Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.35	24.79	23.87	24.53	1,460,800	+0.19(+0.78%)
Aug 30, 2006	24.84	24.87	24.15	24.34	1,318,300	-0.56(-2.25%)
Aug 29, 2006	24.82	25.07	24.45	24.90	953,900	+0.07(+0.28%)
Aug 28, 2006	25.49	25.65	24.78	24.83	891,800	-1.00(-3.87%)
Aug 25, 2006	25.50	25.99	25.44	25.83	984,700	+0.62(+2.46%)
Aug 24, 2006	25.30	25.42	25.00	25.21	672,200	+0.05(+0.20%)
Aug 23, 2006	25.59	25.77	24.86	25.16	725,100	-0.48(-1.87%)
Aug 22, 2006	25.52	25.71	25.45	25.64	1,087,200	+0.20(+0.79%)
Aug 21, 2006	25.31	25.63	25.26	25.44	872,900	+0.27(+1.07%)
Aug 18, 2006	25.50	25.50	24.69	25.17	1,021,300	+0.41(+1.66%)
Aug 17, 2006	25.10	25.25	24.66	24.76	1,342,300	-0.59(-2.33%)
Aug 16, 2006	24.78	25.80	24.75	25.35	1,316,500	+0.55(+2.22%)
Aug 15, 2006	24.68	24.88	24.30	24.80	1,256,100	+0.34(+1.39%)
Aug 14, 2006	24.95	25.15	24.25	24.46	899,900	-0.79(-3.13%)
Aug 11, 2006	25.13	25.40	25.02	25.25	1,017,600	+0.10(+0.40%)
Aug 10, 2006	25.34	25.83	24.99	25.15	1,268,900	-0.41(-1.60%)
Aug 09, 2006	25.45	26.08	25.39	25.56	1,570,300	+0.38(+1.51%)
Aug 08, 2006	25.75	25.90	25.05	25.18	1,444,100	-0.69(-2.67%)
Aug 07, 2006	25.73	26.20	25.00	25.87	1,279,600	+0.03(+0.12%)
Aug 04, 2006	26.64	26.90	25.40	25.84	1,327,300	-0.65(-2.45%)
Aug 03, 2006	26.60	26.95	26.25	26.49	1,359,200	-0.63(-2.32%)
Aug 02, 2006	27.91	28.17	26.78	27.12	1,381,300	-0.29(-1.06%)
Aug 01, 2006	27.64	27.73	26.96	27.41	1,428,600	-0.27(-0.98%)
Jul 31, 2006	27.10	27.82	26.97	27.68	2,155,900	+0.65(+2.40%)
Jul 28, 2006	27.07	27.19	26.17	27.03	1,591,400	-0.14(-0.52%)
Jul 27, 2006	28.98	29.00	27.01	27.17	1,889,500	-0.52(-1.88%)
Jul 26, 2006	26.48	27.87	25.99	27.69	2,255,200	+1.26(+4.77%)
Jul 25, 2006	25.85	26.58	25.85	26.43	2,646,500	+0.91(+3.57%)
Jul 24, 2006	24.75	25.90	24.71	25.52	1,459,500	+0.77(+3.11%)
Jul 21, 2006	25.25	25.33	24.71	24.75	823,100	-0.43(-1.71%)
Jul 20, 2006	26.45	26.57	25.17	25.18	1,311,300	-1.32(-4.98%)
Jul 19, 2006	26.18	26.72	26.07	26.50	1,516,700	+0.25(+0.95%)
Jul 18, 2006	26.89	27.12	25.53	26.25	1,304,800	-0.33(-1.24%)
Jul 17, 2006	27.53	27.73	26.46	26.58	1,070,000	-1.30(-4.66%)
Jul 14, 2006	28.24	28.30	27.18	27.88	1,232,300	-0.06(-0.21%)
Jul 13, 2006	28.37	28.42	27.75	27.94	1,485,700	-0.43(-1.52%)
Jul 12, 2006	29.05	29.28	28.19	28.37	1,407,100	-0.73(-2.51%)
Jul 11, 2006	29.01	29.24	28.44	29.10	1,204,900	+0.33(+1.15%)
Jul 10, 2006	29.21	29.81	28.75	28.77	1,240,900	-29.68(-50.78%)
Jul 07, 2006	59.50	60.35	57.81	58.45	1,721,000	-0.96(-1.62%)
Jul 06, 2006	60.10	60.55	59.10	59.41	559,300	-0.83(-1.38%)
