Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.971	7.991	7.827	7.939	1,642,142	+0.04(+0.48%)
Apr 29, 2004	8.147	8.162	7.815	7.900	1,588,764	-0.28(-3.38%)
Apr 28, 2004	8.294	8.333	8.159	8.177	974,745	-0.13(-1.59%)
Apr 27, 2004	8.294	8.456	8.289	8.309	1,769,298	+0.10(+1.25%)
Apr 26, 2004	8.294	8.374	8.206	8.206	1,364,712	-0.05(-0.64%)
Apr 23, 2004	8.368	8.368	8.144	8.259	1,387,491	-0.14(-1.61%)
Apr 22, 2004	8.253	8.415	8.177	8.394	2,117,786	+0.14(+1.71%)
Apr 21, 2004	8.347	8.350	8.203	8.253	1,299,434	-0.09(-1.13%)
Apr 20, 2004	8.574	8.615	8.344	8.347	934,967	-0.28(-3.24%)
Apr 19, 2004	8.662	8.771	8.600	8.627	619,118	-0.06(-0.74%)
Apr 16, 2004	8.465	8.694	8.409	8.691	925,107	+0.26(+3.14%)
Apr 15, 2004	8.306	8.468	8.306	8.427	695,615	+0.12(+1.45%)
Apr 14, 2004	8.336	8.409	8.236	8.306	487,882	-0.03(-0.35%)
Apr 13, 2004	8.556	8.589	8.309	8.336	1,258,636	-0.22(-2.58%)
Apr 12, 2004	8.436	8.606	8.409	8.556	1,375,591	+0.15(+1.78%)
Apr 08, 2004	8.383	8.477	8.321	8.406	602,458	+0.08(+0.95%)
Apr 07, 2004	8.206	8.441	8.153	8.327	705,815	+0.08(+0.93%)
Apr 06, 2004	8.221	8.403	8.221	8.250	1,213,077	-0.02(-0.25%)
Apr 05, 2004	8.368	8.383	8.256	8.271	770,753	-0.04(-0.46%)
Apr 02, 2004	8.283	8.368	8.244	8.309	770,073	+0.03(+0.32%)
Apr 01, 2004	8.368	8.447	8.186	8.283	1,232,796	-0.14(-1.71%)
Mar 31, 2004	8.368	8.456	8.236	8.427	723,494	+0.10(+1.24%)
Mar 30, 2004	8.156	8.400	8.147	8.324	897,228	+0.18(+2.24%)
Mar 29, 2004	8.200	8.212	8.097	8.141	1,070,622	+0.00(+0.00%)
Mar 26, 2004	8.147	8.236	8.124	8.141	1,748,218	+0.02(+0.29%)
Mar 25, 2004	8.021	8.177	7.959	8.118	2,294,919	+0.17(+2.15%)
Mar 24, 2004	8.089	8.168	7.927	7.947	1,791,057	-0.17(-2.10%)
Mar 23, 2004	8.206	8.274	8.071	8.118	1,719,319	-0.11(-1.32%)
Mar 22, 2004	8.318	8.344	8.183	8.227	1,446,649	-0.15(-1.79%)
Mar 19, 2004	8.603	8.603	8.353	8.377	515,081	-0.21(-2.40%)
Mar 18, 2004	8.562	8.659	8.524	8.583	591,919	+0.02(+0.27%)
Mar 17, 2004	8.418	8.580	8.418	8.559	1,000,245	+0.11(+1.36%)
Mar 16, 2004	8.603	8.606	8.394	8.444	592,939	-0.15(-1.78%)
Mar 15, 2004	8.530	8.647	8.530	8.597	638,157	+0.10(+1.14%)
Mar 12, 2004	8.389	8.506	8.389	8.500	795,912	+0.14(+1.69%)
Mar 11, 2004	8.512	8.539	8.359	8.359	824,471	-0.15(-1.80%)
