Dish Network Corp (NQ: DISH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.66	32.72	31.70	32.16	2,028,800	-0.58(-1.77%)
May 27, 2004	32.85	32.85	32.18	32.74	1,471,200	+0.01(+0.03%)
May 26, 2004	32.41	32.80	32.22	32.73	1,907,400	+0.46(+1.43%)
May 25, 2004	31.87	32.83	31.50	32.27	2,741,400	+0.45(+1.41%)
May 24, 2004	31.94	32.32	31.38	31.82	2,450,200	-0.01(-0.03%)
May 21, 2004	31.39	31.85	31.30	31.83	2,128,700	+0.65(+2.08%)
May 20, 2004	30.51	31.45	30.51	31.18	2,972,000	+0.61(+2.00%)
May 19, 2004	30.56	31.05	30.45	30.57	2,916,000	+0.19(+0.63%)
May 18, 2004	29.95	30.66	29.86	30.38	3,076,400	+0.59(+1.98%)
May 17, 2004	30.08	30.25	29.50	29.79	2,927,600	-0.48(-1.59%)
May 14, 2004	30.55	30.94	30.11	30.27	2,639,500	-0.29(-0.95%)
May 13, 2004	30.09	30.59	29.99	30.56	2,859,600	+0.38(+1.26%)
May 12, 2004	29.75	30.18	29.35	30.18	3,028,100	+0.19(+0.63%)
May 11, 2004	29.85	30.23	29.71	29.99	3,357,000	+0.45(+1.52%)
May 10, 2004	31.42	31.60	29.27	29.54	7,119,700	-2.08(-6.58%)
May 07, 2004	32.15	32.15	30.90	31.62	5,179,900	-0.63(-1.95%)
May 06, 2004	33.50	33.51	31.78	32.25	8,271,000	-2.04(-5.95%)
May 05, 2004	33.85	34.68	33.85	34.29	2,269,500	+0.40(+1.18%)
May 04, 2004	34.01	34.43	33.66	33.89	2,914,500	+0.01(+0.03%)
May 03, 2004	33.64	34.17	33.47	33.88	3,045,800	+0.69(+2.08%)
Apr 30, 2004	33.87	33.89	33.13	33.19	2,100,600	+0.15(+0.45%)
Apr 29, 2004	33.46	33.71	32.89	33.04	2,691,900	-0.29(-0.87%)
Apr 28, 2004	34.36	34.36	33.30	33.33	1,958,100	-0.70(-2.06%)
Apr 27, 2004	34.55	34.67	33.89	34.03	1,853,100	-0.44(-1.28%)
Apr 26, 2004	34.42	34.85	34.07	34.47	1,264,000	-0.01(-0.03%)
Apr 23, 2004	34.61	34.64	34.02	34.48	1,438,300	-0.17(-0.49%)
Apr 22, 2004	33.85	34.91	33.84	34.65	3,092,200	+0.57(+1.67%)
Apr 21, 2004	33.06	34.38	32.75	34.08	3,775,100	+1.25(+3.81%)
Apr 20, 2004	33.42	33.47	32.82	32.83	2,119,400	-0.38(-1.14%)
Apr 19, 2004	33.16	33.26	32.91	33.21	1,471,900	+0.20(+0.61%)
Apr 16, 2004	33.03	33.20	32.95	33.01	2,004,000	-0.20(-0.60%)
Apr 15, 2004	33.79	33.80	33.03	33.21	1,264,200	-0.41(-1.22%)
Apr 14, 2004	33.23	33.71	33.05	33.62	1,288,300	+0.27(+0.81%)
Apr 13, 2004	34.00	34.10	33.24	33.35	2,045,700	-0.43(-1.27%)
Apr 12, 2004	33.16	34.30	33.11	33.78	2,134,000	+0.70(+2.12%)
Apr 08, 2004	33.15	33.50	32.87	33.08	1,846,300	+0.12(+0.36%)
Apr 07, 2004	33.05	33.12	32.63	32.96	1,580,000	-0.01(-0.03%)
Apr 06, 2004	32.61	33.16	32.55	32.97	1,964,400	+0.24(+0.73%)
Apr 05, 2004	33.05	33.10	32.47	32.73	2,881,300	-0.26(-0.79%)
Apr 02, 2004	33.68	33.75	32.98	32.99	2,245,700	-0.25(-0.75%)
Apr 01, 2004	32.97	33.42	32.94	33.24	3,055,700	+0.49(+1.50%)
Mar 31, 2004	32.54	32.97	32.22	32.75	2,944,500	+0.35(+1.08%)
Mar 30, 2004	32.45	32.85	32.24	32.40	3,427,800	-0.19(-0.58%)
Mar 29, 2004	33.37	33.48	32.32	32.59	6,291,400	-1.11(-3.29%)
Mar 26, 2004	33.67	34.55	32.98	33.70	7,522,800	-0.94(-2.71%)
Mar 25, 2004	33.55	34.80	33.49	34.64	2,833,900	+1.15(+3.43%)
Mar 24, 2004	33.16	33.55	32.95	33.49	2,211,200	+0.47(+1.42%)
Mar 23, 2004	33.73	34.16	33.02	33.02	2,023,400	-0.63(-1.87%)
Mar 22, 2004	33.00	33.70	32.92	33.65	2,686,200	+0.55(+1.66%)
Mar 19, 2004	33.78	34.02	32.97	33.10	2,210,900	-0.65(-1.93%)
Mar 18, 2004	34.58	34.73	33.43	33.75	4,957,200	-1.11(-3.17%)
Mar 17, 2004	34.75	35.21	34.25	34.86	1,657,400	+0.30(+0.86%)
Mar 16, 2004	34.78	35.16	34.35	34.56	1,704,800	+0.02(+0.06%)
Mar 15, 2004	35.55	35.70	34.51	34.54	2,204,800	-0.94(-2.65%)
Mar 12, 2004	35.20	35.57	35.00	35.48	2,423,300	+0.13(+0.37%)
Mar 11, 2004	34.94	35.75	34.52	35.35	6,051,100	+1.23(+3.60%)
Mar 10, 2004	34.74	35.04	34.11	34.12	3,614,400	-0.16(-0.47%)
Mar 09, 2004	33.31	35.35	33.30	34.28	6,953,900	+0.10(+0.29%)
Mar 08, 2004	34.65	34.75	33.88	34.18	6,715,100	-0.37(-1.07%)
Mar 05, 2004	35.34	36.03	34.52	34.55	5,230,600	-1.43(-3.97%)
Mar 04, 2004	35.59	36.25	35.49	35.98	2,239,400	+0.48(+1.35%)
Mar 03, 2004	36.26	36.40	35.48	35.50	3,155,200	-0.79(-2.18%)
Mar 02, 2004	37.11	37.13	36.00	36.29	3,533,900	-1.03(-2.76%)