Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.01	13.02	12.75	12.87	331,287	+0.14(+1.10%)
Jul 30, 2008	12.80	12.89	12.51	12.73	288,783	-0.01(-0.05%)
Jul 29, 2008	12.74	12.78	12.32	12.74	253,677	+0.31(+2.54%)
Jul 28, 2008	12.68	12.68	12.21	12.43	321,900	-0.14(-1.11%)
Jul 25, 2008	12.43	12.78	12.31	12.56	346,814	+0.32(+2.63%)
Jul 24, 2008	12.74	12.81	12.07	12.24	334,487	-0.41(-3.21%)
Jul 23, 2008	12.69	12.94	12.60	12.65	331,829	+0.05(+0.39%)
Jul 22, 2008	12.35	12.60	12.21	12.60	305,313	+0.31(+2.56%)
Jul 21, 2008	12.49	12.56	12.14	12.29	375,126	+0.04(+0.29%)
Jul 18, 2008	12.36	12.38	12.19	12.25	300,511	-0.11(-0.85%)
Jul 17, 2008	11.93	12.41	11.93	12.36	420,842	+0.46(+3.82%)
Jul 16, 2008	11.42	12.01	11.41	11.90	407,462	+0.27(+2.35%)
Jul 15, 2008	11.66	11.98	11.40	11.63	520,535	-0.15(-1.31%)
Jul 14, 2008	12.11	12.31	11.57	11.78	464,896	-0.21(-1.75%)
Jul 11, 2008	11.63	12.00	11.52	11.99	530,402	+0.27(+2.33%)
Jul 10, 2008	11.68	11.85	11.49	11.72	410,929	-0.05(-0.42%)
Jul 09, 2008	11.87	12.04	11.73	11.77	435,900	-0.06(-0.47%)
Jul 08, 2008	11.21	11.84	11.18	11.82	648,102	+0.66(+5.89%)
Jul 07, 2008	11.68	11.95	11.03	11.16	645,705	-0.49(-4.20%)
Jul 04, 2008	11.78	11.86	11.51	11.65	633,909	+0.00(+0.00%)
Jul 03, 2008	11.78	11.86	11.51	11.65	633,909	-0.38(-3.20%)
Jul 02, 2008	11.68	12.10	11.63	12.04	1,298,231	-0.01(-0.06%)
Jul 01, 2008	11.01	12.10	10.90	12.05	1,562,650	+1.20(+11.10%)
Jun 30, 2008	10.85	11.07	10.68	10.84	485,762	-0.22(-1.96%)
Jun 27, 2008	10.85	11.12	10.79	11.06	1,359,453	+0.14(+1.28%)
Jun 26, 2008	11.25	11.28	10.86	10.92	390,113	-0.30(-2.68%)
Jun 25, 2008	11.12	11.47	11.00	11.22	442,854	+0.31(+2.82%)
Jun 24, 2008	10.98	11.22	10.91	10.91	355,119	-0.26(-2.32%)
Jun 23, 2008	11.20	11.35	11.06	11.17	410,892	-0.22(-1.91%)
Jun 20, 2008	11.56	11.61	11.34	11.39	496,283	-0.36(-3.04%)
Jun 19, 2008	11.56	11.84	11.45	11.75	335,341	+0.15(+1.33%)
Jun 18, 2008	11.70	11.70	11.56	11.59	298,284	-0.15(-1.25%)
Jun 17, 2008	11.91	11.94	11.66	11.74	292,456	-0.10(-0.89%)
Jun 16, 2008	11.84	11.96	11.82	11.84	254,001	+0.04(+0.36%)
Jun 13, 2008	11.75	11.82	11.56	11.80	371,537	+0.13(+1.14%)
Jun 12, 2008	11.79	11.89	11.59	11.67	377,299	-0.15(-1.30%)