Mar 10, 2004	8.765	8.765	8.456	8.512	1,087,961	-0.22(-2.56%)
Mar 09, 2004	8.856	8.859	8.689	8.736	710,235	-0.12(-1.36%)
Mar 08, 2004	8.965	9.059	8.856	8.856	891,448	-0.11(-1.21%)
Mar 05, 2004	8.944	9.083	8.924	8.965	666,036	-0.01(-0.10%)
Mar 04, 2004	9.003	9.041	8.956	8.974	1,014,524	-0.03(-0.33%)
Mar 03, 2004	8.971	9.003	8.794	9.003	862,889	+0.02(+0.26%)
Mar 02, 2004	8.930	8.980	8.886	8.980	1,242,316	+0.08(+0.93%)
Mar 01, 2004	8.780	8.962	8.750	8.897	1,211,037	+0.16(+1.78%)
Feb 27, 2004	8.853	8.853	8.706	8.741	1,817,916	-0.11(-1.26%)
Feb 26, 2004	8.756	8.853	8.671	8.853	612,318	+0.12(+1.42%)
Feb 25, 2004	8.791	8.791	8.662	8.730	1,343,293	+0.01(+0.14%)
Feb 24, 2004	8.574	8.744	8.559	8.718	718,054	+0.15(+1.79%)
Feb 23, 2004	8.641	8.647	8.530	8.565	556,220	-0.06(-0.72%)
Feb 20, 2004	8.662	8.706	8.491	8.627	1,006,704	+0.01(+0.10%)
Feb 19, 2004	8.600	8.733	8.600	8.618	1,085,242	-0.01(-0.14%)
Feb 18, 2004	8.809	8.809	8.630	8.630	1,802,616	-0.15(-1.71%)
Feb 17, 2004	8.700	8.794	8.700	8.780	2,433,294	+0.11(+1.26%)
Feb 13, 2004	8.724	8.724	8.574	8.671	1,129,100	-0.05(-0.57%)
Feb 12, 2004	8.791	8.821	8.712	8.721	1,149,839	-0.05(-0.57%)
Feb 11, 2004	8.759	8.806	8.544	8.771	2,918,457	+0.02(+0.24%)
Feb 10, 2004	8.618	8.841	8.565	8.750	1,981,790	+0.15(+1.71%)
Feb 09, 2004	8.339	8.615	8.339	8.603	852,350	+0.27(+3.28%)
Feb 06, 2004	8.344	8.371	8.250	8.330	963,186	-0.01(-0.18%)
Feb 05, 2004	8.541	8.583	8.321	8.344	1,201,857	-0.22(-2.54%)
Feb 04, 2004	8.609	8.656	8.530	8.562	793,192	-0.05(-0.55%)
Feb 03, 2004	8.580	8.671	8.530	8.609	1,284,815	-0.03(-0.34%)
Feb 02, 2004	8.609	8.744	8.515	8.639	1,107,681	+0.10(+1.21%)
Jan 30, 2004	8.568	8.639	8.503	8.536	816,991	-0.02(-0.27%)
Jan 29, 2004	8.612	8.612	8.471	8.559	3,335,623	-0.02(-0.27%)
Jan 28, 2004	8.639	8.697	8.503	8.583	2,526,451	-0.08(-0.88%)
Jan 27, 2004	8.633	8.765	8.589	8.659	968,626	+0.01(+0.10%)
Jan 26, 2004	8.656	8.656	8.550	8.650	1,154,939	-0.01(-0.07%)
Jan 23, 2004	8.368	8.706	8.368	8.656	2,835,160	+0.32(+3.81%)
Jan 22, 2004	8.412	8.500	8.191	8.339	1,036,283	-0.09(-1.12%)
Jan 21, 2004	8.324	8.441	8.265	8.433	1,394,631	+0.09(+1.13%)
Jan 20, 2004	8.165	8.427	8.165	8.339	1,790,037	+0.25(+3.05%)
