Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.85	11.00	10.70	10.98	134,714	+0.37(+3.50%)
Jun 29, 2004	10.65	10.68	10.51	10.61	144,285	+0.11(+1.00%)
Jun 28, 2004	10.50	10.70	10.43	10.50	107,000	-0.12(-1.12%)
Jun 25, 2004	10.57	10.83	10.57	10.62	45,285	+0.05(+0.46%)
Jun 24, 2004	10.41	10.61	10.37	10.57	415,143	+0.21(+2.03%)
Jun 23, 2004	10.19	10.39	10.12	10.36	124,285	+0.28(+2.78%)
Jun 22, 2004	10.07	10.12	9.905	10.08	121,428	-0.35(-3.36%)
Jun 21, 2004	10.56	10.56	10.30	10.43	62,714	+0.01(+0.13%)
Jun 18, 2004	10.30	10.64	10.26	10.42	156,714	+0.23(+2.27%)
Jun 17, 2004	10.23	10.30	9.982	10.19	127,000	+0.27(+2.75%)
Jun 16, 2004	9.863	9.975	9.842	9.912	94,428	+0.10(+1.00%)
Jun 15, 2004	9.849	10.04	9.730	9.814	79,714	+0.23(+2.41%)
Jun 14, 2004	9.660	9.660	9.520	9.583	128,143	-0.40(-4.00%)
Jun 10, 2004	9.919	10.08	9.856	9.982	64,571	+0.01(+0.07%)
Jun 09, 2004	10.15	10.15	9.863	9.975	78,142	-0.13(-1.25%)
Jun 08, 2004	9.905	10.26	9.835	10.10	186,714	+0.32(+3.29%)
Jun 07, 2004	9.779	9.800	9.590	9.779	61,714	-0.01(-0.07%)
Jun 04, 2004	9.555	9.800	9.450	9.786	37,714	+0.30(+3.17%)
Jun 03, 2004	9.576	9.604	9.478	9.485	25,000	-0.02(-0.22%)
Jun 02, 2004	9.436	9.688	9.436	9.506	115,571	+0.03(+0.30%)
Jun 01, 2004	9.485	9.597	9.408	9.478	81,428	+0.01(+0.14%)
May 28, 2004	9.520	9.590	9.282	9.464	147,143	-0.03(-0.37%)
May 27, 2004	9.625	9.744	9.289	9.499	93,428	-0.01(-0.07%)
May 26, 2004	9.310	9.625	9.226	9.506	181,000	+0.07(+0.74%)
May 25, 2004	9.275	9.499	9.135	9.436	102,571	+0.02(+0.22%)
May 24, 2004	9.422	9.471	9.380	9.415	77,142	+0.03(+0.30%)
May 21, 2004	9.387	9.464	9.338	9.387	74,571	+0.20(+2.13%)
May 20, 2004	9.163	9.366	9.100	9.191	151,143	+0.08(+0.92%)
May 19, 2004	9.282	9.499	9.051	9.107	210,428	+0.08(+0.93%)
May 18, 2004	8.953	9.205	8.876	9.023	267,286	+0.07(+0.78%)
May 17, 2004	8.883	8.960	8.820	8.953	139,285	+0.03(+0.31%)
May 14, 2004	9.100	9.135	8.659	8.925	507,000	-0.18(-1.92%)
May 13, 2004	8.967	9.177	8.953	9.100	154,571	+0.22(+2.52%)
May 12, 2004	8.960	9.030	8.799	8.876	196,285	-0.08(-0.86%)
May 11, 2004	8.813	9.086	8.813	8.953	212,286	+0.04(+0.39%)
May 10, 2004	8.911	8.981	8.617	8.918	290,143	-0.49(-5.21%)
May 07, 2004	9.485	9.625	9.275	9.408	279,000	-0.11(-1.18%)
May 06, 2004	9.450	9.583	9.324	9.520	299,429	-0.11(-1.09%)
May 05, 2004	9.590	9.730	9.506	9.625	168,571	+0.13(+1.33%)
May 04, 2004	9.625	9.660	9.317	9.499	193,857	+0.19(+2.03%)
May 03, 2004	9.163	9.422	9.058	9.310	410,714	+0.27(+2.94%)
