Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.87	17.16	16.69	17.07	2,009,329	+0.41(+2.47%)
Nov 29, 2005	16.56	16.87	16.52	16.65	1,957,311	+0.23(+1.41%)
Nov 28, 2005	17.01	17.02	16.40	16.42	1,697,560	-0.73(-4.27%)
Nov 25, 2005	17.18	17.22	16.96	17.15	611,978	-0.06(-0.36%)
Nov 23, 2005	17.11	17.43	16.91	17.22	1,701,980	+0.03(+0.19%)
Nov 22, 2005	17.06	17.22	16.96	17.18	1,639,082	+0.31(+1.83%)
Nov 21, 2005	16.25	16.87	16.18	16.87	1,881,834	+0.69(+4.29%)
Nov 18, 2005	16.18	16.23	15.97	16.18	3,148,969	-0.02(-0.11%)
Nov 17, 2005	16.06	16.43	15.97	16.20	3,731,369	+0.14(+0.84%)
Nov 16, 2005	15.89	16.06	15.17	16.06	3,558,995	+0.17(+1.09%)
Nov 15, 2005	15.89	16.19	15.77	15.89	2,117,106	-0.02(-0.13%)
Nov 14, 2005	15.97	16.09	15.67	15.91	1,449,029	+0.09(+0.56%)
Nov 11, 2005	15.63	15.89	15.47	15.82	1,209,677	+0.16(+1.03%)
Nov 10, 2005	16.22	16.22	15.53	15.66	2,099,426	-0.61(-3.74%)
Nov 09, 2005	16.32	16.89	16.07	16.27	2,589,349	-0.01(-0.09%)
Nov 08, 2005	16.12	16.50	15.95	16.28	1,656,422	+0.13(+0.80%)
Nov 07, 2005	16.29	16.32	15.82	16.15	2,176,603	-0.14(-0.85%)
Nov 04, 2005	16.95	16.97	16.22	16.29	2,128,665	-0.66(-3.90%)
Nov 03, 2005	17.04	17.18	16.76	16.95	1,968,871	+0.04(+0.26%)
Nov 02, 2005	16.44	16.95	16.41	16.91	1,545,585	+0.33(+2.00%)
Nov 01, 2005	16.16	16.58	16.16	16.58	1,669,681	+0.28(+1.73%)
Oct 31, 2005	16.25	16.54	15.95	16.29	2,213,322	+0.27(+1.71%)
Oct 28, 2005	15.60	16.09	15.35	16.02	2,826,661	+0.53(+3.42%)
Oct 27, 2005	15.93	16.12	15.45	15.49	1,992,330	-0.42(-2.64%)
Oct 26, 2005	15.96	16.54	15.68	15.91	1,870,614	-0.12(-0.77%)
Oct 25, 2005	15.60	16.18	15.59	16.04	2,244,941	+0.62(+4.05%)
Oct 24, 2005	14.84	15.46	14.77	15.41	1,617,663	+0.57(+3.82%)
Oct 21, 2005	14.60	15.21	14.49	14.84	1,951,871	+0.17(+1.16%)
Oct 20, 2005	15.02	15.25	14.43	14.67	2,169,464	-0.46(-3.01%)
Oct 19, 2005	14.91	15.16	14.44	15.13	2,541,751	+0.16(+1.08%)
Oct 18, 2005	15.49	15.78	14.94	14.97	2,756,963	-0.61(-3.91%)
Oct 17, 2005	15.44	15.70	15.44	15.58	1,880,134	+0.37(+2.42%)
Oct 14, 2005	14.94	15.23	14.67	15.21	2,451,314	+0.21(+1.43%)
Oct 13, 2005	15.32	15.36	14.63	14.99	2,949,736	-0.42(-2.71%)
Oct 12, 2005	15.50	15.58	15.04	15.41	2,806,261	-0.06(-0.38%)
