Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	58.07	58.55	56.49	57.12	0	-0.64(-1.11%)
Aug 28, 2008	58.46	58.85	56.08	57.76	1,318,862	-0.51(-0.88%)
Aug 27, 2008	58.39	59.25	57.79	58.27	774,852	+0.90(+1.57%)
Aug 26, 2008	56.08	58.43	56.08	57.37	1,174,017	+1.48(+2.65%)
Aug 25, 2008	56.00	56.92	55.32	55.89	815,674	-0.72(-1.27%)
Aug 22, 2008	55.50	57.52	55.45	56.61	0	-0.57(-1.00%)
Aug 21, 2008	56.84	58.00	56.44	57.18	1,791,917	+1.40(+2.51%)
Aug 20, 2008	53.36	55.93	53.25	55.78	1,888,173	+3.04(+5.76%)
Aug 19, 2008	51.69	53.20	51.58	52.74	2,366,394	+0.28(+0.53%)
Aug 18, 2008	53.95	54.63	52.21	52.46	1,253,074	-0.92(-1.72%)
Aug 15, 2008	54.06	54.06	51.96	53.38	0	-0.85(-1.57%)
Aug 14, 2008	55.16	55.16	52.95	54.23	1,437,089	-1.04(-1.88%)
Aug 13, 2008	53.77	55.92	53.45	55.27	1,900,820	+1.51(+2.81%)
Aug 12, 2008	53.74	54.51	52.00	53.76	1,654,458	+0.70(+1.32%)
Aug 11, 2008	52.89	54.00	51.56	53.06	1,856,600	+0.06(+0.11%)
Aug 08, 2008	55.00	55.00	52.30	53.00	1,730,735	-2.57(-4.62%)
Aug 07, 2008	57.22	58.20	55.43	55.57	1,148,841	-1.06(-1.87%)
Aug 06, 2008	54.08	56.83	53.42	56.63	1,770,718	+2.68(+4.97%)
Aug 05, 2008	54.27	56.68	53.35	53.95	2,703,407	-0.87(-1.59%)
Aug 04, 2008	61.58	61.58	54.23	54.82	2,849,895	-6.50(-10.60%)
Aug 01, 2008	59.31	63.87	58.48	61.32	2,252,950	+2.19(+3.70%)
Jul 31, 2008	61.00	63.22	59.13	59.13	2,138,512	-2.07(-3.38%)
Jul 30, 2008	56.84	61.20	56.58	61.20	1,475,361	+4.33(+7.61%)
Jul 29, 2008	56.87	59.02	55.91	56.87	1,331,016	-1.92(-3.27%)
Jul 28, 2008	58.11	59.47	57.90	58.79	1,420,807	+0.85(+1.47%)
Jul 25, 2008	57.82	58.95	56.86	57.94	1,434,793	+1.17(+2.06%)
Jul 24, 2008	57.02	58.21	54.21	56.77	2,309,276	-0.39(-0.68%)
Jul 23, 2008	61.80	61.80	56.91	57.16	2,243,500	-4.60(-7.45%)
Jul 22, 2008	63.30	65.29	60.20	61.76	1,962,037	-1.54(-2.43%)
Jul 21, 2008	60.57	63.30	59.74	63.30	958,131	+3.11(+5.17%)
Jul 18, 2008	59.82	61.74	59.34	60.19	1,329,824	+0.95(+1.60%)
Jul 17, 2008	63.86	65.62	57.66	59.24	2,587,931	-4.81(-7.51%)
Jul 16, 2008	65.82	66.20	62.82	64.05	1,389,620	-2.00(-3.03%)
Jul 15, 2008	68.70	68.70	64.66	66.05	1,825,276	-2.29(-3.35%)
Jul 14, 2008	68.48	69.78	67.26	68.34	1,299,535	+0.84(+1.24%)
Jul 11, 2008	65.86	69.09	65.86	67.50	1,499,135	+1.10(+1.66%)