Apr 30, 2004	9.023	9.107	8.925	9.044	198,571	-0.06(-0.69%)
Apr 29, 2004	9.100	9.190	9.016	9.107	739,286	-0.03(-0.31%)
Apr 28, 2004	9.366	9.380	9.023	9.135	730,715	-0.46(-4.81%)
Apr 27, 2004	9.534	9.660	9.534	9.597	125,428	-0.06(-0.58%)
Apr 26, 2004	9.611	9.723	9.492	9.653	276,000	+0.04(+0.36%)
Apr 23, 2004	9.520	9.681	9.485	9.618	314,571	-0.15(-1.51%)
Apr 22, 2004	9.583	9.828	9.450	9.765	189,428	+0.11(+1.16%)
Apr 21, 2004	9.681	9.730	9.555	9.653	165,857	-0.15(-1.50%)
Apr 20, 2004	9.870	9.940	9.793	9.800	496,714	+0.05(+0.50%)
Apr 19, 2004	9.380	9.758	9.380	9.751	600,858	-0.15(-1.55%)
Apr 16, 2004	10.01	10.05	9.625	9.905	274,714	-0.21(-2.08%)
Apr 15, 2004	10.07	10.15	9.993	10.12	167,285	-0.05(-0.48%)
Apr 14, 2004	10.16	10.39	9.975	10.16	210,714	-0.34(-3.20%)
Apr 13, 2004	10.60	10.60	10.44	10.50	145,000	-0.18(-1.64%)
Apr 12, 2004	10.71	10.78	10.57	10.68	76,571	+0.01(+0.07%)
Apr 08, 2004	10.80	10.80	10.64	10.67	152,000	-0.06(-0.59%)
Apr 07, 2004	10.58	10.78	10.57	10.73	144,571	+0.02(+0.22%)
Apr 06, 2004	10.61	10.72	10.57	10.71	272,143	-0.14(-1.32%)
Apr 05, 2004	10.68	10.91	10.60	10.85	144,714	+0.00(+0.00%)
Apr 02, 2004	10.57	10.91	10.32	10.85	409,286	+0.17(+1.64%)
Apr 01, 2004	10.68	10.78	10.60	10.68	123,428	+0.08(+0.79%)
Mar 31, 2004	10.64	10.68	10.54	10.59	141,571	-0.05(-0.46%)
Mar 30, 2004	10.64	10.65	10.35	10.64	366,714	-0.15(-1.43%)
Mar 29, 2004	10.58	10.85	10.58	10.79	101,857	+0.13(+1.25%)
Mar 26, 2004	10.54	10.74	10.54	10.66	50,285	-0.04(-0.33%)
Mar 25, 2004	10.39	10.78	10.39	10.70	184,143	+0.44(+4.30%)
Mar 24, 2004	10.17	10.35	10.09	10.26	407,143	+0.00(+0.00%)
Mar 23, 2004	10.29	10.42	10.16	10.26	236,000	+0.06(+0.55%)
Mar 22, 2004	10.54	10.81	9.982	10.20	315,714	-0.65(-6.00%)
Mar 19, 2004	10.86	10.98	10.78	10.85	33,142	-0.12(-1.08%)
Mar 18, 2004	10.79	11.00	10.78	10.97	47,857	+0.04(+0.38%)
Mar 17, 2004	10.90	10.97	10.75	10.93	110,143	+0.30(+2.86%)
Mar 16, 2004	10.53	10.91	10.50	10.62	448,714	-0.35(-3.15%)
Mar 15, 2004	11.13	11.23	10.81	10.97	209,143	-0.57(-4.97%)
Mar 12, 2004	11.55	11.55	11.38	11.54	96,000	+0.38(+3.45%)
Mar 11, 2004	11.12	11.79	11.04	11.16	358,571	-0.20(-1.79%)
Mar 10, 2004	11.72	11.72	11.25	11.36	146,000	-0.41(-3.51%)
Mar 09, 2004	12.01	12.01	11.63	11.77	264,000	+0.03(+0.24%)
Mar 08, 2004	11.91	11.96	11.65	11.75	298,428	+0.20(+1.70%)
Mar 05, 2004	11.53	12.01	11.49	11.55	734,286	+0.18(+1.60%)
Mar 04, 2004	11.50	11.50	11.14	11.37	51,857	+0.01(+0.13%)
Mar 03, 2004	11.41	11.41	10.96	11.35	216,428	-0.11(-0.98%)
