55.60	55.60	653,200	-1.50(-2.63%)
Aug 25, 2005	56.60	57.27	56.35	57.10	550,700	+0.48(+0.85%)
Aug 24, 2005	55.27	57.08	55.10	56.62	682,000	+1.57(+2.85%)
Aug 23, 2005	54.85	55.35	54.12	55.05	527,600	+0.38(+0.70%)
Aug 22, 2005	54.96	55.44	54.06	54.67	686,300	+0.14(+0.26%)
Aug 19, 2005	53.98	54.97	53.87	54.53	463,700	+1.20(+2.25%)
Aug 18, 2005	53.27	53.73	52.62	53.33	728,700	-0.24(-0.45%)
Aug 17, 2005	55.55	56.29	53.09	53.57	773,200	-1.84(-3.32%)
Aug 16, 2005	56.30	56.35	54.63	55.41	954,400	-1.13(-2.00%)
Aug 15, 2005	57.97	57.99	56.06	56.54	843,500	-1.46(-2.52%)
Aug 12, 2005	59.70	59.76	57.81	58.00	662,400	-1.51(-2.54%)
Aug 11, 2005	59.80	60.10	59.09	59.51	693,400	-0.37(-0.62%)
Aug 10, 2005	59.50	59.96	59.01	59.88	457,600	+0.98(+1.66%)
Aug 09, 2005	59.00	59.84	58.80	58.90	690,600	+0.14(+0.24%)
Aug 08, 2005	58.10	59.10	58.10	58.76	473,800	+1.26(+2.19%)
Aug 05, 2005	59.45	59.45	57.16	57.50	567,200	-1.49(-2.53%)
Aug 04, 2005	57.87	59.76	57.81	58.99	576,000	+1.01(+1.74%)
Aug 03, 2005	60.10	60.10	57.56	57.98	846,000	-2.00(-3.33%)
Aug 02, 2005	59.50	60.34	59.46	59.98	520,200	+0.63(+1.06%)
Aug 01, 2005	57.45	60.25	57.35	59.35	990,900	+2.23(+3.90%)
Jul 29, 2005	56.75	57.80	56.60	57.12	608,600	+1.29(+2.31%)
Jul 28, 2005	57.00	57.25	55.64	55.83	736,200	-0.81(-1.43%)
Jul 27, 2005	54.30	56.74	54.22	56.64	1,004,700	+2.76(+5.12%)
Jul 26, 2005	54.20	54.56	53.58	53.88	459,300	-0.07(-0.13%)
Jul 25, 2005	52.84	54.25	52.66	53.95	684,900	+1.11(+2.10%)
Jul 22, 2005	50.10	52.93	50.00	52.84	494,300	+3.04(+6.10%)
Jul 21, 2005	50.60	51.19	49.78	49.80	433,900	-0.63(-1.25%)
Jul 20, 2005	50.95	51.23	50.20	50.43	284,900	-0.38(-0.75%)
Jul 19, 2005	48.99	50.87	48.81	50.81	606,100	+1.83(+3.74%)
Jul 18, 2005	49.10	49.38	48.60	48.98	455,100	-0.16(-0.33%)
Jul 15, 2005	49.51	49.87	48.85	49.14	603,400	-0.26(-0.53%)
Jul 14, 2005	51.30	51.60	49.10	49.40	603,200	-1.65(-3.23%)
Jul 13, 2005	51.86	52.07	50.87	51.05	490,700	-0.71(-1.37%)
Jul 12, 2005	51.12	52.02	50.83	51.76	456,200	+0.89(+1.75%)
Jul 11, 2005	49.34	50.90	49.13	50.87	580,400	+1.42(+2.87%)
Jul 08, 2005	49.70	50.13	49.25	49.45	556,800	+0.06(+0.12%)
Jul 07, 2005	48.72	49.46	48.43	49.39	459,000	+0.35(+0.71%)
Jul 06, 2005	49.75	49.86	48.57	49.04	476,100	-0.17(-0.35%)
Jul 05, 2005	48.10	49.30	48.07	49.21	672,700	+1.60(+3.36%)
Jul 01, 2005	47.00	47.65	46.95	47.61	590,400	+0.69(+1.47%)
Jun 30, 2005	46.40	47.50	46.29	46.92	594,900	+0.49(+1.06%)
Jun 29, 2005	45.88	46.53	45.70	46.43	588,800	+0.39(+0.85%)