Jul 10, 2008	64.26	66.40	62.44	66.40	1,339,603	+2.06(+3.20%)
Jul 09, 2008	63.92	67.20	63.92	64.34	1,280,811	+0.67(+1.05%)
Jul 08, 2008	65.17	65.72	61.08	63.67	2,499,831	-2.72(-4.10%)
Jul 07, 2008	68.70	69.75	65.25	66.39	2,058,451	-2.37(-3.45%)
Jul 04, 2008	70.20	70.48	65.60	68.76	1,551,882	+0.00(+0.00%)
Jul 03, 2008	70.20	70.48	65.60	68.76	1,551,882	-1.62(-2.30%)
Jul 02, 2008	71.58	75.38	70.38	70.38	1,804,752	-1.31(-1.83%)
Jul 01, 2008	72.24	72.24	69.83	71.69	1,558,465	-0.33(-0.46%)
Jun 30, 2008	72.64	73.21	71.61	72.02	1,557,462	+0.13(+0.18%)
Jun 27, 2008	71.76	73.30	71.06	71.89	1,356,234	+0.11(+0.15%)
Jun 26, 2008	71.26	72.99	70.25	71.78	1,679,769	-0.02(-0.03%)
Jun 25, 2008	74.17	74.17	70.44	71.80	2,120,410	-1.66(-2.26%)
Jun 24, 2008	77.24	77.24	73.02	73.46	2,181,482	-3.53(-4.59%)
Jun 23, 2008	72.51	77.07	71.94	76.99	2,146,776	+4.96(+6.89%)
Jun 20, 2008	71.58	72.84	71.58	72.03	2,021,444	+0.51(+0.71%)
Jun 19, 2008	72.41	72.67	71.34	71.52	2,370,581	+0.52(+0.73%)
Jun 18, 2008	70.29	71.44	69.66	71.00	1,730,601	+0.50(+0.71%)
Jun 17, 2008	67.01	71.49	66.50	70.50	2,397,477	+3.50(+5.22%)
Jun 16, 2008	66.00	67.50	66.00	67.00	1,749,714	+1.24(+1.89%)
Jun 13, 2008	65.93	67.86	65.45	65.76	1,357,815	-0.57(-0.86%)
Jun 12, 2008	67.22	67.22	64.41	66.33	1,714,792	-0.79(-1.18%)
Jun 11, 2008	65.26	67.95	65.26	67.12	1,741,811	+1.72(+2.63%)
Jun 10, 2008	66.09	67.15	64.18	65.40	2,609,476	-1.36(-2.04%)
Jun 09, 2008	65.81	67.00	65.20	66.76	1,032,267	+1.53(+2.35%)
Jun 06, 2008	67.58	67.58	65.23	65.23	1,192,171	-1.29(-1.94%)
Jun 05, 2008	63.78	66.52	63.70	66.52	1,381,181	+2.90(+4.56%)
Jun 04, 2008	63.80	65.54	63.33	63.62	1,324,576	+0.15(+0.24%)
Jun 03, 2008	63.22	66.38	62.73	63.47	2,003,858	+0.06(+0.09%)
Jun 02, 2008	62.72	64.75	62.37	63.41	1,884,375	+0.76(+1.21%)
May 30, 2008	61.10	62.87	61.10	62.65	4,571,608	+1.88(+3.09%)
May 29, 2008	60.27	62.75	60.20	60.77	2,100,377	+0.51(+0.85%)
May 28, 2008	58.64	60.26	57.25	60.26	1,499,921	+0.77(+1.29%)
May 27, 2008	60.04	60.46	58.10	59.49	1,479,112	-0.54(-0.90%)
May 26, 2008	61.13	61.70	58.80	60.03	0	+0.00(+0.00%)
May 23, 2008	61.13	61.70	58.80	60.03	1,148,199	-0.87(-1.43%)
May 22, 2008	61.21	62.49	59.90	60.90	1,352,119	-0.31(-0.51%)