Jun 11, 2008	11.76	11.87	11.69	11.82	650,839	+0.13(+1.08%)
Jun 10, 2008	11.77	11.91	11.65	11.70	715,333	-0.45(-3.69%)
Jun 09, 2008	12.45	12.58	12.00	12.14	999,568	-0.33(-2.64%)
Jun 06, 2008	12.85	12.85	12.46	12.47	743,598	-0.55(-4.25%)
Jun 05, 2008	12.70	13.03	12.64	13.03	517,047	+0.23(+1.81%)
Jun 04, 2008	12.80	12.91	12.63	12.80	606,156	+0.06(+0.49%)
Jun 03, 2008	12.92	13.02	12.67	12.73	766,666	-0.31(-2.41%)
Jun 02, 2008	13.02	13.43	12.95	13.05	991,374	+0.19(+1.47%)
May 30, 2008	13.15	13.17	12.84	12.86	499,494	-0.18(-1.40%)
May 29, 2008	13.50	13.59	12.99	13.04	758,791	-0.82(-5.91%)
May 28, 2008	14.09	14.18	13.86	13.86	257,813	-0.15(-1.05%)
May 27, 2008	13.83	14.30	13.80	14.01	194,834	+0.04(+0.25%)
May 26, 2008	14.20	14.21	13.82	13.97	186,925	+0.00(+0.00%)
May 23, 2008	14.20	14.21	13.82	13.97	186,925	-0.46(-3.20%)
May 22, 2008	14.90	14.90	14.31	14.43	226,577	-0.40(-2.69%)
May 21, 2008	14.87	15.40	14.73	14.83	362,537	+0.00(+0.00%)
May 20, 2008	14.66	15.13	14.53	14.83	363,060	+0.13(+0.90%)
May 19, 2008	14.35	15.05	14.35	14.70	747,422	+0.52(+3.65%)
May 16, 2008	14.15	14.34	13.94	14.18	306,824	+0.15(+1.05%)
May 15, 2008	13.80	14.08	13.76	14.04	247,764	+0.23(+1.67%)
May 14, 2008	13.57	14.13	13.51	13.80	374,593	+0.09(+0.66%)
May 13, 2008	13.71	13.84	13.51	13.71	146,167	-0.29(-2.05%)
May 12, 2008	13.50	14.08	13.48	14.00	255,290	+0.49(+3.63%)
May 09, 2008	13.42	13.70	13.33	13.51	238,700	-0.06(-0.41%)
May 08, 2008	13.43	13.59	13.40	13.57	218,477	+0.17(+1.25%)
May 07, 2008	13.78	13.97	13.37	13.40	302,693	-0.60(-4.30%)
May 06, 2008	14.11	14.13	13.94	14.00	307,203	-0.30(-2.10%)
May 05, 2008	14.27	14.43	14.18	14.30	329,104	+0.04(+0.25%)
May 02, 2008	14.64	14.76	14.22	14.27	342,554	-0.31(-2.16%)
May 01, 2008	14.06	14.64	14.06	14.58	481,287	+0.54(+3.84%)
Apr 30, 2008	14.11	14.34	13.97	14.04	209,493	+0.01(+0.05%)
Apr 29, 2008	14.05	14.33	13.92	14.04	284,048	+0.01(+0.10%)
Apr 28, 2008	14.28	14.34	13.99	14.02	237,503	-0.18(-1.28%)
Apr 25, 2008	14.36	14.46	13.87	14.20	202,058	-0.20(-1.41%)
Apr 24, 2008	14.35	14.76	13.89	14.41	259,261	-0.07(-0.48%)
Apr 23, 2008	14.40	14.52	14.04	14.48	261,200	+0.11(+0.78%)
Apr 22, 2008	15.00	15.04	14.07	14.36	254,927	-0.56(-3.75%)
