Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.478	9.478	9.184	9.331	68,297	-0.08(-0.89%)
Jun 29, 2006	9.268	9.429	9.240	9.415	32,428	+0.19(+2.05%)
Jun 28, 2006	9.261	9.303	9.143	9.226	52,981	+0.18(+2.01%)
Jun 27, 2006	9.254	9.317	8.967	9.044	148,021	-0.13(-1.37%)
Jun 26, 2006	9.247	9.261	9.128	9.170	33,714	-0.03(-0.30%)
Jun 23, 2006	9.219	9.254	9.163	9.198	37,888	+0.11(+1.23%)
Jun 22, 2006	9.107	9.205	9.079	9.086	122,421	-0.05(-0.54%)
Jun 21, 2006	9.149	9.219	9.128	9.135	51,257	-0.01(-0.08%)
Jun 20, 2006	9.219	9.261	9.121	9.142	57,294	+0.02(+0.23%)
Jun 19, 2006	9.261	9.275	9.107	9.121	66,251	-0.06(-0.69%)
Jun 16, 2006	9.338	9.366	9.184	9.184	36,608	-0.34(-3.53%)
Jun 15, 2006	9.289	9.548	9.205	9.520	203,816	+0.27(+2.87%)
Jun 14, 2006	9.107	9.408	9.107	9.254	58,175	+0.23(+2.56%)
Jun 13, 2006	9.093	9.107	8.960	9.023	84,621	-0.11(-1.23%)
Jun 12, 2006	9.436	9.485	9.135	9.135	55,785	-0.29(-3.12%)
Jun 09, 2006	9.520	9.569	9.387	9.429	44,428	-0.08(-0.88%)
Jun 08, 2006	9.317	9.604	9.317	9.513	81,005	+0.25(+2.64%)
Jun 07, 2006	9.387	9.555	9.254	9.268	134,095	-0.55(-5.63%)
Jun 06, 2006	9.632	9.849	9.611	9.821	213,647	+0.23(+2.41%)
Jun 05, 2006	9.513	9.737	9.464	9.590	241,600	+0.04(+0.44%)
Jun 02, 2006	9.464	9.667	9.205	9.548	290,191	+0.38(+4.20%)
Jun 01, 2006	9.170	9.303	9.079	9.163	845,051	+0.05(+0.54%)
May 31, 2006	9.135	9.268	9.079	9.114	134,930	+0.08(+0.85%)
May 30, 2006	9.625	9.625	9.030	9.037	201,398	-0.43(-4.58%)
May 26, 2006	9.506	9.632	9.359	9.471	100,110	-0.01(-0.07%)
May 25, 2006	9.576	9.576	9.226	9.478	73,588	+0.36(+3.91%)
May 24, 2006	9.240	9.835	9.002	9.121	201,890	-0.10(-1.14%)
May 23, 2006	8.974	9.296	8.890	9.226	96,462	+0.55(+6.38%)
May 22, 2006	8.841	8.848	8.400	8.673	212,674	-0.29(-3.20%)
May 19, 2006	9.058	9.156	8.694	8.960	62,911	-0.13(-1.39%)
May 18, 2006	8.953	9.121	8.771	9.086	82,800	+0.13(+1.41%)
May 17, 2006	9.058	9.170	8.750	8.960	57,732	-0.12(-1.31%)
May 16, 2006	9.212	9.366	9.002	9.079	85,331	-0.06(-0.61%)
May 15, 2006	9.247	9.324	9.093	9.135	26,387	-0.27(-2.90%)
May 12, 2006	9.681	9.695	9.380	9.408	49,862	-0.10(-1.03%)
May 11, 2006	9.723	9.800	9.457	9.506	73,875	-0.15(-1.52%)
May 10, 2006	9.632	9.758	9.569	9.653	44,325	+0.03(+0.34%)
May 09, 2006	9.527	9.765	9.450	9.620	52,210	+0.04(+0.46%)
May 08, 2006	9.548	9.653	9.450	9.576	54,794	+0.05(+0.51%)
May 05, 2006	9.618	9.758	9.513	9.527	96,334	+0.04(+0.37%)
May 04, 2006	9.429	9.660	9.429	9.492	55,725	+0.08(+0.89%)
