Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	8.447	8.489	8.328	8.391	166,484	-0.07(-0.83%)
Jun 29, 2005	8.300	8.503	8.300	8.461	67,389	+0.18(+2.11%)
Jun 28, 2005	8.412	8.475	8.286	8.286	40,487	-0.10(-1.17%)
Jun 27, 2005	8.384	8.426	8.314	8.384	58,984	+0.10(+1.18%)
Jun 24, 2005	8.328	8.405	8.247	8.286	127,728	+0.11(+1.30%)
Jun 23, 2005	8.139	8.258	8.026	8.179	103,629	-0.02(-0.19%)
Jun 22, 2005	8.202	8.230	8.075	8.195	325,296	-0.08(-1.02%)
Jun 21, 2005	8.202	8.335	8.202	8.279	42,005	-0.03(-0.34%)
Jun 20, 2005	8.349	8.349	8.216	8.307	32,509	-0.04(-0.42%)
Jun 17, 2005	8.181	8.384	8.181	8.342	92,258	+0.15(+1.79%)
Jun 16, 2005	8.405	8.426	8.132	8.195	675,121	-0.36(-4.18%)
Jun 15, 2005	8.573	8.594	8.475	8.552	154,139	-0.06(-0.65%)
Jun 14, 2005	8.622	8.699	8.580	8.608	77,414	-0.08(-0.97%)
Jun 13, 2005	8.825	8.860	8.650	8.692	118,068	-0.17(-1.90%)
Jun 10, 2005	8.678	9.035	8.678	8.860	159,371	+0.36(+4.20%)
Jun 09, 2005	8.552	8.559	8.419	8.503	88,971	+0.10(+1.17%)
Jun 08, 2005	8.545	8.545	8.377	8.405	174,053	-0.06(-0.74%)
Jun 07, 2005	8.552	8.580	8.433	8.468	76,778	-0.12(-1.39%)
Jun 06, 2005	8.475	8.615	8.391	8.587	103,749	+0.20(+2.42%)
Jun 03, 2005	8.461	8.580	8.335	8.384	81,911	-0.12(-1.40%)
Jun 02, 2005	8.405	8.587	8.405	8.503	54,282	+0.12(+1.42%)
Jun 01, 2005	8.223	8.482	8.167	8.384	340,156	+0.10(+1.18%)
May 31, 2005	8.405	8.405	8.230	8.286	451,188	-0.23(-2.71%)
May 27, 2005	8.461	8.615	8.412	8.517	55,123	+0.08(+0.91%)
May 26, 2005	8.587	8.587	8.419	8.440	182,025	-0.15(-1.79%)
May 25, 2005	8.524	8.643	8.412	8.594	62,201	+0.07(+0.82%)
May 24, 2005	8.510	8.615	8.482	8.524	78,099	+0.06(+0.66%)
May 23, 2005	8.461	8.559	8.370	8.468	41,956	-0.08(-0.90%)
May 20, 2005	8.545	8.601	8.489	8.545	79,595	-0.08(-0.89%)
May 19, 2005	8.608	8.678	8.573	8.622	109,015	+0.08(+0.90%)
May 18, 2005	8.545	8.685	8.496	8.545	79,384	+0.06(+0.74%)
May 17, 2005	8.580	8.678	8.468	8.482	272,572	-0.20(-2.34%)
May 16, 2005	8.349	8.776	8.342	8.685	242,856	+0.14(+1.64%)
May 13, 2005	8.398	8.615	8.384	8.545	112,601	+0.07(+0.83%)
May 12, 2005	8.503	8.650	8.321	8.475	216,890	-0.18(-2.02%)
May 11, 2005	8.629	8.755	8.545	8.650	205,911	-0.10(-1.12%)
May 10, 2005	8.769	8.839	8.629	8.748	102,402	-0.20(-2.27%)
May 09, 2005	8.930	8.951	8.741	8.951	310,688	-0.15(-1.69%)
May 06, 2005	8.510	9.133	8.433	9.105	292,664	+0.60(+7.08%)
May 05, 2005	8.265	8.573	8.089	8.503	383,886	+0.27(+3.32%)
May 04, 2005	8.089	8.300	8.061	8.230	90,959	+0.08(+1.03%)
May 03, 2005	8.230	8.251	8.054	8.146	251,422	-0.09(-1.11%)