Mar 02, 2004	11.83	11.83	11.47	11.47	163,000	-0.47(-3.93%)
Mar 01, 2004	11.72	12.08	11.56	11.94	371,429	+0.25(+2.10%)
Feb 27, 2004	11.52	11.81	11.45	11.69	160,143	+0.34(+2.96%)
Feb 26, 2004	11.33	11.45	11.26	11.35	146,571	+0.15(+1.31%)
Feb 25, 2004	11.04	11.35	10.95	11.21	333,143	+0.18(+1.65%)
Feb 24, 2004	10.89	11.03	10.71	11.03	191,571	+0.14(+1.29%)
Feb 23, 2004	10.98	11.00	10.79	10.88	214,428	-0.05(-0.45%)
Feb 20, 2004	10.92	11.14	10.79	10.93	252,286	-0.02(-0.19%)
Feb 19, 2004	10.96	11.04	10.85	10.96	142,000	+0.02(+0.20%)
Feb 18, 2004	11.10	11.17	10.86	10.93	136,143	-0.40(-3.53%)
Feb 17, 2004	11.30	11.65	11.18	11.33	138,428	+0.03(+0.25%)
Feb 13, 2004	11.38	11.68	11.30	11.30	270,714	-0.09(-0.80%)
Feb 12, 2004	11.40	11.66	11.26	11.40	392,571	-0.06(-0.49%)
Feb 11, 2004	11.09	11.45	11.00	11.45	158,571	+0.30(+2.70%)
Feb 10, 2004	11.10	11.20	10.96	11.15	97,571	-0.16(-1.42%)
Feb 09, 2004	11.38	11.45	11.21	11.31	126,571	+0.21(+1.89%)
Feb 06, 2004	10.88	11.29	10.32	11.10	323,429	+0.42(+3.92%)
Feb 05, 2004	10.74	10.79	10.49	10.68	126,428	-0.03(-0.25%)
Feb 04, 2004	10.77	10.85	10.63	10.71	75,428	-0.08(-0.71%)
Feb 03, 2004	10.68	10.85	10.68	10.79	55,714	+0.08(+0.78%)
Feb 02, 2004	10.50	10.81	10.39	10.70	339,714	-0.29(-2.61%)
Jan 30, 2004	10.71	11.06	10.57	10.99	207,000	+0.25(+2.35%)
Jan 29, 2004	10.86	10.97	10.17	10.74	308,286	-0.14(-1.29%)
Jan 28, 2004	10.88	11.04	10.68	10.88	895,144	-0.52(-4.55%)
Jan 27, 2004	11.45	11.59	11.28	11.40	481,000	-0.50(-4.24%)
Jan 26, 2004	11.90	12.02	11.55	11.90	176,285	+0.12(+1.01%)
Jan 23, 2004	11.55	11.91	11.45	11.78	327,571	-0.10(-0.88%)
Jan 22, 2004	12.09	12.18	11.89	11.89	609,858	-0.21(-1.74%)
Jan 21, 2004	11.75	12.17	11.62	12.10	291,143	+0.43(+3.72%)
Jan 20, 2004	11.77	11.84	11.20	11.66	610,715	-0.20(-1.65%)
Jan 16, 2004	12.09	12.10	11.70	11.86	299,714	-0.50(-4.02%)
Jan 15, 2004	12.41	12.49	11.76	12.36	295,166	-0.21(-1.67%)
Jan 14, 2004	12.58	12.85	12.50	12.56	231,434	+0.24(+1.99%)
Jan 13, 2004	12.17	12.42	12.08	12.32	476,813	+0.62(+5.26%)
Jan 12, 2004	11.61	11.90	11.55	11.70	181,600	+0.29(+2.58%)
Jan 09, 2004	11.65	11.89	11.19	11.41	403,709	-0.39(-3.32%)
Jan 08, 2004	11.79	11.97	11.70	11.80	504,554	-0.22(-1.81%)
Jan 07, 2004	11.69	12.02	11.54	12.02	1,340,653	+1.52(+14.47%)
Jan 06, 2004	10.24	10.68	10.22	10.50	1,779,145	+0.26(+2.53%)
Jan 05, 2004	9.982	10.28	9.982	10.24	506,715	+0.20(+1.95%)
Jan 02, 2004	10.23	10.26	10.02	10.04	197,857	+0.07(+0.70%)
