Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	27.87	28.43	27.40	27.81	3,739,652	-0.15(-0.52%)
Oct 28, 2005	27.12	27.96	26.13	27.96	4,119,602	+1.17(+4.38%)
Oct 27, 2005	27.69	27.95	26.52	26.78	4,695,109	+0.02(+0.06%)
Oct 26, 2005	26.62	27.86	26.43	26.77	4,226,938	-0.05(-0.18%)
Oct 25, 2005	25.67	26.85	25.58	26.82	4,644,439	+1.71(+6.82%)
Oct 24, 2005	23.96	25.10	23.75	25.10	2,447,997	+0.99(+4.09%)
Oct 21, 2005	23.79	24.44	23.51	24.12	3,958,388	+0.20(+0.85%)
Oct 20, 2005	24.93	24.97	23.43	23.91	3,832,425	-1.17(-4.65%)
Oct 19, 2005	25.01	25.14	23.88	25.08	4,266,684	+0.23(+0.92%)
Oct 18, 2005	25.81	26.06	24.83	24.85	2,714,943	-1.25(-4.78%)
Oct 17, 2005	26.07	26.35	25.80	26.10	1,870,859	+0.41(+1.59%)
Oct 14, 2005	23.84	25.77	23.84	25.69	3,249,671	+0.75(+3.01%)
Oct 13, 2005	25.54	25.54	23.69	24.94	5,939,134	-0.74(-2.89%)
Oct 12, 2005	25.89	26.06	25.52	25.68	3,052,448	-0.33(-1.25%)
Oct 11, 2005	26.04	26.58	26.01	26.01	1,975,029	+0.12(+0.47%)
Oct 10, 2005	26.47	26.47	25.61	25.89	2,789,770	-0.51(-1.94%)
Oct 07, 2005	25.57	26.52	25.46	26.40	3,822,082	+0.85(+3.32%)
Oct 06, 2005	26.28	26.85	24.96	25.55	8,495,499	-1.87(-6.81%)
Oct 05, 2005	28.70	28.77	27.36	27.42	5,727,034	-1.08(-3.77%)
Oct 04, 2005	29.33	29.54	28.49	28.49	2,320,054	-1.09(-3.69%)
Oct 03, 2005	29.65	29.93	29.09	29.59	3,339,500	+0.19(+0.64%)
Sep 30, 2005	29.56	29.98	29.32	29.40	2,999,106	-0.17(-0.58%)
Sep 29, 2005	29.19	29.69	29.13	29.57	4,375,437	+0.70(+2.43%)
Sep 28, 2005	28.31	28.96	27.74	28.87	3,955,336	+0.64(+2.28%)
Sep 27, 2005	27.83	28.31	27.48	28.22	3,134,113	+0.55(+1.97%)
Sep 26, 2005	26.74	27.74	26.49	27.68	2,101,965	+0.81(+3.03%)
Sep 23, 2005	26.86	27.35	26.51	26.86	2,090,886	-0.46(-1.67%)
Sep 22, 2005	27.32	28.31	26.63	27.32	3,305,257	-0.23(-0.83%)
Sep 21, 2005	27.48	27.83	27.03	27.55	3,223,287	+0.53(+1.96%)
Sep 20, 2005	27.25	27.52	26.73	27.02	2,088,263	-0.23(-0.84%)
Sep 19, 2005	26.26	27.36	26.21	27.25	2,890,921	+1.19(+4.57%)
Sep 16, 2005	26.18	26.28	25.93	26.06	2,629,050	-0.10(-0.37%)
Sep 15, 2005	26.16	26.58	25.64	26.16	3,133,949	+0.10(+0.38%)
Sep 14, 2005	26.32	26.40	25.58	26.06	4,310,994	-0.09(-0.34%)
Sep 13, 2005	26.50	26.68	26.11	26.15	2,742,185	-0.55(-2.08%)
Sep 12, 2005	27.52	27.58	26.67	26.70	2,725,192	-0.92(-3.33%)
Sep 09, 2005	26.74	27.62	26.74	27.62	2,298,432	+0.86(+3.20%)
Sep 08, 2005	27.26	27.26	26.67	26.77	2,419,944	-0.33(-1.20%)
Sep 07, 2005	27.24	27.43	26.96	27.09	2,238,981	+0.00(+0.00%)
Sep 06, 2005	27.08	27.32	26.57	27.09	2,243,650	+0.02(+0.09%)
Sep 02, 2005	27.70	27.75	26.84	27.07	2,304,061	-0.99(-3.51%)
Sep 01, 2005	27.98	28.44	27.53	28.05	3,484,509	+0.35(+1.26%)