May 21, 2008	62.24	64.23	61.21	61.21	1,582,564	-1.04(-1.67%)
May 20, 2008	62.22	62.77	61.59	62.25	1,022,387	+0.46(+0.74%)
May 19, 2008	61.54	62.78	60.96	61.79	1,313,346	+0.53(+0.87%)
May 16, 2008	60.59	61.90	60.53	61.26	1,268,334	+1.13(+1.88%)
May 15, 2008	59.06	60.50	58.68	60.13	1,248,154	+1.45(+2.47%)
May 14, 2008	58.31	60.60	58.26	58.68	1,471,598	+0.18(+0.31%)
May 13, 2008	56.86	58.56	56.31	58.50	1,210,410	+1.54(+2.70%)
May 12, 2008	57.98	57.98	56.42	56.96	1,052,293	-1.02(-1.76%)
May 09, 2008	57.49	58.09	56.44	57.98	920,596	+0.69(+1.20%)
May 08, 2008	55.91	57.29	55.34	57.29	1,096,298	+1.49(+2.67%)
May 07, 2008	56.86	56.94	55.48	55.80	938,997	-0.73(-1.29%)
May 06, 2008	55.34	56.85	54.85	56.53	1,167,336	+1.51(+2.74%)
May 05, 2008	54.52	55.39	53.77	55.02	1,794,427	+0.41(+0.75%)
May 02, 2008	51.06	55.80	50.57	54.61	3,129,527	+4.54(+9.07%)
May 01, 2008	52.48	52.48	48.26	50.07	4,123,540	-3.68(-6.85%)
Apr 30, 2008	53.80	53.80	52.60	53.75	1,319,036	+0.84(+1.59%)
Apr 29, 2008	54.52	54.60	52.89	52.91	1,095,934	-2.15(-3.90%)
Apr 28, 2008	55.60	56.63	54.77	55.06	1,294,202	-0.78(-1.40%)
Apr 25, 2008	54.01	55.86	53.83	55.84	941,306	+2.07(+3.85%)
Apr 24, 2008	55.04	55.04	52.32	53.77	1,560,605	-1.19(-2.17%)
Apr 23, 2008	56.95	56.95	54.28	54.96	1,207,530	-1.74(-3.07%)
Apr 22, 2008	56.39	57.00	56.15	56.70	1,368,566	+0.51(+0.91%)
Apr 21, 2008	56.57	56.65	55.28	56.19	1,440,716	-0.34(-0.60%)
Apr 18, 2008	54.53	56.58	53.81	56.53	1,663,570	+2.01(+3.69%)
Apr 17, 2008	54.57	54.85	53.61	54.52	1,245,611	-0.16(-0.29%)
Apr 16, 2008	54.40	54.68	52.90	54.68	1,887,154	+0.68(+1.26%)
Apr 15, 2008	53.29	54.17	53.06	54.00	1,864,198	+1.11(+2.10%)
Apr 14, 2008	51.44	53.09	50.88	52.89	1,816,736	+1.27(+2.46%)
Apr 11, 2008	51.58	52.30	51.22	51.62	1,237,370	-0.48(-0.92%)
Apr 10, 2008	50.81	52.11	50.50	52.10	1,513,858	+0.73(+1.42%)
Apr 09, 2008	50.57	51.98	50.55	51.37	1,159,902	+0.58(+1.14%)
Apr 08, 2008	50.47	51.11	49.62	50.79	1,003,649	+0.86(+1.72%)
Apr 07, 2008	50.39	50.69	49.58	49.93	1,252,942	+0.52(+1.05%)
Apr 04, 2008	49.73	50.37	48.94	49.41	1,829,169	+0.44(+0.90%)
Apr 03, 2008	48.43	49.61	48.06	48.97	1,957,710	+0.47(+0.97%)
Apr 02, 2008	47.57	48.95	46.51	48.50	1,629,752	+1.04(+2.19%)
Apr 01, 2008	47.35	47.55	45.57	47.46	1,303,582	+0.59(+1.26%)