Jan 16, 2004	7.939	8.091	7.936	8.091	1,417,750	+0.23(+2.88%)
Jan 15, 2004	8.186	8.283	7.853	7.865	1,017,244	-0.29(-3.57%)
Jan 14, 2004	8.177	8.189	8.118	8.156	1,439,509	-0.01(-0.07%)
Jan 13, 2004	8.191	8.300	8.150	8.162	1,035,263	-0.01(-0.18%)
Jan 12, 2004	8.327	8.339	8.130	8.177	874,109	-0.18(-2.15%)
Jan 09, 2004	8.162	8.436	8.159	8.356	2,714,805	+0.16(+1.90%)
Jan 08, 2004	8.062	8.221	8.018	8.200	1,464,328	+0.16(+2.05%)
Jan 07, 2004	8.227	8.227	8.030	8.036	1,029,823	-0.22(-2.71%)
Jan 06, 2004	8.350	8.365	8.224	8.259	1,379,331	-0.09(-1.09%)
Jan 05, 2004	8.294	8.368	8.239	8.350	1,527,226	+0.09(+1.03%)
Jan 02, 2004	8.236	8.344	8.177	8.265	869,689	+0.05(+0.61%)
Dec 31, 2003	8.374	8.403	8.168	8.215	1,299,094	-0.13(-1.55%)
Dec 30, 2003	8.271	8.394	8.236	8.344	1,135,560	+0.11(+1.29%)
Dec 29, 2003	8.144	8.250	8.130	8.239	954,686	+0.09(+1.16%)
Dec 26, 2003	8.059	8.162	8.059	8.144	347,807	+0.03(+0.36%)
Dec 24, 2003	8.030	8.162	8.015	8.115	606,198	+0.10(+1.25%)
Dec 23, 2003	8.115	8.115	7.974	8.015	899,268	-0.15(-1.87%)
Dec 22, 2003	8.044	8.191	8.021	8.168	855,410	+0.08(+0.98%)
Dec 19, 2003	8.162	8.177	7.986	8.089	1,329,353	-0.13(-1.61%)
Dec 18, 2003	7.824	8.200	7.824	8.221	1,760,118	+0.39(+5.00%)
Dec 17, 2003	7.706	7.830	7.630	7.830	1,110,741	+0.16(+2.11%)
Dec 16, 2003	7.791	7.880	7.668	7.668	2,089,906	-0.12(-1.55%)
Dec 15, 2003	7.868	7.880	7.768	7.789	1,694,840	-0.05(-0.60%)
Dec 12, 2003	7.677	7.836	7.591	7.836	1,310,314	+0.23(+3.06%)
Dec 11, 2003	7.633	7.633	7.530	7.603	1,117,540	-0.03(-0.39%)
Dec 10, 2003	7.603	7.697	7.553	7.633	855,410	-0.05(-0.65%)
Dec 09, 2003	7.706	7.765	7.603	7.683	1,132,840	-0.01(-0.11%)
Dec 08, 2003	7.530	7.721	7.447	7.691	1,263,735	+0.11(+1.40%)
Dec 05, 2003	7.436	7.606	7.383	7.586	1,022,684	+0.15(+1.98%)
Dec 04, 2003	7.103	7.509	7.097	7.439	1,979,750	+0.31(+4.42%)
Dec 03, 2003	7.124	7.162	7.074	7.124	2,369,377	-0.03(-0.45%)
Dec 02, 2003	7.177	7.209	7.130	7.156	1,746,178	-0.00(-0.04%)
Dec 01, 2003	7.091	7.159	7.091	7.159	2,871,539	+0.07(+1.00%)
Nov 28, 2003	7.062	7.094	7.033	7.088	526,301	+0.03(+0.37%)
Nov 26, 2003	7.088	7.088	7.009	7.062	2,485,653	+0.02(+0.25%)
Nov 25, 2003	7.059	7.059	6.994	7.044	2,243,921	+0.05(+0.76%)
Nov 24, 2003	7.074	7.103	6.983	6.991	2,572,350	-0.08(-1.16%)