Dec 31, 2003	10.08	10.08	9.800	9.975	303,857	-0.04(-0.35%)
Dec 30, 2003	9.982	10.14	9.898	10.01	181,447	-0.10(-0.97%)
Dec 29, 2003	10.09	10.32	9.982	10.11	149,178	-0.01(-0.07%)
Dec 26, 2003	10.11	10.18	10.07	10.12	34,768	+0.11(+1.05%)
Dec 24, 2003	10.08	10.10	9.982	10.01	111,953	-0.06(-0.63%)
Dec 23, 2003	10.15	10.19	10.01	10.07	398,247	-0.25(-2.38%)
Dec 22, 2003	10.26	10.46	10.15	10.32	934,737	-0.07(-0.67%)
Dec 19, 2003	10.07	10.46	9.912	10.39	985,895	+0.53(+5.32%)
Dec 18, 2003	9.485	9.968	9.464	9.863	895,536	+0.46(+4.84%)
Dec 17, 2003	9.170	9.625	9.135	9.408	401,620	+0.27(+2.99%)
Dec 16, 2003	9.100	9.163	8.897	9.135	194,314	+0.07(+0.77%)
Dec 15, 2003	9.058	9.205	8.995	9.065	205,021	+0.10(+1.09%)
Dec 12, 2003	8.925	9.079	8.911	8.967	50,285	-0.10(-1.08%)
Dec 11, 2003	9.135	9.065	8.911	9.065	70,028	-0.07(-0.77%)
Dec 10, 2003	9.037	9.156	8.904	9.135	141,278	+0.23(+2.59%)
Dec 09, 2003	8.855	8.995	8.813	8.904	71,000	+0.08(+0.87%)
Dec 08, 2003	8.820	8.855	8.680	8.827	84,177	+0.15(+1.69%)
Dec 05, 2003	8.680	8.778	8.547	8.680	70,748	+0.00(+0.00%)
Dec 04, 2003	8.505	8.680	8.400	8.680	66,524	+0.31(+3.77%)
Dec 03, 2003	8.519	8.519	8.337	8.365	13,428	-0.04(-0.42%)
Dec 02, 2003	8.386	8.716	8.344	8.400	176,700	-0.15(-1.72%)
Dec 01, 2003	8.316	8.603	8.316	8.547	95,642	+0.15(+1.75%)
Nov 28, 2003	8.365	8.470	8.365	8.400	40,821	+0.14(+1.69%)
Nov 26, 2003	8.225	8.295	8.225	8.260	28,950	+0.07(+0.85%)
Nov 25, 2003	8.225	8.225	8.169	8.190	39,927	-0.01(-0.09%)
Nov 24, 2003	8.127	8.225	8.113	8.197	6,000	+0.08(+1.04%)
Nov 21, 2003	7.917	8.113	7.882	8.113	21,550	-0.13(-1.61%)
Nov 20, 2003	8.239	8.267	8.148	8.246	7,757	-0.03(-0.42%)
Nov 19, 2003	8.274	8.358	8.226	8.281	16,552	+0.02(+0.25%)
Nov 18, 2003	8.232	8.344	8.232	8.260	4,871	+0.08(+0.94%)
Nov 17, 2003	8.330	8.365	8.162	8.183	18,100	-0.18(-2.18%)
Nov 14, 2003	8.358	8.540	8.330	8.365	18,928	+0.01(+0.08%)
Nov 13, 2003	8.267	8.491	8.225	8.358	49,577	+0.24(+2.93%)
Nov 12, 2003	8.043	8.183	7.917	8.120	77,000	+0.20(+2.56%)
Nov 11, 2003	7.980	8.050	7.371	7.917	81,071	-0.22(-2.75%)
Nov 10, 2003	8.295	8.309	8.099	8.141	26,285	-0.26(-3.08%)
Nov 07, 2003	8.456	8.491	8.197	8.400	110,985	-0.13(-1.48%)
Nov 06, 2003	8.246	8.540	8.120	8.526	173,535	+0.36(+4.37%)
Nov 05, 2003	7.924	8.232	7.924	8.169	298,986	+0.27(+3.37%)
Nov 04, 2003	7.945	7.945	7.861	7.903	504,914	-0.07(-0.88%)
Nov 03, 2003	8.113	8.162	8.008	7.973	53,942	-0.25(-2.98%)
Oct 31, 2003	8.260	8.295	8.155	8.218	271,143	+0.03(+0.34%)
Oct 30, 2003	8.183	8.190	8.169	8.190	36,714	+0.01(+0.09%)