Apr 21, 2008	14.85	15.02	14.53	14.92	361,201	+0.41(+2.80%)
Apr 18, 2008	14.34	14.59	14.25	14.52	269,626	+0.29(+2.02%)
Apr 17, 2008	14.31	14.34	14.06	14.23	208,734	-0.24(-1.64%)
Apr 16, 2008	14.13	14.64	14.05	14.47	441,456	+0.55(+3.97%)
Apr 15, 2008	13.67	13.93	13.64	13.92	341,980	+0.32(+2.37%)
Apr 14, 2008	13.26	13.86	13.18	13.59	336,426	+0.27(+2.05%)
Apr 11, 2008	13.37	13.71	13.28	13.32	198,181	-0.27(-1.96%)
Apr 10, 2008	13.66	13.71	13.42	13.59	227,983	-0.04(-0.26%)
Apr 09, 2008	14.14	14.18	13.50	13.62	239,538	-0.60(-4.19%)
Apr 08, 2008	13.88	14.40	13.87	14.22	235,358	+0.22(+1.60%)
Apr 07, 2008	13.96	14.34	13.89	13.99	239,494	+0.11(+0.81%)
Apr 04, 2008	13.72	14.15	13.55	13.88	348,709	+0.29(+2.11%)
Apr 03, 2008	13.36	13.65	13.30	13.59	491,309	+0.14(+1.04%)
Apr 02, 2008	13.54	13.56	13.34	13.45	459,847	-0.20(-1.44%)
Apr 01, 2008	12.98	13.76	12.92	13.65	987,689	+0.86(+6.73%)
Mar 31, 2008	12.47	12.85	12.45	12.79	395,094	+0.36(+2.87%)
Mar 28, 2008	12.59	12.66	12.31	12.43	385,157	-0.08(-0.67%)
Mar 27, 2008	12.88	12.88	12.44	12.52	483,626	-0.14(-1.11%)
Mar 26, 2008	12.41	12.77	12.33	12.66	369,723	+0.46(+3.79%)
Mar 25, 2008	12.36	12.43	12.12	12.19	256,651	-0.37(-2.95%)
Mar 24, 2008	12.50	12.84	12.49	12.56	436,109	+0.14(+1.13%)
Mar 21, 2008	12.36	12.56	12.01	12.43	900,106	+0.00(+0.00%)
Mar 20, 2008	12.36	12.56	12.01	12.43	900,106	+0.20(+1.60%)
Mar 19, 2008	13.29	13.29	12.18	12.23	455,299	-0.89(-6.78%)
Mar 18, 2008	11.94	13.24	11.75	13.12	547,597	+1.45(+12.42%)
Mar 17, 2008	11.54	11.93	11.47	11.67	440,242	-0.19(-1.59%)
Mar 14, 2008	12.57	12.59	11.62	11.86	540,017	-0.85(-6.72%)
Mar 13, 2008	12.21	12.86	12.08	12.71	425,936	+0.36(+2.89%)
Mar 12, 2008	12.98	12.98	12.26	12.36	403,087	-0.76(-5.82%)
Mar 11, 2008	12.18	13.12	12.18	13.12	455,163	+1.11(+9.27%)
Mar 10, 2008	12.32	12.33	11.91	12.01	267,928	-0.31(-2.56%)
Mar 07, 2008	12.18	12.53	12.17	12.32	230,987	+0.02(+0.17%)
Mar 06, 2008	12.75	12.78	12.30	12.30	212,183	-0.51(-3.99%)
Mar 05, 2008	13.07	13.10	12.65	12.81	255,411	-0.19(-1.45%)
Mar 04, 2008	13.04	13.05	12.54	13.00	427,063	+0.08(+0.60%)
Mar 03, 2008	13.50	13.55	12.51	12.92	653,490	-0.44(-3.30%)
Feb 29, 2008	13.34	13.66	13.24	13.36	599,033	-0.08(-0.57%)