Jun 28, 2005	46.30	46.80	45.82	46.04	650,400	-0.43(-0.93%)
Jun 27, 2005	45.99	46.59	45.85	46.47	722,600	+0.65(+1.42%)
Jun 24, 2005	45.50	46.04	45.20	45.82	1,902,300	+0.40(+0.88%)
Jun 23, 2005	44.85	46.10	44.75	45.42	849,500	+0.70(+1.57%)
Jun 22, 2005	44.28	44.75	43.57	44.72	467,200	+0.65(+1.47%)
Jun 21, 2005	44.56	44.66	44.01	44.07	459,000	-0.74(-1.65%)
Jun 20, 2005	45.15	45.36	44.63	44.81	510,300	-0.44(-0.97%)
Jun 17, 2005	45.05	45.29	44.50	45.25	925,700	+0.50(+1.12%)
Jun 16, 2005	43.83	44.75	43.72	44.75	449,300	+1.02(+2.33%)
Jun 15, 2005	43.25	43.79	43.01	43.73	461,100	+0.59(+1.37%)
Jun 14, 2005	43.08	43.44	42.91	43.14	443,800	-0.08(-0.19%)
Jun 13, 2005	43.25	43.54	42.93	43.22	543,200	-0.11(-0.25%)
Jun 10, 2005	43.32	43.75	42.95	43.33	455,600	+0.03(+0.07%)
Jun 09, 2005	42.15	43.35	42.10	43.30	663,000	+1.21(+2.87%)
Jun 08, 2005	41.71	42.90	41.63	42.09	517,800	+0.37(+0.89%)
Jun 07, 2005	42.28	42.64	41.69	41.72	305,600	-0.47(-1.11%)
Jun 06, 2005	42.20	42.44	41.48	42.19	421,800	+0.29(+0.69%)
Jun 03, 2005	41.80	42.47	41.55	41.90	436,600	+0.16(+0.38%)
Jun 02, 2005	41.15	41.93	40.95	41.74	449,200	+0.21(+0.51%)
Jun 01, 2005	41.50	41.96	40.11	41.53	399,600	+0.06(+0.14%)
May 31, 2005	40.80	41.50	40.24	41.47	534,200	+0.60(+1.47%)
May 27, 2005	40.00	40.90	40.00	40.87	369,800	+0.88(+2.20%)
May 26, 2005	39.75	39.99	39.38	39.99	222,800	+0.44(+1.11%)
May 25, 2005	39.44	39.79	38.68	39.55	1,028,900	-0.14(-0.35%)
May 24, 2005	39.85	40.00	39.30	39.69	426,100	+0.22(+0.56%)
May 23, 2005	38.60	39.59	38.32	39.47	498,400	+0.98(+2.55%)
May 20, 2005	38.76	39.27	38.44	38.49	231,600	-0.39(-1.00%)
May 19, 2005	38.50	39.18	38.50	38.88	427,900	+0.38(+0.99%)
May 18, 2005	38.40	38.83	37.96	38.50	602,100	+0.47(+1.24%)
May 17, 2005	37.30	38.12	37.26	38.03	509,900	+0.65(+1.74%)
May 16, 2005	37.65	37.73	36.75	37.38	808,100	-0.27(-0.72%)
May 13, 2005	38.95	39.30	37.34	37.65	845,400	-1.08(-2.79%)
May 12, 2005	40.75	40.93	38.41	38.73	672,900	-2.37(-5.77%)
May 11, 2005	41.58	41.61	40.94	41.10	490,300	-0.78(-1.86%)
May 10, 2005	42.10	42.28	41.70	41.88	739,600	-0.27(-0.64%)
May 09, 2005	41.00	42.17	40.87	42.15	677,700	+1.28(+3.13%)
May 06, 2005	40.72	41.04	40.60	40.87	505,500	+0.65(+1.62%)
May 05, 2005	39.90	40.52	39.74	40.22	528,600	+0.45(+1.13%)
May 04, 2005	39.01	39.87	38.60	39.77	583,200	+0.88(+2.26%)
May 03, 2005	39.62	39.62	38.82	38.89	612,000	-1.00(-2.51%)
May 02, 2005	38.53	39.89	38.34	39.89	403,100	+1.45(+3.77%)
