Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.21	12.71	12.20	12.62	271,508	+0.30(+2.42%)
Dec 30, 2008	12.23	12.39	12.10	12.32	179,337	+0.44(+3.74%)
Dec 29, 2008	11.81	11.98	11.71	11.87	203,068	+0.28(+2.44%)
Dec 26, 2008	11.69	11.72	11.58	11.59	175,773	-0.05(-0.46%)
Dec 24, 2008	11.81	11.81	11.38	11.64	91,958	-0.27(-2.25%)
Dec 23, 2008	12.10	12.24	11.84	11.91	200,344	+0.15(+1.23%)
Dec 22, 2008	12.23	12.23	11.45	11.77	667,569	-0.41(-3.33%)
Dec 19, 2008	12.44	12.45	12.01	12.17	167,319	+0.02(+0.13%)
Dec 18, 2008	12.50	12.50	12.10	12.16	312,638	-0.34(-2.69%)
Dec 17, 2008	12.27	12.76	12.27	12.49	164,508	-0.02(-0.12%)
Dec 16, 2008	12.01	12.53	12.01	12.51	243,138	+0.83(+7.07%)
Dec 15, 2008	11.74	11.81	11.62	11.68	352,428	-0.61(-4.97%)
Dec 12, 2008	12.24	12.38	12.00	12.29	122,367	+0.01(+0.06%)
Dec 11, 2008	12.38	12.44	12.14	12.29	216,000	-0.25(-2.01%)
Dec 10, 2008	12.78	12.78	12.39	12.54	694,375	-0.32(-2.50%)
Dec 09, 2008	12.91	13.18	12.74	12.86	433,509	-0.38(-2.89%)
Dec 08, 2008	13.29	13.53	13.03	13.24	479,893	+0.53(+4.15%)
Dec 05, 2008	12.59	12.79	12.17	12.72	410,311	+0.18(+1.40%)
Dec 04, 2008	12.29	12.85	12.17	12.54	424,509	+0.08(+0.61%)
Dec 03, 2008	12.27	12.50	11.94	12.46	462,399	+0.34(+2.77%)
Dec 02, 2008	11.99	12.27	11.83	12.13	390,918	+0.54(+4.69%)
Dec 01, 2008	12.00	12.00	11.53	11.58	183,650	-0.34(-2.88%)
Nov 28, 2008	12.07	12.12	11.90	11.93	75,213	-0.36(-2.93%)
Nov 26, 2008	11.79	12.31	11.67	12.29	146,249	+0.23(+1.90%)
Nov 25, 2008	11.83	12.31	11.71	12.06	415,697	+0.41(+3.55%)
Nov 24, 2008	11.55	11.74	11.07	11.64	413,693	-0.44(-3.67%)
Nov 21, 2008	12.16	12.48	10.72	12.09	228,333	+0.16(+1.35%)
Nov 20, 2008	12.00	12.58	11.78	11.93	558,282	-0.17(-1.39%)
Nov 19, 2008	12.39	12.67	12.03	12.10	319,324	-0.44(-3.48%)
Nov 18, 2008	12.50	12.92	12.27	12.53	122,548	-0.15(-1.15%)
Nov 17, 2008	12.96	12.99	12.56	12.68	162,381	-0.34(-2.59%)
Nov 14, 2008	13.08	13.33	12.98	13.01	88,256	-0.37(-2.74%)
Nov 13, 2008	13.01	13.46	12.56	13.38	220,242	+0.41(+3.12%)
Nov 12, 2008	13.56	13.56	12.98	12.98	244,009	-0.97(-6.96%)
Nov 11, 2008	14.05	14.34	13.90	13.95	350,928	-0.42(-2.93%)
Nov 10, 2008	14.09	14.63	14.09	14.37	288,836	+0.13(+0.91%)
Nov 07, 2008	13.76	14.75	13.76	14.24	329,711	+0.48(+3.50%)
Nov 06, 2008	13.82	13.88	13.56	13.76	110,985	-0.21(-1.53%)
Nov 05, 2008	13.83	14.24	13.83	13.97	246,080	-0.36(-2.51%)
Nov 04, 2008	14.27	14.58	14.21	14.33	176,085	+0.03(+0.21%)
Nov 03, 2008	14.60	14.67	14.20	14.30	201,560	+0.02(+0.11%)