May 03, 2006	9.499	9.541	9.310	9.408	102,014	-0.31(-3.24%)
May 02, 2006	9.849	9.947	9.688	9.723	107,875	-0.15(-1.56%)
May 01, 2006	9.800	10.07	9.800	9.877	106,124	-0.15(-1.47%)
Apr 28, 2006	9.485	10.04	9.485	10.02	207,000	+0.56(+5.92%)
Apr 27, 2006	9.422	9.639	9.324	9.464	105,285	+0.16(+1.73%)
Apr 26, 2006	9.408	9.541	9.289	9.303	49,747	-0.06(-0.67%)
Apr 25, 2006	9.576	9.576	9.345	9.366	35,800	-0.20(-2.12%)
Apr 24, 2006	9.772	9.814	9.569	9.569	99,607	-0.20(-2.08%)
Apr 21, 2006	9.723	9.863	9.457	9.772	133,224	+0.01(+0.14%)
Apr 20, 2006	9.450	9.821	9.415	9.758	166,990	+0.39(+4.19%)
Apr 19, 2006	9.226	9.415	9.226	9.366	62,394	+0.21(+2.29%)
Apr 18, 2006	9.261	9.373	9.100	9.156	91,487	-0.20(-2.10%)
Apr 17, 2006	9.226	9.415	9.170	9.352	60,488	+0.16(+1.75%)
Apr 13, 2006	9.065	9.282	8.953	9.191	122,728	+0.08(+0.92%)
Apr 12, 2006	9.149	9.170	9.030	9.107	26,685	-0.04(-0.46%)
Apr 11, 2006	9.359	9.373	9.030	9.149	77,171	-0.23(-2.46%)
Apr 10, 2006	9.499	9.506	9.373	9.380	69,768	+0.00(+0.00%)
Apr 07, 2006	9.387	9.443	9.289	9.380	94,261	+0.06(+0.68%)
Apr 06, 2006	9.282	9.422	9.282	9.317	139,754	-0.11(-1.19%)
Apr 05, 2006	9.569	9.569	9.380	9.429	173,190	-0.16(-1.68%)
Apr 04, 2006	9.604	9.695	9.555	9.590	72,771	+0.11(+1.18%)
Apr 03, 2006	9.464	9.625	9.450	9.478	71,200	-0.01(-0.15%)
Mar 31, 2006	9.548	9.604	9.459	9.492	61,474	-0.11(-1.09%)
Mar 30, 2006	9.457	9.674	9.443	9.597	102,643	+0.13(+1.33%)
Mar 29, 2006	9.499	9.569	9.394	9.471	58,485	-0.03(-0.29%)
Mar 28, 2006	9.401	9.730	9.401	9.499	238,350	-0.03(-0.29%)
Mar 27, 2006	9.660	9.695	9.422	9.527	153,463	-0.08(-0.87%)
Mar 24, 2006	9.716	9.793	9.576	9.611	96,132	-0.13(-1.36%)
Mar 23, 2006	9.891	9.891	9.688	9.744	52,714	-0.13(-1.28%)
Mar 22, 2006	9.926	9.926	9.730	9.870	51,857	+0.10(+1.00%)
Mar 21, 2006	9.947	9.947	9.716	9.772	98,130	-0.07(-0.71%)
Mar 20, 2006	9.933	10.04	9.765	9.842	94,551	-0.18(-1.75%)
Mar 17, 2006	10.04	10.07	9.744	10.02	166,945	+0.10(+0.99%)
Mar 16, 2006	9.933	10.06	9.863	9.919	13,851	-0.01(-0.07%)
Mar 15, 2006	10.01	10.01	9.786	9.926	38,497	-0.12(-1.18%)
Mar 14, 2006	10.02	10.12	9.940	10.04	102,524	-0.01(-0.07%)
Mar 13, 2006	9.982	10.09	9.905	10.05	164,733	+0.15(+1.56%)
Mar 10, 2006	9.765	10.02	9.758	9.898	136,995	+0.08(+0.86%)
Mar 09, 2006	9.653	9.835	9.653	9.814	159,967	+0.22(+2.34%)
Mar 08, 2006	9.555	9.639	9.450	9.590	154,615	+0.11(+1.18%)
Mar 07, 2006	9.660	9.709	9.422	9.478	80,432	-0.13(-1.38%)
Mar 06, 2006	9.688	9.730	9.478	9.611	100,071	-0.01(-0.15%)