Mar 31, 2008	46.33	47.13	45.51	46.87	1,699,403	+0.71(+1.54%)
Mar 28, 2008	46.00	47.33	45.72	46.16	780,838	+0.16(+0.35%)
Mar 27, 2008	46.65	47.38	45.80	46.00	1,030,300	-1.00(-2.13%)
Mar 26, 2008	46.32	47.23	46.05	47.00	1,018,218	+0.86(+1.86%)
Mar 25, 2008	44.25	46.40	44.25	46.14	1,233,020	+1.89(+4.27%)
Mar 24, 2008	43.21	44.88	43.21	44.25	1,337,878	+1.05(+2.43%)
Mar 21, 2008	45.01	45.72	42.07	43.20	2,392,320	+0.00(+0.00%)
Mar 20, 2008	45.01	45.72	42.07	43.20	2,392,320	-2.52(-5.51%)
Mar 19, 2008	47.52	47.89	45.39	45.72	1,739,125	-1.70(-3.58%)
Mar 18, 2008	45.91	47.54	45.91	47.42	1,784,052	+2.36(+5.24%)
Mar 17, 2008	44.96	45.70	43.61	45.06	2,051,823	-0.85(-1.85%)
Mar 14, 2008	46.09	46.16	44.52	45.91	1,313,970	+0.11(+0.24%)
Mar 13, 2008	43.46	45.88	43.31	45.80	1,353,450	+1.72(+3.90%)
Mar 12, 2008	44.69	44.97	43.80	44.08	1,163,692	-0.45(-1.01%)
Mar 11, 2008	43.76	44.58	43.40	44.53	901,762	+1.68(+3.92%)
Mar 10, 2008	44.45	44.45	42.70	42.85	1,233,668	-1.30(-2.94%)
Mar 07, 2008	44.25	44.60	43.42	44.15	994,761	-0.42(-0.94%)
Mar 06, 2008	45.83	45.83	44.57	44.57	1,134,304	-1.09(-2.39%)
Mar 05, 2008	44.84	45.67	44.63	45.66	1,179,919	+1.30(+2.93%)
Mar 04, 2008	45.64	45.69	43.22	44.36	1,780,082	-1.36(-2.97%)
Mar 03, 2008	44.50	46.20	44.35	45.72	1,625,171	+0.89(+1.99%)
Feb 29, 2008	46.65	47.00	44.63	44.83	1,265,277	-2.22(-4.72%)
Feb 28, 2008	45.34	47.22	45.34	47.05	1,426,361	+1.42(+3.11%)
Feb 27, 2008	46.23	46.23	45.45	45.63	1,130,183	-0.89(-1.91%)
Feb 26, 2008	46.53	47.03	45.44	46.52	1,422,385	-0.08(-0.17%)
Feb 25, 2008	43.78	47.04	43.78	46.60	2,921,174	+2.87(+6.56%)
Feb 22, 2008	43.32	43.88	42.21	43.73	942,022	+0.42(+0.97%)
Feb 21, 2008	45.07	45.07	42.90	43.31	1,675,509	-1.52(-3.39%)
Feb 20, 2008	43.51	45.27	43.39	44.83	2,183,485	+1.21(+2.77%)
Feb 19, 2008	42.46	44.00	42.45	43.62	1,259,077	+1.67(+3.98%)
Feb 18, 2008	42.29	42.73	41.03	41.95	0	+0.00(+0.00%)
Feb 15, 2008	42.29	42.73	41.03	41.95	840,423	-0.48(-1.13%)
Feb 14, 2008	43.16	43.60	42.20	42.43	1,138,462	-0.59(-1.37%)
Feb 13, 2008	42.56	43.14	41.82	43.02	1,243,964	+0.88(+2.09%)
Feb 12, 2008	42.61	43.30	41.79	42.14	1,522,092	-0.17(-0.40%)
Feb 11, 2008	41.40	42.43	40.84	42.31	1,282,343	+0.99(+2.40%)
