Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	10.95	11.05	10.82	10.92	138,066	-0.06(-0.57%)
Jun 30, 2004	10.86	11.00	10.71	10.98	134,639	+0.37(+3.50%)
Jun 29, 2004	10.65	10.69	10.51	10.61	144,205	+0.11(+1.00%)
Jun 28, 2004	10.51	10.70	10.44	10.51	106,940	-0.12(-1.12%)
Jun 25, 2004	10.58	10.84	10.58	10.62	45,260	+0.05(+0.46%)
Jun 24, 2004	10.41	10.62	10.37	10.58	414,911	+0.21(+2.03%)
Jun 23, 2004	10.19	10.40	10.12	10.37	124,216	+0.28(+2.78%)
Jun 22, 2004	10.08	10.13	9.911	10.09	121,361	-0.35(-3.36%)
Jun 21, 2004	10.57	10.57	10.30	10.44	62,679	+0.01(+0.13%)
Jun 18, 2004	10.30	10.65	10.27	10.42	156,627	+0.23(+2.27%)
Jun 17, 2004	10.23	10.30	9.988	10.19	126,929	+0.27(+2.75%)
Jun 16, 2004	9.868	9.981	9.847	9.918	94,376	+0.10(+1.00%)
Jun 15, 2004	9.854	10.05	9.735	9.819	79,669	+0.23(+2.41%)
Jun 14, 2004	9.665	9.665	9.525	9.588	128,071	-0.40(-4.00%)
Jun 10, 2004	9.925	10.09	9.861	9.988	64,535	+0.01(+0.07%)
Jun 09, 2004	10.16	10.16	9.868	9.981	78,099	-0.13(-1.25%)
Jun 08, 2004	9.911	10.27	9.840	10.11	186,610	+0.32(+3.29%)
Jun 07, 2004	9.784	9.805	9.595	9.784	61,679	-0.01(-0.07%)
Jun 04, 2004	9.560	9.805	9.455	9.791	37,693	+0.30(+3.17%)
Jun 03, 2004	9.581	9.609	9.483	9.490	24,986	-0.02(-0.22%)
Jun 02, 2004	9.441	9.693	9.441	9.511	115,507	+0.03(+0.30%)
Jun 01, 2004	9.490	9.602	9.413	9.483	81,383	+0.01(+0.14%)
May 28, 2004	9.525	9.595	9.287	9.469	147,060	-0.04(-0.37%)
May 27, 2004	9.630	9.749	9.294	9.504	93,376	-0.01(-0.07%)
May 26, 2004	9.315	9.630	9.231	9.511	180,899	+0.07(+0.74%)
May 25, 2004	9.280	9.504	9.140	9.441	102,514	+0.02(+0.22%)
May 24, 2004	9.427	9.476	9.385	9.420	77,099	+0.03(+0.30%)
May 21, 2004	9.392	9.469	9.343	9.392	74,529	+0.20(+2.13%)
May 20, 2004	9.168	9.371	9.105	9.196	151,058	+0.08(+0.92%)
May 19, 2004	9.287	9.504	9.056	9.112	210,311	+0.08(+0.93%)
May 18, 2004	8.958	9.210	8.881	9.028	267,137	+0.07(+0.78%)
May 17, 2004	8.888	8.965	8.825	8.958	139,208	+0.03(+0.31%)
May 14, 2004	9.105	9.140	8.664	8.930	506,717	-0.18(-1.92%)
May 13, 2004	8.972	9.182	8.958	9.105	154,485	+0.22(+2.52%)
May 12, 2004	8.965	9.035	8.804	8.881	196,176	-0.08(-0.86%)
May 11, 2004	8.818	9.091	8.818	8.958	212,167	+0.04(+0.39%)
May 10, 2004	8.916	8.986	8.622	8.923	289,981	-0.49(-5.21%)
May 07, 2004	9.490	9.630	9.280	9.413	278,844	-0.11(-1.18%)
May 06, 2004	9.455	9.588	9.329	9.525	299,261	-0.11(-1.09%)
May 05, 2004	9.595	9.735	9.511	9.630	168,477	+0.13(+1.33%)
May 04, 2004	9.630	9.665	9.322	9.504	193,749	+0.19(+2.03%)