Oct 31, 2008	14.30	14.65	14.25	14.28	214,642	-0.24(-1.68%)
Oct 30, 2008	14.28	14.53	14.03	14.53	225,325	+0.38(+2.70%)
Oct 29, 2008	13.84	14.42	13.65	14.14	309,496	-0.15(-1.07%)
Oct 28, 2008	13.84	14.31	13.61	14.30	243,489	+0.54(+3.89%)
Oct 27, 2008	13.82	13.97	13.40	13.76	176,579	-0.61(-4.25%)
Oct 24, 2008	14.07	14.51	13.90	14.37	141,306	-0.27(-1.83%)
Oct 23, 2008	14.45	14.94	14.34	14.64	555,327	+0.54(+3.85%)
Oct 22, 2008	14.34	14.48	13.95	14.10	289,635	-0.64(-4.36%)
Oct 21, 2008	14.88	15.20	14.67	14.74	875,119	+0.02(+0.16%)
Oct 20, 2008	14.57	14.87	14.57	14.72	290,541	+0.34(+2.34%)
Oct 17, 2008	14.15	14.68	14.15	14.38	233,400	-0.14(-0.95%)
Oct 16, 2008	14.05	14.52	14.05	14.52	153,048	+0.39(+2.76%)
Oct 15, 2008	14.57	14.73	14.07	14.13	446,168	-0.96(-6.34%)
Oct 14, 2008	15.09	15.37	14.98	15.09	355,297	+0.32(+2.17%)
Oct 13, 2008	14.15	14.83	14.15	14.76	102,746	+0.72(+5.12%)
Oct 10, 2008	13.78	14.14	13.00	14.05	309,413	-0.28(-1.97%)
Oct 09, 2008	14.31	14.90	14.29	14.33	238,466	+0.02(+0.16%)
Oct 08, 2008	14.14	14.44	13.96	14.31	143,222	-0.31(-2.09%)
Oct 07, 2008	14.49	15.25	14.49	14.61	204,805	+0.12(+0.84%)
Oct 06, 2008	14.39	14.79	13.98	14.49	908,473	-0.37(-2.52%)
Oct 03, 2008	14.84	15.25	14.83	14.86	140,973	-0.05(-0.31%)
Oct 02, 2008	14.76	15.17	14.74	14.91	210,066	+0.50(+3.45%)
Oct 01, 2008	14.03	14.51	14.03	14.41	81,479	+0.33(+2.33%)
Sep 30, 2008	14.09	14.53	14.03	14.08	167,739	-0.11(-0.75%)
Sep 29, 2008	14.35	14.75	13.93	14.19	190,381	-0.92(-6.07%)
Sep 26, 2008	14.50	15.11	14.50	15.11	89,353	+0.12(+0.82%)
Sep 25, 2008	14.99	15.28	14.87	14.99	94,170	+0.26(+1.76%)
Sep 24, 2008	14.79	14.99	14.49	14.73	133,337	+0.46(+3.22%)
Sep 23, 2008	14.02	14.40	14.02	14.27	255,716	+0.69(+5.07%)
Sep 22, 2008	14.14	14.17	13.45	13.58	403,298	-0.72(-5.03%)
Sep 19, 2008	14.50	14.50	13.92	14.30	224,664	+0.76(+5.59%)
Sep 18, 2008	13.98	14.10	13.01	13.54	905,440	-0.83(-5.80%)
Sep 17, 2008	14.72	15.09	14.20	14.37	379,738	-1.25(-8.02%)
Sep 16, 2008	15.54	15.75	15.29	15.63	101,816	-0.05(-0.29%)
Sep 15, 2008	15.34	16.02	15.29	15.67	118,240	-0.38(-2.38%)
Sep 12, 2008	15.73	16.25	15.73	16.06	120,455	+0.08(+0.48%)
Sep 11, 2008	16.01	16.01	15.58	15.98	171,730	-0.44(-2.65%)
Sep 10, 2008	16.58	16.61	16.27	16.42	139,063	+0.09(+0.56%)
Sep 09, 2008	16.62	16.69	16.29	16.32	186,643	-0.25(-1.52%)
Sep 08, 2008	16.83	16.83	16.45	16.58	98,945	+0.27(+1.64%)
Sep 05, 2008	16.52	16.52	16.26	16.31	183,903	-0.29(-1.75%)
Sep 04, 2008	16.56	16.67	16.45	16.60	180,309	+0.02(+0.09%)