Oct 29, 2003	8.288	8.302	8.155	8.183	17,285	-0.15(-1.76%)
Oct 28, 2003	8.421	8.435	8.288	8.330	50,000	+0.07(+0.85%)
Oct 27, 2003	8.288	8.400	8.239	8.260	10,857	-0.03(-0.34%)
Oct 24, 2003	8.344	8.351	8.260	8.288	30,285	+0.05(+0.59%)
Oct 23, 2003	8.176	8.407	8.120	8.239	77,142	-0.04(-0.51%)
Oct 22, 2003	8.253	8.309	8.162	8.281	34,571	-0.01(-0.08%)
Oct 21, 2003	8.190	8.287	8.162	8.287	20,285	-0.00(-0.01%)
Oct 20, 2003	8.365	8.365	8.183	8.288	53,285	-0.15(-1.74%)
Oct 17, 2003	8.484	8.554	8.295	8.435	128,143	-0.10(-1.23%)
Oct 16, 2003	8.539	8.624	8.540	8.540	100,214	+0.00(+0.01%)
Oct 15, 2003	8.330	8.624	8.274	8.539	334,857	+0.38(+4.71%)
Oct 14, 2003	8.204	8.400	8.134	8.155	480,214	+0.18(+2.28%)
Oct 13, 2003	7.952	8.099	7.805	7.973	28,571	+0.13(+1.70%)
Oct 10, 2003	7.735	7.980	7.693	7.840	10,881	+0.31(+4.09%)
Oct 09, 2003	7.692	7.693	7.525	7.532	22,857	-0.10(-1.28%)
Oct 08, 2003	7.693	7.756	7.525	7.630	21,571	+0.04(+0.46%)
Oct 07, 2003	7.413	7.700	7.413	7.595	56,071	-0.07(-0.91%)
Oct 06, 2003	7.980	7.980	7.567	7.665	8,714	-0.28(-3.52%)
Oct 03, 2003	8.036	8.155	7.728	7.945	167,857	-0.04(-0.44%)
Oct 02, 2003	7.973	8.022	7.637	7.980	29,444	+0.00(+0.00%)
Oct 01, 2003	8.022	8.050	7.980	7.980	15,341	-0.06(-0.78%)
Sep 30, 2003	8.120	8.120	8.015	8.043	18,024	-0.18(-2.21%)
Sep 29, 2003	8.225	8.330	8.120	8.225	3,000	+0.07(+0.86%)
Sep 26, 2003	8.057	8.260	8.050	8.155	148,800	+0.10(+1.22%)
Sep 25, 2003	8.400	8.400	8.057	8.057	32,142	-0.20(-2.46%)
Sep 24, 2003	8.344	8.358	8.260	8.260	49,714	-0.10(-1.17%)
Sep 23, 2003	8.470	8.498	8.274	8.358	48,470	+0.06(+0.76%)
Sep 22, 2003	8.253	8.393	8.106	8.295	89,571	-0.01(-0.17%)
Sep 19, 2003	8.337	8.365	8.176	8.309	145,000	-0.09(-1.08%)
Sep 18, 2003	8.218	8.400	8.218	8.400	54,571	+0.03(+0.33%)
Sep 17, 2003	8.365	8.491	8.260	8.372	61,428	+0.13(+1.53%)
Sep 16, 2003	8.260	8.267	8.183	8.246	49,714	+0.04(+0.51%)
Sep 15, 2003	8.113	8.316	8.071	8.204	84,428	+0.13(+1.56%)
Sep 12, 2003	7.902	8.120	7.840	8.078	66,000	+0.14(+1.76%)
Sep 11, 2003	7.945	7.980	7.840	7.938	8,428	+0.13(+1.70%)
Sep 10, 2003	7.875	7.945	7.805	7.805	32,142	-0.20(-2.53%)
Sep 09, 2003	8.071	8.071	7.952	8.008	161,714	-0.02(-0.26%)
Sep 08, 2003	8.225	8.259	8.029	8.029	506,286	-0.19(-2.30%)
Sep 05, 2003	8.071	8.246	7.994	8.218	470,714	+0.14(+1.73%)
Sep 04, 2003	8.134	8.190	8.057	8.078	673,858	-0.10(-1.21%)
Sep 03, 2003	8.133	8.225	8.022	8.177	199,143	-0.05(-0.59%)
Sep 02, 2003	8.330	8.330	8.141	8.225	114,285	-0.18(-2.08%)