Mar 03, 2006	9.576	9.716	9.541	9.625	112,201	+0.18(+1.85%)
Mar 02, 2006	9.366	9.485	9.331	9.450	68,600	+0.05(+0.52%)
Mar 01, 2006	9.289	9.478	9.212	9.401	230,720	+0.22(+2.44%)
Feb 28, 2006	9.384	9.429	9.030	9.177	120,720	-0.21(-2.21%)
Feb 27, 2006	9.464	9.590	9.289	9.384	172,405	-0.13(-1.35%)
Feb 24, 2006	9.576	9.660	9.387	9.513	61,281	-0.11(-1.09%)
Feb 23, 2006	9.478	9.716	9.317	9.618	144,857	+0.24(+2.54%)
Feb 22, 2006	9.716	9.716	9.247	9.380	210,958	-0.41(-4.15%)
Feb 21, 2006	9.849	9.870	9.625	9.786	93,820	-0.01(-0.14%)
Feb 17, 2006	9.793	9.926	9.730	9.800	134,315	+0.01(+0.07%)
Feb 16, 2006	9.730	9.835	9.569	9.793	135,428	+0.04(+0.43%)
Feb 15, 2006	9.674	9.835	9.534	9.751	282,771	+0.08(+0.87%)
Feb 14, 2006	9.681	9.765	9.590	9.667	111,508	-0.01(-0.07%)
Feb 13, 2006	9.667	9.716	9.625	9.674	62,428	-0.03(-0.29%)
Feb 10, 2006	9.870	9.975	9.667	9.702	86,055	-0.14(-1.42%)
Feb 09, 2006	9.800	10.01	9.800	9.842	110,674	+0.17(+1.74%)
Feb 08, 2006	9.919	9.919	9.534	9.674	156,045	-0.20(-1.99%)
Feb 07, 2006	10.19	10.19	9.842	9.870	199,861	-0.22(-2.15%)
Feb 06, 2006	10.22	10.36	10.02	10.09	150,277	-0.06(-0.55%)
Feb 03, 2006	10.05	10.21	10.04	10.14	85,067	+0.19(+1.90%)
Feb 02, 2006	10.04	10.04	9.667	9.954	198,320	-0.20(-2.00%)
Feb 01, 2006	10.34	10.50	10.13	10.16	245,018	-0.10(-0.96%)
Jan 31, 2006	10.35	10.43	10.16	10.26	241,066	-0.28(-2.66%)
Jan 30, 2006	10.66	10.66	10.46	10.54	173,075	-0.13(-1.25%)
Jan 27, 2006	10.59	10.70	10.39	10.67	438,166	+0.09(+0.86%)
Jan 26, 2006	10.60	10.67	10.37	10.58	340,516	+0.36(+3.56%)
Jan 25, 2006	10.28	10.36	10.15	10.21	195,811	-0.08(-0.75%)
Jan 24, 2006	10.37	10.49	10.18	10.29	423,133	+0.42(+4.26%)
Jan 23, 2006	9.996	10.15	9.870	9.870	341,877	+0.27(+2.77%)
Jan 20, 2006	9.870	9.870	9.590	9.604	57,014	-0.16(-1.65%)
Jan 19, 2006	9.786	9.800	9.667	9.765	74,750	+0.01(+0.07%)
Jan 18, 2006	9.660	9.800	9.506	9.758	150,908	-0.11(-1.13%)
Jan 17, 2006	9.807	9.870	9.779	9.870	31,297	+0.10(+1.00%)
Jan 13, 2006	9.779	9.800	9.744	9.772	45,850	-0.04(-0.36%)
Jan 12, 2006	9.947	10.02	9.807	9.807	32,428	-0.22(-2.16%)
Jan 11, 2006	9.989	10.09	9.835	10.02	100,578	+0.19(+1.92%)
Jan 10, 2006	9.940	10.05	9.800	9.835	169,231	-0.43(-4.23%)
Jan 09, 2006	10.26	10.30	10.08	10.27	182,375	+0.29(+2.88%)
Jan 06, 2006	9.947	10.03	9.905	9.982	111,385	+0.08(+0.85%)
Jan 05, 2006	9.870	9.905	9.814	9.898	479,309	+0.13(+1.29%)
Jan 04, 2006	9.646	9.793	9.646	9.772	202,708	+0.36(+3.87%)
Jan 03, 2006	9.436	9.520	9.261	9.408	169,144	+0.13(+1.43%)