Nov 21, 2003	7.177	7.191	7.068	7.074	1,377,971	-0.10(-1.43%)
Nov 20, 2003	7.303	7.338	7.174	7.177	1,015,884	-0.08(-1.13%)
Nov 19, 2003	7.309	7.309	7.088	7.259	1,644,522	-0.04(-0.48%)
Nov 18, 2003	7.374	7.427	7.294	7.294	1,266,795	-0.08(-1.08%)
Nov 17, 2003	7.421	7.436	7.312	7.374	1,731,559	-0.21(-2.79%)
Nov 14, 2003	7.574	7.591	7.462	7.586	1,191,658	+0.04(+0.55%)
Nov 13, 2003	7.530	7.647	7.430	7.544	1,738,359	+0.07(+0.98%)
Nov 12, 2003	7.427	7.462	7.250	7.471	2,284,040	-0.05(-0.70%)
Nov 11, 2003	7.577	7.612	7.480	7.524	867,309	-0.05(-0.70%)
Nov 10, 2003	7.694	7.736	7.568	7.577	1,049,543	-0.12(-1.53%)
Nov 07, 2003	7.721	7.765	7.691	7.694	550,780	+0.01(+0.08%)
Nov 06, 2003	7.691	7.756	7.621	7.689	786,052	+0.04(+0.54%)
Nov 05, 2003	7.632	7.691	7.597	7.647	883,289	+0.02(+0.23%)
Nov 04, 2003	7.632	7.733	7.597	7.630	744,570	-0.09(-1.18%)
Nov 03, 2003	7.797	7.847	7.659	7.721	1,094,081	-0.08(-0.98%)
Oct 31, 2003	7.630	7.841	7.686	7.797	2,385,356	+0.17(+2.20%)
Oct 30, 2003	7.727	7.727	7.612	7.630	883,969	-0.04(-0.57%)
Oct 29, 2003	7.665	7.809	7.647	7.674	1,033,903	+0.01(+0.12%)
Oct 28, 2003	7.638	7.700	7.583	7.665	819,711	-0.03(-0.42%)
Oct 27, 2003	7.941	7.971	7.668	7.697	1,612,563	+0.14(+1.91%)
Oct 24, 2003	7.691	7.721	7.550	7.553	1,419,790	-0.12(-1.61%)
Oct 23, 2003	7.689	7.689	7.536	7.677	611,298	-0.01(-0.15%)
Oct 22, 2003	7.765	7.850	7.689	7.689	951,966	-0.15(-1.91%)
Oct 21, 2003	7.797	7.906	7.797	7.839	1,406,870	+0.09(+1.14%)
Oct 20, 2003	7.894	7.894	7.677	7.750	1,058,723	-0.10(-1.27%)
Oct 17, 2003	7.853	7.939	7.833	7.850	1,506,487	+0.04(+0.49%)
Oct 16, 2003	7.756	7.921	7.750	7.812	854,390	+0.07(+0.95%)
Oct 15, 2003	7.933	7.933	7.703	7.739	985,965	-0.18(-2.30%)
Oct 14, 2003	7.897	7.965	7.891	7.921	1,208,997	-0.05(-0.63%)
Oct 13, 2003	7.956	7.980	7.897	7.971	789,792	+0.01(+0.18%)
Oct 10, 2003	7.859	8.000	7.818	7.956	785,032	+0.12(+1.58%)
Oct 09, 2003	7.853	7.877	7.765	7.833	866,289	-0.02(-0.26%)
Oct 08, 2003	7.941	7.980	7.853	7.853	796,252	-0.09(-1.11%)
Oct 07, 2003	7.930	7.953	7.853	7.941	1,001,944	+0.01(+0.15%)
Oct 06, 2003	7.968	7.991	7.897	7.930	1,414,690	-0.01(-0.15%)
Oct 03, 2003	8.041	8.059	7.936	7.941	1,571,765	-0.05(-0.59%)
