Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.01	21.05	19.56	20.37	4,858,799	-0.21(-1.03%)
Feb 25, 2005	20.25	20.92	20.17	20.58	3,935,098	+0.25(+1.24%)
Feb 24, 2005	20.36	20.38	19.69	20.33	3,786,877	+0.50(+2.51%)
Feb 23, 2005	19.46	19.87	19.36	19.83	3,936,415	+0.44(+2.27%)
Feb 22, 2005	20.08	20.17	19.28	19.39	6,084,886	-0.20(-1.04%)
Feb 18, 2005	18.85	19.70	18.63	19.60	8,260,028	+1.18(+6.42%)
Feb 17, 2005	18.76	18.89	18.09	18.41	7,217,006	-0.02(-0.13%)
Feb 16, 2005	17.99	18.54	17.92	18.44	3,976,286	+0.45(+2.49%)
Feb 15, 2005	18.07	18.28	17.78	17.99	3,086,797	+0.11(+0.59%)
Feb 14, 2005	17.96	18.18	17.58	17.88	4,478,441	+0.02(+0.09%)
Feb 11, 2005	17.18	18.01	17.14	17.87	5,381,779	+0.70(+4.08%)
Feb 10, 2005	16.65	17.19	16.49	17.17	4,496,579	+0.68(+4.15%)
Feb 09, 2005	16.59	16.83	16.33	16.48	2,134,953	-0.02(-0.15%)
Feb 08, 2005	16.24	16.66	16.00	16.51	2,755,759	+0.22(+1.35%)
Feb 07, 2005	16.74	16.78	16.08	16.29	2,318,615	-0.35(-2.11%)
Feb 04, 2005	16.83	16.92	16.56	16.64	2,704,821	-0.12(-0.73%)
Feb 03, 2005	16.82	16.82	16.39	16.76	2,805,179	+0.16(+0.98%)
Feb 02, 2005	16.07	16.63	15.96	16.60	2,662,359	+0.53(+3.30%)
Feb 01, 2005	15.95	16.17	15.85	16.07	2,043,323	+0.22(+1.39%)
Jan 31, 2005	15.48	15.94	15.27	15.85	2,072,008	+0.22(+1.41%)
Jan 28, 2005	15.88	15.88	15.53	15.63	1,405,376	-0.30(-1.89%)
Jan 27, 2005	15.56	16.01	15.52	15.93	2,477,534	+0.29(+1.82%)
Jan 26, 2005	15.16	15.72	15.11	15.64	3,970,507	+0.29(+1.86%)
Jan 25, 2005	15.38	15.68	15.03	15.36	2,797,579	-0.04(-0.26%)
Jan 24, 2005	15.62	15.85	15.35	15.40	2,437,328	-0.08(-0.53%)
Jan 21, 2005	15.52	15.99	15.46	15.48	2,309,759	+0.07(+0.42%)
Jan 20, 2005	15.31	15.70	15.11	15.42	2,492,932	-0.01(-0.05%)
Jan 19, 2005	15.47	15.73	15.30	15.42	3,547,384	+0.15(+0.96%)
Jan 18, 2005	15.46	15.49	15.07	15.28	2,593,621	+0.19(+1.24%)
Jan 14, 2005	15.07	15.11	14.77	15.09	2,251,735	+0.07(+0.43%)
Jan 13, 2005	14.82	15.25	14.76	15.02	3,860,152	+0.29(+1.93%)
Jan 12, 2005	14.72	14.94	14.50	14.74	3,783,922	+0.11(+0.72%)
Jan 11, 2005	14.74	14.78	14.49	14.63	1,832,803	-0.03(-0.22%)
Jan 10, 2005	14.50	14.89	14.42	14.67	2,571,602	+0.34(+2.39%)
Jan 07, 2005	14.50	14.58	13.97	14.32	4,965,883	-0.37(-2.50%)
Jan 06, 2005	14.21	14.98	14.15	14.69	5,517,380	+0.01(+0.06%)