May 03, 2004	9.168	9.427	9.063	9.315	410,485	+0.27(+2.94%)
Apr 30, 2004	9.028	9.112	8.930	9.049	198,460	-0.06(-0.69%)
Apr 29, 2004	9.105	9.195	9.021	9.112	738,874	-0.03(-0.31%)
Apr 28, 2004	9.371	9.385	9.028	9.140	730,307	-0.46(-4.81%)
Apr 27, 2004	9.539	9.665	9.539	9.602	125,358	-0.06(-0.58%)
Apr 26, 2004	9.616	9.728	9.497	9.658	275,846	+0.04(+0.36%)
Apr 23, 2004	9.525	9.686	9.490	9.623	314,396	-0.15(-1.51%)
Apr 22, 2004	9.588	9.833	9.455	9.770	189,323	+0.11(+1.16%)
Apr 21, 2004	9.686	9.735	9.560	9.658	165,764	-0.15(-1.50%)
Apr 20, 2004	9.875	9.946	9.798	9.805	496,437	+0.05(+0.50%)
Apr 19, 2004	9.385	9.763	9.385	9.756	600,522	-0.15(-1.55%)
Apr 16, 2004	10.02	10.06	9.630	9.911	274,561	-0.21(-2.08%)
Apr 15, 2004	10.08	10.16	9.999	10.12	167,192	-0.05(-0.48%)
Apr 14, 2004	10.16	10.39	9.981	10.17	210,597	-0.34(-3.20%)
Apr 13, 2004	10.60	10.60	10.44	10.51	144,919	-0.18(-1.64%)
Apr 12, 2004	10.71	10.79	10.58	10.68	76,528	+0.01(+0.07%)
Apr 08, 2004	10.81	10.81	10.65	10.67	151,915	-0.06(-0.59%)
Apr 07, 2004	10.58	10.79	10.58	10.74	144,490	+0.02(+0.22%)
Apr 06, 2004	10.62	10.73	10.58	10.71	271,991	-0.14(-1.32%)
Apr 05, 2004	10.69	10.92	10.60	10.86	144,633	+0.00(+0.00%)
Apr 02, 2004	10.58	10.91	10.33	10.86	409,058	+0.18(+1.64%)
Apr 01, 2004	10.68	10.79	10.60	10.68	123,359	+0.08(+0.79%)
Mar 31, 2004	10.65	10.68	10.54	10.60	141,492	-0.05(-0.46%)
Mar 30, 2004	10.65	10.65	10.36	10.65	366,510	-0.15(-1.43%)
Mar 29, 2004	10.58	10.86	10.58	10.80	101,800	+0.13(+1.25%)
Mar 26, 2004	10.54	10.74	10.54	10.67	50,257	-0.04(-0.33%)
Mar 25, 2004	10.40	10.79	10.40	10.70	184,040	+0.44(+4.30%)
Mar 24, 2004	10.18	10.36	10.09	10.26	406,916	+0.00(+0.00%)
Mar 23, 2004	10.30	10.42	10.16	10.26	235,868	+0.06(+0.55%)
Mar 22, 2004	10.54	10.82	9.988	10.20	315,538	-0.65(-6.00%)
Mar 19, 2004	10.87	10.99	10.79	10.86	33,124	-0.12(-1.09%)
Mar 18, 2004	10.79	11.01	10.79	10.98	47,830	+0.04(+0.38%)
Mar 17, 2004	10.91	10.98	10.76	10.93	110,081	+0.30(+2.86%)
Mar 16, 2004	10.53	10.92	10.51	10.63	448,464	-0.35(-3.15%)
Mar 15, 2004	11.14	11.23	10.82	10.98	209,026	-0.57(-4.97%)
Mar 12, 2004	11.56	11.56	11.39	11.55	95,946	+0.39(+3.45%)
Mar 11, 2004	11.13	11.79	11.05	11.16	358,371	-0.20(-1.79%)
Mar 10, 2004	11.72	11.72	11.26	11.37	145,918	-0.41(-3.51%)
Mar 09, 2004	12.01	12.01	11.64	11.78	263,853	+0.03(+0.24%)
Mar 08, 2004	11.92	11.96	11.66	11.75	298,262	+0.20(+1.70%)
Mar 05, 2004	11.54	12.02	11.49	11.56	733,877	+0.18(+1.60%)
