Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.974	7.995	7.830	7.942	1,641,485	+0.04(+0.48%)
Apr 29, 2004	8.151	8.165	7.818	7.903	1,588,128	-0.28(-3.38%)
Apr 28, 2004	8.298	8.336	8.162	8.180	974,355	-0.13(-1.59%)
Apr 27, 2004	8.298	8.460	8.292	8.312	1,768,590	+0.10(+1.25%)
Apr 26, 2004	8.298	8.377	8.209	8.209	1,364,166	-0.05(-0.64%)
Apr 23, 2004	8.371	8.371	8.148	8.262	1,386,936	-0.14(-1.61%)
Apr 22, 2004	8.257	8.418	8.180	8.398	2,116,938	+0.14(+1.71%)
Apr 21, 2004	8.351	8.354	8.207	8.257	1,298,914	-0.09(-1.13%)
Apr 20, 2004	8.577	8.618	8.348	8.351	934,593	-0.28(-3.24%)
Apr 19, 2004	8.666	8.774	8.604	8.630	618,870	-0.06(-0.74%)
Apr 16, 2004	8.468	8.698	8.412	8.695	924,737	+0.26(+3.14%)
Apr 15, 2004	8.309	8.471	8.309	8.430	695,337	+0.12(+1.45%)
Apr 14, 2004	8.339	8.412	8.239	8.309	487,687	-0.03(-0.35%)
Apr 13, 2004	8.560	8.592	8.312	8.339	1,258,132	-0.22(-2.58%)
Apr 12, 2004	8.439	8.610	8.412	8.560	1,375,041	+0.15(+1.78%)
Apr 08, 2004	8.386	8.480	8.324	8.410	602,217	+0.08(+0.95%)
Apr 07, 2004	8.209	8.445	8.156	8.330	705,532	+0.08(+0.93%)
Apr 06, 2004	8.224	8.407	8.224	8.254	1,212,592	-0.02(-0.25%)
Apr 05, 2004	8.371	8.386	8.259	8.274	770,444	-0.04(-0.46%)
Apr 02, 2004	8.286	8.371	8.248	8.312	769,764	+0.03(+0.32%)
Apr 01, 2004	8.371	8.451	8.189	8.286	1,232,303	-0.14(-1.71%)
Mar 31, 2004	8.371	8.460	8.239	8.430	723,205	+0.10(+1.24%)
Mar 30, 2004	8.159	8.404	8.151	8.327	896,869	+0.18(+2.24%)
Mar 29, 2004	8.204	8.215	8.101	8.145	1,070,194	+0.00(+0.00%)
Mar 26, 2004	8.151	8.239	8.127	8.145	1,747,519	+0.02(+0.29%)
Mar 25, 2004	8.024	8.180	7.962	8.121	2,294,001	+0.17(+2.15%)
Mar 24, 2004	8.092	8.171	7.930	7.951	1,790,340	-0.17(-2.10%)
Mar 23, 2004	8.209	8.277	8.074	8.121	1,718,631	-0.11(-1.32%)
Mar 22, 2004	8.321	8.348	8.186	8.230	1,446,070	-0.15(-1.79%)
Mar 19, 2004	8.607	8.607	8.357	8.380	514,875	-0.21(-2.40%)
Mar 18, 2004	8.565	8.663	8.527	8.586	591,682	+0.02(+0.27%)
Mar 17, 2004	8.421	8.583	8.421	8.563	999,844	+0.11(+1.36%)
Mar 16, 2004	8.607	8.610	8.398	8.448	592,702	-0.15(-1.78%)
Mar 15, 2004	8.533	8.651	8.533	8.601	637,902	+0.10(+1.14%)
Mar 12, 2004	8.392	8.510	8.392	8.504	795,593	+0.14(+1.69%)
Mar 11, 2004	8.515	8.542	8.362	8.362	824,141	-0.15(-1.80%)