Feb 08, 2008	40.17	41.43	40.03	41.32	1,462,323	+1.14(+2.84%)
Feb 07, 2008	38.87	40.24	38.29	40.18	1,224,449	+1.18(+3.03%)
Feb 06, 2008	40.04	40.20	38.87	39.00	1,299,632	-0.23(-0.59%)
Feb 05, 2008	40.35	40.80	39.22	39.23	1,116,391	-2.15(-5.20%)
Feb 04, 2008	40.16	42.08	40.16	41.38	2,382,566	+1.06(+2.63%)
Feb 01, 2008	39.36	40.57	39.06	40.32	1,366,515	+0.99(+2.52%)
Jan 31, 2008	36.61	40.13	36.61	39.33	2,881,942	+1.82(+4.85%)
Jan 30, 2008	37.80	38.42	37.05	37.51	1,213,515	-0.26(-0.69%)
Jan 29, 2008	38.22	38.64	37.12	37.77	1,177,167	-0.04(-0.11%)
Jan 28, 2008	35.71	37.83	35.71	37.81	1,270,450	+2.04(+5.70%)
Jan 25, 2008	36.02	37.11	35.50	35.77	1,072,310	+0.07(+0.20%)
Jan 24, 2008	35.50	36.16	35.02	35.70	1,416,896	+0.76(+2.18%)
Jan 23, 2008	33.59	35.02	32.86	34.94	1,449,294	+0.20(+0.58%)
Jan 22, 2008	33.52	35.24	32.95	34.74	1,605,000	-0.73(-2.06%)
Jan 21, 2008	35.79	35.79	34.35	35.47	0	+0.00(+0.00%)
Jan 18, 2008	35.79	35.79	34.35	35.47	1,452,819	-0.26(-0.73%)
Jan 17, 2008	36.78	37.74	35.50	35.73	1,638,677	-0.88(-2.40%)
Jan 16, 2008	38.21	38.54	36.60	36.61	2,149,622	-2.29(-5.89%)
Jan 15, 2008	39.38	39.38	38.77	38.90	1,327,200	-0.89(-2.24%)
Jan 14, 2008	38.45	39.94	38.33	39.79	998,204	+1.84(+4.85%)
Jan 11, 2008	37.70	38.91	37.49	37.95	1,185,609	+0.01(+0.03%)
Jan 10, 2008	37.60	38.13	37.01	37.94	1,349,664	-0.41(-1.07%)
Jan 09, 2008	38.29	38.56	37.25	38.35	1,240,013	+0.15(+0.39%)
Jan 08, 2008	39.84	40.01	38.15	38.20	1,471,930	-1.42(-3.58%)
Jan 07, 2008	40.52	40.52	39.03	39.62	1,168,359	-0.49(-1.22%)
Jan 04, 2008	40.48	40.65	39.69	40.11	1,181,965	-0.83(-2.03%)
Jan 03, 2008	42.42	42.42	40.93	40.94	1,265,217	-1.21(-2.87%)
Jan 02, 2008	40.10	42.34	40.10	42.15	1,614,967	+2.08(+5.19%)
Jan 01, 2008	40.31	40.33	39.63	40.07	0	+0.00(+0.00%)
Dec 31, 2007	40.31	40.33	39.63	40.07	513,987	-0.21(-0.52%)
Dec 28, 2007	40.34	40.60	39.80	40.28	484,815	+0.41(+1.03%)
Dec 27, 2007	40.17	40.17	39.70	39.87	744,000	-0.40(-0.99%)
Dec 26, 2007	39.99	40.32	39.65	40.27	1,730,495	+0.43(+1.08%)
Dec 24, 2007	39.01	39.87	38.99	39.84	334,041	+0.83(+2.13%)
Dec 21, 2007	38.99	39.21	38.65	39.01	1,386,800	+0.46(+1.19%)
Dec 20, 2007	37.17	38.60	37.17	38.55	1,482,328	+1.56(+4.22%)
Dec 19, 2007	36.60	37.50	36.41	36.99	1,118,881	+0.38(+1.04%)