Apr 29, 2005	38.64	39.06	38.16	38.44	638,800	+0.12(+0.31%)
Apr 28, 2005	38.73	38.89	38.10	38.32	446,900	-0.66(-1.69%)
Apr 27, 2005	39.90	39.93	38.80	38.98	783,400	-1.27(-3.16%)
Apr 26, 2005	40.98	40.98	40.14	40.25	511,300	-0.68(-1.66%)
Apr 25, 2005	40.98	41.22	40.43	40.93	410,100	+0.61(+1.51%)
Apr 22, 2005	40.75	41.15	39.70	40.32	484,600	+0.37(+0.93%)
Apr 21, 2005	39.22	39.99	39.22	39.95	696,800	+0.82(+2.10%)
Apr 20, 2005	39.60	40.35	38.90	39.13	571,000	-0.31(-0.79%)
Apr 19, 2005	38.55	39.95	38.54	39.44	515,400	+1.17(+3.06%)
Apr 18, 2005	37.76	38.65	37.43	38.27	401,800	+0.47(+1.24%)
Apr 15, 2005	39.00	39.07	37.66	37.80	709,900	-1.20(-3.08%)
Apr 14, 2005	38.95	39.63	38.62	39.00	650,500	+0.28(+0.72%)
Apr 13, 2005	39.80	40.09	38.69	38.72	661,600	-1.22(-3.05%)
Apr 12, 2005	40.23	40.31	39.30	39.94	659,200	-0.49(-1.21%)
Apr 11, 2005	39.95	40.66	39.60	40.43	303,100	+0.48(+1.20%)
Apr 08, 2005	40.71	41.11	39.95	39.95	437,800	-0.75(-1.84%)
Apr 07, 2005	40.99	41.22	40.01	40.70	892,200	+0.03(+0.07%)
Apr 06, 2005	39.38	40.67	39.38	40.67	731,500	+1.09(+2.75%)
Apr 05, 2005	39.87	40.15	39.12	39.58	276,100	-0.28(-0.70%)
Apr 04, 2005	40.40	40.52	39.35	39.86	424,600	-0.17(-0.42%)
Apr 01, 2005	39.98	40.24	39.17	40.03	500,000	+0.34(+0.86%)
Mar 31, 2005	38.89	39.98	38.88	39.69	619,700	+1.44(+3.76%)
Mar 30, 2005	37.90	38.25	36.91	38.25	573,200	+0.49(+1.30%)
Mar 29, 2005	39.25	39.73	37.70	37.76	616,800	-1.18(-3.03%)
Mar 28, 2005	38.38	39.40	38.22	38.94	547,700	+0.57(+1.49%)
Mar 24, 2005	38.70	38.95	38.19	38.37	532,900	+0.36(+0.95%)
Mar 23, 2005	39.01	39.01	37.56	38.01	604,700	-1.20(-3.06%)
Mar 22, 2005	39.25	40.34	39.11	39.21	542,700	+0.21(+0.54%)
Mar 21, 2005	39.45	39.54	38.64	39.00	272,500	-0.30(-0.76%)
Mar 18, 2005	39.08	39.43	38.84	39.30	631,100	+0.32(+0.82%)
Mar 17, 2005	39.46	39.71	38.85	38.98	493,400	+0.28(+0.72%)
Mar 16, 2005	38.41	39.45	38.21	38.70	661,700	+0.19(+0.49%)
Mar 15, 2005	39.06	39.77	38.51	38.51	952,400	-0.05(-0.13%)
Mar 14, 2005	38.20	38.75	37.40	38.56	427,100	+0.48(+1.26%)
Mar 11, 2005	37.64	39.02	37.63	38.08	418,400	+0.29(+0.77%)
Mar 10, 2005	38.78	38.78	37.39	37.79	677,000	-1.09(-2.80%)
Mar 09, 2005	40.52	40.68	38.81	38.88	830,800	-1.44(-3.57%)
Mar 08, 2005	40.73	41.19	40.19	40.32	597,600	-0.41(-1.01%)
Mar 07, 2005	41.11	41.20	40.41	40.73	327,500	-0.37(-0.90%)
Mar 04, 2005	41.25	41.36	40.65	41.10	514,300	+0.07(+0.17%)
Mar 03, 2005	39.82	41.22	39.82	41.03	610,000	+1.30(+3.27%)
Mar 02, 2005	39.54	40.25	39.44	39.73	461,400	-0.01(-0.03%)