May 02, 2005	8.314	8.342	8.160	8.237	292,115	-0.06(-0.68%)
Apr 29, 2005	8.300	8.377	8.125	8.293	140,877	+0.10(+1.20%)
Apr 28, 2005	8.510	8.510	8.125	8.195	212,513	-0.33(-3.86%)
Apr 27, 2005	8.517	8.622	8.475	8.524	14,691	-0.06(-0.73%)
Apr 26, 2005	8.755	8.818	8.559	8.587	194,263	-0.34(-3.84%)
Apr 25, 2005	8.853	8.972	8.706	8.930	98,373	+0.08(+0.95%)
Apr 22, 2005	8.965	8.981	8.734	8.846	88,349	-0.22(-2.40%)
Apr 21, 2005	8.902	9.203	8.790	9.063	79,699	+0.28(+3.19%)
Apr 20, 2005	9.000	9.000	8.657	8.783	73,264	-0.22(-2.41%)
Apr 19, 2005	8.818	9.028	8.818	9.000	242,979	+0.27(+3.13%)
Apr 18, 2005	8.671	8.825	8.671	8.727	205,468	-0.03(-0.32%)
Apr 15, 2005	9.119	9.154	8.699	8.755	248,731	-0.27(-3.03%)
Apr 14, 2005	9.035	9.126	8.979	9.028	154,154	-0.16(-1.75%)
Apr 13, 2005	9.154	9.364	9.105	9.189	144,038	+0.02(+0.23%)
Apr 12, 2005	9.210	9.315	9.147	9.168	175,181	-0.11(-1.13%)
Apr 11, 2005	9.147	9.350	9.091	9.273	130,009	+0.17(+1.85%)
Apr 08, 2005	9.196	9.245	9.035	9.105	793,352	+0.00(+0.00%)
Apr 07, 2005	9.175	9.175	9.035	9.105	160,110	-0.07(-0.76%)
Apr 06, 2005	9.063	9.182	9.035	9.175	70,597	+0.07(+0.77%)
Apr 05, 2005	9.091	9.203	9.035	9.105	90,806	+0.00(+0.00%)
Apr 04, 2005	9.105	9.140	9.014	9.105	180,763	+0.03(+0.31%)
Apr 01, 2005	8.965	9.133	8.867	9.077	233,024	+0.15(+1.65%)
Mar 31, 2005	8.951	8.979	8.832	8.930	175,323	+0.04(+0.48%)
Mar 30, 2005	8.811	8.965	8.755	8.887	256,027	+0.02(+0.23%)
Mar 29, 2005	8.965	9.147	8.867	8.867	237,440	-0.38(-4.09%)
Mar 28, 2005	9.434	9.469	9.210	9.245	65,562	-0.10(-1.05%)
Mar 24, 2005	9.140	9.427	9.113	9.343	54,245	+0.11(+1.21%)
Mar 23, 2005	9.371	9.448	9.000	9.231	107,298	-0.23(-2.44%)
Mar 22, 2005	9.679	9.679	9.203	9.462	172,206	-0.31(-3.15%)
Mar 21, 2005	9.805	9.840	9.735	9.770	120,744	-0.06(-0.57%)
Mar 18, 2005	9.777	9.875	9.595	9.826	156,941	+0.01(+0.14%)
Mar 17, 2005	9.595	9.819	9.560	9.812	325,837	+0.11(+1.16%)
Mar 16, 2005	9.735	9.770	9.637	9.700	346,100	+0.11(+1.09%)
Mar 15, 2005	9.462	9.658	9.371	9.595	356,879	+0.28(+3.01%)
Mar 14, 2005	9.070	9.343	8.993	9.315	447,111	+0.18(+1.99%)
Mar 11, 2005	9.098	9.189	9.000	9.133	400,811	-0.06(-0.61%)
Mar 10, 2005	9.301	9.301	9.154	9.189	261,328	-0.09(-0.98%)
Mar 09, 2005	9.413	9.497	9.280	9.280	155,380	-0.09(-0.97%)
Mar 08, 2005	9.406	9.621	9.357	9.371	133,816	-0.08(-0.89%)
Mar 07, 2005	9.476	9.560	9.126	9.455	289,460	+0.07(+0.75%)
Mar 04, 2005	9.231	9.525	9.231	9.385	363,703	+0.17(+1.82%)
Mar 03, 2005	9.315	9.315	9.112	9.217	208,869	+0.00(+0.00%)