Oct 11, 2005	15.60	15.65	15.47	15.47	2,638,647	+0.12(+0.80%)
Oct 10, 2005	15.78	15.87	15.29	15.35	1,841,715	-0.43(-2.72%)
Oct 07, 2005	15.57	15.87	15.40	15.78	2,223,522	+0.30(+1.92%)
Oct 06, 2005	15.96	16.03	15.29	15.48	3,416,880	-0.74(-4.57%)
Oct 05, 2005	17.15	17.25	16.22	16.22	3,109,871	-0.92(-5.35%)
Oct 04, 2005	17.69	17.74	17.14	17.14	1,645,882	-0.72(-4.02%)
Oct 03, 2005	17.77	18.00	17.50	17.86	1,454,469	+0.09(+0.53%)
Sep 30, 2005	17.88	18.00	17.69	17.76	1,529,606	-0.14(-0.80%)
Sep 29, 2005	17.96	18.09	17.85	17.91	1,500,707	+0.06(+0.31%)
Sep 28, 2005	17.70	17.88	17.51	17.85	1,060,422	+0.15(+0.86%)
Sep 27, 2005	17.47	17.73	17.37	17.70	1,980,430	+0.19(+1.11%)
Sep 26, 2005	17.10	17.58	17.10	17.50	1,957,991	+0.41(+2.37%)
Sep 23, 2005	17.14	17.60	17.02	17.10	1,975,670	-0.45(-2.58%)
Sep 22, 2005	17.75	17.92	17.15	17.55	1,708,440	-0.06(-0.32%)
Sep 21, 2005	17.94	17.96	17.48	17.61	1,915,493	-0.01(-0.07%)
Sep 20, 2005	17.93	18.07	17.50	17.62	1,619,023	-0.36(-2.00%)
Sep 19, 2005	17.80	18.24	17.79	17.98	1,683,621	+0.35(+2.00%)
Sep 16, 2005	17.48	17.94	17.45	17.62	2,030,408	+0.07(+0.42%)
Sep 15, 2005	17.55	17.71	17.24	17.55	1,025,064	+0.13(+0.73%)
Sep 14, 2005	17.24	17.49	17.06	17.42	1,267,815	+0.28(+1.63%)
Sep 13, 2005	17.21	17.33	17.07	17.14	1,065,862	-0.06(-0.36%)
Sep 12, 2005	17.43	17.43	17.07	17.21	1,355,532	-0.27(-1.53%)
Sep 09, 2005	17.28	17.58	17.20	17.47	1,278,695	+0.34(+1.97%)
Sep 08, 2005	17.36	17.44	17.09	17.14	1,208,317	-0.15(-0.87%)
Sep 07, 2005	17.42	17.52	17.17	17.29	1,635,002	-0.06(-0.37%)
Sep 06, 2005	17.43	17.64	16.99	17.35	2,162,324	+0.20(+1.18%)
Sep 02, 2005	17.27	17.39	17.01	17.15	1,307,934	-0.23(-1.32%)
Sep 01, 2005	17.48	17.80	17.11	17.38	2,416,635	-0.10(-0.57%)
Aug 31, 2005	16.99	17.69	16.96	17.48	2,529,851	+0.79(+4.74%)
Aug 30, 2005	16.47	16.84	16.46	16.69	1,849,535	+0.29(+1.76%)
Aug 29, 2005	16.56	16.75	16.23	16.40	2,290,839	+0.04(+0.27%)
Aug 26, 2005	16.35	16.91	16.35	16.35	2,220,802	-0.44(-2.63%)
Aug 25, 2005	16.65	16.84	16.57	16.79	1,872,314	+0.14(+0.85%)
Aug 24, 2005	16.26	16.79	16.21	16.65	2,318,718	+0.46(+2.85%)
Aug 23, 2005	16.13	16.28	15.92	16.19	1,793,777	+0.11(+0.69%)
Aug 22, 2005	16.17	16.31	15.90	16.08	2,333,338	+0.04(+0.26%)