Jan 05, 2005	14.72	14.98	14.66	14.68	2,931,597	-0.08(-0.55%)
Jan 04, 2005	14.97	15.20	14.72	14.76	4,193,217	-0.20(-1.31%)
Jan 03, 2005	15.58	15.73	14.87	14.96	5,555,027	-0.89(-5.60%)
Dec 31, 2004	15.93	16.04	15.82	15.85	938,880	+0.02(+0.10%)
Dec 30, 2004	16.05	16.06	15.74	15.83	785,959	-0.18(-1.12%)
Dec 29, 2004	15.81	16.12	15.78	16.01	1,520,495	+0.20(+1.29%)
Dec 28, 2004	15.64	15.96	15.64	15.81	2,073,882	+0.19(+1.20%)
Dec 27, 2004	16.05	16.11	15.51	15.62	1,973,121	-0.50(-3.08%)
Dec 23, 2004	15.89	16.17	15.86	16.12	1,607,755	+0.15(+0.92%)
Dec 22, 2004	16.23	16.34	15.57	15.97	2,449,802	-0.29(-1.75%)
Dec 21, 2004	16.05	16.27	15.93	16.26	1,986,866	+0.29(+1.84%)
Dec 20, 2004	15.81	16.04	15.72	15.96	3,601,250	+0.35(+2.24%)
Dec 17, 2004	15.93	16.32	15.61	15.61	12,316,635	-0.09(-0.57%)
Dec 16, 2004	15.83	15.96	15.55	15.70	3,619,536	-0.11(-0.72%)
Dec 15, 2004	15.55	15.82	15.39	15.82	2,407,338	+0.36(+2.32%)
Dec 14, 2004	15.32	15.48	15.19	15.46	1,808,295	+0.27(+1.77%)
Dec 13, 2004	15.25	15.46	15.13	15.19	2,871,500	-0.05(-0.32%)
Dec 10, 2004	15.35	15.52	15.00	15.24	2,280,926	-0.11(-0.74%)
Dec 09, 2004	15.07	15.44	14.99	15.35	2,179,552	+0.34(+2.28%)
Dec 08, 2004	14.75	15.20	14.58	15.01	2,294,181	+0.17(+1.15%)
Dec 07, 2004	15.24	15.31	14.80	14.84	2,260,062	-0.49(-3.19%)
Dec 06, 2004	15.48	15.51	15.03	15.33	2,615,487	+0.02(+0.11%)
Dec 03, 2004	14.94	15.54	14.92	15.31	1,563,327	+0.05(+0.32%)
Dec 02, 2004	15.45	15.51	14.65	15.26	4,923,537	-0.38(-2.45%)
Dec 01, 2004	16.26	16.34	15.46	15.64	3,757,361	-0.66(-4.04%)
Nov 30, 2004	16.30	16.54	16.19	16.30	2,133,160	-0.03(-0.20%)
Nov 29, 2004	16.50	16.65	15.83	16.34	2,643,837	-0.13(-0.79%)
Nov 26, 2004	16.41	16.56	16.32	16.47	1,250,735	+0.10(+0.60%)
Nov 24, 2004	16.30	16.38	15.99	16.37	2,907,460	+0.10(+0.60%)
Nov 23, 2004	16.06	16.35	16.01	16.27	3,624,445	+0.19(+1.17%)
Nov 22, 2004	16.12	16.17	15.71	16.08	2,092,168	+0.14(+0.87%)
Nov 19, 2004	15.95	16.13	15.72	15.95	4,674,028	+0.01(+0.05%)
Nov 18, 2004	15.27	15.99	15.13	15.94	4,078,053	+0.65(+4.26%)
Nov 17, 2004	14.79	15.29	14.76	15.29	3,003,189	+0.34(+2.29%)
Nov 16, 2004	14.80	15.11	14.79	14.94	1,843,396	+0.06(+0.38%)
Nov 15, 2004	15.38	15.46	14.72	14.89	4,187,283	-0.81(-5.19%)