Jul 05, 2006	60.55	60.62	58.12	60.24	931,600	-0.67(-1.10%)
Jul 03, 2006	60.40	61.21	60.32	60.91	264,200	+0.65(+1.08%)
Jun 30, 2006	58.89	60.35	58.28	60.26	855,900	+1.52(+2.59%)
Jun 29, 2006	56.91	58.79	56.72	58.74	658,800	+2.08(+3.67%)
Jun 28, 2006	56.28	56.68	55.76	56.66	843,500	+0.63(+1.12%)
Jun 27, 2006	57.27	58.00	55.30	56.03	1,644,300	-0.98(-1.72%)
Jun 26, 2006	56.64	57.23	55.60	57.01	527,300	+0.59(+1.05%)
Jun 23, 2006	55.86	56.50	55.25	56.42	675,100	+1.50(+2.73%)
Jun 22, 2006	55.25	55.90	54.35	54.92	711,100	-0.36(-0.65%)
Jun 21, 2006	54.05	56.25	54.05	55.28	1,041,800	+1.48(+2.75%)
Jun 20, 2006	55.70	56.25	53.66	53.80	651,000	-1.58(-2.85%)
Jun 19, 2006	57.75	58.00	55.25	55.38	902,600	-2.73(-4.70%)
Jun 16, 2006	58.74	58.74	57.01	58.11	693,100	-0.31(-0.53%)
Jun 15, 2006	56.00	58.68	56.00	58.42	851,800	+3.19(+5.78%)
Jun 14, 2006	53.15	55.29	53.15	55.23	1,213,300	+2.48(+4.70%)
Jun 13, 2006	54.07	55.44	52.05	52.75	1,084,300	-2.24(-4.07%)
Jun 12, 2006	58.68	58.72	54.89	54.99	1,010,400	-3.53(-6.03%)
Jun 09, 2006	59.95	60.08	57.42	58.52	642,600	-0.88(-1.48%)
Jun 08, 2006	58.10	59.60	56.24	59.40	1,108,700	-0.40(-0.67%)
Jun 07, 2006	62.85	62.85	59.65	59.80	988,400	-3.60(-5.68%)
Jun 06, 2006	63.33	64.84	62.31	63.40	789,400	-0.02(-0.03%)
Jun 05, 2006	68.30	68.39	63.27	63.42	1,213,300	-3.69(-5.50%)
Jun 02, 2006	66.50	67.28	65.65	67.11	687,400	+1.78(+2.72%)
Jun 01, 2006	65.55	66.13	64.42	65.33	855,800	-0.43(-0.65%)
May 31, 2006	63.25	65.89	63.25	65.76	1,004,600	+2.53(+4.00%)
May 30, 2006	65.35	65.40	62.68	63.23	821,300	-1.03(-1.60%)
May 26, 2006	63.39	64.84	63.14	64.26	766,400	+1.12(+1.77%)
May 25, 2006	62.50	63.55	61.90	63.14	1,408,600	+1.21(+1.95%)
May 24, 2006	63.37	63.89	60.52	61.93	1,362,800	-1.77(-2.78%)
May 23, 2006	65.45	66.68	63.63	63.70	1,216,400	-0.92(-1.42%)
May 22, 2006	64.85	65.12	62.68	64.62	1,336,700	-0.78(-1.19%)
May 19, 2006	65.93	67.00	64.11	65.40	1,289,100	-0.83(-1.25%)
May 18, 2006	68.45	68.65	66.06	66.23	1,016,000	-2.14(-3.13%)
May 17, 2006	71.08	71.48	68.28	68.37	1,021,300	-2.85(-4.00%)
May 16, 2006	72.70	72.87	70.59	71.22	807,200	-0.79(-1.10%)
May 15, 2006	72.50	73.40	70.92	72.01	820,800	-2.88(-3.85%)
May 12, 2006	77.90	77.92	74.66	74.89	1,081,200	-3.21(-4.11%)
May 11, 2006	80.06	80.47	78.00	78.10	1,139,400	-1.80(-2.25%)
May 10, 2006	78.00	79.90	77.65	79.90	1,076,900	+1.63(+2.08%)
May 09, 2006	77.01	78.70	76.67	78.27	712,300	+1.13(+1.46%)
May 08, 2006	75.45	77.18	74.92	77.14	578,400	+0.84(+1.10%)