Aug 19, 2005	15.88	16.17	15.84	16.04	1,576,524	+0.35(+2.25%)
Aug 18, 2005	15.67	15.80	15.48	15.69	2,477,493	-0.07(-0.45%)
Aug 17, 2005	16.34	16.56	15.62	15.76	2,628,788	-0.54(-3.32%)
Aug 16, 2005	16.56	16.57	16.07	16.30	3,244,846	-0.33(-2.00%)
Aug 15, 2005	17.05	17.06	16.49	16.63	2,867,799	-0.43(-2.52%)
Aug 12, 2005	17.56	17.58	17.00	17.06	2,252,081	-0.44(-2.54%)
Aug 11, 2005	17.59	17.68	17.38	17.50	2,357,477	-0.11(-0.62%)
Aug 10, 2005	17.50	17.64	17.36	17.61	1,555,785	+0.29(+1.66%)
Aug 09, 2005	17.35	17.60	17.29	17.32	2,347,957	+0.04(+0.24%)
Aug 08, 2005	17.09	17.38	17.09	17.28	1,610,863	+0.37(+2.19%)
Aug 05, 2005	17.49	17.49	16.81	16.91	1,928,412	-0.44(-2.53%)
Aug 04, 2005	17.02	17.58	17.00	17.35	1,958,331	+0.30(+1.74%)
Aug 03, 2005	17.68	17.68	16.93	17.05	2,876,299	-0.59(-3.33%)
Aug 02, 2005	17.50	17.75	17.49	17.64	1,768,618	+0.19(+1.06%)
Aug 01, 2005	16.90	17.72	16.87	17.46	3,368,942	+0.66(+3.90%)
Jul 29, 2005	16.69	17.00	16.65	16.80	2,069,167	+0.38(+2.31%)
Jul 28, 2005	16.77	16.84	16.37	16.42	2,502,992	-0.24(-1.43%)
Jul 27, 2005	15.97	16.69	15.95	16.66	3,415,860	+0.81(+5.12%)
Jul 26, 2005	15.94	16.05	15.76	15.85	1,561,565	-0.02(-0.13%)
Jul 25, 2005	15.54	15.96	15.49	15.87	2,328,578	+0.33(+2.10%)
Jul 22, 2005	14.74	15.57	14.71	15.54	1,680,561	+0.89(+6.10%)
Jul 21, 2005	14.88	15.06	14.64	14.65	1,475,208	-0.19(-1.25%)
Jul 20, 2005	14.99	15.07	14.77	14.83	968,626	-0.11(-0.75%)
Jul 19, 2005	14.41	14.96	14.36	14.94	2,060,667	+0.54(+3.74%)
Jul 18, 2005	14.44	14.52	14.29	14.41	1,547,285	-0.05(-0.33%)
Jul 15, 2005	14.56	14.67	14.37	14.45	2,051,488	-0.08(-0.53%)
Jul 14, 2005	15.09	15.18	14.44	14.53	2,050,808	-0.49(-3.23%)
Jul 13, 2005	15.25	15.32	14.96	15.02	1,668,321	-0.21(-1.37%)
Jul 12, 2005	15.04	15.30	14.95	15.22	1,551,025	+0.26(+1.75%)
Jul 11, 2005	14.51	14.97	14.45	14.96	1,973,290	+0.42(+2.87%)
Jul 08, 2005	14.62	14.74	14.49	14.54	1,893,053	+0.02(+0.12%)
Jul 07, 2005	14.33	14.55	14.24	14.53	1,560,545	+0.10(+0.71%)
Jul 06, 2005	14.63	14.67	14.29	14.42	1,618,683	-0.05(-0.35%)
Jul 05, 2005	14.15	14.50	14.14	14.47	2,287,100	+0.47(+3.36%)
Jul 01, 2005	13.82	14.02	13.81	14.00	2,007,289	+0.20(+1.47%)
Jun 30, 2005	13.65	13.97	13.62	13.80	2,022,589	+0.14(+1.06%)