Mar 04, 2004	11.51	11.51	11.14	11.37	51,828	+0.01(+0.13%)
Mar 03, 2004	11.42	11.42	10.96	11.36	216,308	-0.11(-0.98%)
Mar 02, 2004	11.84	11.84	11.47	11.47	162,909	-0.47(-3.93%)
Mar 01, 2004	11.73	12.09	11.57	11.94	371,221	+0.25(+2.10%)
Feb 27, 2004	11.53	11.82	11.45	11.70	160,053	+0.34(+2.96%)
Feb 26, 2004	11.33	11.45	11.27	11.36	146,489	+0.15(+1.31%)
Feb 25, 2004	11.05	11.35	10.95	11.21	332,957	+0.18(+1.65%)
Feb 24, 2004	10.90	11.03	10.72	11.03	191,464	+0.14(+1.29%)
Feb 23, 2004	10.99	11.01	10.80	10.89	214,309	-0.05(-0.45%)
Feb 20, 2004	10.93	11.15	10.79	10.94	252,145	-0.02(-0.19%)
Feb 19, 2004	10.96	11.05	10.86	10.96	141,921	+0.02(+0.20%)
Feb 18, 2004	11.10	11.18	10.86	10.94	136,067	-0.40(-3.53%)
Feb 17, 2004	11.31	11.66	11.19	11.34	138,351	+0.03(+0.25%)
Feb 13, 2004	11.38	11.68	11.31	11.31	270,563	-0.09(-0.80%)
Feb 12, 2004	11.41	11.67	11.26	11.40	392,353	-0.06(-0.49%)
Feb 11, 2004	11.09	11.46	11.01	11.46	158,483	+0.30(+2.70%)
Feb 10, 2004	11.10	11.21	10.96	11.16	97,517	-0.16(-1.42%)
Feb 09, 2004	11.38	11.45	11.21	11.32	126,501	+0.21(+1.89%)
Feb 06, 2004	10.89	11.30	10.33	11.11	323,248	+0.42(+3.92%)
Feb 05, 2004	10.75	10.80	10.50	10.69	126,358	-0.03(-0.25%)
Feb 04, 2004	10.78	10.86	10.64	10.72	75,386	-0.08(-0.71%)
Feb 03, 2004	10.69	10.86	10.69	10.79	55,683	+0.08(+0.78%)
Feb 02, 2004	10.51	10.82	10.40	10.71	339,525	-0.29(-2.61%)
Jan 30, 2004	10.72	11.07	10.58	11.00	206,884	+0.25(+2.35%)
Jan 29, 2004	10.87	10.98	10.17	10.74	308,114	-0.14(-1.29%)
Jan 28, 2004	10.89	11.05	10.68	10.88	894,644	-0.52(-4.54%)
Jan 27, 2004	11.45	11.59	11.28	11.40	480,732	-0.50(-4.24%)
Jan 26, 2004	11.91	12.03	11.56	11.91	176,187	+0.12(+1.01%)
Jan 23, 2004	11.56	11.92	11.45	11.79	327,389	-0.11(-0.88%)
Jan 22, 2004	12.10	12.19	11.89	11.89	609,517	-0.21(-1.74%)
Jan 21, 2004	11.75	12.18	11.63	12.10	290,980	+0.43(+3.72%)
Jan 20, 2004	11.77	11.85	11.21	11.67	610,374	-0.20(-1.65%)
Jan 16, 2004	12.10	12.10	11.71	11.86	299,547	-0.50(-4.02%)
Jan 15, 2004	12.42	12.50	11.77	12.36	295,001	-0.21(-1.67%)
Jan 14, 2004	12.59	12.86	12.51	12.57	231,305	+0.25(+1.99%)
Jan 13, 2004	12.18	12.43	12.09	12.33	476,547	+0.62(+5.26%)
Jan 12, 2004	11.62	11.91	11.56	11.71	181,498	+0.29(+2.58%)
Jan 09, 2004	11.66	11.89	11.19	11.42	403,483	-0.39(-3.32%)
Jan 08, 2004	11.80	11.98	11.70	11.81	504,273	-0.22(-1.81%)
Jan 07, 2004	11.70	12.03	11.54	12.03	1,339,905	+1.52(+14.47%)
Jan 06, 2004	10.25	10.68	10.23	10.51	1,778,153	+0.26(+2.53%)