Aug 31, 2005	26.56	27.75	26.44	27.70	3,689,448	+1.31(+4.97%)
Aug 30, 2005	26.38	26.78	26.29	26.39	2,966,201	+0.15(+0.59%)
Aug 29, 2005	26.73	27.03	25.96	26.24	3,065,072	+0.39(+1.51%)
Aug 26, 2005	26.47	26.66	25.84	25.85	1,754,618	-0.59(-2.22%)
Aug 25, 2005	26.18	26.54	26.17	26.43	2,113,814	+0.07(+0.25%)
Aug 24, 2005	25.78	26.52	25.47	26.37	3,069,523	+0.65(+2.53%)
Aug 23, 2005	25.34	25.78	25.34	25.72	2,374,306	+0.38(+1.51%)
Aug 22, 2005	25.92	26.01	24.98	25.33	2,113,793	-0.33(-1.30%)
Aug 19, 2005	25.56	25.96	25.34	25.67	1,619,265	+0.64(+2.57%)
Aug 18, 2005	24.85	25.28	24.59	25.02	2,490,941	-0.30(-1.19%)
Aug 17, 2005	25.77	26.36	25.21	25.32	3,540,077	-0.45(-1.74%)
Aug 16, 2005	26.36	26.51	25.59	25.77	2,399,331	-0.60(-2.29%)
Aug 15, 2005	26.48	26.94	26.26	26.38	1,777,402	-0.39(-1.46%)
Aug 12, 2005	27.28	27.50	26.58	26.77	1,757,911	-0.41(-1.50%)
Aug 11, 2005	27.22	27.68	26.99	27.17	3,000,445	+0.02(+0.06%)
Aug 10, 2005	26.76	27.17	26.42	27.16	3,300,328	+0.26(+0.97%)
Aug 09, 2005	26.82	26.92	26.48	26.90	2,227,906	+0.12(+0.46%)
Aug 08, 2005	26.63	27.03	26.51	26.77	2,668,320	+0.46(+1.77%)
Aug 05, 2005	26.77	26.95	25.82	26.31	2,849,537	-0.41(-1.52%)
Aug 04, 2005	26.89	27.21	26.68	26.72	2,497,301	-0.17(-0.64%)
Aug 03, 2005	27.13	27.27	26.70	26.89	3,853,747	-0.14(-0.51%)
Aug 02, 2005	26.87	27.09	26.63	27.03	3,424,377	+0.23(+0.85%)
Aug 01, 2005	27.04	27.05	26.70	26.80	3,422,737	+0.05(+0.18%)
Jul 29, 2005	26.58	26.82	26.57	26.75	2,484,512	+0.41(+1.55%)
Jul 28, 2005	26.89	26.89	25.76	26.34	2,690,148	+0.16(+0.62%)
Jul 27, 2005	26.01	26.19	25.45	26.18	2,784,815	+0.26(+1.01%)
Jul 26, 2005	25.69	26.00	25.39	25.92	1,935,134	+0.02(+0.06%)
Jul 25, 2005	25.62	25.98	25.35	25.90	2,986,828	+0.34(+1.34%)
Jul 22, 2005	24.66	25.56	24.62	25.56	3,695,437	+1.20(+4.92%)
Jul 21, 2005	24.69	24.86	24.22	24.36	1,838,841	-0.32(-1.29%)
Jul 20, 2005	24.75	24.87	24.37	24.68	1,710,998	-0.16(-0.66%)
Jul 19, 2005	24.04	24.85	23.91	24.84	1,818,990	+0.97(+4.06%)
Jul 18, 2005	23.96	24.04	23.64	23.87	1,879,770	-0.20(-0.85%)
Jul 15, 2005	24.19	24.56	24.02	24.08	3,337,799	+0.01(+0.03%)
Jul 14, 2005	25.04	25.17	23.83	24.07	3,225,770	-0.75(-3.02%)
Jul 13, 2005	25.32	25.32	24.68	24.82	3,228,019	-0.37(-1.49%)
Jul 12, 2005	24.63	25.33	24.45	25.19	3,569,718	+0.75(+3.07%)
Jul 11, 2005	23.91	24.45	23.71	24.44	3,381,412	+0.64(+2.70%)
Jul 08, 2005	24.01	24.28	23.60	23.80	3,380,658	-0.08(-0.34%)
Jul 07, 2005	23.52	24.00	23.39	23.88	2,230,372	-0.09(-0.37%)
Jul 06, 2005	24.34	24.44	23.65	23.97	2,394,827	-0.24(-1.01%)
Jul 05, 2005	23.47	24.24	23.14	24.22	2,769,389	+0.92(+3.95%)
Jul 01, 2005	22.69	23.30	22.64	23.30	1,621,624	+0.62(+2.73%)
Jun 30, 2005	22.77	23.02	22.50	22.68	2,739,033	-0.02(-0.11%)