Jun 29, 2005	13.49	13.69	13.44	13.66	2,001,849	+0.11(+0.85%)
Jun 28, 2005	13.62	13.77	13.48	13.54	2,211,282	-0.13(-0.92%)
Jun 27, 2005	13.53	13.70	13.49	13.67	2,456,754	+0.19(+1.42%)
Jun 24, 2005	13.38	13.54	13.29	13.48	6,467,593	+0.12(+0.88%)
Jun 23, 2005	13.19	13.56	13.16	13.36	2,888,199	+0.21(+1.57%)
Jun 22, 2005	13.02	13.16	12.82	13.15	1,588,424	+0.19(+1.48%)
Jun 21, 2005	13.11	13.14	12.94	12.96	1,560,545	-0.22(-1.65%)
Jun 20, 2005	13.28	13.34	13.13	13.18	1,734,959	-0.13(-0.97%)
Jun 17, 2005	13.25	13.32	13.09	13.31	3,147,269	+0.15(+1.12%)
Jun 16, 2005	12.89	13.16	12.86	13.16	1,527,566	+0.30(+2.33%)
Jun 15, 2005	12.72	12.88	12.65	12.86	1,567,685	+0.17(+1.37%)
Jun 14, 2005	12.67	12.78	12.62	12.69	1,508,867	-0.02(-0.18%)
Jun 13, 2005	12.72	12.81	12.63	12.71	1,846,815	-0.03(-0.25%)
Jun 10, 2005	12.74	12.87	12.63	12.74	1,548,985	+0.01(+0.07%)
Jun 09, 2005	12.40	12.75	12.38	12.74	2,254,121	+0.36(+2.87%)
Jun 08, 2005	12.27	12.62	12.24	12.38	1,760,458	+0.11(+0.89%)
Jun 07, 2005	12.44	12.54	12.26	12.27	1,039,003	-0.14(-1.11%)
Jun 06, 2005	12.41	12.48	12.20	12.41	1,434,069	+0.09(+0.69%)
Jun 03, 2005	12.29	12.49	12.22	12.32	1,484,388	+0.05(+0.38%)
Jun 02, 2005	12.10	12.33	12.04	12.28	1,527,226	+0.06(+0.51%)
Jun 01, 2005	12.21	12.34	11.80	12.22	1,358,592	+0.02(+0.14%)
May 31, 2005	12.00	12.21	11.84	12.20	1,816,216	+0.18(+1.47%)
May 27, 2005	11.77	12.03	11.77	12.02	1,257,276	+0.26(+2.20%)
May 26, 2005	11.69	11.76	11.58	11.76	757,493	+0.13(+1.11%)
May 25, 2005	11.60	11.70	11.38	11.63	3,498,137	-0.04(-0.35%)
May 24, 2005	11.72	11.77	11.56	11.67	1,448,689	+0.06(+0.56%)
May 23, 2005	11.35	11.64	11.27	11.61	1,694,500	+0.29(+2.55%)
May 20, 2005	11.40	11.55	11.31	11.32	787,412	-0.11(-1.00%)
May 19, 2005	11.32	11.52	11.32	11.44	1,454,809	+0.11(+0.99%)
May 18, 2005	11.29	11.42	11.17	11.32	2,047,068	+0.14(+1.24%)
May 17, 2005	10.97	11.21	10.96	11.19	1,733,599	+0.19(+1.74%)
May 16, 2005	11.07	11.10	10.81	10.99	2,747,443	-0.08(-0.72%)
May 13, 2005	11.46	11.56	10.98	11.07	2,874,259	-0.32(-2.79%)
May 12, 2005	11.99	12.04	11.30	11.39	2,287,780	-0.70(-5.77%)
May 11, 2005	12.23	12.24	12.04	12.09	1,666,961	-0.23(-1.86%)
May 10, 2005	12.38	12.44	12.27	12.32	2,514,552	-0.08(-0.64%)
May 09, 2005	12.06	12.40	12.02	12.40	2,304,099	+0.38(+3.13%)