Feb 28, 2008	14.07	14.11	13.36	13.44	713,229	-0.64(-4.53%)
Feb 27, 2008	14.68	14.83	14.00	14.08	1,115,157	-1.04(-6.86%)
Feb 26, 2008	15.06	15.40	14.71	15.11	480,372	-0.08(-0.55%)
Feb 25, 2008	14.74	15.37	14.71	15.20	254,256	+0.54(+3.68%)
Feb 22, 2008	15.05	15.40	14.49	14.66	449,873	-0.28(-1.87%)
Feb 21, 2008	15.19	15.37	14.88	14.94	753,932	+0.10(+0.66%)
Feb 20, 2008	14.83	14.97	14.41	14.84	235,371	+0.01(+0.09%)
Feb 19, 2008	14.92	15.25	14.63	14.83	376,486	+0.48(+3.32%)
Feb 18, 2008	14.63	14.68	14.15	14.35	198,093	+0.00(+0.00%)
Feb 15, 2008	14.63	14.68	14.15	14.35	198,093	-0.13(-0.92%)
Feb 14, 2008	14.78	14.94	14.35	14.48	216,011	-0.12(-0.81%)
Feb 13, 2008	14.42	14.70	14.36	14.60	211,433	+0.25(+1.71%)
Feb 12, 2008	14.40	14.57	14.11	14.36	288,514	+0.03(+0.20%)
Feb 11, 2008	14.31	14.68	14.04	14.33	309,454	+0.12(+0.84%)
Feb 08, 2008	14.25	14.50	14.15	14.21	182,664	-0.13(-0.93%)
Feb 07, 2008	13.87	14.38	13.87	14.34	269,826	+0.34(+2.40%)
Feb 06, 2008	14.29	14.51	13.90	14.01	358,627	+0.01(+0.10%)
Feb 05, 2008	14.06	14.17	13.73	13.99	501,774	-0.62(-4.22%)
Feb 04, 2008	14.81	14.97	14.42	14.61	378,547	-0.23(-1.56%)
Feb 01, 2008	14.15	15.03	14.02	14.84	590,079	+0.38(+2.66%)
Jan 31, 2008	13.72	14.68	13.70	14.46	389,493	+0.34(+2.43%)
Jan 30, 2008	13.74	14.53	13.64	14.11	592,636	+0.13(+0.95%)
Jan 29, 2008	13.65	14.27	13.65	13.98	939,917	+0.41(+3.04%)
Jan 28, 2008	12.52	13.71	12.36	13.57	819,024	+1.27(+10.30%)
Jan 25, 2008	12.91	12.93	12.21	12.30	317,039	-0.41(-3.20%)
Jan 24, 2008	12.93	13.15	12.36	12.71	437,152	-0.11(-0.82%)
Jan 23, 2008	12.06	12.90	12.04	12.81	542,353	+0.06(+0.44%)
Jan 22, 2008	12.19	13.24	12.17	12.75	477,293	-0.15(-1.14%)
Jan 21, 2008	13.45	13.59	12.63	12.90	749,109	+0.00(+0.00%)
Jan 18, 2008	13.45	13.59	12.63	12.90	749,109	+0.43(+3.48%)
Jan 17, 2008	13.02	13.12	12.22	12.47	642,546	-0.41(-3.21%)
Jan 16, 2008	12.81	13.22	12.52	12.88	491,526	-0.35(-2.65%)
Jan 15, 2008	13.30	13.34	13.12	13.23	354,053	-0.36(-2.63%)
Jan 14, 2008	13.76	13.87	13.27	13.59	442,527	-0.04(-0.31%)
Jan 11, 2008	13.82	13.93	13.61	13.63	273,793	-0.15(-1.12%)
Jan 10, 2008	13.77	14.29	13.50	13.78	576,730	-0.31(-2.19%)
Jan 09, 2008	14.07	14.31	13.49	14.09	477,047	-0.15(-1.08%)