Jun 29, 2005	22.61	22.87	22.17	22.70	4,299,613	+0.17(+0.76%)
Jun 28, 2005	22.97	22.98	22.49	22.53	4,829,836	-0.41(-1.78%)
Jun 27, 2005	22.68	23.26	22.66	22.94	3,057,115	+0.39(+1.73%)
Jun 24, 2005	23.21	23.44	22.47	22.55	2,933,507	-0.46(-2.02%)
Jun 23, 2005	22.90	23.37	22.68	23.01	3,807,569	+0.11(+0.50%)
Jun 22, 2005	22.89	23.17	22.66	22.90	3,740,652	+0.01(+0.04%)
Jun 21, 2005	23.26	23.32	22.75	22.89	2,516,018	-0.55(-2.34%)
Jun 20, 2005	23.68	23.90	23.20	23.43	3,625,128	-0.12(-0.52%)
Jun 17, 2005	23.49	23.71	23.06	23.56	4,706,502	+0.04(+0.17%)
Jun 16, 2005	23.54	23.59	23.30	23.52	4,259,792	+0.00(+0.00%)
Jun 15, 2005	23.03	23.63	22.83	23.52	3,311,793	+0.62(+2.70%)
Jun 14, 2005	23.26	23.49	22.65	22.90	4,621,565	-0.36(-1.54%)
Jun 13, 2005	22.84	23.33	22.81	23.25	2,410,954	+0.08(+0.35%)
Jun 10, 2005	23.43	23.55	22.79	23.17	4,584,171	-0.15(-0.66%)
Jun 09, 2005	22.97	23.38	22.75	23.33	4,102,086	+0.65(+2.87%)
Jun 08, 2005	22.07	23.03	22.01	22.68	4,389,676	+0.63(+2.85%)
Jun 07, 2005	22.41	22.64	21.95	22.05	3,122,035	-0.21(-0.95%)
Jun 06, 2005	22.62	22.69	22.05	22.26	3,333,698	-0.11(-0.47%)
Jun 03, 2005	21.84	22.62	21.84	22.37	3,871,188	+0.49(+2.23%)
Jun 02, 2005	21.79	21.95	21.36	21.88	2,915,882	+0.08(+0.37%)
Jun 01, 2005	21.56	22.14	21.55	21.80	3,519,345	+0.24(+1.13%)
May 31, 2005	21.10	21.59	20.70	21.55	6,412,248	+0.49(+2.32%)
May 27, 2005	20.57	21.15	20.54	21.06	2,425,473	+0.59(+2.87%)
May 26, 2005	20.75	20.78	20.35	20.48	3,912,491	-0.07(-0.36%)
May 25, 2005	20.11	20.75	19.76	20.55	4,175,757	+0.49(+2.44%)
May 24, 2005	19.96	20.26	19.89	20.06	3,439,738	+0.13(+0.65%)
May 23, 2005	19.65	20.03	19.37	19.93	3,931,621	+0.27(+1.37%)
May 20, 2005	19.85	20.11	19.60	19.66	2,606,388	-0.23(-1.15%)
May 19, 2005	19.53	20.28	19.53	19.89	2,843,237	+0.30(+1.54%)
May 18, 2005	20.24	20.35	19.45	19.59	3,544,794	-0.44(-2.20%)
May 17, 2005	19.39	20.17	19.37	20.03	2,527,279	+0.58(+2.97%)
May 16, 2005	19.56	19.56	19.11	19.45	4,678,742	-0.34(-1.73%)
May 13, 2005	20.37	20.41	19.59	19.79	4,133,509	-0.46(-2.29%)
May 12, 2005	21.67	21.74	19.83	20.26	6,592,425	-1.53(-7.03%)
May 11, 2005	21.45	21.85	21.18	21.79	3,730,331	+0.20(+0.94%)
May 10, 2005	21.69	22.11	21.41	21.58	5,698,686	-0.07(-0.34%)
May 09, 2005	21.10	21.76	21.09	21.66	3,040,404	+0.53(+2.51%)
May 06, 2005	21.12	21.26	20.96	21.13	2,401,524	+0.21(+1.01%)
May 05, 2005	20.92	21.16	20.57	20.92	2,701,907	+0.11(+0.55%)
May 04, 2005	20.39	20.80	20.10	20.80	5,039,764	+0.59(+2.90%)
May 03, 2005	20.37	20.47	19.96	20.22	3,794,926	-0.22(-1.08%)
May 02, 2005	19.50	20.49	19.25	20.44	4,050,270	+0.90(+4.63%)
Apr 29, 2005	19.60	20.09	19.24	19.53	2,647,470	+0.18(+0.93%)