Aug 29, 2003	8.400	8.407	8.323	8.400	92,714	+0.07(+0.84%)
Aug 28, 2003	7.952	8.400	7.945	8.330	144,428	+0.55(+7.01%)
Aug 27, 2003	7.770	7.868	7.770	7.784	40,857	-0.01(-0.18%)
Aug 26, 2003	7.763	7.945	7.763	7.798	37,571	+0.17(+2.20%)
Aug 25, 2003	7.693	7.700	7.609	7.630	21,857	+0.04(+0.46%)
Aug 22, 2003	7.637	7.791	7.595	7.595	67,857	-0.05(-0.64%)
Aug 21, 2003	7.721	7.945	7.630	7.644	28,714	+0.05(+0.65%)
Aug 20, 2003	7.525	7.721	7.525	7.595	39,571	-0.12(-1.54%)
Aug 19, 2003	7.532	7.770	7.532	7.714	44,000	+0.18(+2.42%)
Aug 18, 2003	7.525	7.658	7.462	7.532	160,285	-0.20(-2.62%)
Aug 15, 2003	7.630	7.735	7.630	7.735	2,714	+0.26(+3.46%)
Aug 14, 2003	7.546	7.805	7.455	7.476	11,142	-0.08(-1.11%)
Aug 13, 2003	7.553	7.707	7.553	7.560	99,857	-0.01(-0.18%)
Aug 12, 2003	7.714	7.735	7.560	7.574	38,142	-0.17(-2.18%)
Aug 11, 2003	7.840	7.910	7.735	7.743	65,571	-0.03(-0.35%)
Aug 08, 2003	7.910	7.910	7.637	7.770	83,571	+0.23(+3.06%)
Aug 07, 2003	7.518	7.553	7.420	7.539	3,428	-0.04(-0.55%)
Aug 06, 2003	7.805	7.812	7.420	7.581	37,714	-0.19(-2.43%)
Aug 05, 2003	7.735	7.875	7.735	7.770	16,714	-0.19(-2.37%)
Aug 04, 2003	7.980	7.994	7.889	7.959	21,285	+0.06(+0.71%)
Aug 01, 2003	7.791	7.994	7.791	7.903	35,714	-0.08(-1.05%)
Jul 31, 2003	8.043	8.050	7.874	7.987	176,571	-0.06(-0.70%)
Jul 30, 2003	7.524	8.043	7.175	8.043	22,285	+0.55(+7.38%)
Jul 29, 2003	7.175	7.574	7.175	7.490	28,571	+0.21(+2.88%)
Jul 28, 2003	7.140	7.399	7.000	7.280	73,000	+0.14(+1.96%)
Jul 25, 2003	7.245	7.245	7.140	7.140	3,571	+0.33(+4.83%)
Jul 24, 2003	6.804	6.811	6.804	6.811	5,571	+0.06(+0.93%)
Jul 23, 2003	6.818	6.818	6.720	6.748	10,428	+0.08(+1.15%)
Jul 22, 2003	6.762	6.853	6.643	6.671	73,857	-0.27(-3.83%)
Jul 21, 2003	6.993	6.993	6.930	6.937	42,142	+0.11(+1.64%)
Jul 18, 2003	6.825	6.993	6.825	6.825	11,428	+0.06(+0.84%)
Jul 17, 2003	6.853	7.070	6.755	6.768	62,285	-0.16(-2.33%)
Jul 16, 2003	6.979	7.000	6.805	6.930	12,142	-0.08(-1.10%)
Jul 15, 2003	7.175	7.175	7.000	7.007	13,000	-0.12(-1.67%)
Jul 14, 2003	7.175	7.175	7.042	7.126	155,714	-0.01(-0.19%)
Jul 11, 2003	7.070	7.168	7.000	7.139	62,857	+0.07(+0.98%)
Jul 10, 2003	6.846	7.350	6.846	7.070	114,857	+0.28(+4.12%)
Jul 09, 2003	6.860	6.860	6.580	6.790	57,857	-0.07(-1.02%)
Jul 08, 2003	6.755	6.909	6.755	6.860	24,285	-0.14(-2.00%)
Jul 07, 2003	7.000	7.385	6.895	7.000	82,714	-0.16(-2.25%)
Jul 03, 2003	7.000	7.175	7.000	7.161	38,285	-0.20(-2.66%)
Jul 02, 2003	7.455	7.455	7.210	7.357	183,000	-0.27(-3.58%)