Mar 02, 2005	9.231	9.350	9.126	9.217	537,552	-0.11(-1.13%)
Mar 01, 2005	9.679	9.735	9.182	9.322	1,505,991	-0.60(-6.00%)
Feb 28, 2005	9.981	9.981	9.805	9.918	429,825	+0.04(+0.43%)
Feb 25, 2005	9.805	9.981	9.805	9.875	339,134	-0.11(-1.12%)
Feb 24, 2005	9.875	10.00	9.819	9.988	127,766	+0.22(+2.22%)
Feb 23, 2005	9.693	10.19	9.693	9.770	145,730	+0.10(+1.01%)
Feb 22, 2005	9.798	9.932	9.672	9.672	135,840	-0.39(-3.83%)
Feb 18, 2005	9.904	10.06	9.805	10.06	353,907	+0.25(+2.57%)
Feb 17, 2005	9.861	9.861	9.749	9.805	187,961	-0.09(-0.92%)
Feb 16, 2005	9.798	9.897	9.749	9.897	241,060	+0.09(+0.93%)
Feb 15, 2005	9.777	9.826	9.644	9.805	193,549	-0.01(-0.07%)
Feb 14, 2005	9.644	9.819	9.567	9.812	536,389	+0.01(+0.08%)
Feb 11, 2005	9.679	9.854	9.546	9.805	1,006,284	+0.35(+3.70%)
Feb 10, 2005	9.098	9.462	9.070	9.455	930,700	+0.27(+2.90%)
Feb 09, 2005	9.203	9.266	9.091	9.189	250,679	-0.06(-0.61%)
Feb 08, 2005	9.217	9.301	9.180	9.245	225,274	-0.07(-0.75%)
Feb 07, 2005	9.273	9.399	9.189	9.315	723,959	-0.23(-2.44%)
Feb 04, 2005	9.658	9.679	9.532	9.548	184,667	-0.18(-1.85%)
Feb 03, 2005	9.714	9.728	9.645	9.728	126,109	-0.15(-1.56%)
Feb 02, 2005	9.714	9.883	9.714	9.883	327,589	+0.13(+1.37%)
Feb 01, 2005	9.616	9.770	9.574	9.749	128,191	+0.22(+2.36%)
Jan 31, 2005	9.490	9.560	9.490	9.525	174,347	-0.09(-0.95%)
Jan 28, 2005	9.651	9.651	9.553	9.616	81,554	-0.01(-0.15%)
Jan 27, 2005	9.532	9.707	9.532	9.630	433,541	+0.11(+1.10%)
Jan 26, 2005	9.686	9.756	9.287	9.525	364,796	-0.25(-2.58%)
Jan 25, 2005	9.974	10.00	9.763	9.777	298,194	-0.10(-0.99%)
Jan 24, 2005	9.946	10.05	9.826	9.875	162,672	-0.11(-1.12%)
Jan 21, 2005	10.11	10.17	9.988	9.988	128,651	-0.02(-0.21%)
Jan 20, 2005	10.21	10.24	9.911	10.01	406,388	-0.36(-3.51%)
Jan 19, 2005	10.44	10.51	10.33	10.37	209,740	-0.14(-1.33%)
Jan 18, 2005	10.61	10.61	10.44	10.51	398,248	-0.08(-0.79%)
Jan 14, 2005	10.77	10.77	10.58	10.60	232,841	-0.15(-1.43%)
Jan 13, 2005	10.63	10.82	10.62	10.75	196,771	+0.07(+0.66%)
Jan 12, 2005	10.93	10.93	10.66	10.68	305,238	-0.19(-1.74%)
Jan 11, 2005	10.80	11.03	10.73	10.87	1,322,176	+0.17(+1.57%)
Jan 10, 2005	10.81	10.81	10.58	10.70	88,109	-0.01(-0.13%)
Jan 07, 2005	10.87	11.00	10.55	10.72	261,497	-0.14(-1.29%)
Jan 06, 2005	10.61	10.88	10.58	10.86	426,721	+0.28(+2.65%)
Jan 05, 2005	10.37	10.58	10.37	10.58	180,341	-0.01(-0.13%)
Jan 04, 2005	10.64	10.72	10.49	10.59	277,262	-0.02(-0.20%)
Jan 03, 2005	10.53	10.66	10.50	10.61	310,711	+0.18(+1.75%)
