Patterson-Uti Energy (NQ: PTEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.040	6.305	5.979	6.244	3,765,588	+0.16(+2.71%)
May 27, 2004	6.173	6.197	6.028	6.079	4,478,096	-0.09(-1.42%)
May 26, 2004	6.268	6.340	6.103	6.166	2,802,646	-0.12(-1.94%)
May 25, 2004	6.273	6.360	6.201	6.289	3,253,672	+0.03(+0.52%)
May 24, 2004	6.030	6.340	6.006	6.256	5,032,242	+0.28(+4.70%)
May 21, 2004	6.087	6.109	5.914	5.975	3,860,360	-0.09(-1.44%)
May 20, 2004	6.111	6.232	6.008	6.063	3,685,056	-0.03(-0.53%)
May 19, 2004	6.305	6.313	6.087	6.095	6,421,166	-0.16(-2.54%)
May 18, 2004	6.488	6.511	6.213	6.254	4,138,292	-0.25(-3.82%)
May 17, 2004	6.297	6.566	6.295	6.502	4,396,092	+0.14(+2.24%)
May 14, 2004	6.337	6.504	6.303	6.360	4,213,422	-0.02(-0.32%)
May 13, 2004	6.313	6.433	6.311	6.380	2,852,978	+0.03(+0.45%)
May 12, 2004	6.340	6.439	6.209	6.352	3,657,067	+0.01(+0.13%)
May 11, 2004	6.305	6.386	6.263	6.344	4,002,027	+0.09(+1.40%)
May 10, 2004	6.447	6.470	6.142	6.256	6,659,815	-0.27(-4.09%)
May 07, 2004	6.735	6.861	6.445	6.523	4,659,292	-0.27(-3.99%)
May 06, 2004	6.840	6.995	6.694	6.794	4,077,157	-0.18(-2.60%)
May 05, 2004	6.936	7.032	6.755	6.975	9,646,604	-0.33(-4.57%)
May 04, 2004	7.286	7.396	7.229	7.309	4,480,060	-0.01(-0.11%)
May 03, 2004	7.341	7.403	7.274	7.317	6,627,406	-0.05(-0.72%)
Apr 30, 2004	7.421	7.466	7.282	7.370	4,798,013	-0.05(-0.71%)
Apr 29, 2004	7.643	7.649	7.270	7.423	8,074,765	-0.37(-4.78%)
Apr 28, 2004	7.889	7.967	7.739	7.796	3,850,785	-0.06(-0.73%)
Apr 27, 2004	7.633	7.899	7.600	7.853	5,584,915	+0.30(+4.02%)
Apr 26, 2004	7.553	7.673	7.531	7.549	2,120,828	+0.02(+0.32%)
Apr 23, 2004	7.578	7.633	7.472	7.525	2,406,372	-0.09(-1.20%)
Apr 22, 2004	7.403	7.671	7.376	7.616	3,684,074	+0.22(+3.03%)
Apr 21, 2004	7.398	7.429	7.302	7.392	2,003,468	+0.00(+0.03%)
Apr 20, 2004	7.537	7.572	7.390	7.390	3,037,612	-0.18(-2.34%)
Apr 19, 2004	7.606	7.700	7.521	7.568	2,747,158	-0.05(-0.64%)
Apr 16, 2004	7.513	7.629	7.458	7.616	2,629,061	+0.11(+1.44%)
Apr 15, 2004	7.405	7.551	7.388	7.508	1,909,924	+0.12(+1.57%)
Apr 14, 2004	7.264	7.392	7.207	7.392	3,417,682	+0.13(+1.85%)
Apr 13, 2004	7.472	7.521	7.240	7.258	3,091,381	-0.18(-2.43%)
Apr 12, 2004	7.266	7.504	7.242	7.439	2,553,440	+0.21(+2.90%)