Mar 01, 2005	40.04	40.45	39.36	39.74	730,100	-0.30(-0.75%)
Feb 28, 2005	40.62	41.43	39.37	40.04	729,300	-0.48(-1.18%)
Feb 25, 2005	40.15	40.82	39.83	40.52	621,500	+0.37(+0.92%)
Feb 24, 2005	40.25	40.50	39.36	40.15	678,300	+0.13(+0.32%)
Feb 23, 2005	39.73	40.25	39.73	40.02	462,100	+0.29(+0.73%)
Feb 22, 2005	40.97	40.97	39.67	39.73	471,900	-0.90(-2.22%)
Feb 18, 2005	40.25	40.70	40.08	40.63	463,300	+0.53(+1.32%)
Feb 17, 2005	40.99	41.15	40.01	40.10	629,900	-0.73(-1.79%)
Feb 16, 2005	39.74	40.97	39.72	40.83	656,800	+1.10(+2.77%)
Feb 15, 2005	39.70	40.05	39.40	39.73	541,100	+0.11(+0.28%)
Feb 14, 2005	39.91	40.04	39.30	39.62	541,400	-0.29(-0.73%)
Feb 11, 2005	39.40	39.98	39.12	39.91	443,600	+0.41(+1.04%)
Feb 10, 2005	38.75	39.50	38.40	39.50	516,700	+1.03(+2.68%)
Feb 09, 2005	39.59	39.59	38.19	38.47	403,900	-0.09(-0.23%)
Feb 08, 2005	38.60	38.92	38.30	38.56	398,600	-0.05(-0.13%)
Feb 07, 2005	39.10	39.29	38.08	38.61	309,600	-0.50(-1.28%)
Feb 04, 2005	38.92	39.14	38.54	39.11	673,100	+0.28(+0.72%)
Feb 03, 2005	38.99	38.99	37.95	38.83	395,000	-0.16(-0.41%)
Feb 02, 2005	37.92	39.00	37.87	38.99	633,000	+1.17(+3.09%)
Feb 01, 2005	37.98	38.08	37.69	37.82	492,000	-0.08(-0.21%)
Jan 31, 2005	37.22	37.95	36.76	37.90	623,300	+0.68(+1.83%)
Jan 28, 2005	36.56	37.25	36.29	37.22	816,800	+0.66(+1.81%)
Jan 27, 2005	36.00	36.60	35.84	36.56	946,400	+0.90(+2.52%)
Jan 26, 2005	35.50	35.81	35.10	35.66	816,400	+1.07(+3.09%)
Jan 25, 2005	35.03	35.36	34.07	34.59	351,700	-0.24(-0.69%)
Jan 24, 2005	34.95	35.09	34.71	34.83	467,600	+0.55(+1.60%)
Jan 21, 2005	34.00	34.78	33.89	34.28	441,700	+0.63(+1.87%)
Jan 20, 2005	34.01	34.29	33.13	33.65	513,000	-0.45(-1.32%)
Jan 19, 2005	33.66	34.59	33.66	34.10	591,300	+0.45(+1.34%)
Jan 18, 2005	33.40	34.10	33.34	33.65	499,300	+0.67(+2.03%)
Jan 14, 2005	32.91	32.99	32.37	32.98	277,500	+0.32(+0.98%)
Jan 13, 2005	32.75	33.26	32.53	32.66	414,200	+0.09(+0.28%)
Jan 12, 2005	31.93	32.66	31.76	32.57	396,500	+0.65(+2.04%)
Jan 11, 2005	31.97	32.10	31.55	31.92	273,600	-0.05(-0.16%)
Jan 10, 2005	32.00	32.52	31.89	31.97	292,200	+0.40(+1.27%)
Jan 07, 2005	32.76	32.76	31.35	31.57	482,500	-1.19(-3.63%)
Jan 06, 2005	31.91	33.10	31.77	32.76	432,300	+0.75(+2.34%)
Jan 05, 2005	32.12	32.51	32.01	32.01	266,100	-0.26(-0.81%)
Jan 04, 2005	32.63	32.82	32.21	32.27	384,600	-0.06(-0.19%)
Jan 03, 2005	33.94	33.94	32.32	32.33	634,500	-1.71(-5.02%)
Dec 31, 2004	33.95	34.25	33.95	34.04	124,900	-0.01(-0.03%)