Jan 08, 2008	14.80	15.06	14.22	14.24	515,823	-0.62(-4.19%)
Jan 07, 2008	15.13	15.51	14.74	14.87	810,172	-0.27(-1.80%)
Jan 04, 2008	15.44	15.53	14.90	15.14	476,566	-0.50(-3.18%)
Jan 03, 2008	15.68	15.95	15.41	15.64	652,668	+0.01(+0.09%)
Jan 02, 2008	15.57	15.87	15.29	15.62	809,808	+0.14(+0.90%)
Jan 01, 2008	15.37	15.79	14.80	15.48	798,251	+0.00(+0.00%)
Dec 31, 2007	15.37	15.79	14.80	15.48	798,251	+0.08(+0.50%)
Dec 28, 2007	15.70	15.91	14.80	15.41	595,985	+0.01(+0.09%)
Dec 27, 2007	15.74	15.98	15.34	15.39	465,290	-0.37(-2.35%)
Dec 26, 2007	15.55	16.29	15.22	15.76	736,042	+0.17(+1.12%)
Dec 24, 2007	14.98	15.63	14.95	15.59	178,004	+0.53(+3.49%)
Dec 21, 2007	14.33	15.25	14.24	15.06	797,426	+0.72(+5.03%)
Dec 20, 2007	14.00	14.37	13.69	14.34	451,380	+0.14(+0.99%)
Dec 19, 2007	14.29	14.46	13.96	14.20	306,363	-0.34(-2.36%)
Dec 18, 2007	14.11	14.68	13.79	14.55	480,260	+0.76(+5.48%)
Dec 17, 2007	14.06	14.10	13.57	13.79	322,034	-0.25(-1.75%)
Dec 14, 2007	14.60	14.84	13.87	14.04	464,149	-0.77(-5.20%)
Dec 13, 2007	15.02	15.09	14.37	14.80	341,770	-0.08(-0.56%)
Dec 12, 2007	15.39	15.47	14.64	14.89	299,218	+0.24(+1.62%)
Dec 11, 2007	15.35	15.67	14.64	14.65	362,830	-0.62(-4.03%)
Dec 10, 2007	14.53	15.49	14.53	15.27	516,740	+0.68(+4.65%)
Dec 07, 2007	14.73	14.80	14.48	14.59	238,750	-0.18(-1.19%)
Dec 06, 2007	14.52	14.83	14.39	14.76	380,216	-0.04(-0.24%)
Dec 05, 2007	14.20	14.84	14.20	14.80	416,110	+0.62(+4.34%)
Dec 04, 2007	14.74	14.78	14.03	14.18	670,422	-0.64(-4.34%)
Dec 03, 2007	14.95	15.04	14.62	14.83	611,749	-0.08(-0.52%)
Nov 30, 2007	14.42	15.06	14.27	14.90	596,247	+0.83(+5.92%)
Nov 29, 2007	14.74	14.78	13.89	14.07	562,790	-0.45(-3.09%)
Nov 28, 2007	14.00	14.60	13.93	14.52	652,658	+0.78(+5.71%)
Nov 27, 2007	13.65	13.93	13.40	13.73	679,399	+0.10(+0.72%)
Nov 26, 2007	14.08	14.19	13.64	13.64	694,948	-0.27(-1.91%)
Nov 23, 2007	14.35	14.35	13.56	13.90	567,436	-0.18(-1.24%)
Nov 21, 2007	14.43	14.60	13.87	14.08	947,477	+0.02(+0.15%)
Nov 20, 2007	14.72	14.97	13.65	14.06	1,524,965	-0.07(-0.50%)
Nov 19, 2007	16.61	16.62	13.69	14.13	2,704,808	-2.88(-16.92%)
Nov 16, 2007	17.29	17.47	13.05	17.00	3,678,826	-0.65(-3.69%)
Nov 15, 2007	17.48	17.86	17.31	17.65	412,910	-0.28(-1.56%)