Nov 12, 2004	15.30	15.77	15.22	15.70	1,861,805	+0.33(+2.12%)
Nov 11, 2004	15.42	15.45	15.06	15.38	1,824,741	+0.07(+0.48%)
Nov 10, 2004	15.05	15.50	14.89	15.30	2,216,984	+0.23(+1.51%)
Nov 09, 2004	14.93	15.15	14.71	15.07	2,545,654	+0.06(+0.38%)
Nov 08, 2004	15.60	15.66	14.97	15.02	3,350,636	-0.64(-4.11%)
Nov 05, 2004	15.93	15.95	15.52	15.66	2,722,629	+0.09(+0.58%)
Nov 04, 2004	15.85	16.01	15.57	15.57	3,064,922	-0.20(-1.24%)
Nov 03, 2004	15.80	16.00	15.40	15.77	3,563,817	+0.42(+2.76%)
Nov 02, 2004	15.64	15.67	15.20	15.34	2,498,403	-0.24(-1.52%)
Nov 01, 2004	15.89	15.98	15.47	15.58	2,515,462	-0.09(-0.57%)
Oct 29, 2004	15.60	15.75	15.24	15.67	2,276,263	+0.22(+1.42%)
Oct 28, 2004	15.82	15.95	15.18	15.45	3,378,864	-0.42(-2.67%)
Oct 27, 2004	16.30	16.58	15.64	15.87	3,732,938	-0.38(-2.36%)
Oct 26, 2004	16.08	16.36	16.04	16.26	2,058,172	+0.39(+2.47%)
Oct 25, 2004	15.96	16.07	15.62	15.86	1,167,034	-0.16(-1.02%)
Oct 22, 2004	16.26	16.30	15.86	16.03	1,550,563	-0.18(-1.11%)
Oct 21, 2004	16.02	16.29	15.86	16.21	1,516,444	+0.31(+1.95%)
Oct 20, 2004	15.27	16.03	15.27	15.90	2,304,490	+0.59(+3.83%)
Oct 19, 2004	15.40	15.56	15.19	15.31	2,044,058	-0.11(-0.74%)
Oct 18, 2004	15.72	15.92	15.28	15.42	2,858,245	+0.01(+0.05%)
Oct 15, 2004	15.55	15.68	15.28	15.42	1,836,400	+0.01(+0.05%)
Oct 14, 2004	15.30	15.64	15.00	15.41	2,969,193	+0.34(+2.27%)
Oct 13, 2004	15.42	15.42	14.54	15.07	5,482,201	-0.37(-2.43%)
Oct 12, 2004	15.92	16.15	15.42	15.44	2,733,061	-0.53(-3.32%)
Oct 11, 2004	16.43	16.50	15.89	15.97	2,120,764	-0.29(-1.80%)
Oct 08, 2004	16.19	16.39	15.93	16.26	2,838,854	+0.12(+0.76%)
Oct 07, 2004	16.45	16.66	16.05	16.14	2,909,055	-0.21(-1.30%)
Oct 06, 2004	15.73	16.41	15.69	16.35	4,380,704	+0.63(+3.99%)
Oct 05, 2004	15.77	15.88	15.68	15.73	2,459,252	-0.01(-0.05%)
Oct 04, 2004	15.95	15.97	15.62	15.73	1,996,930	-0.17(-1.08%)
Oct 01, 2004	15.66	16.01	15.44	15.90	2,562,958	+0.37(+2.36%)
Sep 30, 2004	15.58	15.73	15.44	15.54	2,084,314	+0.05(+0.32%)
Sep 29, 2004	15.79	15.85	15.29	15.49	2,365,855	-0.27(-1.71%)
Sep 28, 2004	15.74	15.84	15.49	15.76	1,726,435	+0.30(+1.95%)
Sep 27, 2004	15.68	15.89	15.32	15.46	4,782,398	-0.51(-3.16%)
Sep 24, 2004	15.63	16.20	15.51	15.96	2,690,597	+0.41(+2.62%)