Apr 08, 2004	7.193	7.289	7.113	7.229	3,484,955	+0.08(+1.17%)
Apr 07, 2004	7.065	7.205	6.975	7.146	3,943,347	+0.08(+1.15%)
Apr 06, 2004	7.128	7.215	7.056	7.065	3,786,457	-0.04(-0.63%)
Apr 05, 2004	7.093	7.185	7.060	7.109	3,638,407	-0.01(-0.09%)
Apr 02, 2004	7.001	7.117	6.906	7.115	3,817,639	+0.16(+2.37%)
Apr 01, 2004	7.250	7.260	6.916	6.950	3,664,432	-0.26(-3.61%)
Mar 31, 2004	7.160	7.217	7.054	7.211	2,883,669	+0.05(+0.77%)
Mar 30, 2004	6.991	7.203	6.971	7.156	3,056,026	+0.21(+3.05%)
Mar 29, 2004	7.128	7.148	6.845	6.944	4,472,695	+0.05(+0.77%)
Mar 26, 2004	6.790	7.022	6.753	6.891	2,783,004	+0.12(+1.84%)
Mar 25, 2004	6.761	6.849	6.726	6.767	3,439,042	+0.05(+0.76%)
Mar 24, 2004	6.910	6.967	6.631	6.716	5,922,263	-0.19(-2.80%)
Mar 23, 2004	7.095	7.172	6.853	6.910	4,721,655	-0.18(-2.56%)
Mar 22, 2004	7.227	7.280	7.091	7.091	2,496,970	-0.19(-2.66%)
Mar 19, 2004	7.466	7.490	7.282	7.284	2,414,474	-0.15(-2.03%)
Mar 18, 2004	7.407	7.504	7.337	7.435	3,852,749	+0.04(+0.50%)
Mar 17, 2004	7.238	7.470	7.215	7.398	2,645,511	+0.19(+2.60%)
Mar 16, 2004	7.323	7.331	7.142	7.211	2,007,642	-0.06(-0.78%)
Mar 15, 2004	7.185	7.350	7.177	7.268	2,368,316	+0.04(+0.62%)
Mar 12, 2004	7.089	7.225	7.089	7.223	2,729,480	+0.15(+2.13%)
Mar 11, 2004	7.130	7.313	7.058	7.073	3,319,718	-0.12(-1.67%)
Mar 10, 2004	7.421	7.437	7.132	7.193	4,712,816	-0.24(-3.23%)
Mar 09, 2004	7.627	7.633	7.376	7.433	2,770,483	-0.15(-1.96%)
Mar 08, 2004	7.631	7.796	7.555	7.582	1,746,160	-0.06(-0.80%)
Mar 05, 2004	7.625	7.810	7.576	7.643	2,983,597	+0.00(+0.05%)
Mar 04, 2004	7.669	7.673	7.572	7.639	1,814,907	-0.01(-0.16%)
Mar 03, 2004	7.673	7.694	7.606	7.651	3,750,857	-0.02(-0.27%)
Mar 02, 2004	7.686	7.820	7.612	7.671	2,957,326	-0.06(-0.82%)
Mar 01, 2004	7.403	7.745	7.356	7.735	3,955,623	+0.35(+4.69%)
Feb 27, 2004	7.517	7.535	7.325	7.388	3,490,357	-0.15(-1.95%)
Feb 26, 2004	7.405	7.604	7.372	7.535	3,515,645	+0.13(+1.79%)
Feb 25, 2004	7.264	7.405	7.199	7.403	3,204,813	+0.14(+1.96%)
Feb 24, 2004	7.107	7.282	7.046	7.260	3,600,596	+0.20(+2.77%)
Feb 23, 2004	7.134	7.148	6.987	7.065	3,013,796	-0.05(-0.66%)
Feb 20, 2004	7.095	7.158	7.034	7.111	2,149,064	+0.04(+0.55%)
Feb 19, 2004	7.199	7.209	7.058	7.073	3,676,954	-0.09(-1.28%)