May 06, 2005	11.98	12.07	11.94	12.02	1,718,639	+0.19(+1.62%)
May 05, 2005	11.74	11.92	11.69	11.83	1,797,177	+0.13(+1.13%)
May 04, 2005	11.47	11.73	11.35	11.70	1,982,810	+0.26(+2.26%)
May 03, 2005	11.65	11.65	11.42	11.44	2,080,727	-0.29(-2.51%)
May 02, 2005	11.33	11.73	11.28	11.73	1,370,492	+0.43(+3.77%)
Apr 29, 2005	11.37	11.49	11.22	11.31	2,171,844	+0.04(+0.31%)
Apr 28, 2005	11.39	11.44	11.21	11.27	1,519,406	-0.19(-1.69%)
Apr 27, 2005	11.74	11.74	11.41	11.47	2,663,466	-0.37(-3.15%)
Apr 26, 2005	12.05	12.05	11.81	11.84	1,738,359	-0.20(-1.66%)
Apr 25, 2005	12.05	12.12	11.89	12.04	1,394,291	+0.18(+1.51%)
Apr 22, 2005	11.99	12.10	11.68	11.86	1,647,582	+0.11(+0.93%)
Apr 21, 2005	11.54	11.76	11.54	11.75	2,369,037	+0.24(+2.10%)
Apr 20, 2005	11.65	11.87	11.44	11.51	1,941,332	-0.09(-0.79%)
Apr 19, 2005	11.34	11.75	11.34	11.60	1,752,298	+0.34(+3.06%)
Apr 18, 2005	11.11	11.37	11.01	11.26	1,366,072	+0.14(+1.24%)
Apr 15, 2005	11.47	11.49	11.08	11.12	2,413,575	-0.35(-3.08%)
Apr 14, 2005	11.46	11.66	11.36	11.47	2,211,622	+0.08(+0.72%)
Apr 13, 2005	11.71	11.79	11.38	11.39	2,249,361	-0.36(-3.06%)
Apr 12, 2005	11.83	11.86	11.56	11.75	2,241,201	-0.14(-1.21%)
Apr 11, 2005	11.75	11.96	11.65	11.89	1,030,503	+0.14(+1.20%)
Apr 08, 2005	11.97	12.09	11.75	11.75	1,488,467	-0.22(-1.84%)
Apr 07, 2005	12.06	12.12	11.77	11.97	3,033,373	+0.01(+0.07%)
Apr 06, 2005	11.58	11.96	11.58	11.96	2,487,013	+0.32(+2.75%)
Apr 05, 2005	11.73	11.81	11.51	11.64	938,707	-0.08(-0.70%)
Apr 04, 2005	11.88	11.92	11.57	11.72	1,443,589	-0.05(-0.42%)
Apr 01, 2005	11.76	11.84	11.52	11.77	1,699,940	+0.10(+0.86%)
Mar 31, 2005	11.44	11.76	11.44	11.67	2,106,906	+0.42(+3.76%)
Mar 30, 2005	11.15	11.25	10.86	11.25	1,948,811	+0.14(+1.30%)
Mar 29, 2005	11.54	11.69	11.09	11.11	2,097,046	-0.35(-3.03%)
Mar 28, 2005	11.29	11.59	11.24	11.45	1,862,114	+0.17(+1.49%)
Mar 24, 2005	11.38	11.46	11.23	11.29	1,811,796	+0.11(+0.95%)
Mar 23, 2005	11.47	11.47	11.05	11.18	2,055,908	-0.35(-3.06%)
Mar 22, 2005	11.54	11.87	11.50	11.53	1,845,115	+0.06(+0.54%)
Mar 21, 2005	11.60	11.63	11.37	11.47	926,467	-0.09(-0.76%)
Mar 18, 2005	11.49	11.60	11.42	11.56	2,145,665	+0.09(+0.82%)
Mar 17, 2005	11.61	11.68	11.43	11.47	1,677,501	+0.08(+0.72%)