Oct 02, 2003	7.847	7.989	7.847	7.989	934,627	+0.09(+1.15%)
Oct 01, 2003	7.736	7.927	7.677	7.897	843,170	+0.21(+2.72%)
Sep 30, 2003	7.644	7.853	7.644	7.689	1,109,041	-0.03(-0.38%)
Sep 29, 2003	7.750	7.803	7.671	7.718	874,449	-0.04(-0.49%)
Sep 26, 2003	7.941	7.944	7.721	7.756	394,046	-0.19(-2.33%)
Sep 25, 2003	8.059	8.059	7.994	7.941	843,850	-0.05(-0.59%)
Sep 24, 2003	7.903	8.089	7.903	7.989	1,179,418	+0.16(+2.11%)
Sep 23, 2003	7.815	7.865	7.774	7.824	778,232	+0.01(+0.11%)
Sep 22, 2003	7.853	7.918	7.762	7.815	974,405	-0.05(-0.67%)
Sep 19, 2003	7.818	7.862	7.765	7.868	899,948	+0.08(+1.06%)
Sep 18, 2003	7.783	7.833	7.680	7.786	2,238,141	-0.01(-0.11%)
Sep 17, 2003	7.906	7.906	7.789	7.794	640,197	-0.14(-1.74%)
Sep 16, 2003	7.909	7.941	7.877	7.933	762,253	+0.02(+0.30%)
Sep 15, 2003	8.018	8.136	7.909	7.909	520,521	-0.18(-2.25%)
Sep 12, 2003	8.044	8.121	7.889	8.091	715,334	+0.09(+1.07%)
Sep 11, 2003	8.074	8.139	7.974	8.006	1,412,990	-0.05(-0.58%)
Sep 10, 2003	8.297	8.297	8.050	8.053	1,563,265	-0.24(-2.91%)
Sep 09, 2003	8.412	8.412	8.259	8.294	880,569	-0.19(-2.25%)
Sep 08, 2003	8.515	8.580	8.474	8.486	720,434	-0.01(-0.07%)
Sep 05, 2003	8.441	8.591	8.391	8.491	479,723	+0.03(+0.38%)
Sep 04, 2003	8.547	8.547	8.353	8.459	728,254	-0.07(-0.83%)
Sep 03, 2003	8.530	8.647	8.483	8.530	1,216,137	-0.00(-0.03%)
Sep 02, 2003	8.544	8.589	8.424	8.533	1,515,327	-0.07(-0.82%)
Aug 29, 2003	8.650	8.656	8.477	8.603	548,060	-0.05(-0.54%)
Aug 28, 2003	8.441	8.694	8.400	8.650	1,368,792	+0.18(+2.12%)
Aug 27, 2003	8.412	8.574	8.412	8.471	831,610	+0.05(+0.63%)
Aug 26, 2003	8.515	8.515	8.259	8.418	1,170,579	-0.11(-1.28%)
Aug 25, 2003	8.559	8.583	8.459	8.527	568,800	-0.05(-0.55%)
Aug 22, 2003	8.853	8.853	8.571	8.574	862,549	-0.21(-2.41%)
Aug 21, 2003	8.765	8.912	8.721	8.786	1,216,817	+0.07(+0.78%)
Aug 20, 2003	8.706	8.768	8.665	8.718	1,397,011	-0.01(-0.17%)
Aug 19, 2003	8.659	8.786	8.659	8.733	1,252,516	+0.08(+0.88%)
Aug 18, 2003	8.486	8.718	8.486	8.656	1,136,920	+0.16(+1.83%)
Aug 15, 2003	8.486	8.589	8.471	8.500	148,914	+0.02(+0.28%)
Aug 14, 2003	8.524	8.618	8.353	8.477	1,193,698	-0.04(-0.52%)
Aug 13, 2003	8.474	8.586	8.412	8.521	1,424,890	+0.03(+0.31%)
Aug 12, 2003	8.365	8.512	8.339	8.494	1,192,678	+0.13(+1.55%)