Mar 10, 2004	8.769	8.769	8.460	8.515	1,087,526	-0.22(-2.56%)
Mar 09, 2004	8.860	8.863	8.692	8.739	709,950	-0.12(-1.36%)
Mar 08, 2004	8.969	9.063	8.860	8.860	891,092	-0.11(-1.21%)
Mar 05, 2004	8.948	9.086	8.927	8.969	665,770	-0.01(-0.10%)
Mar 04, 2004	9.007	9.045	8.960	8.977	1,014,118	-0.03(-0.33%)
Mar 03, 2004	8.974	9.007	8.798	9.007	862,544	+0.02(+0.26%)
Mar 02, 2004	8.933	8.983	8.889	8.983	1,241,819	+0.08(+0.93%)
Mar 01, 2004	8.783	8.966	8.754	8.901	1,210,553	+0.16(+1.78%)
Feb 27, 2004	8.857	8.857	8.710	8.745	1,817,188	-0.11(-1.26%)
Feb 26, 2004	8.760	8.857	8.674	8.857	612,073	+0.12(+1.42%)
Feb 25, 2004	8.795	8.795	8.666	8.733	1,342,755	+0.01(+0.13%)
Feb 24, 2004	8.577	8.748	8.563	8.721	717,767	+0.15(+1.79%)
Feb 23, 2004	8.645	8.651	8.533	8.568	555,997	-0.06(-0.72%)
Feb 20, 2004	8.666	8.710	8.495	8.630	1,006,301	+0.01(+0.10%)
Feb 19, 2004	8.604	8.736	8.604	8.621	1,084,807	-0.01(-0.14%)
Feb 18, 2004	8.813	8.813	8.633	8.633	1,801,895	-0.15(-1.71%)
Feb 17, 2004	8.704	8.798	8.704	8.783	2,432,321	+0.11(+1.26%)
Feb 13, 2004	8.727	8.727	8.577	8.674	1,128,648	-0.05(-0.57%)
Feb 12, 2004	8.795	8.824	8.716	8.724	1,149,379	-0.05(-0.57%)
Feb 11, 2004	8.763	8.810	8.548	8.774	2,917,290	+0.02(+0.24%)
Feb 10, 2004	8.621	8.845	8.568	8.754	1,980,997	+0.15(+1.71%)
Feb 09, 2004	8.342	8.618	8.342	8.607	852,009	+0.27(+3.28%)
Feb 06, 2004	8.348	8.374	8.254	8.333	962,800	-0.01(-0.18%)
Feb 05, 2004	8.545	8.586	8.324	8.348	1,201,377	-0.22(-2.54%)
Feb 04, 2004	8.613	8.660	8.533	8.565	792,874	-0.05(-0.55%)
Feb 03, 2004	8.583	8.674	8.533	8.613	1,284,300	-0.03(-0.34%)
Feb 02, 2004	8.613	8.748	8.518	8.642	1,107,238	+0.10(+1.21%)
Jan 30, 2004	8.571	8.642	8.507	8.539	816,664	-0.02(-0.27%)
Jan 29, 2004	8.616	8.616	8.474	8.563	3,334,288	-0.02(-0.27%)
Jan 28, 2004	8.642	8.701	8.507	8.586	2,525,440	-0.08(-0.88%)
Jan 27, 2004	8.636	8.769	8.592	8.663	968,238	+0.01(+0.10%)
Jan 26, 2004	8.660	8.660	8.554	8.654	1,154,477	-0.01(-0.07%)
Jan 23, 2004	8.371	8.710	8.371	8.660	2,834,026	+0.32(+3.81%)
Jan 22, 2004	8.415	8.504	8.195	8.342	1,035,869	-0.09(-1.12%)
Jan 21, 2004	8.327	8.445	8.268	8.436	1,394,073	+0.09(+1.13%)
Jan 20, 2004	8.168	8.430	8.168	8.342	1,789,321	+0.25(+3.05%)