Dec 30, 2005	9.219	9.415	9.163	9.275	51,457	-0.04(-0.38%)
Dec 29, 2005	9.233	9.457	9.121	9.310	161,461	+0.10(+1.06%)
Dec 28, 2005	9.121	9.310	9.093	9.212	103,857	-0.01(-0.08%)
Dec 27, 2005	9.044	9.261	9.044	9.219	84,714	+0.01(+0.08%)
Dec 23, 2005	9.149	9.268	9.086	9.212	151,000	+0.03(+0.30%)
Dec 22, 2005	9.030	9.513	9.002	9.184	361,533	+0.09(+1.00%)
Dec 21, 2005	9.016	9.100	8.925	9.093	121,467	-0.01(-0.15%)
Dec 20, 2005	9.170	9.170	8.967	9.107	449,746	-0.20(-2.18%)
Dec 19, 2005	9.352	9.450	9.156	9.310	131,960	+0.06(+0.68%)
Dec 16, 2005	9.114	9.387	9.093	9.247	188,451	-0.05(-0.53%)
Dec 15, 2005	9.205	9.324	9.107	9.296	115,037	-0.06(-0.67%)
Dec 14, 2005	9.422	9.457	9.261	9.359	127,481	-0.12(-1.26%)
Dec 13, 2005	9.289	9.541	9.233	9.478	155,881	+0.04(+0.37%)
Dec 12, 2005	9.387	9.450	9.275	9.443	164,703	+0.14(+1.50%)
Dec 09, 2005	9.170	9.345	9.163	9.303	236,718	+0.15(+1.68%)
Dec 08, 2005	9.191	9.240	9.002	9.149	188,865	-0.13(-1.36%)
Dec 07, 2005	9.044	9.366	8.967	9.275	494,013	+0.19(+2.08%)
Dec 06, 2005	8.967	9.275	8.890	9.086	541,299	+0.20(+2.29%)
Dec 05, 2005	8.820	8.960	8.701	8.883	214,726	-0.08(-0.86%)
Dec 02, 2005	8.603	8.981	8.603	8.960	447,132	+0.79(+9.68%)
Dec 01, 2005	8.323	8.323	8.169	8.169	208,887	-0.10(-1.27%)
Nov 30, 2005	8.407	8.533	8.246	8.274	442,647	+0.24(+2.96%)
Nov 29, 2005	8.141	8.141	7.714	8.036	72,231	+0.06(+0.70%)
Nov 28, 2005	8.043	8.155	7.980	7.980	82,988	+0.13(+1.69%)
Nov 25, 2005	7.896	7.903	7.805	7.847	20,228	-0.04(-0.44%)
Nov 23, 2005	7.980	8.085	7.777	7.882	54,567	-0.25(-3.10%)
Nov 22, 2005	8.197	8.197	7.840	8.134	67,637	-0.06(-0.77%)
Nov 21, 2005	8.323	8.323	7.994	8.197	58,030	+0.00(+0.00%)
Nov 18, 2005	8.176	8.260	7.917	8.197	134,010	+0.18(+2.27%)
Nov 17, 2005	8.050	8.078	7.896	8.015	154,445	+0.02(+0.26%)
Nov 16, 2005	8.008	8.085	7.903	7.994	57,205	+0.06(+0.79%)
Nov 15, 2005	8.155	8.169	7.889	7.931	73,244	-0.16(-1.99%)
Nov 14, 2005	8.099	8.225	8.071	8.092	31,137	-0.12(-1.45%)
Nov 11, 2005	8.113	8.211	8.008	8.211	31,392	+0.01(+0.17%)
Nov 10, 2005	8.155	8.253	8.085	8.197	68,357	+0.04(+0.52%)
Nov 09, 2005	8.169	8.169	8.050	8.155	45,571	+0.08(+1.04%)
Nov 08, 2005	8.043	8.176	8.022	8.071	84,892	+0.00(+0.00%)
Nov 07, 2005	8.218	8.218	8.050	8.071	35,225	-0.09(-1.11%)
Nov 04, 2005	8.064	8.267	8.064	8.162	61,140	+0.13(+1.66%)
Nov 03, 2005	8.050	8.267	7.994	8.029	71,334	+0.08(+1.06%)
Nov 02, 2005	7.861	7.945	7.805	7.945	80,391	+0.20(+2.53%)
Nov 01, 2005	7.707	7.868	7.700	7.749	55,810	+0.13(+1.75%)