Aug 11, 2003	8.241	8.383	8.241	8.365	881,589	+0.12(+1.50%)
Aug 08, 2003	8.280	8.286	8.153	8.241	664,336	-0.01(-0.11%)
Aug 07, 2003	7.986	8.274	7.915	8.250	1,177,038	+0.28(+3.51%)
Aug 06, 2003	7.809	7.974	7.759	7.971	1,239,596	+0.17(+2.15%)
Aug 05, 2003	7.809	7.883	7.697	7.803	1,770,998	+0.04(+0.49%)
Aug 04, 2003	7.912	7.915	7.671	7.765	1,183,158	-0.15(-1.90%)
Aug 01, 2003	7.897	7.941	7.765	7.915	989,025	+0.05(+0.60%)
Jul 31, 2003	7.765	7.941	7.686	7.868	1,251,156	+0.18(+2.29%)
Jul 30, 2003	7.753	7.753	7.636	7.691	1,454,469	-0.06(-0.80%)
Jul 29, 2003	7.818	7.880	7.671	7.753	1,931,132	-0.06(-0.83%)
Jul 28, 2003	7.706	7.818	7.565	7.818	2,553,990	+0.11(+1.45%)
Jul 25, 2003	7.588	7.706	7.559	7.706	777,552	+0.06(+0.77%)
Jul 24, 2003	7.809	7.906	7.633	7.647	704,795	-0.10(-1.33%)
Jul 23, 2003	7.824	7.986	7.633	7.750	1,095,781	-0.07(-0.87%)
Jul 22, 2003	8.097	8.171	7.794	7.818	811,551	-0.28(-3.45%)
Jul 21, 2003	8.074	8.168	8.000	8.097	1,477,588	+0.02(+0.29%)
Jul 18, 2003	7.750	8.118	7.709	8.074	873,089	+0.29(+3.70%)
Jul 17, 2003	7.641	7.833	7.597	7.786	1,237,896	+0.14(+1.89%)
Jul 16, 2003	7.833	7.894	7.603	7.641	748,653	-0.19(-2.40%)
Jul 15, 2003	7.915	7.927	7.736	7.830	1,857,695	-0.08(-1.04%)
Jul 14, 2003	8.221	8.221	7.909	7.912	1,309,294	-0.24(-2.89%)
Jul 11, 2003	8.168	8.236	8.077	8.147	725,874	-0.01(-0.18%)
Jul 10, 2003	8.459	8.471	8.083	8.162	1,671,381	-0.28(-3.31%)
Jul 09, 2003	8.294	8.530	8.271	8.441	1,282,095	+0.18(+2.14%)
Jul 08, 2003	8.283	8.312	8.097	8.265	1,939,632	-0.02(-0.21%)
Jul 07, 2003	8.565	8.586	8.256	8.283	1,696,200	-0.28(-3.23%)
Jul 03, 2003	8.603	8.647	8.468	8.559	1,112,441	-0.03(-0.34%)
Jul 02, 2003	8.489	8.589	8.336	8.589	1,096,121	+0.10(+1.18%)
Jul 01, 2003	8.591	8.591	8.374	8.489	1,010,104	-0.10(-1.16%)
Jun 30, 2003	8.780	8.791	8.559	8.589	874,449	-0.14(-1.58%)
Jun 27, 2003	8.706	8.883	8.706	8.727	552,480	+0.01(+0.10%)
Jun 26, 2003	8.941	9.024	8.689	8.718	1,487,787	-0.25(-2.82%)
Jun 25, 2003	8.765	9.044	8.762	8.971	1,012,144	+0.22(+2.52%)
Jun 24, 2003	8.689	8.830	8.689	8.750	470,543	+0.06(+0.71%)
Jun 23, 2003	8.809	8.886	8.647	8.689	613,678	-0.13(-1.50%)
Jun 20, 2003	9.021	9.077	8.803	8.821	769,393	-0.13(-1.41%)