Nov 14, 2007	18.04	18.34	17.82	17.93	518,936	-0.08(-0.43%)
Nov 13, 2007	17.43	18.01	17.25	18.01	410,272	+0.75(+4.34%)
Nov 12, 2007	17.60	17.78	17.17	17.26	602,952	-0.39(-2.22%)
Nov 09, 2007	17.60	18.00	17.30	17.65	430,619	-0.17(-0.94%)
Nov 08, 2007	17.84	18.12	17.02	17.82	680,653	+0.36(+2.04%)
Nov 07, 2007	17.78	18.12	17.46	17.46	775,601	-0.41(-2.31%)
Nov 06, 2007	17.49	17.89	17.16	17.88	408,400	+0.97(+5.76%)
Nov 05, 2007	17.79	17.79	16.62	16.91	817,301	-0.92(-5.18%)
Nov 02, 2007	17.68	17.93	17.54	17.83	581,000	+0.24(+1.35%)
Nov 01, 2007	17.91	18.06	17.54	17.59	522,313	-0.61(-3.35%)
Oct 31, 2007	17.73	18.32	17.68	18.20	755,983	+0.62(+3.50%)
Oct 30, 2007	18.03	18.12	17.46	17.58	624,562	-0.48(-2.64%)
Oct 29, 2007	18.27	18.30	17.89	18.06	496,367	-0.14(-0.77%)
Oct 26, 2007	18.17	18.23	17.71	18.20	330,140	+0.12(+0.66%)
Oct 25, 2007	17.67	18.13	17.51	18.08	361,511	+0.13(+0.74%)
Oct 24, 2007	17.93	18.06	17.36	17.95	608,235	-0.09(-0.50%)
Oct 23, 2007	17.42	18.07	17.30	18.04	778,259	+1.05(+6.18%)
Oct 22, 2007	16.53	17.04	15.90	16.99	699,000	+0.73(+4.52%)
Oct 19, 2007	17.35	17.42	16.16	16.25	705,829	-1.18(-6.78%)
Oct 18, 2007	17.04	17.48	16.94	17.44	586,065	+0.32(+1.84%)
Oct 17, 2007	17.43	17.44	16.62	17.12	832,249	-0.39(-2.24%)
Oct 16, 2007	17.25	17.60	17.17	17.51	434,807	+0.01(+0.08%)
Oct 15, 2007	18.04	18.22	17.09	17.50	1,052,948	-0.76(-4.18%)
Oct 12, 2007	18.58	18.68	18.15	18.26	436,893	-0.08(-0.42%)
Oct 11, 2007	19.15	19.37	17.85	18.34	785,732	-0.52(-2.78%)
Oct 10, 2007	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
Oct 09, 2007	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
Oct 08, 2007	18.21	18.96	18.20	18.86	764,831	+0.85(+4.74%)
Oct 05, 2007	17.89	18.28	17.89	18.01	635,030	+0.34(+1.94%)
Oct 04, 2007	17.84	18.03	17.57	17.67	506,137	+0.11(+0.64%)
Oct 03, 2007	17.95	18.37	17.51	17.56	1,169,715	-0.43(-2.41%)
Oct 02, 2007	17.54	18.38	17.51	17.99	1,603,075	+0.77(+4.47%)
Oct 01, 2007	16.02	18.33	15.93	17.22	1,823,418	+1.60(+10.22%)
Sep 28, 2007	15.56	15.88	15.46	15.62	410,609	+0.01(+0.09%)
Sep 27, 2007	15.88	15.90	15.30	15.61	465,622	-0.14(-0.89%)
Sep 26, 2007	15.84	15.93	15.46	15.75	508,763	-0.11(-0.66%)
Sep 25, 2007	15.55	16.04	15.44	15.86	912,498	+0.11(+0.67%)