Apr 28, 2005	20.26	20.28	19.05	19.35	4,414,930	-0.72(-3.57%)
Apr 27, 2005	21.24	21.24	19.99	20.07	3,789,974	-0.73(-3.53%)
Apr 26, 2005	21.31	21.32	20.68	20.80	3,048,681	-0.58(-2.71%)
Apr 25, 2005	21.32	21.50	21.10	21.38	2,856,466	+0.49(+2.34%)
Apr 22, 2005	20.82	21.34	20.59	20.89	3,538,259	+0.30(+1.46%)
Apr 21, 2005	19.95	20.63	19.78	20.59	1,988,128	+0.74(+3.74%)
Apr 20, 2005	20.11	20.45	19.77	19.85	2,275,282	-0.15(-0.77%)
Apr 19, 2005	19.67	20.20	19.60	20.00	3,215,915	+0.68(+3.54%)
Apr 18, 2005	18.66	19.44	18.24	19.32	4,510,018	+0.55(+2.95%)
Apr 15, 2005	19.70	19.99	18.63	18.76	4,589,190	-0.90(-4.60%)
Apr 14, 2005	19.60	20.14	19.35	19.67	3,959,078	+0.23(+1.17%)
Apr 13, 2005	20.04	20.26	19.39	19.44	3,328,262	-0.68(-3.40%)
Apr 12, 2005	20.82	20.83	19.97	20.13	2,714,515	-0.73(-3.48%)
Apr 11, 2005	20.73	20.98	20.13	20.85	2,466,091	+0.13(+0.63%)
Apr 08, 2005	21.31	21.56	20.68	20.72	1,944,786	-0.68(-3.16%)
Apr 07, 2005	21.80	22.24	21.07	21.40	5,362,005	-0.15(-0.68%)
Apr 06, 2005	21.07	21.54	20.72	21.54	3,677,445	+0.69(+3.32%)
Apr 05, 2005	21.15	21.23	20.64	20.85	2,077,357	-0.29(-1.39%)
Apr 04, 2005	21.35	21.51	20.76	21.14	4,051,778	+0.11(+0.54%)
Apr 01, 2005	20.57	21.19	20.30	21.03	3,771,773	+0.64(+3.16%)
Mar 31, 2005	20.00	20.74	19.96	20.39	3,611,694	+0.57(+2.88%)
Mar 30, 2005	19.60	19.95	19.03	19.82	4,069,735	+0.23(+1.16%)
Mar 29, 2005	20.44	20.79	19.57	19.59	4,599,838	-0.85(-4.15%)
Mar 28, 2005	20.37	20.65	20.10	20.44	3,602,640	-0.05(-0.24%)
Mar 24, 2005	20.38	20.78	20.26	20.48	2,617,703	+0.26(+1.29%)
Mar 23, 2005	20.94	20.96	20.06	20.22	4,857,389	-0.88(-4.17%)
Mar 22, 2005	21.06	21.72	20.96	21.10	4,948,258	+0.13(+0.62%)
Mar 21, 2005	21.14	21.27	20.52	20.97	3,453,061	+0.28(+1.34%)
Mar 18, 2005	20.53	20.74	20.33	20.70	3,296,275	+0.29(+1.40%)
Mar 17, 2005	20.60	20.79	20.18	20.41	3,365,032	-0.06(-0.28%)
Mar 16, 2005	20.21	20.73	20.04	20.47	4,213,949	+0.11(+0.52%)
Mar 15, 2005	20.40	20.97	20.33	20.36	4,306,257	-0.07(-0.32%)
Mar 14, 2005	20.37	20.57	19.88	20.43	1,676,937	+0.16(+0.80%)
Mar 11, 2005	19.95	20.66	19.85	20.26	3,633,740	+0.35(+1.76%)
Mar 10, 2005	20.36	20.42	19.26	19.91	4,097,879	-0.50(-2.44%)
Mar 09, 2005	20.84	21.12	20.30	20.41	5,075,228	-0.29(-1.38%)
Mar 08, 2005	21.08	21.45	20.50	20.70	3,975,270	-0.43(-2.04%)
Mar 07, 2005	21.34	21.34	20.74	21.13	3,092,379	-0.02(-0.08%)
Mar 04, 2005	20.73	21.22	20.44	21.14	3,069,977	+0.60(+2.94%)
Mar 03, 2005	19.92	20.54	19.92	20.54	3,636,631	+0.75(+3.79%)
Mar 02, 2005	19.80	20.04	19.60	19.79	4,909,564	-0.01(-0.04%)
Mar 01, 2005	20.44	20.50	19.64	19.80	3,513,616	-0.57(-2.80%)
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%)