Dec 18, 2007	36.31	36.90	35.89	36.61	966,927	+0.56(+1.55%)
Dec 17, 2007	36.42	36.42	34.97	36.05	1,295,666	-0.31(-0.85%)
Dec 14, 2007	37.64	37.64	36.20	36.36	1,235,630	-1.20(-3.19%)
Dec 13, 2007	37.70	37.93	37.09	37.56	1,023,560	-0.39(-1.03%)
Dec 12, 2007	37.58	38.30	37.42	37.95	1,495,405	+1.14(+3.10%)
Dec 11, 2007	37.41	37.97	36.62	36.81	1,715,273	-0.43(-1.15%)
Dec 10, 2007	36.57	37.53	36.57	37.24	1,273,800	+0.81(+2.22%)
Dec 07, 2007	36.53	36.93	36.18	36.43	818,000	+0.04(+0.11%)
Dec 06, 2007	35.72	36.60	35.46	36.39	764,545	+0.93(+2.62%)
Dec 05, 2007	35.40	36.07	35.03	35.46	955,360	+0.27(+0.77%)
Dec 04, 2007	34.84	35.37	34.84	35.19	966,120	+0.01(+0.03%)
Dec 03, 2007	34.51	35.54	34.51	35.18	1,468,700	+0.63(+1.82%)
Nov 30, 2007	34.44	34.80	34.07	34.55	1,319,600	+0.11(+0.32%)
Nov 29, 2007	35.07	35.12	34.09	34.44	1,940,350	-0.30(-0.86%)
Nov 28, 2007	35.00	35.24	34.39	34.74	1,089,396	-0.06(-0.17%)
Nov 27, 2007	34.95	35.40	34.36	34.80	1,585,520	-0.21(-0.60%)
Nov 26, 2007	35.10	35.70	34.86	35.01	1,449,913	+0.18(+0.52%)
Nov 23, 2007	34.00	35.06	33.93	34.83	472,000	+1.10(+3.26%)
Nov 21, 2007	33.69	34.41	33.37	33.73	1,312,595	-0.40(-1.17%)
Nov 20, 2007	34.84	35.00	33.84	34.13	2,554,003	-0.03(-0.09%)
Nov 19, 2007	33.94	34.75	33.94	34.16	1,727,004	+0.08(+0.23%)
Nov 16, 2007	33.16	34.55	33.16	34.08	1,754,563	+0.97(+2.93%)
Nov 15, 2007	32.50	33.70	32.01	33.11	2,876,700	+2.14(+6.91%)
Nov 14, 2007	31.02	31.80	30.83	30.97	1,251,100	+0.16(+0.52%)
Nov 13, 2007	30.75	31.02	29.49	30.81	1,790,130	+0.35(+1.15%)
Nov 12, 2007	32.07	32.07	30.44	30.46	1,305,245	-1.70(-5.29%)
Nov 09, 2007	31.75	32.60	31.41	32.16	1,051,342	+0.11(+0.34%)
Nov 08, 2007	31.41	32.23	31.23	32.05	971,770	+0.60(+1.91%)
Nov 07, 2007	32.20	32.33	31.42	31.45	668,635	-0.89(-2.75%)
Nov 06, 2007	31.80	32.35	31.69	32.34	674,680	+0.76(+2.41%)
Nov 05, 2007	31.45	31.76	31.27	31.58	649,882	-0.26(-0.82%)
Nov 02, 2007	31.70	31.95	31.19	31.84	845,600	+0.50(+1.60%)
Nov 01, 2007	31.15	32.29	30.96	31.34	1,014,900	-0.28(-0.89%)
Oct 31, 2007	30.71	31.77	30.50	31.62	1,139,100	+1.22(+4.01%)
Oct 30, 2007	30.81	31.07	30.34	30.40	694,700	-0.63(-2.03%)
Oct 29, 2007	30.75	31.17	30.55	31.03	871,800	+0.38(+1.24%)
Oct 26, 2007	31.45	31.50	30.57	30.65	1,032,600	-0.50(-1.61%)