Mar 16, 2005	11.30	11.60	11.24	11.38	2,249,701	+0.06(+0.49%)
Mar 15, 2005	11.49	11.70	11.33	11.33	3,238,046	-0.01(-0.13%)
Mar 14, 2005	11.24	11.40	11.00	11.34	1,452,089	+0.14(+1.26%)
Mar 11, 2005	11.07	11.48	11.07	11.20	1,422,510	+0.09(+0.77%)
Mar 10, 2005	11.41	11.41	11.00	11.12	2,301,719	-0.32(-2.80%)
Mar 09, 2005	11.92	11.97	11.42	11.44	2,824,621	-0.42(-3.57%)
Mar 08, 2005	11.98	12.12	11.82	11.86	2,031,768	-0.12(-1.01%)
Mar 07, 2005	12.09	12.12	11.89	11.98	1,113,461	-0.11(-0.90%)
Mar 04, 2005	12.13	12.17	11.96	12.09	1,748,558	+0.02(+0.17%)
Mar 03, 2005	11.71	12.12	11.71	12.07	2,073,927	+0.38(+3.27%)
Mar 02, 2005	11.63	11.84	11.60	11.69	1,568,705	-0.00(-0.02%)
Mar 01, 2005	11.78	11.90	11.58	11.69	2,482,253	-0.09(-0.75%)
Feb 28, 2005	11.95	12.19	11.58	11.78	2,479,533	-0.14(-1.18%)
Feb 25, 2005	11.81	12.01	11.72	11.92	2,113,026	+0.11(+0.92%)
Feb 24, 2005	11.84	11.91	11.58	11.81	2,306,139	+0.04(+0.32%)
Feb 23, 2005	11.69	11.84	11.69	11.77	1,571,085	+0.09(+0.73%)
Feb 22, 2005	12.05	12.05	11.67	11.69	1,604,403	-0.26(-2.21%)
Feb 18, 2005	11.84	11.97	11.79	11.95	1,575,164	+0.16(+1.32%)
Feb 17, 2005	12.06	12.10	11.77	11.79	2,141,585	-0.21(-1.79%)
Feb 16, 2005	11.69	12.05	11.68	12.01	2,233,041	+0.32(+2.77%)
Feb 15, 2005	11.68	11.78	11.59	11.69	1,839,675	+0.03(+0.28%)
Feb 14, 2005	11.74	11.78	11.56	11.65	1,840,695	-0.09(-0.73%)
Feb 11, 2005	11.59	11.76	11.51	11.74	1,508,187	+0.12(+1.04%)
Feb 10, 2005	11.40	11.62	11.29	11.62	1,756,718	+0.30(+2.68%)
Feb 09, 2005	11.64	11.64	11.23	11.32	1,373,212	-0.03(-0.23%)
Feb 08, 2005	11.35	11.45	11.27	11.34	1,355,192	-0.01(-0.13%)
Feb 07, 2005	11.50	11.56	11.20	11.36	1,052,603	-0.15(-1.28%)
Feb 04, 2005	11.45	11.51	11.34	11.50	2,288,460	+0.08(+0.72%)
Feb 03, 2005	11.47	11.47	11.16	11.42	1,342,953	-0.05(-0.41%)
Feb 02, 2005	11.15	11.47	11.14	11.47	2,152,124	+0.34(+3.09%)
Feb 01, 2005	11.17	11.20	11.09	11.12	1,672,741	-0.02(-0.21%)
Jan 31, 2005	10.95	11.16	10.81	11.15	2,119,145	+0.20(+1.83%)
Jan 28, 2005	10.75	10.96	10.67	10.95	2,777,022	+0.19(+1.81%)
Jan 27, 2005	10.59	10.77	10.54	10.75	3,217,647	+0.26(+2.52%)
Jan 26, 2005	10.44	10.53	10.32	10.49	2,775,662	+0.31(+3.09%)
Jan 25, 2005	10.30	10.40	10.02	10.17	1,195,738	-0.07(-0.69%)