Feb 18, 2004	7.286	7.358	7.140	7.164	3,278,716	-0.18(-2.49%)
Feb 17, 2004	7.319	7.368	7.252	7.348	2,562,034	+0.05(+0.67%)
Feb 13, 2004	7.331	7.574	7.250	7.299	4,677,216	-0.03(-0.44%)
Feb 12, 2004	7.270	7.453	7.258	7.331	4,456,981	+0.02(+0.33%)
Feb 11, 2004	7.238	7.329	7.170	7.307	3,270,613	+0.05(+0.65%)
Feb 10, 2004	7.160	7.346	7.093	7.260	6,177,362	+0.21(+3.03%)
Feb 09, 2004	7.170	7.303	7.034	7.046	7,160,437	-0.05(-0.75%)
Feb 06, 2004	6.938	7.128	6.926	7.099	1,967,131	+0.16(+2.26%)
Feb 05, 2004	7.152	7.209	6.931	6.942	3,014,533	-0.24(-3.29%)
Feb 04, 2004	7.160	7.276	7.036	7.179	2,967,638	+0.01(+0.09%)
Feb 03, 2004	7.162	7.205	7.067	7.172	2,023,356	+0.00(+0.03%)
Feb 02, 2004	7.050	7.284	7.016	7.170	2,370,771	+0.16(+2.27%)
Jan 30, 2004	7.209	7.209	6.979	7.012	2,803,628	-0.11(-1.57%)
Jan 29, 2004	7.260	7.333	7.060	7.124	4,869,460	-0.20(-2.70%)
Jan 28, 2004	7.309	7.441	7.134	7.321	4,301,811	+0.01(+0.14%)
Jan 27, 2004	7.407	7.496	7.229	7.311	4,000,554	-0.08(-1.02%)
Jan 26, 2004	7.170	7.396	7.146	7.386	3,516,873	+0.12(+1.68%)
Jan 23, 2004	6.969	7.390	6.969	7.264	4,508,050	+0.31(+4.45%)
Jan 22, 2004	7.154	7.207	6.912	6.955	4,261,054	-0.21(-2.96%)
Jan 21, 2004	7.154	7.238	7.032	7.166	2,882,441	+0.03(+0.40%)
Jan 20, 2004	6.826	7.150	6.796	7.138	4,489,145	+0.37(+5.54%)
Jan 16, 2004	6.580	6.816	6.541	6.763	2,516,857	+0.22(+3.36%)
Jan 15, 2004	6.698	6.786	6.513	6.543	3,597,331	-0.19(-2.78%)
Jan 14, 2004	6.955	6.959	6.647	6.731	3,349,318	-0.18(-2.56%)
Jan 13, 2004	6.851	7.014	6.845	6.908	2,281,423	+0.02(+0.36%)
Jan 12, 2004	6.969	6.971	6.824	6.883	2,001,234	-0.01(-0.15%)
Jan 09, 2004	6.710	7.081	6.702	6.893	5,842,402	+0.15(+2.27%)
Jan 08, 2004	6.553	6.792	6.415	6.741	3,204,698	+0.24(+3.76%)
Jan 07, 2004	6.680	6.700	6.454	6.496	3,451,046	-0.18(-2.74%)
Jan 06, 2004	6.840	6.851	6.608	6.680	2,554,668	-0.11(-1.65%)
Jan 05, 2004	6.700	6.802	6.639	6.792	2,517,839	+0.08(+1.21%)
Jan 02, 2004	6.692	6.786	6.602	6.710	2,455,722	+0.00(+0.06%)
Dec 31, 2003	6.845	6.895	6.641	6.706	2,368,316	-0.13(-1.85%)
Dec 30, 2003	6.800	6.910	6.733	6.832	2,272,714	+0.05(+0.69%)
Dec 29, 2003	6.733	6.818	6.680	6.786	2,130,821	+0.10(+1.46%)
Dec 26, 2003	6.749	6.771	6.686	6.688	731,580	-0.08(-1.14%)