Oct 25, 2007	31.44	31.51	30.83	31.15	917,800	-0.01(-0.03%)
Oct 24, 2007	30.81	31.23	30.40	31.16	1,046,700	+0.07(+0.23%)
Oct 23, 2007	31.12	31.50	30.58	31.09	1,141,100	-0.13(-0.42%)
Oct 22, 2007	31.21	31.72	30.95	31.22	726,500	-0.16(-0.51%)
Oct 19, 2007	32.64	32.64	31.38	31.38	800,000	-1.50(-4.56%)
Oct 18, 2007	32.66	32.91	32.41	32.88	384,000	+0.28(+0.86%)
Oct 17, 2007	33.11	33.25	31.86	32.60	1,475,000	-0.45(-1.36%)
Oct 16, 2007	33.14	33.25	32.66	33.05	593,700	+0.01(+0.03%)
Oct 15, 2007	33.25	33.55	32.77	33.04	557,900	+0.06(+0.18%)
Oct 12, 2007	32.88	33.21	32.68	32.98	574,900	+0.06(+0.18%)
Oct 11, 2007	33.32	33.73	32.54	32.92	1,023,082	-0.06(-0.18%)
Oct 10, 2007	32.50	33.10	32.35	32.98	776,400	+0.29(+0.89%)
Oct 09, 2007	32.61	32.82	32.47	32.69	1,074,860	+0.06(+0.18%)
Oct 08, 2007	32.80	35.51	32.07	32.63	1,045,800	-0.46(-1.39%)
Oct 05, 2007	33.00	33.11	32.72	33.09	591,700	+0.13(+0.39%)
Oct 04, 2007	33.00	33.21	32.62	32.96	581,500	-0.14(-0.42%)
Oct 03, 2007	33.07	33.40	32.95	33.10	608,100	-0.26(-0.78%)
Oct 02, 2007	33.40	33.57	32.95	33.36	777,700	-0.23(-0.68%)
Oct 01, 2007	32.78	33.75	32.78	33.59	1,084,500	+0.76(+2.31%)
Sep 28, 2007	33.30	33.53	32.73	32.83	564,400	-0.42(-1.26%)
Sep 27, 2007	33.61	33.61	33.13	33.25	884,100	-0.05(-0.15%)
Sep 26, 2007	33.94	33.94	32.79	33.30	630,700	-0.33(-0.98%)
Sep 25, 2007	33.65	33.73	32.79	33.63	775,225	-0.42(-1.23%)
Sep 24, 2007	34.71	34.71	33.68	34.05	576,600	-0.49(-1.42%)
Sep 21, 2007	34.17	34.70	33.96	34.54	952,000	+0.64(+1.89%)
Sep 20, 2007	34.04	34.24	33.54	33.90	663,400	-0.31(-0.91%)
Sep 19, 2007	34.13	34.59	33.85	34.21	874,800	+0.37(+1.09%)
Sep 18, 2007	32.82	33.91	32.46	33.84	855,600	+1.12(+3.42%)
Sep 17, 2007	33.10	33.10	32.67	32.72	676,700	-0.43(-1.30%)
Sep 14, 2007	33.13	33.27	32.61	33.15	517,700	+0.02(+0.06%)
Sep 13, 2007	33.27	33.45	32.99	33.13	761,000	+0.08(+0.24%)
Sep 12, 2007	32.31	33.34	32.31	33.05	1,149,600	+0.60(+1.85%)
Sep 11, 2007	32.13	32.45	31.77	32.45	951,700	+0.32(+1.00%)
Sep 10, 2007	31.85	32.47	31.53	32.13	1,215,200	+0.30(+0.94%)
Sep 07, 2007	31.80	32.14	31.49	31.83	747,400	-0.29(-0.90%)
Sep 06, 2007	32.84	33.19	32.00	32.12	1,036,400	-0.58(-1.77%)
Sep 05, 2007	32.30	32.83	31.88	32.70	2,895,655	+0.11(+0.34%)