Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)