Dec 30, 2004	34.16	34.16	33.76	34.05	239,600	-0.11(-0.32%)
Dec 29, 2004	33.42	34.19	33.21	34.16	374,000	+0.84(+2.52%)
Dec 28, 2004	33.00	33.40	32.93	33.32	286,700	+0.32(+0.97%)
Dec 27, 2004	33.65	33.65	32.92	33.00	309,100	-0.64(-1.90%)
Dec 23, 2004	33.54	33.79	33.37	33.64	146,100	+0.20(+0.60%)
Dec 22, 2004	33.99	33.99	32.90	33.44	357,200	-0.36(-1.07%)
Dec 21, 2004	33.23	33.80	33.23	33.80	322,100	+0.64(+1.93%)
Dec 20, 2004	32.99	33.45	32.98	33.16	197,200	+0.07(+0.21%)
Dec 17, 2004	32.90	33.29	32.68	33.09	342,600	+0.29(+0.88%)
Dec 16, 2004	33.13	33.21	32.44	32.80	346,500	-0.33(-1.00%)
Dec 15, 2004	32.50	33.17	32.11	33.13	429,500	+0.78(+2.41%)
Dec 14, 2004	31.25	32.35	31.20	32.35	452,200	+1.23(+3.95%)
Dec 13, 2004	31.00	31.17	30.71	31.12	374,100	+0.26(+0.84%)
Dec 10, 2004	31.37	31.48	30.54	30.86	349,700	-0.45(-1.44%)
Dec 09, 2004	30.90	31.44	30.77	31.31	420,600	+0.54(+1.75%)
Dec 08, 2004	30.44	30.86	30.09	30.77	461,900	+0.32(+1.05%)
Dec 07, 2004	31.15	31.25	30.36	30.45	408,100	-0.70(-2.25%)
Dec 06, 2004	31.48	31.50	30.91	31.15	410,700	-0.21(-0.67%)
Dec 03, 2004	31.03	31.64	30.91	31.36	297,200	+0.33(+1.06%)
Dec 02, 2004	31.15	31.26	30.40	31.03	495,500	-0.63(-1.99%)
Dec 01, 2004	32.63	32.63	31.40	31.66	522,500	-0.97(-2.97%)
Nov 30, 2004	32.36	32.68	32.33	32.63	415,900	+0.27(+0.83%)
Nov 29, 2004	32.55	32.64	31.63	32.36	430,500	-0.09(-0.28%)
Nov 26, 2004	32.50	32.81	32.41	32.45	98,300	+0.01(+0.03%)
Nov 24, 2004	32.05	32.50	31.68	32.44	345,200	+0.39(+1.22%)
Nov 23, 2004	31.75	32.18	31.65	32.05	594,600	+0.39(+1.23%)
Nov 22, 2004	31.24	31.72	31.00	31.66	610,800	+0.62(+2.00%)
Nov 19, 2004	30.38	31.13	30.26	31.04	566,800	+0.81(+2.68%)
Nov 18, 2004	29.95	30.30	29.72	30.23	519,400	+0.28(+0.93%)
Nov 17, 2004	30.05	30.10	29.49	29.95	539,800	+0.52(+1.77%)
Nov 16, 2004	29.23	29.88	29.16	29.43	461,900	+0.23(+0.79%)
Nov 15, 2004	29.86	30.00	28.94	29.20	659,300	-0.66(-2.21%)
Nov 12, 2004	29.00	29.96	28.83	29.86	517,600	+0.90(+3.11%)
Nov 11, 2004	28.50	28.96	28.26	28.96	440,800	+0.59(+2.08%)
Nov 10, 2004	27.56	28.86	27.55	28.37	596,400	+0.57(+2.05%)
Nov 09, 2004	27.77	28.16	27.58	27.80	559,800	+0.03(+0.11%)
Nov 08, 2004	27.74	28.14	27.68	27.77	526,900	-0.47(-1.66%)
Nov 05, 2004	28.23	28.79	28.14	28.24	382,100	+0.01(+0.04%)
Nov 04, 2004	28.59	28.70	28.16	28.23	376,300	-0.21(-0.74%)
Nov 03, 2004	28.15	28.70	28.00	28.44	393,100	+0.78(+2.82%)
Nov 02, 2004	28.59	28.63	27.60	27.66	595,900	-0.92(-3.22%)
Nov 01, 2004	28.56	29.14	28.33	28.58	347,400	+0.03(+0.11%)