Dec 31, 2004	10.32	10.44	10.27	10.43	193,320	+0.04(+0.34%)
Dec 30, 2004	10.17	10.54	10.16	10.39	160,053	+0.16(+1.57%)
Dec 29, 2004	10.39	10.43	10.11	10.23	111,652	-0.10(-0.95%)
Dec 28, 2004	10.16	10.42	10.12	10.33	164,337	+0.36(+3.58%)
Dec 27, 2004	10.24	10.33	9.911	9.974	220,020	-0.26(-2.53%)
Dec 23, 2004	9.868	10.23	9.868	10.23	157,055	+0.30(+3.03%)
Dec 22, 2004	9.889	10.02	9.735	9.932	220,591	-0.11(-1.05%)
Dec 21, 2004	10.02	10.10	9.911	10.04	113,508	+0.20(+1.99%)
Dec 20, 2004	9.946	10.08	9.791	9.840	222,162	-0.13(-1.26%)
Dec 17, 2004	10.16	10.16	9.946	9.967	255,000	-0.22(-2.20%)
Dec 16, 2004	10.29	10.29	10.18	10.19	151,344	-0.14(-1.36%)
Dec 15, 2004	10.14	10.41	10.14	10.33	295,406	+0.16(+1.58%)
Dec 14, 2004	10.19	10.27	10.09	10.17	144,062	-0.01(-0.07%)
Dec 13, 2004	9.911	10.18	9.889	10.18	191,179	+0.13(+1.25%)
Dec 10, 2004	10.08	10.22	9.939	10.05	143,063	-0.15(-1.44%)
Dec 09, 2004	10.00	10.31	9.925	10.20	235,012	+0.08(+0.76%)
Dec 08, 2004	10.05	10.17	10.02	10.12	170,190	+0.01(+0.14%)
Dec 07, 2004	10.39	10.47	10.06	10.11	287,554	-0.20(-1.97%)
Dec 06, 2004	10.40	10.44	10.25	10.31	648,496	+0.24(+2.36%)
Dec 03, 2004	9.889	10.07	9.686	10.07	1,013,578	+0.27(+2.71%)
Dec 02, 2004	10.51	10.51	9.770	9.805	989,734	-0.70(-6.67%)
Dec 01, 2004	10.68	10.68	10.39	10.51	705,036	+0.12(+1.14%)
Nov 30, 2004	10.41	10.61	10.25	10.39	531,989	-0.08(-0.73%)
Nov 29, 2004	11.00	11.10	10.16	10.46	2,203,487	-1.34(-11.39%)
Nov 26, 2004	11.30	12.05	11.30	11.81	404,060	+0.83(+7.53%)
Nov 24, 2004	11.13	11.14	10.72	10.98	293,122	-0.05(-0.44%)
Nov 23, 2004	11.13	11.17	10.89	11.03	110,795	-0.04(-0.38%)
Nov 22, 2004	11.04	11.16	11.03	11.07	238,295	-0.17(-1.50%)
Nov 19, 2004	11.13	11.28	11.13	11.24	292,551	+0.31(+2.82%)
Nov 18, 2004	11.09	11.14	10.86	10.93	307,685	-0.13(-1.20%)
Nov 17, 2004	10.98	11.28	10.97	11.07	185,325	+0.25(+2.27%)
Nov 16, 2004	11.12	11.25	10.79	10.82	270,706	-0.36(-3.26%)
Nov 15, 2004	11.42	11.53	11.16	11.19	239,723	-0.15(-1.36%)
Nov 12, 2004	11.49	11.49	11.17	11.34	182,469	-0.18(-1.52%)
Nov 11, 2004	11.45	11.56	11.42	11.51	252,430	-0.08(-0.66%)
Nov 10, 2004	11.70	11.74	11.56	11.59	149,488	-0.18(-1.49%)
Nov 09, 2004	11.23	11.99	11.21	11.77	621,082	+0.41(+3.58%)
Nov 08, 2004	11.40	11.40	11.28	11.36	46,973	-0.06(-0.55%)
Nov 05, 2004	11.56	11.66	11.38	11.42	53,969	-0.13(-1.09%)
Nov 04, 2004	11.47	11.61	11.37	11.55	106,083	+0.06(+0.55%)
Nov 03, 2004	11.51	11.54	11.38	11.49	106,654	+0.17(+1.49%)
Nov 02, 2004	11.40	11.63	11.32	11.32	135,067	+0.06(+0.56%)