Jan 16, 2004	7.942	8.095	7.939	8.095	1,417,183	+0.23(+2.88%)
Jan 15, 2004	8.189	8.286	7.856	7.868	1,016,837	-0.29(-3.57%)
Jan 14, 2004	8.180	8.192	8.121	8.159	1,438,933	-0.01(-0.07%)
Jan 13, 2004	8.195	8.304	8.154	8.165	1,034,849	-0.01(-0.18%)
Jan 12, 2004	8.330	8.342	8.133	8.180	873,759	-0.18(-2.15%)
Jan 09, 2004	8.165	8.439	8.162	8.360	2,713,718	+0.16(+1.90%)
Jan 08, 2004	8.065	8.224	8.021	8.204	1,463,742	+0.16(+2.05%)
Jan 07, 2004	8.230	8.230	8.033	8.039	1,029,411	-0.22(-2.71%)
Jan 06, 2004	8.354	8.368	8.227	8.262	1,378,779	-0.09(-1.09%)
Jan 05, 2004	8.298	8.371	8.242	8.354	1,526,615	+0.09(+1.03%)
Jan 02, 2004	8.239	8.348	8.180	8.268	869,341	+0.05(+0.61%)
Dec 31, 2003	8.377	8.407	8.171	8.218	1,298,574	-0.13(-1.55%)
Dec 30, 2003	8.274	8.398	8.239	8.348	1,135,105	+0.11(+1.29%)
Dec 29, 2003	8.148	8.254	8.133	8.242	954,304	+0.09(+1.16%)
Dec 26, 2003	8.062	8.165	8.062	8.148	347,668	+0.03(+0.36%)
Dec 24, 2003	8.033	8.165	8.018	8.118	605,956	+0.10(+1.25%)
Dec 23, 2003	8.118	8.118	7.977	8.018	898,908	-0.15(-1.87%)
Dec 22, 2003	8.048	8.195	8.024	8.171	855,067	+0.08(+0.98%)
Dec 19, 2003	8.165	8.180	7.989	8.092	1,328,821	-0.13(-1.61%)
Dec 18, 2003	7.827	8.204	7.827	8.224	1,759,414	+0.39(+5.00%)
Dec 17, 2003	7.709	7.833	7.633	7.833	1,110,296	+0.16(+2.11%)
Dec 16, 2003	7.795	7.883	7.671	7.671	2,089,070	-0.12(-1.55%)
Dec 15, 2003	7.871	7.883	7.771	7.792	1,694,162	-0.05(-0.60%)
Dec 12, 2003	7.680	7.839	7.594	7.839	1,309,789	+0.23(+3.06%)
Dec 11, 2003	7.636	7.636	7.533	7.606	1,117,093	-0.03(-0.39%)
Dec 10, 2003	7.606	7.700	7.556	7.636	855,067	-0.05(-0.65%)
Dec 09, 2003	7.709	7.768	7.606	7.686	1,132,387	-0.01(-0.11%)
Dec 08, 2003	7.533	7.724	7.450	7.695	1,263,230	+0.11(+1.40%)
Dec 05, 2003	7.439	7.609	7.386	7.589	1,022,274	+0.15(+1.98%)
Dec 04, 2003	7.106	7.512	7.100	7.441	1,978,958	+0.31(+4.42%)
Dec 03, 2003	7.127	7.165	7.077	7.127	2,368,429	-0.03(-0.45%)
Dec 02, 2003	7.180	7.212	7.133	7.159	1,745,480	-0.00(-0.04%)
Dec 01, 2003	7.094	7.162	7.094	7.162	2,870,390	+0.07(+1.00%)
Nov 28, 2003	7.065	7.097	7.035	7.091	526,090	+0.03(+0.37%)
Nov 26, 2003	7.091	7.091	7.012	7.065	2,484,658	+0.02(+0.25%)
Nov 25, 2003	7.062	7.062	6.997	7.047	2,243,023	+0.05(+0.76%)
Nov 24, 2003	7.077	7.106	6.985	6.994	2,571,320	-0.08(-1.16%)
