Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.547	7.690	7.544	7.690	1,042,129	+0.19(+2.50%)
Aug 30, 2004	7.571	7.639	7.431	7.503	574,364	-0.07(-0.86%)
Aug 27, 2004	7.601	7.610	7.515	7.568	630,859	+0.01(+0.12%)
Aug 26, 2004	7.556	7.568	7.408	7.559	1,261,046	+0.00(+0.04%)
Aug 25, 2004	7.461	7.565	7.457	7.556	1,131,243	+0.09(+1.23%)
Aug 24, 2004	7.464	7.464	7.357	7.464	961,758	+0.06(+0.84%)
Aug 23, 2004	7.604	7.613	7.378	7.402	872,980	-0.18(-2.39%)
Aug 20, 2004	7.449	7.637	7.446	7.583	1,804,810	+0.28(+3.79%)
Aug 19, 2004	7.292	7.437	7.286	7.306	888,449	+0.03(+0.45%)
Aug 18, 2004	7.211	7.324	7.199	7.274	1,321,577	+0.08(+1.07%)
Aug 17, 2004	7.375	7.375	7.149	7.196	976,218	-0.18(-2.42%)
Aug 16, 2004	7.324	7.375	7.259	7.375	1,127,207	+0.09(+1.18%)
Aug 13, 2004	7.205	7.295	7.116	7.289	1,070,712	+0.15(+2.08%)
Aug 12, 2004	7.306	7.348	7.131	7.140	1,543,184	-0.16(-2.20%)
Aug 11, 2004	7.309	7.375	7.256	7.300	1,755,377	-0.04(-0.49%)
Aug 10, 2004	7.339	7.422	7.226	7.336	1,471,557	+0.06(+0.82%)
Aug 09, 2004	7.256	7.333	7.226	7.277	1,004,465	+0.08(+1.12%)
Aug 06, 2004	7.286	7.286	7.152	7.196	1,686,103	-0.09(-1.22%)
Aug 05, 2004	7.375	7.405	7.274	7.286	1,511,911	-0.08(-1.05%)
Aug 04, 2004	7.479	7.479	7.315	7.363	1,347,134	-0.12(-1.55%)
Aug 03, 2004	7.408	7.488	7.369	7.479	2,513,014	+0.10(+1.37%)
Aug 02, 2004	7.509	7.538	7.330	7.378	2,568,836	-0.15(-2.01%)
Jul 30, 2004	7.553	7.628	7.506	7.529	1,755,377	-0.05(-0.71%)
Jul 29, 2004	7.586	7.616	7.443	7.583	1,477,274	+0.03(+0.39%)
Jul 28, 2004	7.601	7.666	7.515	7.553	1,588,246	-0.04(-0.51%)
Jul 27, 2004	7.434	7.690	7.399	7.592	1,384,797	+0.16(+2.12%)
Jul 26, 2004	7.681	7.720	7.256	7.434	2,539,580	-0.24(-3.18%)
Jul 23, 2004	7.782	7.785	7.672	7.678	930,148	-0.10(-1.26%)
Jul 22, 2004	7.767	7.865	7.705	7.776	1,150,747	-0.12(-1.58%)
Jul 21, 2004	8.121	8.267	7.901	7.901	1,114,092	-0.23(-2.85%)
Jul 20, 2004	8.118	8.139	7.976	8.133	901,900	+0.02(+0.22%)
Jul 19, 2004	8.178	8.181	8.050	8.115	1,038,093	-0.04(-0.51%)
Jul 16, 2004	8.237	8.273	8.130	8.157	1,196,481	-0.05(-0.65%)
Jul 15, 2004	7.964	8.222	7.871	8.210	1,278,533	+0.25(+3.14%)
Jul 14, 2004	7.711	7.970	7.711	7.961	834,308	+0.18(+2.25%)
Jul 13, 2004	7.785	7.821	7.678	7.785	724,345	-0.04(-0.57%)
Jul 12, 2004	7.925	7.925	7.714	7.830	719,637	-0.11(-1.39%)
Jul 09, 2004	7.788	7.958	7.702	7.940	1,036,076	+0.19(+2.42%)
Jul 08, 2004	7.824	7.889	7.720	7.752	917,705	-0.07(-0.87%)
Jul 07, 2004	7.868	7.898	7.732	7.821	1,374,372	-0.04(-0.57%)
Jul 06, 2004	7.946	7.981	7.824	7.865	1,151,756	-0.04(-0.45%)
Jul 02, 2004	7.785	7.943	7.687	7.901	942,254	+0.12(+1.53%)
Jul 01, 2004	7.776	7.836	7.711	7.782	1,257,683	+0.01(+0.08%)
Jun 30, 2004	7.660	7.806	7.657	7.776	1,482,318	+0.09(+1.12%)
Jun 29, 2004	7.583	7.744	7.574	7.690	1,100,977	+0.09(+1.21%)
Jun 28, 2004	7.732	7.758	7.538	7.598	2,123,266	-0.09(-1.16%)
Jun 25, 2004	7.800	7.901	7.687	7.687	6,799,227	-0.11(-1.41%)
Jun 24, 2004	8.005	8.044	7.776	7.797	1,384,797	-0.19(-2.35%)
Jun 23, 2004	7.732	7.999	7.702	7.984	1,580,175	+0.26(+3.31%)
Jun 22, 2004	7.690	7.750	7.631	7.729	1,161,171	+0.04(+0.50%)
Jun 21, 2004	7.833	7.839	7.672	7.690	990,005	-0.11(-1.45%)
Jun 18, 2004	7.812	7.886	7.702	7.803	1,059,279	-0.01(-0.11%)
Jun 17, 2004	7.711	7.874	7.651	7.812	1,128,216	+0.10(+1.31%)
Jun 16, 2004	7.574	7.738	7.574	7.711	1,263,400	+0.21(+2.82%)
Jun 15, 2004	7.419	7.562	7.419	7.500	1,572,104	+0.16(+2.23%)
Jun 14, 2004	7.405	7.512	7.336	7.336	1,270,798	-0.10(-1.40%)
Jun 10, 2004	7.419	7.488	7.405	7.440	967,811	+0.08(+1.09%)
Jun 09, 2004	7.381	7.405	7.247	7.360	978,236	-0.02(-0.28%)
Jun 08, 2004	7.354	7.449	7.286	7.381	1,633,644	+0.05(+0.65%)
Jun 07, 2004	7.324	7.375	7.298	7.333	1,608,086	+0.01(+0.16%)
Jun 04, 2004	7.315	7.372	7.214	7.321	987,651	+0.08(+1.11%)
Jun 03, 2004	7.434	7.488	7.241	7.241	1,251,967	-0.18(-2.40%)
Jun 02, 2004	7.464	7.506	7.360	7.419	854,149	-0.06(-0.76%)