May 05, 2006	76.67	76.98	75.09	76.30	722,100	-0.02(-0.03%)
May 04, 2006	74.65	76.48	73.82	76.32	760,700	+0.91(+1.21%)
May 03, 2006	75.71	76.37	74.52	75.41	850,800	-0.30(-0.40%)
May 02, 2006	73.84	75.72	73.56	75.71	659,900	+2.24(+3.05%)
May 01, 2006	71.36	74.06	71.36	73.47	654,400	+0.73(+1.00%)
Apr 28, 2006	71.60	73.40	71.56	72.74	997,300	+1.75(+2.47%)
Apr 27, 2006	72.05	72.05	69.71	70.99	941,400	-2.32(-3.16%)
Apr 26, 2006	73.25	75.00	73.21	73.31	643,500	+0.26(+0.36%)
Apr 25, 2006	74.98	75.50	71.94	73.05	921,100	-1.33(-1.79%)
Apr 24, 2006	74.99	75.05	73.82	74.38	455,000	-1.01(-1.34%)
Apr 21, 2006	74.60	75.86	74.17	75.39	566,300	+0.92(+1.24%)
Apr 20, 2006	74.85	75.38	73.00	74.47	761,600	-0.28(-0.37%)
Apr 19, 2006	72.51	75.20	72.51	74.75	825,500	+1.99(+2.74%)
Apr 18, 2006	71.60	72.92	71.56	72.76	504,600	+1.69(+2.38%)
Apr 17, 2006	70.90	71.36	70.17	71.07	438,500	+0.71(+1.01%)
Apr 13, 2006	69.44	70.39	68.10	70.36	403,200	+0.92(+1.32%)
Apr 12, 2006	69.55	70.11	69.01	69.44	452,400	-0.03(-0.04%)
Apr 11, 2006	71.25	71.60	69.05	69.47	514,900	-1.24(-1.75%)
Apr 10, 2006	69.90	70.95	69.64	70.71	524,000	+1.83(+2.66%)
Apr 07, 2006	69.70	70.22	68.60	68.88	328,800	-1.07(-1.53%)
Apr 06, 2006	70.14	70.91	68.98	69.95	521,600	+0.07(+0.10%)
Apr 05, 2006	68.35	69.99	67.43	69.88	817,400	+1.78(+2.61%)
Apr 04, 2006	68.49	68.71	67.01	68.10	1,070,800	-0.45(-0.66%)
Apr 03, 2006	70.12	71.06	68.33	68.55	746,500	-1.27(-1.82%)
Mar 31, 2006	71.62	70.71	68.45	69.82	835,600	-1.80(-2.51%)
Mar 30, 2006	70.70	72.78	70.70	71.62	866,200	+1.03(+1.46%)
Mar 29, 2006	68.05	70.69	68.05	70.59	837,200	+2.41(+3.53%)
Mar 28, 2006	66.99	68.36	66.94	68.18	664,700	+1.63(+2.45%)
Mar 27, 2006	66.59	66.98	65.65	66.55	373,100	-0.05(-0.08%)
Mar 24, 2006	65.61	66.92	65.47	66.60	500,500	+1.06(+1.62%)
Mar 23, 2006	64.75	66.00	64.75	65.54	605,800	+1.20(+1.87%)
Mar 22, 2006	64.00	65.74	63.48	64.34	782,900	+0.34(+0.53%)
Mar 21, 2006	63.85	65.56	63.34	64.00	797,900	-0.28(-0.44%)
Mar 20, 2006	65.95	67.33	64.15	64.28	833,600	-2.28(-3.43%)
Mar 17, 2006	67.45	67.60	66.40	66.56	684,400	-0.90(-1.33%)
Mar 16, 2006	66.05	67.87	65.96	67.46	919,000	+1.20(+1.81%)
Mar 15, 2006	64.30	66.46	64.04	66.26	1,289,000	+1.48(+2.28%)
Mar 14, 2006	62.65	64.96	62.16	64.78	820,600	+2.29(+3.66%)
Mar 13, 2006	61.60	63.09	61.53	62.49	618,000	+1.53(+2.51%)
Mar 10, 2006	60.30	62.34	59.46	60.96	858,100	+0.12(+0.20%)
Mar 09, 2006	62.30	62.62	60.25	60.84	1,401,100	-1.11(-1.79%)
Mar 08, 2006	61.50	63.09	60.84	61.95	1,481,200	-1.00(-1.59%)