Nov 21, 2003	7.180	7.194	7.071	7.077	1,377,420	-0.10(-1.43%)
Nov 20, 2003	7.306	7.341	7.177	7.180	1,015,477	-0.08(-1.13%)
Nov 19, 2003	7.312	7.312	7.091	7.262	1,643,864	-0.04(-0.48%)
Nov 18, 2003	7.377	7.430	7.297	7.297	1,266,288	-0.08(-1.08%)
Nov 17, 2003	7.424	7.439	7.315	7.377	1,730,866	-0.21(-2.79%)
Nov 14, 2003	7.577	7.594	7.465	7.589	1,191,181	+0.04(+0.55%)
Nov 13, 2003	7.533	7.650	7.433	7.547	1,737,663	+0.07(+0.98%)
Nov 12, 2003	7.430	7.465	7.253	7.474	2,283,126	-0.05(-0.70%)
Nov 11, 2003	7.580	7.615	7.483	7.527	866,962	-0.05(-0.70%)
Nov 10, 2003	7.697	7.739	7.571	7.580	1,049,123	-0.12(-1.53%)
Nov 07, 2003	7.724	7.768	7.695	7.697	550,560	+0.01(+0.08%)
Nov 06, 2003	7.695	7.759	7.624	7.692	785,737	+0.04(+0.54%)
Nov 05, 2003	7.635	7.695	7.600	7.650	882,935	+0.02(+0.23%)
Nov 04, 2003	7.635	7.736	7.600	7.633	744,272	-0.09(-1.18%)
Nov 03, 2003	7.800	7.850	7.662	7.724	1,093,643	-0.08(-0.98%)
Oct 31, 2003	7.633	7.845	7.689	7.800	2,384,402	+0.17(+2.20%)
Oct 30, 2003	7.730	7.730	7.615	7.633	883,615	-0.04(-0.57%)
Oct 29, 2003	7.668	7.812	7.650	7.677	1,033,490	+0.01(+0.12%)
Oct 28, 2003	7.642	7.703	7.586	7.668	819,383	-0.03(-0.42%)
Oct 27, 2003	7.945	7.974	7.671	7.700	1,611,918	+0.14(+1.91%)
Oct 24, 2003	7.695	7.724	7.553	7.556	1,419,222	-0.12(-1.61%)
Oct 23, 2003	7.692	7.692	7.539	7.680	611,054	-0.01(-0.15%)
Oct 22, 2003	7.768	7.853	7.692	7.692	951,585	-0.15(-1.91%)
Oct 21, 2003	7.800	7.909	7.800	7.842	1,406,307	+0.09(+1.14%)
Oct 20, 2003	7.898	7.898	7.680	7.753	1,058,299	-0.10(-1.27%)
Oct 17, 2003	7.856	7.942	7.836	7.853	1,505,884	+0.04(+0.49%)
Oct 16, 2003	7.759	7.924	7.753	7.815	854,048	+0.07(+0.95%)
Oct 15, 2003	7.936	7.936	7.706	7.742	985,570	-0.18(-2.30%)
Oct 14, 2003	7.901	7.968	7.895	7.924	1,208,513	-0.05(-0.63%)
Oct 13, 2003	7.959	7.983	7.901	7.974	789,476	+0.01(+0.18%)
Oct 10, 2003	7.862	8.003	7.821	7.959	784,718	+0.12(+1.58%)
Oct 09, 2003	7.856	7.880	7.768	7.836	865,943	-0.02(-0.26%)
Oct 08, 2003	7.945	7.983	7.856	7.856	795,933	-0.09(-1.11%)
Oct 07, 2003	7.933	7.956	7.856	7.945	1,001,544	+0.01(+0.15%)
Oct 06, 2003	7.971	7.995	7.901	7.933	1,414,124	-0.01(-0.15%)
Oct 03, 2003	8.045	8.062	7.939	7.945	1,571,136	-0.05(-0.59%)