Sep 23, 2004	15.56	15.72	15.33	15.55	1,602,601	-0.04(-0.26%)
Sep 22, 2004	15.64	15.73	15.43	15.60	2,389,910	-0.07(-0.42%)
Sep 21, 2004	15.46	15.68	15.30	15.66	2,130,337	+0.24(+1.53%)
Sep 20, 2004	15.47	15.74	15.39	15.42	2,201,152	-0.02(-0.11%)
Sep 17, 2004	15.33	15.49	15.28	15.44	2,497,298	+0.20(+1.34%)
Sep 16, 2004	15.21	15.33	14.94	15.24	2,822,409	+0.12(+0.81%)
Sep 15, 2004	14.86	15.48	14.72	15.11	2,856,650	+0.16(+1.09%)
Sep 14, 2004	14.75	15.08	14.68	14.95	2,840,941	+0.18(+1.21%)
Sep 13, 2004	14.67	14.84	14.58	14.77	1,938,511	+0.28(+1.91%)
Sep 10, 2004	14.69	14.75	14.44	14.50	1,529,945	-0.25(-1.71%)
Sep 09, 2004	14.34	14.77	14.34	14.75	2,043,322	+0.39(+2.72%)
Sep 08, 2004	14.52	14.69	14.33	14.36	1,773,563	-0.24(-1.62%)
Sep 07, 2004	14.80	14.88	14.37	14.59	1,808,663	-0.11(-0.72%)
Sep 03, 2004	14.51	14.79	14.37	14.70	1,281,418	+0.20(+1.41%)
Sep 02, 2004	14.50	14.67	14.42	14.50	1,629,478	-0.02(-0.17%)
Sep 01, 2004	14.18	14.54	14.02	14.52	2,298,722	+0.41(+2.89%)
Aug 31, 2004	13.84	14.14	13.75	14.11	1,778,349	+0.34(+2.49%)
Aug 30, 2004	14.07	14.13	13.62	13.77	1,545,409	-0.26(-1.86%)
Aug 27, 2004	13.90	14.06	13.84	14.03	1,682,129	+0.11(+0.76%)
Aug 26, 2004	13.56	13.98	13.44	13.92	2,787,185	+0.39(+2.89%)
Aug 25, 2004	12.87	13.56	12.79	13.53	3,098,427	+0.54(+4.14%)
Aug 24, 2004	13.46	13.48	12.79	13.00	4,815,657	-0.37(-2.74%)
Aug 23, 2004	13.64	13.66	13.24	13.36	1,248,403	-0.19(-1.38%)
Aug 20, 2004	13.57	13.81	13.41	13.55	2,104,809	+0.23(+1.71%)
Aug 19, 2004	13.12	13.57	13.04	13.32	2,540,008	+0.28(+2.12%)
Aug 18, 2004	13.08	13.12	12.82	13.04	2,523,440	+0.07(+0.57%)
Aug 17, 2004	13.37	13.40	12.78	12.97	2,980,239	-0.47(-3.52%)
Aug 16, 2004	13.43	13.62	13.24	13.44	1,027,245	+0.11(+0.79%)
Aug 13, 2004	13.37	13.53	13.19	13.34	1,153,534	+0.15(+1.17%)
Aug 12, 2004	13.47	13.61	13.09	13.18	1,747,053	-0.33(-2.41%)
Aug 11, 2004	13.69	13.82	13.38	13.51	1,859,719	-0.22(-1.60%)
Aug 10, 2004	13.78	13.92	13.61	13.73	1,736,376	+0.08(+0.60%)
Aug 09, 2004	13.46	13.77	13.35	13.65	2,766,198	+0.22(+1.64%)
Aug 06, 2004	13.57	13.83	13.27	13.43	3,682,496	-0.29(-2.08%)
Aug 05, 2004	14.14	14.30	13.57	13.71	2,976,679	-0.43(-3.05%)
Aug 04, 2004	14.65	14.70	14.14	14.14	1,809,768	-0.46(-3.18%)