Mar 07, 2006	63.98	64.22	62.27	62.95	814,500	-1.29(-2.01%)
Mar 06, 2006	67.05	67.09	64.13	64.24	841,600	-3.71(-5.46%)
Mar 03, 2006	67.62	68.87	67.40	67.95	529,100	+0.08(+0.12%)
Mar 02, 2006	66.71	68.00	65.99	67.87	850,600	+1.35(+2.03%)
Mar 01, 2006	66.11	67.21	66.01	66.52	575,500	+0.75(+1.14%)
Feb 28, 2006	66.33	66.45	65.00	65.77	810,100	-0.56(-0.84%)
Feb 27, 2006	67.71	67.83	66.10	66.33	688,200	-1.88(-2.76%)
Feb 24, 2006	68.10	68.98	67.80	68.21	644,500	+0.93(+1.38%)
Feb 23, 2006	66.48	68.20	66.03	67.28	867,700	+0.78(+1.17%)
Feb 22, 2006	67.30	67.35	65.87	66.50	627,300	-1.17(-1.73%)
Feb 21, 2006	65.95	67.95	65.95	67.67	907,800	+2.73(+4.20%)
Feb 17, 2006	66.60	66.60	64.30	64.94	1,109,400	-1.01(-1.53%)
Feb 16, 2006	66.15	66.43	65.19	65.95	1,054,100	+1.20(+1.85%)
Feb 15, 2006	67.63	68.11	64.06	64.75	1,320,500	-2.61(-3.87%)
Feb 14, 2006	67.00	68.02	66.36	67.36	973,800	-1.64(-2.38%)
Feb 13, 2006	71.30	71.74	68.36	69.00	888,700	-2.65(-3.70%)
Feb 10, 2006	71.84	72.13	69.48	71.65	955,900	-0.20(-0.28%)
Feb 09, 2006	74.08	74.64	71.53	71.85	742,200	-1.74(-2.36%)
Feb 08, 2006	75.50	75.50	72.91	73.59	1,404,500	-0.54(-0.73%)
Feb 07, 2006	77.30	77.45	74.02	74.13	1,192,400	-4.57(-5.81%)
Feb 06, 2006	77.50	78.93	76.98	78.70	864,800	+2.78(+3.66%)
Feb 03, 2006	75.15	76.50	74.24	75.92	797,600	+0.84(+1.12%)
Feb 02, 2006	75.06	76.49	73.10	75.08	1,073,000	-0.13(-0.17%)
Feb 01, 2006	78.60	79.21	75.03	75.21	944,200	-3.15(-4.02%)
Jan 31, 2006	77.00	78.59	76.60	78.36	797,000	+1.24(+1.61%)
Jan 30, 2006	75.98	77.95	75.89	77.12	779,500	+1.38(+1.82%)
Jan 27, 2006	73.55	75.98	74.21	75.74	1,104,800	+2.19(+2.98%)
Jan 26, 2006	72.25	73.85	69.51	73.55	1,241,400	+2.52(+3.55%)
Jan 25, 2006	73.10	73.10	69.75	71.03	710,500	-1.74(-2.39%)
Jan 24, 2006	72.61	73.57	72.21	72.77	483,900	-0.44(-0.60%)
Jan 23, 2006	72.01	73.96	71.36	73.21	492,600	+1.14(+1.58%)
Jan 20, 2006	72.05	73.34	70.75	72.07	538,300	+0.41(+0.57%)
Jan 19, 2006	69.30	71.79	68.98	71.66	845,600	+1.61(+2.30%)
Jan 18, 2006	71.73	71.92	69.70	70.05	706,700	-2.23(-3.09%)
Jan 17, 2006	71.30	72.58	71.05	72.28	662,300	+2.10(+2.99%)
Jan 13, 2006	68.60	70.65	68.60	70.18	412,000	+1.12(+1.62%)
Jan 12, 2006	69.15	70.41	68.86	69.06	706,400	+0.16(+0.23%)
Jan 11, 2006	69.26	69.76	68.28	68.90	574,000	-0.40(-0.58%)
Jan 10, 2006	67.00	69.31	67.00	69.30	651,100	+2.30(+3.43%)
Jan 09, 2006	66.25	67.00	65.17	67.00	627,200	+0.60(+0.90%)
Jan 06, 2006	65.25	66.58	65.16	66.40	391,600	+1.80(+2.79%)
Jan 05, 2006	66.10	66.56	63.51	64.60	635,500	-1.75(-2.64%)