Oct 02, 2003	7.850	7.992	7.850	7.992	934,253	+0.09(+1.15%)
Oct 01, 2003	7.739	7.930	7.680	7.901	842,833	+0.21(+2.72%)
Sep 30, 2003	7.647	7.856	7.647	7.692	1,108,597	-0.03(-0.38%)
Sep 29, 2003	7.753	7.806	7.674	7.721	874,099	-0.04(-0.49%)
Sep 26, 2003	7.945	7.948	7.724	7.759	393,888	-0.19(-2.33%)
Sep 25, 2003	8.062	8.062	7.998	7.945	843,512	-0.05(-0.59%)
Sep 24, 2003	7.906	8.092	7.906	7.992	1,178,946	+0.16(+2.11%)
Sep 23, 2003	7.818	7.868	7.777	7.827	777,921	+0.01(+0.11%)
Sep 22, 2003	7.856	7.921	7.765	7.818	974,015	-0.05(-0.67%)
Sep 19, 2003	7.821	7.865	7.768	7.871	899,588	+0.08(+1.06%)
Sep 18, 2003	7.786	7.836	7.683	7.789	2,237,246	-0.01(-0.11%)
Sep 17, 2003	7.909	7.909	7.792	7.798	639,941	-0.14(-1.74%)
Sep 16, 2003	7.912	7.945	7.880	7.936	761,948	+0.02(+0.30%)
Sep 15, 2003	8.021	8.139	7.912	7.912	520,313	-0.18(-2.25%)
Sep 12, 2003	8.048	8.124	7.892	8.095	715,048	+0.09(+1.07%)
Sep 11, 2003	8.077	8.142	7.977	8.009	1,412,425	-0.05(-0.58%)
Sep 10, 2003	8.301	8.301	8.053	8.056	1,562,639	-0.24(-2.91%)
Sep 09, 2003	8.415	8.415	8.262	8.298	880,216	-0.19(-2.25%)
Sep 08, 2003	8.518	8.583	8.477	8.489	720,146	-0.01(-0.07%)
Sep 05, 2003	8.445	8.595	8.395	8.495	479,531	+0.03(+0.38%)
Sep 04, 2003	8.551	8.551	8.357	8.463	727,963	-0.07(-0.83%)
Sep 03, 2003	8.533	8.651	8.486	8.533	1,215,650	-0.00(-0.03%)
Sep 02, 2003	8.548	8.592	8.427	8.536	1,514,720	-0.07(-0.82%)
Aug 29, 2003	8.654	8.660	8.480	8.607	547,841	-0.05(-0.54%)
Aug 28, 2003	8.445	8.698	8.404	8.654	1,368,244	+0.18(+2.12%)
Aug 27, 2003	8.415	8.577	8.415	8.474	831,278	+0.05(+0.63%)
Aug 26, 2003	8.518	8.518	8.262	8.421	1,170,110	-0.11(-1.28%)
Aug 25, 2003	8.563	8.586	8.463	8.530	568,572	-0.05(-0.55%)
Aug 22, 2003	8.857	8.857	8.574	8.577	862,204	-0.21(-2.41%)
Aug 21, 2003	8.769	8.916	8.724	8.789	1,216,330	+0.07(+0.78%)
Aug 20, 2003	8.710	8.771	8.668	8.721	1,396,452	-0.01(-0.17%)
Aug 19, 2003	8.663	8.789	8.663	8.736	1,252,015	+0.08(+0.88%)
Aug 18, 2003	8.489	8.721	8.489	8.660	1,136,465	+0.16(+1.83%)
Aug 15, 2003	8.489	8.592	8.474	8.504	148,855	+0.02(+0.28%)
Aug 14, 2003	8.527	8.621	8.357	8.480	1,193,220	-0.04(-0.52%)
Aug 13, 2003	8.477	8.589	8.415	8.524	1,424,319	+0.03(+0.31%)
Aug 12, 2003	8.368	8.515	8.342	8.498	1,192,201	+0.13(+1.55%)