Dec 24, 2003	6.665	6.814	6.661	6.765	1,173,193	+0.08(+1.25%)
Dec 23, 2003	6.788	6.788	6.635	6.682	2,709,460	-0.14(-2.03%)
Dec 22, 2003	6.739	6.822	6.651	6.820	2,067,921	+0.08(+1.15%)
Dec 19, 2003	6.708	6.836	6.609	6.743	3,897,977	+0.04(+0.67%)
Dec 18, 2003	6.382	6.733	6.380	6.698	4,091,942	+0.35(+5.48%)
Dec 17, 2003	6.368	6.392	6.272	6.350	3,219,559	+0.00(+0.06%)
Dec 16, 2003	6.315	6.462	6.315	6.346	3,156,263	-0.04(-0.61%)
Dec 15, 2003	6.494	6.509	6.358	6.384	3,517,870	-0.12(-1.85%)
Dec 12, 2003	6.435	6.521	6.401	6.504	3,550,439	+0.11(+1.75%)
Dec 11, 2003	6.511	6.513	6.350	6.392	4,052,359	-0.14(-2.21%)
Dec 10, 2003	6.460	6.537	6.374	6.537	3,428,902	+0.15(+2.36%)
Dec 09, 2003	6.521	6.549	6.358	6.386	2,349,938	-0.12(-1.79%)
Dec 08, 2003	6.374	6.517	6.337	6.502	2,547,545	+0.12(+1.88%)
Dec 05, 2003	6.201	6.458	6.170	6.382	5,989,362	+0.18(+2.92%)
Dec 04, 2003	5.855	6.238	5.837	6.201	4,685,193	+0.32(+5.36%)
Dec 03, 2003	6.054	6.056	5.885	5.885	1,436,477	-0.14(-2.30%)
Dec 02, 2003	5.957	6.071	5.951	6.024	1,878,905	+0.05(+0.85%)
Dec 01, 2003	5.891	6.014	5.845	5.973	2,314,738	+0.12(+2.09%)
Nov 28, 2003	5.851	5.869	5.814	5.851	516,774	+0.01(+0.10%)
Nov 26, 2003	5.851	5.894	5.777	5.845	1,410,790	+0.01(+0.24%)
Nov 25, 2003	5.771	5.900	5.751	5.830	2,485,511	+0.07(+1.24%)
Nov 24, 2003	5.743	5.816	5.692	5.759	2,791,200	+0.02(+0.43%)
Nov 21, 2003	5.832	5.832	5.696	5.735	2,253,035	-0.10(-1.68%)
Nov 20, 2003	5.828	6.109	5.796	5.832	2,244,832	-0.08(-1.41%)
Nov 19, 2003	5.967	5.999	5.843	5.916	1,358,879	-0.04(-0.62%)
Nov 18, 2003	6.036	6.067	5.938	5.953	2,042,136	-0.11(-1.88%)
Nov 17, 2003	6.109	6.140	5.981	6.067	1,600,609	-0.05(-0.87%)
Nov 14, 2003	6.124	6.228	6.067	6.120	3,132,543	-0.01(-0.10%)
Nov 13, 2003	6.081	6.168	6.040	6.126	4,577,148	+0.19(+3.19%)
Nov 12, 2003	5.851	5.949	5.843	5.936	1,598,510	+0.07(+1.11%)
Nov 11, 2003	5.873	5.916	5.822	5.871	1,785,655	-0.02(-0.31%)
Nov 10, 2003	5.924	5.991	5.873	5.889	2,323,442	-0.05(-0.82%)
Nov 07, 2003	5.942	6.008	5.900	5.938	3,213,257	+0.04(+0.66%)
Nov 06, 2003	5.812	5.983	5.788	5.900	7,378,449	+0.13(+2.30%)
Nov 05, 2003	5.722	5.824	5.702	5.767	2,329,643	+0.06(+1.03%)
Nov 04, 2003	5.651	5.784	5.637	5.708	2,433,932	+0.01(+0.25%)