Jan 04, 2006	64.85	66.74	64.39	66.35	856,700	+1.00(+1.53%)
Jan 03, 2006	62.55	65.56	62.53	65.35	742,200	+3.44(+5.56%)
Dec 30, 2005	60.70	62.68	60.50	61.91	267,200	+0.58(+0.95%)
Dec 29, 2005	62.00	62.70	61.27	61.33	425,200	-0.87(-1.40%)
Dec 28, 2005	61.11	62.60	60.76	62.20	297,400	+1.39(+2.29%)
Dec 27, 2005	62.10	62.10	60.18	60.81	561,200	-1.85(-2.95%)
Dec 23, 2005	61.90	62.74	61.03	62.66	244,600	+0.12(+0.19%)
Dec 22, 2005	63.45	63.45	62.16	62.54	356,500	-0.40(-0.64%)
Dec 21, 2005	63.02	63.89	62.56	62.94	244,900	+0.02(+0.03%)
Dec 20, 2005	61.70	63.49	61.65	62.92	346,800	+1.39(+2.26%)
Dec 19, 2005	62.26	63.07	61.31	61.53	437,400	-0.70(-1.12%)
Dec 16, 2005	64.30	64.30	62.23	62.23	381,700	-1.95(-3.04%)
Dec 15, 2005	64.66	64.82	63.18	64.18	295,800	-0.49(-0.76%)
Dec 14, 2005	63.75	64.90	63.75	64.67	281,500	+0.69(+1.08%)
Dec 13, 2005	64.85	65.62	63.92	63.98	540,700	-0.77(-1.19%)
Dec 12, 2005	63.45	64.75	63.35	64.75	511,200	+1.30(+2.05%)
Dec 09, 2005	63.75	63.82	62.62	63.45	504,800	-0.38(-0.60%)
Dec 08, 2005	61.30	63.87	61.00	63.83	827,800	+3.12(+5.14%)
Dec 07, 2005	61.75	61.98	60.50	60.71	435,300	-0.23(-0.38%)
Dec 06, 2005	60.55	61.87	60.50	60.94	533,800	+0.21(+0.35%)
Dec 05, 2005	60.30	60.90	60.05	60.73	562,900	+1.17(+1.96%)
Dec 02, 2005	61.51	61.51	58.85	59.56	587,500	-0.15(-0.25%)
Dec 01, 2005	58.02	59.71	58.00	59.71	553,400	+1.69(+2.91%)
Nov 30, 2005	57.34	58.35	56.73	58.02	591,000	+1.40(+2.47%)
Nov 29, 2005	56.30	57.37	56.15	56.62	575,700	+0.79(+1.42%)
Nov 28, 2005	57.83	57.87	55.75	55.83	499,300	-2.49(-4.27%)
Nov 25, 2005	58.40	58.56	57.66	58.32	180,000	-0.21(-0.36%)
Nov 23, 2005	58.18	59.25	57.50	58.53	500,600	+0.11(+0.19%)
Nov 22, 2005	58.00	58.56	57.65	58.42	482,100	+1.05(+1.83%)
Nov 21, 2005	55.26	57.37	55.02	57.37	553,500	+2.36(+4.29%)
Nov 18, 2005	55.00	55.19	54.28	55.01	926,200	-0.06(-0.11%)
Nov 17, 2005	54.61	55.86	54.28	55.07	1,097,500	+0.46(+0.84%)
Nov 16, 2005	54.02	54.61	51.58	54.61	1,046,800	+0.59(+1.09%)
Nov 15, 2005	54.03	55.05	53.61	54.02	622,700	-0.07(-0.13%)
Nov 14, 2005	54.30	54.70	53.27	54.09	426,200	+0.30(+0.56%)
Nov 11, 2005	53.15	54.03	52.61	53.79	355,800	+0.55(+1.03%)
Nov 10, 2005	55.13	55.13	52.81	53.24	617,500	-2.07(-3.74%)
Nov 09, 2005	55.50	57.43	54.62	55.31	761,600	-0.05(-0.09%)
Nov 08, 2005	54.80	56.10	54.23	55.36	487,200	+0.44(+0.80%)
Nov 07, 2005	55.39	55.50	53.80	54.92	640,200	-0.47(-0.85%)
Nov 04, 2005	57.64	57.69	55.13	55.39	626,100	-2.25(-3.90%)
Nov 03, 2005	57.95	58.41	56.97	57.64	579,100	+0.15(+0.26%)
Nov 02, 2005	55.90	57.62	55.80	57.49	454,600	+1.13(+2.00%)