Aug 03, 2004	14.62	14.74	14.42	14.61	1,996,194	+0.19(+1.30%)
Aug 02, 2004	14.79	14.88	14.28	14.42	3,141,505	-0.43(-2.91%)
Jul 30, 2004	14.80	14.98	14.76	14.85	1,521,845	+0.07(+0.50%)
Jul 29, 2004	14.66	14.95	14.12	14.78	4,261,657	+0.37(+2.54%)
Jul 28, 2004	14.40	14.67	14.17	14.41	2,985,148	+0.11(+0.74%)
Jul 27, 2004	14.00	14.45	13.90	14.31	3,473,488	+0.43(+3.11%)
Jul 26, 2004	13.93	14.19	13.73	13.88	3,366,345	-0.01(-0.06%)
Jul 23, 2004	14.06	14.18	13.88	13.88	1,847,814	-0.24(-1.73%)
Jul 22, 2004	14.33	14.33	13.91	14.13	2,507,485	-0.09(-0.63%)
Jul 21, 2004	14.63	14.94	14.20	14.22	3,938,019	-0.29(-1.97%)
Jul 20, 2004	14.61	14.64	14.19	14.50	3,250,489	-0.04(-0.28%)
Jul 19, 2004	14.45	14.61	14.36	14.54	4,904,268	+0.18(+1.25%)
Jul 16, 2004	14.26	14.61	14.16	14.36	4,076,090	+0.21(+1.50%)
Jul 15, 2004	13.72	14.24	13.49	14.15	4,360,822	+0.44(+3.21%)
Jul 14, 2004	13.24	13.79	13.18	13.71	3,243,984	+0.39(+2.94%)
Jul 13, 2004	13.37	13.44	13.15	13.32	1,980,975	-0.12(-0.91%)
Jul 12, 2004	13.64	13.71	13.20	13.44	1,711,584	-0.21(-1.55%)
Jul 09, 2004	13.60	13.67	13.32	13.66	1,419,979	+0.15(+1.09%)
Jul 08, 2004	13.98	14.10	13.38	13.51	2,360,946	-0.17(-1.25%)
Jul 07, 2004	13.75	13.90	13.52	13.68	2,710,479	-0.02(-0.18%)
Jul 06, 2004	14.13	14.13	13.66	13.70	2,377,637	-0.05(-0.36%)
Jul 02, 2004	13.44	13.96	13.12	13.75	3,063,081	+0.12(+0.90%)
Jul 01, 2004	13.71	13.72	13.30	13.63	2,074,127	+6.83(+100.30%)
Jun 30, 2004	6.751	6.820	6.722	6.806	3,705,201	+0.05(+0.75%)
Jun 29, 2004	6.610	6.824	6.559	6.755	2,781,540	+0.11(+1.69%)
Jun 28, 2004	6.824	6.826	6.594	6.643	2,573,636	-0.15(-2.22%)
Jun 25, 2004	6.720	6.793	6.685	6.793	3,708,638	+0.08(+1.18%)
Jun 24, 2004	6.826	6.883	6.657	6.714	4,002,698	-0.11(-1.61%)
Jun 23, 2004	6.742	6.826	6.588	6.824	4,885,613	+0.08(+1.25%)
Jun 22, 2004	6.596	6.742	6.525	6.739	3,327,195	+0.16(+2.40%)
Jun 21, 2004	6.700	6.714	6.565	6.582	2,303,877	-0.07(-1.01%)
Jun 18, 2004	6.647	6.732	6.555	6.649	3,246,930	-0.04(-0.61%)
Jun 17, 2004	6.557	6.755	6.492	6.690	3,957,288	+0.10(+1.45%)
Jun 16, 2004	6.376	6.651	6.366	6.594	6,108,980	+0.27(+4.25%)
Jun 15, 2004	6.162	6.357	6.154	6.325	6,387,822	+0.27(+4.51%)
Jun 14, 2004	6.085	6.121	6.017	6.052	3,284,485	-0.03(-0.57%)
Jun 10, 2004	6.046	6.129	6.034	6.087	3,635,491	+0.09(+1.46%)