Nov 03, 2003	5.834	5.855	5.694	5.694	2,480,373	-0.13(-2.20%)
Oct 31, 2003	5.558	5.889	5.535	5.822	6,502,786	+0.29(+5.30%)
Oct 30, 2003	5.519	5.544	5.433	5.529	3,168,292	+0.01(+0.18%)
Oct 29, 2003	5.496	5.625	5.470	5.519	6,773,723	+0.17(+3.12%)
Oct 28, 2003	5.317	5.374	5.228	5.352	2,175,327	+0.02(+0.46%)
Oct 27, 2003	5.356	5.435	5.242	5.327	2,727,271	-0.04(-0.72%)
Oct 24, 2003	5.386	5.409	5.273	5.366	1,752,053	-0.04(-0.75%)
Oct 23, 2003	5.460	5.496	5.391	5.407	2,927,372	-0.06(-1.08%)
Oct 22, 2003	5.539	5.574	5.437	5.466	2,193,258	-0.09(-1.69%)
Oct 21, 2003	5.484	5.647	5.462	5.560	2,868,942	+0.11(+1.94%)
Oct 20, 2003	5.551	5.584	5.358	5.454	3,863,677	+0.08(+1.44%)
Oct 17, 2003	5.450	5.456	5.356	5.376	2,450,397	-0.07(-1.27%)
Oct 16, 2003	5.413	5.529	5.386	5.445	3,262,096	+0.03(+0.60%)
Oct 15, 2003	5.633	5.633	5.360	5.413	5,838,307	-0.22(-3.90%)
Oct 14, 2003	5.665	5.667	5.529	5.633	3,370,146	-0.06(-1.11%)
Oct 13, 2003	5.792	5.796	5.661	5.696	2,302,486	-0.06(-0.99%)
Oct 10, 2003	5.710	5.794	5.700	5.753	2,142,074	+0.04(+0.75%)
Oct 09, 2003	5.771	5.771	5.645	5.710	3,339,257	-0.07(-1.27%)
Oct 08, 2003	5.792	5.865	5.731	5.784	2,772,967	-0.00(-0.04%)
Oct 07, 2003	5.826	5.826	5.684	5.786	2,595,683	-0.02(-0.39%)
Oct 06, 2003	5.777	5.834	5.763	5.808	2,539,536	+0.02(+0.42%)
Oct 03, 2003	5.747	5.808	5.641	5.784	2,605,798	+0.11(+1.87%)
Oct 02, 2003	5.692	5.777	5.604	5.678	5,487,258	-0.01(-0.25%)
Oct 01, 2003	5.513	5.692	5.513	5.692	3,665,621	+0.18(+3.25%)
Sep 30, 2003	5.472	5.670	5.448	5.513	3,376,964	+0.04(+0.78%)
Sep 29, 2003	5.368	5.484	5.340	5.470	1,792,417	+0.10(+1.94%)
Sep 26, 2003	5.498	5.529	5.311	5.366	2,121,852	-0.14(-2.59%)
Sep 25, 2003	5.600	5.641	5.509	5.509	3,711,084	-0.10(-1.81%)
Sep 24, 2003	5.417	5.631	5.478	5.610	5,048,019	+0.19(+3.57%)
Sep 23, 2003	5.541	5.560	5.317	5.417	1,992,692	-0.03(-0.64%)
Sep 22, 2003	5.519	5.560	5.409	5.452	4,238,112	+0.02(+0.41%)
Sep 19, 2003	5.448	5.478	5.219	5.429	4,603,441	+0.07(+1.37%)
Sep 18, 2003	5.281	5.376	5.122	5.356	6,577,314	+0.15(+2.85%)
Sep 17, 2003	5.397	5.397	5.126	5.207	5,339,644	-0.14(-2.59%)
Sep 16, 2003	5.376	5.427	5.321	5.346	4,927,620	-0.03(-0.53%)
Sep 15, 2003	5.507	5.525	5.331	5.374	3,713,046	-0.12(-2.26%)
Sep 12, 2003	5.431	5.521	5.382	5.498	2,015,253	+0.03(+0.63%)