Oct 29, 2004	28.40	28.81	28.13	28.55	424,200	+0.25(+0.88%)
Oct 28, 2004	28.70	28.92	28.00	28.30	364,000	-0.39(-1.36%)
Oct 27, 2004	29.51	29.64	28.35	28.69	439,000	-0.62(-2.12%)
Oct 26, 2004	29.24	29.54	29.02	29.31	475,300	+0.02(+0.07%)
Oct 25, 2004	29.19	29.35	28.63	29.29	283,400	+0.10(+0.34%)
Oct 22, 2004	29.65	29.98	29.17	29.19	429,300	-0.46(-1.55%)
Oct 21, 2004	29.69	29.79	29.31	29.65	309,600	+0.12(+0.41%)
Oct 20, 2004	28.49	29.74	28.40	29.53	549,000	+1.11(+3.91%)
Oct 19, 2004	28.35	28.73	28.12	28.42	242,600	+0.07(+0.25%)
Oct 18, 2004	29.00	29.22	28.29	28.35	351,300	-0.65(-2.24%)
Oct 15, 2004	29.11	29.29	28.67	29.00	303,400	+0.09(+0.31%)
Oct 14, 2004	28.79	29.25	28.79	28.91	329,500	+0.37(+1.30%)
Oct 13, 2004	28.83	28.87	27.86	28.54	428,300	-0.29(-1.01%)
Oct 12, 2004	28.97	29.20	28.57	28.83	522,900	-0.14(-0.48%)
Oct 11, 2004	30.06	30.06	28.86	28.97	432,400	-0.89(-2.98%)
Oct 08, 2004	29.85	30.25	29.59	29.86	292,700	-0.05(-0.17%)
Oct 07, 2004	30.41	30.66	29.65	29.91	591,900	-0.50(-1.64%)
Oct 06, 2004	29.07	30.42	29.05	30.41	584,000	+1.43(+4.93%)
Oct 05, 2004	29.39	30.15	28.92	28.98	251,200	-0.16(-0.55%)
Oct 04, 2004	29.51	29.65	28.90	29.14	296,000	-0.36(-1.22%)
Oct 01, 2004	28.69	29.52	28.56	29.50	285,200	+0.81(+2.82%)
Sep 30, 2004	28.76	29.00	28.39	28.69	419,000	+0.02(+0.07%)
Sep 29, 2004	28.94	29.01	28.21	28.67	270,500	-0.40(-1.38%)
Sep 28, 2004	28.90	29.11	28.54	29.07	263,700	+0.38(+1.32%)
Sep 27, 2004	29.05	29.34	28.60	28.69	427,000	-0.23(-0.80%)
Sep 24, 2004	28.24	28.95	28.09	28.92	372,200	+0.77(+2.74%)
Sep 23, 2004	28.01	28.25	27.60	28.15	255,700	+0.14(+0.50%)
Sep 22, 2004	27.90	28.27	27.50	28.01	360,400	-0.02(-0.07%)
Sep 21, 2004	27.32	28.08	27.09	28.03	250,900	+0.71(+2.60%)
Sep 20, 2004	27.60	27.84	27.27	27.32	222,400	-0.23(-0.83%)
Sep 17, 2004	27.93	27.93	26.81	27.55	328,100	+0.12(+0.44%)
Sep 16, 2004	27.17	27.43	27.07	27.43	316,000	+0.26(+0.96%)
Sep 15, 2004	26.91	27.28	26.50	27.17	336,000	+0.34(+1.27%)
Sep 14, 2004	27.00	27.20	26.42	26.83	226,200	-0.10(-0.37%)
Sep 13, 2004	27.10	27.23	26.76	26.93	223,600	+0.08(+0.30%)
Sep 10, 2004	27.27	27.27	26.79	26.85	268,300	-0.42(-1.54%)
Sep 09, 2004	26.74	27.36	26.55	27.27	365,500	+0.61(+2.29%)
Sep 08, 2004	26.35	26.99	26.16	26.66	256,700	+0.26(+0.98%)
Sep 07, 2004	26.68	26.68	26.23	26.40	278,500	-0.28(-1.05%)
Sep 03, 2004	26.52	26.72	26.21	26.68	186,100	+0.16(+0.60%)
Sep 02, 2004	26.56	26.64	26.25	26.52	206,600	+0.10(+0.38%)