Jan 24, 2005	10.28	10.32	10.21	10.24	1,589,784	+0.16(+1.60%)
Jan 21, 2005	10.00	10.23	9.968	10.08	1,501,727	+0.19(+1.87%)
Jan 20, 2005	10.00	10.09	9.744	9.897	1,744,139	-0.13(-1.32%)
Jan 19, 2005	9.900	10.17	9.900	10.03	2,010,349	+0.13(+1.34%)
Jan 18, 2005	9.824	10.03	9.806	9.897	1,697,560	+0.20(+2.03%)
Jan 14, 2005	9.680	9.703	9.521	9.700	943,467	+0.09(+0.98%)
Jan 13, 2005	9.633	9.783	9.568	9.606	1,408,230	+0.03(+0.28%)
Jan 12, 2005	9.392	9.606	9.341	9.580	1,348,052	+0.19(+2.04%)
Jan 11, 2005	9.403	9.442	9.280	9.389	930,207	-0.01(-0.16%)
Jan 10, 2005	9.412	9.565	9.380	9.403	993,445	+0.12(+1.27%)
Jan 07, 2005	9.636	9.636	9.221	9.286	1,640,442	-0.35(-3.63%)
Jan 06, 2005	9.386	9.736	9.344	9.636	1,469,768	+0.22(+2.34%)
Jan 05, 2005	9.447	9.562	9.415	9.415	904,708	-0.08(-0.81%)
Jan 04, 2005	9.597	9.653	9.474	9.492	1,307,594	-0.02(-0.19%)
Jan 03, 2005	9.983	9.983	9.506	9.509	2,157,224	-0.50(-5.02%)
Dec 31, 2004	9.986	10.07	9.986	10.01	424,645	-0.00(-0.03%)
Dec 30, 2004	10.05	10.05	9.930	10.02	814,611	-0.03(-0.32%)
Dec 29, 2004	9.830	10.06	9.768	10.05	1,271,555	+0.25(+2.52%)
Dec 28, 2004	9.706	9.824	9.686	9.800	974,745	+0.09(+0.97%)
Dec 27, 2004	9.897	9.897	9.683	9.706	1,050,903	-0.19(-1.90%)
Dec 23, 2004	9.865	9.939	9.815	9.894	496,722	+0.06(+0.60%)
Dec 22, 2004	9.997	9.997	9.677	9.836	1,214,437	-0.11(-1.07%)
Dec 21, 2004	9.774	9.942	9.774	9.942	1,095,101	+0.19(+1.93%)
Dec 20, 2004	9.703	9.839	9.700	9.753	670,456	+0.02(+0.21%)
Dec 17, 2004	9.677	9.792	9.612	9.733	1,164,799	+0.09(+0.88%)
Dec 16, 2004	9.744	9.768	9.542	9.647	1,178,058	-0.10(-1.00%)
Dec 15, 2004	9.559	9.756	9.444	9.744	1,460,248	+0.23(+2.41%)
Dec 14, 2004	9.191	9.515	9.177	9.515	1,537,426	+0.36(+3.95%)
Dec 13, 2004	9.118	9.168	9.033	9.153	1,271,895	+0.08(+0.84%)
Dec 10, 2004	9.227	9.259	8.983	9.077	1,188,938	-0.13(-1.44%)
Dec 09, 2004	9.089	9.247	9.050	9.209	1,429,990	+0.16(+1.75%)
Dec 08, 2004	8.953	9.077	8.850	9.050	1,570,405	+0.09(+1.05%)
Dec 07, 2004	9.162	9.191	8.930	8.956	1,387,491	-0.21(-2.25%)
Dec 06, 2004	9.259	9.265	9.091	9.162	1,396,331	-0.06(-0.67%)
Dec 03, 2004	9.127	9.306	9.091	9.224	1,010,444	+0.10(+1.06%)
Dec 02, 2004	9.162	9.194	8.941	9.127	1,684,641	-0.19(-1.99%)