Sep 11, 2003	5.403	5.519	5.362	5.464	3,267,422	+0.07(+1.21%)
Sep 10, 2003	5.498	5.529	5.397	5.399	3,167,003	-0.10(-1.85%)
Sep 09, 2003	5.686	5.692	5.498	5.500	3,654,366	-0.20(-3.53%)
Sep 08, 2003	5.617	5.737	5.604	5.702	3,630,796	+0.07(+1.22%)
Sep 05, 2003	5.684	5.702	5.590	5.633	2,652,632	-0.06(-1.07%)
Sep 04, 2003	5.788	5.812	5.606	5.694	4,284,379	-0.12(-2.00%)
Sep 03, 2003	5.920	5.920	5.775	5.810	4,312,123	-0.10(-1.62%)
Sep 02, 2003	6.138	6.160	5.871	5.906	4,695,875	-0.17(-2.81%)
Aug 29, 2003	6.089	6.134	6.014	6.077	1,536,238	-0.03(-0.50%)
Aug 28, 2003	5.926	6.122	5.804	6.107	4,996,887	+0.18(+3.02%)
Aug 27, 2003	5.963	6.065	5.896	5.928	2,364,142	-0.03(-0.51%)
Aug 26, 2003	5.967	5.983	5.847	5.959	1,859,592	-0.02(-0.34%)
Aug 25, 2003	5.979	6.018	5.934	5.979	2,017,709	-0.01(-0.14%)
Aug 22, 2003	6.181	6.193	5.981	5.987	2,050,609	-0.15(-2.49%)
Aug 21, 2003	6.144	6.170	6.018	6.140	3,072,722	+0.03(+0.53%)
Aug 20, 2003	6.093	6.140	6.022	6.107	2,576,028	-0.02(-0.37%)
Aug 19, 2003	6.036	6.160	6.028	6.130	4,582,935	+0.12(+2.07%)
Aug 18, 2003	5.938	6.030	5.938	6.006	1,694,355	+0.08(+1.34%)
Aug 15, 2003	5.918	6.044	5.853	5.926	862,768	-0.00(-0.07%)
Aug 14, 2003	5.985	6.077	5.843	5.930	5,497,017	-0.04(-0.65%)
Aug 13, 2003	5.977	6.048	5.885	5.969	3,263,739	+0.02(+0.34%)
Aug 12, 2003	5.873	5.971	5.847	5.949	2,305,707	+0.08(+1.32%)
Aug 11, 2003	5.845	5.920	5.822	5.871	3,010,113	+0.06(+0.98%)
Aug 08, 2003	5.871	5.918	5.718	5.814	2,157,902	-0.02(-0.38%)
Aug 07, 2003	5.600	5.914	5.513	5.837	5,640,157	+0.24(+4.33%)
Aug 06, 2003	5.610	5.670	5.529	5.594	3,451,809	+0.02(+0.40%)
Aug 05, 2003	5.600	5.682	5.543	5.572	2,873,357	-0.01(-0.18%)
Aug 04, 2003	5.692	5.714	5.523	5.582	2,307,672	-0.11(-1.93%)
Aug 01, 2003	5.627	5.725	5.574	5.692	2,551,231	+0.07(+1.27%)
Jul 31, 2003	5.676	5.743	5.560	5.621	4,706,924	+0.10(+1.88%)
Jul 30, 2003	5.452	5.564	5.250	5.517	4,304,757	+0.03(+0.52%)
Jul 29, 2003	5.615	5.625	5.354	5.488	9,035,743	-0.15(-2.71%)
Jul 28, 2003	5.794	5.875	5.631	5.641	4,433,657	-0.21(-3.58%)
Jul 25, 2003	5.794	5.855	5.735	5.851	2,339,835	+0.05(+0.84%)
Jul 24, 2003	5.902	5.977	5.786	5.802	3,729,987	-0.06(-0.97%)
Jul 23, 2003	6.132	6.276	5.602	5.859	12,354,233	+0.01(+0.24%)