Jun 09, 2004	6.078	6.111	5.924	5.999	4,081,981	-0.07(-1.17%)
Jun 08, 2004	6.125	6.197	6.054	6.070	3,588,608	-0.04(-0.60%)
Jun 07, 2004	6.048	6.125	5.936	6.107	3,803,385	+0.10(+1.66%)
Jun 04, 2004	6.205	6.223	5.970	6.007	6,634,508	-0.18(-2.96%)
Jun 03, 2004	6.337	6.421	6.176	6.190	3,708,883	-0.15(-2.38%)
Jun 02, 2004	6.325	6.394	6.286	6.341	3,365,977	+0.02(+0.35%)
Jun 01, 2004	6.343	6.433	6.280	6.319	3,645,800	+0.07(+1.17%)
May 28, 2004	6.042	6.307	5.981	6.245	3,764,602	+0.17(+2.71%)
May 27, 2004	6.174	6.199	6.030	6.080	4,476,924	-0.09(-1.42%)
May 26, 2004	6.270	6.341	6.105	6.168	2,801,913	-0.12(-1.94%)
May 25, 2004	6.275	6.362	6.203	6.290	3,252,821	+0.03(+0.52%)
May 24, 2004	6.032	6.341	6.007	6.258	5,030,925	+0.28(+4.70%)
May 21, 2004	6.089	6.111	5.915	5.977	3,859,350	-0.09(-1.44%)
May 20, 2004	6.113	6.233	6.009	6.064	3,684,092	-0.03(-0.53%)
May 19, 2004	6.307	6.315	6.089	6.097	6,419,486	-0.16(-2.54%)
May 18, 2004	6.490	6.512	6.215	6.256	4,137,209	-0.25(-3.82%)
May 17, 2004	6.298	6.567	6.296	6.504	4,394,941	+0.14(+2.24%)
May 14, 2004	6.339	6.506	6.305	6.362	4,212,320	-0.02(-0.32%)
May 13, 2004	6.315	6.435	6.313	6.382	2,852,232	+0.03(+0.45%)
May 12, 2004	6.341	6.441	6.211	6.353	3,656,110	+0.01(+0.13%)
May 11, 2004	6.307	6.388	6.265	6.345	4,000,979	+0.09(+1.40%)
May 10, 2004	6.449	6.472	6.144	6.258	6,658,072	-0.27(-4.09%)
May 07, 2004	6.736	6.863	6.447	6.525	4,658,073	-0.27(-3.99%)
May 06, 2004	6.842	6.997	6.696	6.795	4,076,090	-0.18(-2.60%)
May 05, 2004	6.938	7.034	6.757	6.977	9,644,079	-0.33(-4.57%)
May 04, 2004	7.288	7.398	7.231	7.311	4,478,888	-0.01(-0.11%)
May 03, 2004	7.343	7.404	7.276	7.319	6,625,671	-0.05(-0.72%)
Apr 30, 2004	7.423	7.468	7.284	7.372	4,796,757	-0.05(-0.71%)
Apr 29, 2004	7.645	7.651	7.272	7.425	8,072,651	-0.37(-4.78%)
Apr 28, 2004	7.891	7.969	7.741	7.798	3,849,777	-0.06(-0.73%)
Apr 27, 2004	7.635	7.902	7.602	7.855	5,583,453	+0.30(+4.02%)
Apr 26, 2004	7.555	7.675	7.533	7.551	2,120,273	+0.02(+0.32%)
Apr 23, 2004	7.580	7.635	7.474	7.527	2,405,742	-0.09(-1.20%)
Apr 22, 2004	7.404	7.673	7.378	7.618	3,683,110	+0.22(+3.03%)
Apr 21, 2004	7.400	7.431	7.304	7.394	2,002,944	+0.00(+0.03%)
Apr 20, 2004	7.539	7.574	7.392	7.392	3,036,817	-0.18(-2.34%)