Nov 01, 2005	54.95	56.38	54.95	56.36	491,100	+0.96(+1.73%)
Oct 31, 2005	55.25	56.25	54.22	55.40	651,000	+0.93(+1.71%)
Oct 28, 2005	53.05	54.70	52.18	54.47	831,400	+1.80(+3.42%)
Oct 27, 2005	54.17	54.80	52.53	52.67	586,000	-1.43(-2.64%)
Oct 26, 2005	54.27	56.24	53.32	54.10	550,200	-0.42(-0.77%)
Oct 25, 2005	53.05	55.00	53.02	54.52	660,300	+2.12(+4.05%)
Oct 24, 2005	50.47	52.55	50.23	52.40	475,800	+1.93(+3.82%)
Oct 21, 2005	49.65	51.71	49.27	50.47	574,100	+0.58(+1.16%)
Oct 20, 2005	51.05	51.86	49.05	49.89	638,100	-1.55(-3.01%)
Oct 19, 2005	50.70	51.54	49.08	51.44	747,600	+0.55(+1.08%)
Oct 18, 2005	52.65	53.65	50.81	50.89	810,900	-2.07(-3.91%)
Oct 17, 2005	52.50	53.38	52.50	52.96	553,000	+1.25(+2.42%)
Oct 14, 2005	50.78	51.77	49.88	51.71	721,000	+0.73(+1.43%)
Oct 13, 2005	52.10	52.22	49.75	50.98	867,600	-1.42(-2.71%)
Oct 12, 2005	52.70	52.97	51.13	52.40	825,400	-0.20(-0.38%)
Oct 11, 2005	53.05	53.20	52.59	52.60	776,100	+0.42(+0.80%)
Oct 10, 2005	53.66	53.96	52.00	52.18	541,700	-1.46(-2.72%)
Oct 07, 2005	52.95	53.97	52.35	53.64	654,000	+1.01(+1.92%)
Oct 06, 2005	54.25	54.51	52.00	52.63	1,005,000	-2.52(-4.57%)
Oct 05, 2005	58.30	58.65	55.15	55.15	914,700	-3.12(-5.35%)
Oct 04, 2005	60.15	60.30	58.27	58.27	484,100	-2.44(-4.02%)
Oct 03, 2005	60.40	61.20	59.50	60.71	427,800	+0.32(+0.53%)
Sep 30, 2005	60.80	61.20	60.14	60.39	449,900	-0.49(-0.80%)
Sep 29, 2005	61.05	61.50	60.69	60.88	441,400	+0.19(+0.31%)
Sep 28, 2005	60.19	60.80	59.54	60.69	311,900	+0.52(+0.86%)
Sep 27, 2005	59.39	60.28	59.06	60.17	582,500	+0.66(+1.11%)
Sep 26, 2005	58.13	59.77	58.13	59.51	575,900	+1.38(+2.37%)
Sep 23, 2005	58.28	59.85	57.86	58.13	581,100	-1.54(-2.58%)
Sep 22, 2005	60.35	60.91	58.32	59.67	502,500	-0.19(-0.32%)
Sep 21, 2005	61.00	61.06	59.44	59.86	563,400	-0.04(-0.07%)
Sep 20, 2005	60.95	61.45	59.50	59.90	476,200	-1.22(-2.00%)
Sep 19, 2005	60.52	62.00	60.50	61.12	495,200	+1.20(+2.00%)
Sep 16, 2005	59.42	61.00	59.33	59.92	597,200	+0.25(+0.42%)
Sep 15, 2005	59.68	60.21	58.62	59.67	301,500	+0.43(+0.73%)
Sep 14, 2005	58.63	59.45	58.00	59.24	372,900	+0.95(+1.63%)
Sep 13, 2005	58.50	58.93	58.02	58.29	313,500	-0.21(-0.36%)
Sep 12, 2005	59.25	59.25	58.02	58.50	398,700	-0.91(-1.53%)
Sep 09, 2005	58.75	59.76	58.47	59.41	376,100	+1.15(+1.97%)
Sep 08, 2005	59.02	59.30	58.10	58.26	355,400	-0.51(-0.87%)
Sep 07, 2005	59.24	59.56	58.38	58.77	480,900	-0.22(-0.37%)
Sep 06, 2005	59.25	59.99	57.76	58.99	636,000	+0.69(+1.18%)
Sep 02, 2005	58.73	59.14	57.82	58.30	384,700	-0.78(-1.32%)