Jun 19, 2003	8.759	9.071	8.712	8.947	2,114,046	+0.19(+2.22%)
Jun 18, 2003	8.839	8.950	8.712	8.753	1,365,732	-0.14(-1.62%)
Jun 17, 2003	8.927	8.986	8.841	8.897	1,633,302	+0.00(+0.00%)
Jun 16, 2003	9.103	9.118	8.706	8.897	2,059,647	-0.19(-2.10%)
Jun 13, 2003	9.206	9.271	9.000	9.089	1,414,010	-0.18(-1.94%)
Jun 12, 2003	9.512	9.647	9.130	9.268	1,953,231	-0.24(-2.57%)
Jun 11, 2003	8.927	9.524	8.830	9.512	1,888,293	+0.66(+7.44%)
Jun 10, 2003	8.824	8.915	8.765	8.853	400,166	+0.05(+0.53%)
Jun 09, 2003	8.691	8.812	8.606	8.806	935,647	+0.06(+0.64%)
Jun 06, 2003	8.986	9.024	8.703	8.750	900,968	-0.19(-2.14%)
Jun 05, 2003	8.789	8.944	8.750	8.941	605,518	+0.08(+0.90%)
Jun 04, 2003	8.883	9.000	8.839	8.862	748,313	-0.02(-0.23%)
Jun 03, 2003	8.894	8.912	8.780	8.883	772,452	-0.09(-1.02%)
Jun 02, 2003	9.083	9.133	8.953	8.974	603,818	-0.11(-1.20%)
May 30, 2003	8.794	9.094	8.789	9.083	1,020,984	+0.32(+3.62%)
May 29, 2003	8.868	8.868	8.741	8.765	1,201,857	-0.09(-1.00%)
May 28, 2003	9.068	9.068	8.747	8.853	672,496	-0.21(-2.37%)
May 27, 2003	8.844	9.086	8.818	9.068	733,354	+0.22(+2.49%)
May 23, 2003	8.912	8.915	8.774	8.847	910,828	-0.02(-0.20%)
May 22, 2003	8.927	9.000	8.850	8.865	780,612	-0.06(-0.69%)
May 21, 2003	8.559	8.971	8.509	8.927	1,609,503	+0.37(+4.30%)
May 20, 2003	8.680	8.706	8.471	8.559	1,013,504	-0.12(-1.36%)
May 19, 2003	8.780	8.839	8.659	8.677	838,410	-0.16(-1.80%)
May 16, 2003	8.794	8.865	8.686	8.836	748,653	+0.06(+0.67%)
May 15, 2003	8.780	8.794	8.674	8.777	517,461	+0.03(+0.34%)
May 14, 2003	8.662	8.747	8.541	8.747	752,393	+0.10(+1.19%)
May 13, 2003	8.456	8.674	8.412	8.644	1,057,703	+0.19(+2.19%)
May 12, 2003	8.412	8.574	8.383	8.459	825,491	+0.05(+0.56%)
May 09, 2003	8.250	8.412	8.156	8.412	1,153,239	+0.19(+2.36%)
May 08, 2003	8.097	8.294	8.030	8.218	844,190	+0.13(+1.64%)
May 07, 2003	7.706	8.121	7.556	8.086	1,550,685	+0.38(+4.92%)
May 06, 2003	7.683	7.765	7.683	7.706	785,372	-0.05(-0.64%)
May 05, 2003	7.809	7.883	7.691	7.756	704,455	-0.02(-0.30%)
May 02, 2003	7.577	7.839	7.577	7.780	956,046	+0.21(+2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Helmerich & Payne (NY: HP )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Helmerich & Payne (NY: HP )

Historical Prices

Sections

Services