Apr 19, 2004	7.608	7.702	7.523	7.569	2,746,439	-0.05(-0.64%)
Apr 16, 2004	7.514	7.631	7.460	7.618	2,628,373	+0.11(+1.44%)
Apr 15, 2004	7.407	7.553	7.390	7.510	1,909,424	+0.12(+1.57%)
Apr 14, 2004	7.266	7.394	7.209	7.394	3,416,787	+0.13(+1.85%)
Apr 13, 2004	7.474	7.523	7.242	7.260	3,090,572	-0.18(-2.43%)
Apr 12, 2004	7.268	7.506	7.244	7.441	2,552,772	+0.21(+2.90%)
Apr 08, 2004	7.195	7.290	7.115	7.231	3,484,043	+0.08(+1.17%)
Apr 07, 2004	7.066	7.207	6.977	7.148	3,942,315	+0.08(+1.15%)
Apr 06, 2004	7.130	7.217	7.058	7.066	3,785,466	-0.04(-0.63%)
Apr 05, 2004	7.095	7.187	7.062	7.111	3,637,455	-0.01(-0.09%)
Apr 02, 2004	7.003	7.119	6.907	7.117	3,816,640	+0.17(+2.37%)
Apr 01, 2004	7.252	7.262	6.918	6.952	3,663,473	-0.26(-3.61%)
Mar 31, 2004	7.162	7.219	7.056	7.213	2,882,914	+0.06(+0.77%)
Mar 30, 2004	6.993	7.205	6.973	7.158	3,055,226	+0.21(+3.05%)
Mar 29, 2004	7.130	7.150	6.846	6.946	4,471,524	+0.05(+0.77%)
Mar 26, 2004	6.791	7.024	6.755	6.893	2,782,276	+0.12(+1.84%)
Mar 25, 2004	6.763	6.850	6.728	6.769	3,438,142	+0.05(+0.76%)
Mar 24, 2004	6.912	6.969	6.632	6.718	5,920,713	-0.19(-2.80%)
Mar 23, 2004	7.097	7.174	6.855	6.912	4,720,419	-0.18(-2.56%)
Mar 22, 2004	7.229	7.282	7.093	7.093	2,496,316	-0.19(-2.66%)
Mar 19, 2004	7.468	7.492	7.284	7.286	2,413,842	-0.15(-2.03%)
Mar 18, 2004	7.409	7.506	7.339	7.437	3,851,740	+0.04(+0.50%)
Mar 17, 2004	7.239	7.472	7.217	7.400	2,644,819	+0.19(+2.60%)
Mar 16, 2004	7.325	7.333	7.144	7.213	2,007,117	-0.06(-0.78%)
Mar 15, 2004	7.187	7.352	7.178	7.270	2,367,696	+0.04(+0.62%)
Mar 12, 2004	7.091	7.227	7.091	7.225	2,728,766	+0.15(+2.13%)
Mar 11, 2004	7.132	7.315	7.060	7.074	3,318,849	-0.12(-1.67%)
Mar 10, 2004	7.423	7.439	7.134	7.195	4,711,583	-0.24(-3.23%)
Mar 09, 2004	7.629	7.635	7.378	7.435	2,769,758	-0.15(-1.96%)
Mar 08, 2004	7.633	7.798	7.557	7.584	1,745,703	-0.06(-0.80%)
Mar 05, 2004	7.627	7.812	7.578	7.645	2,982,816	+0.00(+0.05%)
Mar 04, 2004	7.671	7.675	7.574	7.641	1,814,432	-0.01(-0.16%)
Mar 03, 2004	7.675	7.696	7.608	7.653	3,749,875	-0.02(-0.27%)
Mar 02, 2004	7.688	7.822	7.614	7.673	2,956,552	-0.06(-0.82%)

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.

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Sections

Services