Jan 05, 2004	9.988	10.28	9.988	10.25	506,432	+0.20(+1.95%)
Jan 02, 2004	10.23	10.27	10.03	10.05	197,747	+0.07(+0.70%)
Dec 31, 2003	10.09	10.09	9.805	9.981	303,688	-0.04(-0.35%)
Dec 30, 2003	9.988	10.15	9.904	10.02	181,346	-0.10(-0.97%)
Dec 29, 2003	10.10	10.32	9.988	10.11	149,095	-0.01(-0.07%)
Dec 26, 2003	10.11	10.18	10.07	10.12	34,749	+0.11(+1.05%)
Dec 24, 2003	10.09	10.11	9.988	10.02	111,890	-0.06(-0.63%)
Dec 23, 2003	10.16	10.19	10.02	10.08	398,025	-0.25(-2.38%)
Dec 22, 2003	10.27	10.46	10.16	10.32	934,215	-0.07(-0.67%)
Dec 19, 2003	10.07	10.47	9.918	10.39	985,345	+0.53(+5.32%)
Dec 18, 2003	9.490	9.974	9.469	9.868	895,037	+0.46(+4.84%)
Dec 17, 2003	9.175	9.630	9.140	9.413	401,396	+0.27(+2.99%)
Dec 16, 2003	9.105	9.168	8.902	9.140	194,206	+0.07(+0.77%)
Dec 15, 2003	9.063	9.210	9.000	9.070	204,907	+0.10(+1.09%)
Dec 12, 2003	8.930	9.084	8.916	8.972	50,257	-0.10(-1.08%)
Dec 11, 2003	9.140	9.070	8.916	9.070	69,989	-0.07(-0.77%)
Dec 10, 2003	9.042	9.161	8.909	9.140	141,199	+0.23(+2.59%)
Dec 09, 2003	8.860	9.000	8.818	8.909	70,960	+0.08(+0.87%)
Dec 08, 2003	8.825	8.860	8.685	8.832	84,130	+0.15(+1.69%)
Dec 05, 2003	8.685	8.783	8.552	8.685	70,709	+0.00(+0.00%)
Dec 04, 2003	8.510	8.685	8.405	8.685	66,487	+0.32(+3.77%)
Dec 03, 2003	8.524	8.524	8.342	8.370	13,421	-0.04(-0.42%)
Dec 02, 2003	8.391	8.721	8.349	8.405	176,601	-0.15(-1.72%)
Dec 01, 2003	8.321	8.608	8.321	8.552	95,589	+0.15(+1.75%)
Nov 28, 2003	8.370	8.475	8.370	8.405	40,798	+0.14(+1.69%)
Nov 26, 2003	8.230	8.300	8.230	8.265	28,933	+0.07(+0.85%)
Nov 25, 2003	8.230	8.230	8.174	8.195	39,904	-0.01(-0.09%)
Nov 24, 2003	8.132	8.230	8.118	8.202	5,996	+0.08(+1.04%)
Nov 21, 2003	7.921	8.118	7.886	8.118	21,538	-0.13(-1.61%)
Nov 20, 2003	8.244	8.272	8.153	8.251	7,752	-0.04(-0.42%)
Nov 19, 2003	8.279	8.363	8.230	8.286	16,543	+0.02(+0.25%)
Nov 18, 2003	8.237	8.349	8.237	8.265	4,868	+0.08(+0.94%)
Nov 17, 2003	8.335	8.370	8.167	8.188	18,089	-0.18(-2.18%)
Nov 14, 2003	8.363	8.545	8.335	8.370	18,918	+0.01(+0.08%)
Nov 13, 2003	8.272	8.496	8.230	8.363	49,549	+0.24(+2.93%)
Nov 12, 2003	8.047	8.188	7.921	8.125	76,957	+0.20(+2.56%)
Nov 11, 2003	7.984	8.054	7.375	7.921	81,026	-0.22(-2.75%)
Nov 10, 2003	8.300	8.314	8.104	8.146	26,271	-0.26(-3.08%)
Nov 07, 2003	8.461	8.496	8.202	8.405	110,923	-0.13(-1.48%)
Nov 06, 2003	8.251	8.545	8.125	8.531	173,439	+0.36(+4.37%)
Nov 05, 2003	7.928	8.237	7.928	8.174	298,819	+0.27(+3.37%)
Nov 04, 2003	7.949	7.949	7.865	7.907	504,633	-0.07(-0.88%)