Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.797	7.848	7.753	7.819	1,218,940	-0.02(-0.30%)
Oct 30, 2003	8.001	8.001	7.671	7.843	2,625,322	-0.17(-2.17%)
Oct 29, 2003	8.067	8.084	7.945	8.017	857,633	+0.02(+0.20%)
Oct 28, 2003	7.981	8.007	7.941	8.001	500,851	+0.00(+0.00%)
Oct 27, 2003	8.027	8.027	7.981	8.001	468,039	-0.02(-0.22%)
Oct 24, 2003	8.022	8.045	7.972	8.018	761,083	-0.00(-0.03%)
Oct 23, 2003	7.908	8.046	7.908	8.021	1,630,407	+0.08(+1.02%)
Oct 22, 2003	7.974	7.974	7.900	7.940	963,234	-0.03(-0.43%)
Oct 21, 2003	7.939	7.978	7.905	7.974	1,073,361	+0.06(+0.80%)
Oct 20, 2003	7.948	7.948	7.878	7.911	622,293	-0.02(-0.28%)
Oct 17, 2003	8.041	8.045	7.855	7.933	1,092,973	-0.10(-1.27%)
Oct 16, 2003	7.931	8.038	7.943	8.035	673,585	+0.10(+1.32%)
Oct 15, 2003	8.027	8.046	7.897	7.931	1,087,692	-0.10(-1.22%)
Oct 14, 2003	8.014	8.018	7.944	8.029	1,196,688	-0.02(-0.30%)
Oct 13, 2003	8.043	8.079	7.990	8.053	567,606	+0.01(+0.12%)
Oct 10, 2003	8.005	8.062	8.002	8.043	721,860	+0.09(+1.17%)
Oct 09, 2003	7.981	7.992	7.908	7.950	2,429,960	-0.21(-2.58%)
Oct 08, 2003	8.213	8.273	8.160	8.161	965,497	-0.05(-0.63%)
Oct 07, 2003	8.034	8.209	8.034	8.213	1,478,040	+0.15(+1.89%)
Oct 06, 2003	8.078	8.087	8.025	8.061	1,210,642	+0.01(+0.12%)
Oct 03, 2003	7.974	8.071	7.943	8.051	1,869,896	+0.13(+1.67%)
Oct 02, 2003	7.936	7.939	7.862	7.919	1,128,424	-0.02(-0.28%)
Oct 01, 2003	7.809	7.948	7.782	7.941	1,493,126	+0.15(+1.96%)
Sep 30, 2003	7.708	7.811	7.652	7.789	2,018,115	+0.08(+1.05%)
Sep 29, 2003	7.696	7.708	7.650	7.708	1,019,052	+0.00(+0.02%)
Sep 26, 2003	7.822	7.844	7.697	7.707	1,399,593	-0.12(-1.47%)
Sep 25, 2003	8.014	8.047	7.817	7.822	2,072,801	-0.11(-1.39%)
Sep 24, 2003	7.622	8.017	7.754	7.932	3,552,350	+0.31(+4.07%)
Sep 23, 2003	7.583	7.644	7.554	7.622	1,056,766	+0.04(+0.51%)
Sep 22, 2003	7.471	7.632	7.457	7.583	1,523,675	+0.08(+1.10%)
Sep 19, 2003	7.441	7.542	7.456	7.501	2,274,952	+0.06(+0.80%)
Sep 18, 2003	7.550	7.550	7.411	7.441	1,840,856	-0.08(-1.06%)
Sep 17, 2003	7.665	7.665	7.517	7.521	881,016	-0.11(-1.46%)
Sep 16, 2003	7.525	7.632	7.517	7.632	739,963	+0.11(+1.43%)
Sep 15, 2003	7.618	7.639	7.504	7.525	1,161,236	-0.09(-1.17%)
Sep 12, 2003	7.634	7.644	7.566	7.614	1,478,417	-0.00(-0.03%)
Sep 11, 2003	7.557	7.644	7.537	7.616	1,610,419	+0.13(+1.70%)
Sep 10, 2003	7.595	7.595	7.484	7.489	985,863	-0.11(-1.41%)
Sep 09, 2003	7.630	7.630	7.536	7.596	960,594	-0.05(-0.68%)
Sep 08, 2003	7.636	7.675	7.627	7.648	873,473	+0.03(+0.42%)
Sep 05, 2003	7.571	7.659	7.524	7.616	976,434	+0.05(+0.61%)
Sep 04, 2003	7.623	7.626	7.498	7.570	1,617,962	-0.04(-0.57%)
Sep 03, 2003	7.570	7.673	7.550	7.614	1,324,541	+0.06(+0.81%)
Sep 02, 2003	7.687	7.711	7.530	7.553	2,190,094	-0.10(-1.32%)
Aug 29, 2003	7.709	7.709	7.528	7.654	2,953,440	-0.06(-0.72%)
Aug 28, 2003	7.325	7.730	7.245	7.709	5,915,933	+0.60(+8.45%)
Aug 27, 2003	7.106	7.121	7.074	7.109	814,261	+0.02(+0.30%)
Aug 26, 2003	7.159	7.170	7.049	7.087	1,376,210	-0.05(-0.67%)
Aug 25, 2003	7.167	7.203	7.103	7.135	1,764,672	+0.00(+0.02%)
Aug 22, 2003	7.093	7.184	6.988	7.134	2,850,102	+0.11(+1.62%)
Aug 21, 2003	6.967	7.033	6.927	7.020	983,223	+0.07(+1.05%)
Aug 20, 2003	6.894	6.973	6.867	6.947	897,987	+0.05(+0.67%)
Aug 19, 2003	6.918	6.971	6.862	6.900	693,951	-0.02(-0.25%)
Aug 18, 2003	7.018	7.044	6.873	6.918	1,435,799	-0.10(-1.44%)
Aug 15, 2003	6.973	7.073	6.973	7.018	822,181	+0.08(+1.20%)
Aug 14, 2003	6.897	6.960	6.867	6.935	2,201,031	+0.07(+1.04%)
Aug 13, 2003	6.788	6.863	6.741	6.863	1,254,392	+0.07(+1.05%)
Aug 12, 2003	6.777	6.792	6.708	6.792	1,373,570	+0.01(+0.22%)
Aug 11, 2003	6.576	6.777	6.574	6.777	1,958,903	+0.23(+3.57%)
Aug 08, 2003	6.554	6.596	6.472	6.544	1,128,802	-0.01(-0.16%)
Aug 07, 2003	6.313	6.554	6.281	6.554	1,631,916	+0.25(+3.91%)
Aug 06, 2003	6.231	6.321	6.208	6.308	1,869,142	+0.05(+0.85%)
Aug 05, 2003	6.361	6.361	6.231	6.255	1,693,391	-0.10(-1.54%)
Aug 04, 2003	6.440	6.459	6.330	6.353	1,525,561	-0.08(-1.24%)