Aug 11, 2003	8.245	8.386	8.245	8.368	881,236	+0.12(+1.50%)
Aug 08, 2003	8.283	8.289	8.156	8.245	664,070	-0.01(-0.11%)
Aug 07, 2003	7.989	8.277	7.918	8.254	1,176,567	+0.28(+3.51%)
Aug 06, 2003	7.812	7.977	7.762	7.974	1,239,100	+0.17(+2.15%)
Aug 05, 2003	7.812	7.886	7.700	7.806	1,770,289	+0.04(+0.49%)
Aug 04, 2003	7.915	7.918	7.674	7.768	1,182,685	-0.15(-1.90%)
Aug 01, 2003	7.901	7.945	7.768	7.918	988,629	+0.05(+0.60%)
Jul 31, 2003	7.768	7.945	7.689	7.871	1,250,655	+0.18(+2.29%)
Jul 30, 2003	7.756	7.756	7.639	7.695	1,453,887	-0.06(-0.80%)
Jul 29, 2003	7.821	7.883	7.674	7.756	1,930,359	-0.06(-0.83%)
Jul 28, 2003	7.709	7.821	7.568	7.821	2,552,968	+0.11(+1.45%)
Jul 25, 2003	7.592	7.709	7.562	7.709	777,241	+0.06(+0.77%)
Jul 24, 2003	7.812	7.909	7.636	7.650	704,513	-0.10(-1.33%)
Jul 23, 2003	7.827	7.989	7.636	7.753	1,095,343	-0.07(-0.87%)
Jul 22, 2003	8.101	8.174	7.798	7.821	811,226	-0.28(-3.45%)
Jul 21, 2003	8.077	8.171	8.003	8.101	1,476,997	+0.02(+0.29%)
Jul 18, 2003	7.753	8.121	7.712	8.077	872,740	+0.29(+3.70%)
Jul 17, 2003	7.644	7.836	7.600	7.789	1,237,401	+0.14(+1.89%)
Jul 16, 2003	7.836	7.898	7.606	7.644	748,354	-0.19(-2.40%)
Jul 15, 2003	7.918	7.930	7.739	7.833	1,856,951	-0.08(-1.04%)
Jul 14, 2003	8.224	8.224	7.912	7.915	1,308,770	-0.24(-2.89%)
Jul 11, 2003	8.171	8.239	8.080	8.151	725,584	-0.01(-0.18%)
Jul 10, 2003	8.463	8.474	8.086	8.165	1,670,712	-0.28(-3.31%)
Jul 09, 2003	8.298	8.533	8.274	8.445	1,281,582	+0.18(+2.14%)
Jul 08, 2003	8.286	8.315	8.101	8.268	1,938,855	-0.02(-0.21%)
Jul 07, 2003	8.568	8.589	8.259	8.286	1,695,521	-0.28(-3.23%)
Jul 03, 2003	8.607	8.651	8.471	8.563	1,111,995	-0.03(-0.34%)
Jul 02, 2003	8.492	8.592	8.339	8.592	1,095,683	+0.10(+1.18%)
Jul 01, 2003	8.595	8.595	8.377	8.492	1,009,700	-0.10(-1.16%)
Jun 30, 2003	8.783	8.795	8.563	8.592	874,099	-0.14(-1.58%)
Jun 27, 2003	8.710	8.886	8.710	8.730	552,259	+0.01(+0.10%)
Jun 26, 2003	8.945	9.027	8.692	8.721	1,487,192	-0.25(-2.82%)
Jun 25, 2003	8.769	9.048	8.766	8.974	1,011,739	+0.22(+2.52%)
Jun 24, 2003	8.692	8.833	8.692	8.754	470,355	+0.06(+0.71%)
Jun 23, 2003	8.813	8.889	8.651	8.692	613,432	-0.13(-1.50%)
Jun 20, 2003	9.025	9.080	8.807	8.824	769,085	-0.13(-1.41%)