Oct 31, 2005	7.728	7.784	7.616	7.616	35,977	-0.08(-1.09%)
Oct 28, 2005	7.728	7.819	7.665	7.700	187,793	+0.11(+1.48%)
Oct 27, 2005	7.700	7.728	7.560	7.588	23,571	-0.08(-1.00%)
Oct 26, 2005	7.840	7.840	7.665	7.665	137,664	-0.13(-1.71%)
Oct 25, 2005	7.840	7.952	7.644	7.798	455,602	+0.27(+3.63%)
Oct 24, 2005	7.490	7.651	7.448	7.525	65,152	+0.14(+1.90%)
Oct 21, 2005	7.427	7.476	7.217	7.385	58,900	+0.11(+1.44%)
Oct 20, 2005	7.490	7.511	7.280	7.280	56,124	-0.22(-2.89%)
Oct 19, 2005	7.511	7.560	7.308	7.497	726,215	-0.31(-3.95%)
Oct 18, 2005	8.029	8.204	7.805	7.805	107,220	-0.28(-3.46%)
Oct 17, 2005	8.022	8.197	7.987	8.085	83,792	+0.04(+0.43%)
Oct 14, 2005	7.896	8.197	7.812	8.050	111,457	-0.19(-2.29%)
Oct 13, 2005	8.064	8.281	8.001	8.239	98,367	-0.07(-0.84%)
Oct 12, 2005	8.372	8.428	8.246	8.309	101,651	-0.25(-2.86%)
Oct 11, 2005	8.561	8.736	8.519	8.554	150,163	-0.11(-1.29%)
Oct 10, 2005	8.484	8.848	8.484	8.666	85,264	+0.09(+1.06%)
Oct 07, 2005	8.463	8.617	8.330	8.575	89,048	+0.27(+3.29%)
Oct 06, 2005	8.407	8.449	8.169	8.302	86,792	-0.19(-2.23%)
Oct 05, 2005	8.694	8.694	8.449	8.491	90,000	-0.24(-2.80%)
Oct 04, 2005	8.813	8.967	8.736	8.736	62,658	-0.16(-1.81%)
Oct 03, 2005	8.827	8.953	8.785	8.897	105,134	-0.16(-1.78%)
Sep 30, 2005	8.890	9.086	8.771	9.058	85,711	+0.10(+1.09%)
Sep 29, 2005	9.023	9.058	8.890	8.960	46,394	+0.01(+0.16%)
Sep 28, 2005	8.911	8.967	8.820	8.946	36,211	+0.15(+1.75%)
Sep 27, 2005	8.827	8.855	8.750	8.792	21,585	-0.06(-0.71%)
Sep 26, 2005	8.862	8.883	8.736	8.855	39,972	+0.04(+0.40%)
Sep 23, 2005	8.820	8.946	8.722	8.820	73,020	+0.02(+0.24%)
Sep 22, 2005	8.820	8.988	8.771	8.799	173,905	+0.23(+2.70%)
Sep 21, 2005	8.610	8.666	8.554	8.568	447,229	+0.13(+1.49%)
Sep 20, 2005	8.610	8.610	8.435	8.442	92,061	-0.08(-0.99%)
Sep 19, 2005	8.498	8.645	8.428	8.526	151,571	-0.04(-0.41%)
Sep 16, 2005	8.638	8.638	8.526	8.561	198,204	-0.12(-1.37%)
Sep 15, 2005	8.680	8.806	8.673	8.680	59,974	-0.14(-1.59%)
Sep 14, 2005	8.750	8.946	8.722	8.820	134,428	+0.09(+1.04%)
Sep 13, 2005	8.813	8.841	8.680	8.729	278,283	-0.24(-2.65%)
Sep 12, 2005	8.883	9.058	8.855	8.967	211,388	-0.11(-1.16%)
Sep 09, 2005	9.016	9.142	8.813	9.072	180,127	-0.05(-0.54%)
Sep 08, 2005	9.051	9.149	8.953	9.121	209,136	+0.13(+1.48%)
Sep 07, 2005	9.100	9.100	8.799	8.988	297,428	-0.13(-1.38%)
Sep 06, 2005	9.121	9.324	9.037	9.114	108,580	-0.11(-1.21%)
Sep 02, 2005	9.366	9.366	9.184	9.226	88,848	-0.05(-0.53%)
Sep 01, 2005	9.345	9.415	9.065	9.275	293,004	-0.05(-0.53%)