Nov 01, 2004	11.28	11.54	11.16	11.26	231,157	-0.03(-0.25%)
Oct 29, 2004	10.94	11.34	10.94	11.28	161,481	+0.11(+0.94%)
Oct 28, 2004	10.86	11.21	10.70	11.18	255,000	-0.03(-0.25%)
Oct 27, 2004	11.56	11.72	11.16	11.21	276,988	-0.36(-3.15%)
Oct 26, 2004	11.40	11.62	11.39	11.57	89,664	-0.07(-0.60%)
Oct 25, 2004	11.59	11.68	11.39	11.64	73,244	-0.06(-0.48%)
Oct 22, 2004	11.80	12.06	11.66	11.70	319,679	-0.03(-0.24%)
Oct 21, 2004	11.39	11.74	11.28	11.72	280,986	+0.43(+3.85%)
Oct 20, 2004	11.00	11.40	10.76	11.29	482,017	+0.11(+1.00%)
Oct 19, 2004	11.21	11.26	11.13	11.18	115,649	+0.04(+0.31%)
Oct 18, 2004	11.38	11.38	11.01	11.14	276,132	-0.20(-1.73%)
Oct 15, 2004	11.39	11.43	11.28	11.34	97,517	-0.08(-0.68%)
Oct 14, 2004	11.13	11.49	10.95	11.42	459,601	-0.23(-1.98%)
Oct 13, 2004	11.86	11.98	11.38	11.65	212,024	-0.09(-0.78%)
Oct 12, 2004	11.95	12.00	11.58	11.74	214,737	-0.11(-0.89%)
Oct 11, 2004	12.31	12.31	11.80	11.84	275,275	-0.52(-4.19%)
Oct 08, 2004	12.33	12.65	12.28	12.36	499,007	-0.25(-1.94%)
Oct 07, 2004	12.40	13.07	12.39	12.61	1,247,305	+0.28(+2.27%)
Oct 06, 2004	11.56	12.76	11.45	12.33	1,206,614	+0.91(+7.98%)
Oct 05, 2004	11.02	11.54	10.92	11.42	613,230	+0.45(+4.09%)
Oct 04, 2004	10.91	11.03	10.86	10.97	224,589	-0.06(-0.51%)
Oct 01, 2004	10.80	11.07	10.71	11.02	192,178	+0.08(+0.70%)
Sep 30, 2004	10.92	11.09	10.81	10.95	182,041	+0.21(+1.96%)
Sep 29, 2004	10.47	10.93	10.47	10.74	154,199	+0.50(+4.93%)
Sep 28, 2004	10.32	10.37	10.10	10.23	47,973	+0.14(+1.39%)
Sep 27, 2004	10.18	10.31	10.09	10.09	40,120	-0.01(-0.07%)
Sep 24, 2004	10.22	10.28	10.03	10.10	85,809	-0.19(-1.84%)
Sep 23, 2004	10.36	10.37	10.26	10.29	30,268	+0.02(+0.20%)
Sep 22, 2004	10.30	10.43	10.16	10.27	124,073	-0.39(-3.68%)
Sep 21, 2004	10.67	10.70	10.47	10.66	93,233	+0.06(+0.53%)
Sep 20, 2004	10.74	10.89	10.57	10.60	78,099	-0.13(-1.24%)
Sep 17, 2004	10.60	10.86	10.53	10.74	121,218	+0.26(+2.47%)
Sep 16, 2004	10.32	10.51	10.32	10.48	26,092	+0.08(+0.74%)
Sep 15, 2004	10.41	10.52	10.37	10.40	103,799	-0.27(-2.56%)
Sep 14, 2004	10.70	10.77	10.61	10.67	102,799	-0.03(-0.26%)
Sep 13, 2004	10.56	10.78	10.49	10.70	202,887	+0.11(+0.99%)
Sep 10, 2004	10.67	10.83	10.60	10.60	92,805	-0.13(-1.24%)
Sep 09, 2004	10.43	10.77	10.42	10.73	268,564	+0.25(+2.34%)
Sep 08, 2004	10.48	10.51	10.32	10.48	46,117	+0.20(+1.91%)
Sep 07, 2004	10.13	10.49	10.07	10.29	68,461	+0.10(+0.96%)
Sep 03, 2004	10.18	10.29	10.11	10.19	77,528	-0.01(-0.14%)
Sep 02, 2004	10.20	10.23	10.12	10.20	70,674	+0.27(+2.68%)