Jul 22, 2003	6.018	6.044	5.824	5.845	2,741,511	-0.15(-2.45%)
Jul 21, 2003	6.189	6.258	5.979	5.991	3,830,652	-0.19(-3.06%)
Jul 18, 2003	5.896	6.211	5.883	6.181	5,627,145	+0.28(+4.80%)
Jul 17, 2003	5.757	5.916	5.678	5.898	4,467,048	+0.19(+3.28%)
Jul 16, 2003	5.824	5.859	5.649	5.710	4,383,570	-0.07(-1.23%)
Jul 15, 2003	5.946	5.983	5.749	5.782	5,376,220	-0.12(-2.00%)
Jul 14, 2003	6.093	6.124	5.891	5.900	4,798,504	-0.17(-2.79%)
Jul 11, 2003	6.148	6.160	5.946	6.069	5,328,834	-0.04(-0.67%)
Jul 10, 2003	6.425	6.445	6.050	6.109	6,006,969	-0.30(-4.64%)
Jul 09, 2003	6.323	6.525	6.323	6.407	3,451,564	+0.08(+1.19%)
Jul 08, 2003	6.270	6.376	6.205	6.331	3,231,575	+0.03(+0.52%)
Jul 07, 2003	6.458	6.460	6.236	6.299	2,966,165	-0.16(-2.43%)
Jul 03, 2003	6.372	6.574	6.344	6.456	2,669,573	+0.02(+0.35%)
Jul 02, 2003	6.415	6.476	6.335	6.433	4,213,280	+0.01(+0.10%)
Jul 01, 2003	6.517	6.547	6.335	6.427	7,959,614	-0.16(-2.50%)
Jun 30, 2003	6.659	6.714	6.492	6.592	3,611,399	-0.04(-0.55%)
Jun 27, 2003	6.682	6.763	6.623	6.629	3,324,874	-0.06(-0.85%)
Jun 26, 2003	6.779	6.932	6.627	6.686	7,467,095	-0.09(-1.35%)
Jun 25, 2003	6.690	6.877	6.665	6.777	2,942,840	+0.09(+1.31%)
Jun 24, 2003	6.684	6.822	6.663	6.690	4,411,805	+0.01(+0.15%)
Jun 23, 2003	6.704	6.814	6.625	6.680	3,772,463	-0.04(-0.67%)
Jun 20, 2003	6.798	6.853	6.669	6.724	3,775,163	-0.02(-0.24%)
Jun 19, 2003	6.612	6.857	6.567	6.741	4,689,246	+0.12(+1.85%)
Jun 18, 2003	6.608	6.733	6.525	6.619	4,414,751	-0.01(-0.22%)
Jun 17, 2003	6.741	6.741	6.594	6.633	5,049,183	-0.09(-1.30%)
Jun 16, 2003	6.955	6.969	6.596	6.720	9,745,059	-0.27(-3.90%)
Jun 13, 2003	7.215	7.217	6.985	6.993	4,323,417	-0.22(-3.08%)
Jun 12, 2003	7.449	7.470	7.172	7.215	4,552,244	-0.23(-3.06%)
Jun 11, 2003	7.229	7.445	7.156	7.443	3,991,469	+0.22(+3.10%)
Jun 10, 2003	7.170	7.315	7.113	7.219	3,236,977	+0.05(+0.68%)
Jun 09, 2003	7.077	7.211	6.979	7.170	3,492,075	+0.08(+1.06%)
Jun 06, 2003	7.301	7.405	7.062	7.095	3,858,150	-0.17(-2.38%)
Jun 05, 2003	7.343	7.352	7.205	7.268	4,420,644	-0.08(-1.14%)
Jun 04, 2003	7.354	7.510	7.337	7.352	4,819,864	+0.01(+0.11%)
Jun 03, 2003	7.413	7.449	7.289	7.343	2,631,517	-0.10(-1.37%)

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.