Aug 31, 2005	9.303	9.450	9.247	9.324	215,318	+0.22(+2.46%)
Aug 30, 2005	9.058	9.338	8.995	9.100	223,710	+0.04(+0.39%)
Aug 29, 2005	9.324	9.324	8.855	9.065	123,027	-0.07(-0.77%)
Aug 26, 2005	9.191	9.275	9.114	9.135	114,357	-0.05(-0.53%)
Aug 25, 2005	9.415	9.415	9.107	9.184	98,520	-0.27(-2.81%)
Aug 24, 2005	9.415	9.548	9.303	9.450	101,243	-0.18(-1.82%)
Aug 23, 2005	9.632	9.695	9.485	9.625	61,602	-0.11(-1.15%)
Aug 22, 2005	9.772	9.912	9.695	9.737	170,458	+0.00(+0.00%)
Aug 19, 2005	9.667	9.800	9.527	9.737	97,160	-0.01(-0.14%)
Aug 18, 2005	9.786	9.786	9.548	9.751	102,323	+0.01(+0.14%)
Aug 17, 2005	9.751	9.800	9.541	9.737	154,435	+0.20(+2.05%)
Aug 16, 2005	9.660	9.814	9.541	9.541	69,435	+0.01(+0.15%)
Aug 15, 2005	9.611	9.688	9.429	9.527	59,514	-0.11(-1.16%)
Aug 12, 2005	9.821	9.821	9.625	9.639	96,405	-0.16(-1.64%)
Aug 11, 2005	10.15	10.15	9.744	9.800	1,299,984	+0.17(+1.82%)
Aug 10, 2005	9.688	9.744	9.541	9.625	81,372	+0.00(+0.00%)
Aug 09, 2005	9.618	9.695	9.576	9.625	107,000	+0.06(+0.59%)
Aug 08, 2005	9.625	9.653	9.520	9.569	83,787	+0.13(+1.41%)
Aug 05, 2005	9.793	9.793	9.233	9.436	223,367	-0.23(-2.39%)
Aug 04, 2005	9.765	9.821	9.625	9.667	131,283	-0.05(-0.50%)
Aug 03, 2005	9.653	9.828	9.597	9.716	140,678	+0.13(+1.39%)
Aug 02, 2005	9.597	9.597	9.450	9.583	76,262	+0.10(+1.03%)
Aug 01, 2005	9.478	9.590	9.401	9.485	106,311	+0.20(+2.11%)
Jul 29, 2005	9.282	9.380	9.212	9.289	124,441	+0.11(+1.22%)
Jul 28, 2005	9.100	9.268	9.100	9.177	42,480	+0.20(+2.26%)
Jul 27, 2005	9.107	9.107	8.729	8.974	110,195	-0.15(-1.69%)
Jul 26, 2005	9.093	9.394	9.079	9.128	51,042	+0.10(+1.09%)
Jul 25, 2005	9.051	9.100	8.855	9.030	104,555	-0.02(-0.23%)
Jul 22, 2005	8.883	9.065	8.799	9.051	106,423	+0.32(+3.61%)
Jul 21, 2005	8.904	9.030	8.540	8.736	130,645	-0.25(-2.73%)
Jul 20, 2005	8.932	9.065	8.869	8.981	65,508	+0.13(+1.50%)
Jul 19, 2005	8.869	9.001	8.750	8.848	68,428	-0.08(-0.86%)
Jul 18, 2005	9.107	9.107	8.771	8.925	91,295	-0.15(-1.62%)
Jul 15, 2005	8.967	9.282	8.778	9.072	173,727	-0.15(-1.59%)
Jul 14, 2005	9.345	9.590	9.128	9.219	99,271	-0.23(-2.44%)
Jul 13, 2005	9.485	9.485	9.303	9.450	63,018	-0.04(-0.37%)
Jul 12, 2005	9.401	9.527	9.233	9.485	79,461	+0.14(+1.50%)
Jul 11, 2005	9.170	9.464	9.170	9.345	96,132	+0.17(+1.91%)
Jul 08, 2005	9.324	9.324	9.065	9.170	200,381	-0.15(-1.58%)
Jul 07, 2005	9.583	9.611	9.120	9.317	432,534	-0.12(-1.26%)
Jul 06, 2005	8.981	9.450	8.981	9.436	446,792	+0.73(+8.43%)
Jul 05, 2005	8.491	8.750	8.442	8.702	273,571	+0.23(+2.66%)