Sep 24, 2007	15.53	16.39	15.48	15.75	1,068,020	+0.30(+1.95%)
Sep 21, 2007	14.98	15.69	14.88	15.45	1,773,442	+0.48(+3.23%)
Sep 20, 2007	14.97	15.19	14.87	14.97	1,537,870	-0.13(-0.83%)
Sep 19, 2007	14.17	15.35	14.07	15.09	2,124,810	+1.10(+7.85%)
Sep 18, 2007	13.88	14.06	13.57	13.99	548,920	+0.40(+2.94%)
Sep 17, 2007	13.74	13.92	13.58	13.59	199,625	-0.04(-0.26%)
Sep 14, 2007	13.69	13.71	13.57	13.63	220,294	-0.06(-0.46%)
Sep 13, 2007	13.73	14.07	13.59	13.69	645,535	-0.10(-0.71%)
Sep 12, 2007	13.59	13.82	13.55	13.79	370,731	+0.22(+1.60%)
Sep 11, 2007	13.31	13.58	13.20	13.57	343,350	+0.39(+2.97%)
Sep 10, 2007	13.34	13.51	13.16	13.18	384,807	-0.33(-2.44%)
Sep 07, 2007	13.39	13.60	13.39	13.51	297,847	+0.24(+1.79%)
Sep 06, 2007	13.47	13.53	13.22	13.27	178,217	-0.13(-0.94%)
Sep 05, 2007	13.58	13.60	13.31	13.40	182,270	-0.22(-1.59%)
Sep 04, 2007	13.65	13.65	13.37	13.62	263,604	+0.23(+1.73%)
Aug 31, 2007	13.54	13.56	13.31	13.38	244,170	+0.01(+0.10%)
Aug 30, 2007	13.32	13.54	13.13	13.37	266,987	-0.20(-1.44%)
Aug 29, 2007	13.48	13.57	13.17	13.57	269,638	+0.47(+3.58%)
Aug 28, 2007	13.61	13.66	13.02	13.10	275,744	-0.45(-3.31%)
Aug 27, 2007	13.47	13.82	13.35	13.54	449,222	+0.04(+0.26%)
Aug 24, 2007	13.34	13.57	13.32	13.51	388,669	+0.01(+0.05%)
Aug 23, 2007	13.85	13.86	13.25	13.50	545,579	-0.13(-0.92%)
Aug 22, 2007	13.49	13.73	13.45	13.63	309,599	+0.29(+2.20%)
Aug 21, 2007	13.52	13.58	13.24	13.34	338,280	-0.45(-3.30%)
Aug 20, 2007	13.59	13.85	13.15	13.79	515,410	+0.88(+6.78%)
Aug 17, 2007	12.69	13.06	12.28	12.91	462,180	+0.52(+4.18%)
Aug 16, 2007	11.87	12.48	11.45	12.40	482,470	+0.42(+3.51%)
Aug 15, 2007	12.30	12.52	11.91	11.98	343,117	-0.24(-1.95%)
Aug 14, 2007	12.62	12.78	12.20	12.21	253,023	-0.46(-3.64%)
Aug 13, 2007	13.22	13.22	12.62	12.68	357,717	-0.65(-4.88%)
Aug 10, 2007	13.18	13.66	12.60	13.33	776,039	-0.22(-1.65%)
Aug 09, 2007	12.90	13.87	12.74	13.55	938,761	+0.30(+2.27%)
Aug 08, 2007	13.01	13.71	12.85	13.25	661,489	+0.27(+2.05%)
Aug 07, 2007	12.03	13.05	11.95	12.98	618,805	+1.25(+10.61%)
Aug 06, 2007	12.08	12.24	11.45	11.74	554,019	-0.20(-1.70%)
Aug 03, 2007	11.97	12.59	11.90	11.94	410,700	-0.69(-5.43%)
Aug 02, 2007	12.63	12.74	12.33	12.63	495,754	+0.40(+3.26%)