Jun 19, 2003	8.763	9.075	8.716	8.951	2,113,200	+0.19(+2.22%)
Jun 18, 2003	8.842	8.954	8.716	8.757	1,365,185	-0.14(-1.62%)
Jun 17, 2003	8.930	8.989	8.845	8.901	1,632,649	+0.00(+0.00%)
Jun 16, 2003	9.107	9.122	8.710	8.901	2,058,823	-0.19(-2.10%)
Jun 13, 2003	9.210	9.275	9.004	9.092	1,413,444	-0.18(-1.94%)
Jun 12, 2003	9.516	9.651	9.133	9.272	1,952,450	-0.24(-2.57%)
Jun 11, 2003	8.930	9.528	8.833	9.516	1,887,538	+0.66(+7.44%)
Jun 10, 2003	8.827	8.919	8.769	8.857	400,005	+0.05(+0.53%)
Jun 09, 2003	8.695	8.816	8.610	8.810	935,272	+0.06(+0.64%)
Jun 06, 2003	8.989	9.027	8.707	8.754	900,607	-0.19(-2.14%)
Jun 05, 2003	8.792	8.948	8.754	8.945	605,276	+0.08(+0.90%)
Jun 04, 2003	8.886	9.004	8.842	8.866	748,014	-0.02(-0.23%)
Jun 03, 2003	8.898	8.916	8.783	8.886	772,143	-0.09(-1.02%)
Jun 02, 2003	9.086	9.136	8.957	8.977	603,577	-0.11(-1.20%)
May 30, 2003	8.798	9.098	8.792	9.086	1,020,575	+0.32(+3.62%)
May 29, 2003	8.872	8.872	8.745	8.769	1,201,377	-0.09(-1.00%)
May 28, 2003	9.072	9.072	8.751	8.857	672,227	-0.21(-2.37%)
May 27, 2003	8.848	9.089	8.821	9.072	733,060	+0.22(+2.49%)
May 23, 2003	8.916	8.919	8.777	8.851	910,463	-0.02(-0.20%)
May 22, 2003	8.930	9.004	8.854	8.869	780,300	-0.06(-0.69%)
May 21, 2003	8.563	8.974	8.513	8.930	1,608,859	+0.37(+4.30%)
May 20, 2003	8.683	8.710	8.474	8.563	1,013,098	-0.12(-1.36%)
May 19, 2003	8.783	8.842	8.663	8.680	838,075	-0.16(-1.80%)
May 16, 2003	8.798	8.869	8.689	8.839	748,354	+0.06(+0.67%)
May 15, 2003	8.783	8.798	8.677	8.780	517,254	+0.03(+0.34%)
May 14, 2003	8.666	8.751	8.545	8.751	752,092	+0.10(+1.19%)
May 13, 2003	8.460	8.677	8.415	8.648	1,057,279	+0.19(+2.19%)
May 12, 2003	8.415	8.577	8.386	8.463	825,160	+0.05(+0.56%)
May 09, 2003	8.254	8.415	8.159	8.415	1,152,778	+0.19(+2.36%)
May 08, 2003	8.101	8.298	8.033	8.221	843,852	+0.13(+1.64%)
May 07, 2003	7.709	8.124	7.559	8.089	1,550,065	+0.38(+4.92%)
May 06, 2003	7.686	7.768	7.686	7.709	785,058	-0.05(-0.64%)
May 05, 2003	7.812	7.886	7.695	7.759	704,173	-0.02(-0.30%)
May 02, 2003	7.580	7.842	7.580	7.783	955,663	+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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Helmerich & Payne (NY: HP )

Historical Prices

Sections

Services

Poteau Daily News