Sep 01, 2004	9.805	10.33	9.693	9.939	71,531	+0.15(+1.57%)
Aug 31, 2004	9.700	9.784	9.581	9.784	53,541	+0.14(+1.45%)
Aug 30, 2004	9.693	9.749	9.595	9.644	83,239	+0.05(+0.51%)
Aug 27, 2004	9.497	9.630	9.497	9.595	70,960	+0.04(+0.37%)
Aug 26, 2004	9.763	9.791	9.532	9.560	31,839	-0.08(-0.80%)
Aug 25, 2004	9.721	9.868	9.623	9.637	28,983	-0.05(-0.51%)
Aug 24, 2004	9.728	9.847	9.567	9.686	41,405	-0.04(-0.36%)
Aug 23, 2004	9.861	10.02	9.721	9.721	37,550	-0.12(-1.21%)
Aug 20, 2004	10.04	10.16	9.805	9.840	104,266	-0.36(-3.50%)
Aug 19, 2004	10.18	10.44	10.16	10.20	80,098	+0.10(+0.97%)
Aug 18, 2004	9.981	10.33	9.981	10.10	91,866	+0.14(+1.41%)
Aug 17, 2004	10.11	10.11	9.868	9.960	32,838	-0.12(-1.18%)
Aug 16, 2004	9.889	10.12	9.883	10.08	70,674	+0.34(+3.53%)
Aug 13, 2004	9.784	9.791	9.182	9.735	77,099	+0.15(+1.53%)
Aug 12, 2004	9.714	9.883	9.574	9.588	35,694	-0.32(-3.18%)
Aug 11, 2004	9.749	9.925	9.679	9.904	49,829	+0.02(+0.21%)
Aug 10, 2004	9.897	10.02	9.805	9.883	46,117	-0.06(-0.63%)
Aug 09, 2004	10.16	10.18	9.904	9.946	29,240	+0.04(+0.35%)
Aug 06, 2004	10.20	10.22	9.875	9.911	70,674	-0.15(-1.46%)
Aug 05, 2004	10.23	10.28	10.02	10.06	59,681	-0.18(-1.79%)
Aug 04, 2004	10.32	10.37	10.12	10.24	124,359	-0.26(-2.47%)
Aug 03, 2004	10.58	10.64	10.43	10.50	68,359	-0.27(-2.54%)
Aug 02, 2004	10.44	10.86	10.44	10.77	239,866	+0.27(+2.53%)
Jul 30, 2004	9.981	10.92	9.960	10.51	442,182	+0.65(+6.61%)
Jul 29, 2004	9.637	9.967	9.630	9.854	63,821	+0.15(+1.59%)
Jul 28, 2004	9.770	9.875	9.623	9.700	60,252	-0.06(-0.65%)
Jul 27, 2004	9.700	9.798	9.518	9.763	125,787	+0.23(+2.42%)
Jul 26, 2004	9.728	9.798	9.462	9.532	77,242	-0.07(-0.73%)
Jul 23, 2004	9.932	9.932	9.595	9.602	54,683	-0.15(-1.58%)
Jul 22, 2004	10.01	10.11	9.469	9.756	145,775	-0.32(-3.20%)
Jul 21, 2004	10.16	10.36	10.03	10.08	52,970	-0.04(-0.41%)
Jul 20, 2004	9.995	10.28	9.847	10.12	155,342	+0.03(+0.28%)
Jul 19, 2004	10.17	10.24	10.02	10.09	81,668	-0.01(-0.14%)
Jul 16, 2004	10.29	10.37	10.09	10.11	72,673	-0.22(-2.10%)
Jul 15, 2004	10.38	10.51	10.13	10.32	96,660	-0.10(-0.94%)
Jul 14, 2004	10.39	10.72	10.34	10.42	100,658	-0.08(-0.80%)
Jul 13, 2004	10.67	10.67	10.30	10.51	89,378	-0.29(-2.72%)
Jul 12, 2004	10.81	10.94	10.62	10.80	69,818	-0.02(-0.19%)
Jul 09, 2004	10.79	10.88	10.75	10.82	80,241	-0.07(-0.64%)
Jul 08, 2004	10.82	10.99	10.79	10.89	238,581	-0.08(-0.77%)
Jul 07, 2004	10.79	11.02	10.79	10.98	71,959	+0.21(+1.95%)
Jul 06, 2004	10.86	10.91	10.69	10.77	88,664	-0.02(-0.19%)
Jul 02, 2004	10.95	11.02	10.74	10.79	33,838	-0.13(-1.22%)