Sep 03, 2008	16.52	16.78	16.41	16.58	113,958	+0.19(+1.17%)
Sep 02, 2008	16.54	16.59	16.37	16.39	63,819	+0.10(+0.61%)
Aug 29, 2008	16.43	16.57	16.29	16.29	87,947	-0.17(-1.02%)
Aug 28, 2008	16.29	16.58	15.94	16.46	213,286	-0.08(-0.51%)
Aug 27, 2008	16.46	16.62	16.16	16.55	235,422	-0.43(-2.52%)
Aug 26, 2008	17.07	17.17	16.85	16.97	169,475	-0.20(-1.16%)
Aug 25, 2008	17.31	17.31	17.09	17.17	151,819	+0.01(+0.04%)
Aug 22, 2008	17.13	17.19	16.99	17.17	80,444	+0.04(+0.22%)
Aug 21, 2008	16.81	17.23	16.81	17.13	197,626	+0.44(+2.61%)
Aug 20, 2008	16.59	16.78	16.58	16.69	159,140	-0.02(-0.14%)
Aug 19, 2008	16.89	16.89	16.59	16.71	188,206	-0.05(-0.32%)
Aug 18, 2008	16.82	16.97	16.63	16.77	125,647	-0.10(-0.59%)
Aug 15, 2008	16.79	16.97	16.68	16.87	120,673	+0.10(+0.59%)
Aug 14, 2008	16.81	16.87	16.57	16.77	68,326	+0.03(+0.18%)
Aug 13, 2008	16.81	16.83	16.60	16.74	123,835	-0.12(-0.73%)
Aug 12, 2008	16.75	16.86	16.65	16.86	151,803	+0.27(+1.61%)
Aug 11, 2008	16.45	16.75	16.45	16.59	109,633	+0.07(+0.42%)
Aug 08, 2008	16.00	16.65	15.98	16.52	133,577	+0.31(+1.89%)
Aug 07, 2008	16.54	16.82	16.07	16.22	343,346	-0.51(-3.06%)
Aug 06, 2008	16.48	16.74	16.33	16.73	315,786	+0.50(+3.11%)
Aug 05, 2008	15.94	16.34	15.85	16.22	376,374	+0.53(+3.36%)
Aug 04, 2008	16.04	16.19	15.56	15.70	817,649	-0.41(-2.52%)
Aug 01, 2008	16.30	16.69	15.86	16.10	697,576	-0.62(-3.70%)
Jul 31, 2008	16.94	17.05	16.35	16.72	349,790	-0.52(-3.02%)
Jul 30, 2008	17.10	17.33	16.99	17.24	82,283	-0.08(-0.49%)
Jul 29, 2008	17.33	17.49	17.13	17.33	269,996	+0.22(+1.30%)
Jul 28, 2008	17.31	17.31	16.91	17.10	132,933	-0.21(-1.24%)
Jul 25, 2008	17.11	17.37	17.05	17.32	78,524	+0.31(+1.84%)
Jul 24, 2008	17.15	17.24	16.97	17.00	79,915	-0.25(-1.46%)
Jul 23, 2008	17.33	17.49	17.23	17.26	115,550	-0.21(-1.22%)
Jul 22, 2008	17.26	17.54	17.13	17.47	160,460	-0.11(-0.65%)
Jul 21, 2008	17.63	17.91	17.50	17.59	254,200	-0.02(-0.13%)
Jul 18, 2008	17.60	17.69	17.52	17.61	187,027	+0.02(+0.13%)
Jul 17, 2008	17.61	17.78	17.32	17.59	191,001	-0.28(-1.58%)
Jul 16, 2008	17.49	17.97	17.28	17.87	433,561	+0.33(+1.87%)
Jul 15, 2008	17.36	18.01	17.24	17.54	333,091	+0.05(+0.31%)
Jul 14, 2008	17.64	17.64	17.31	17.49	156,886	+0.34(+1.96%)
Jul 11, 2008	17.20	17.26	16.85	17.15	273,560	-0.44(-2.48%)
Jul 10, 2008	17.80	17.80	17.07	17.59	348,066	-0.55(-3.04%)
Jul 09, 2008	18.26	18.39	18.01	18.14	328,304	+0.14(+0.76%)
Jul 08, 2008	18.25	18.25	17.59	18.00	168,959	-0.18(-1.01%)
Jul 07, 2008	18.25	18.43	18.05	18.18	165,452	+0.18(+0.98%)
Jul 04, 2008	18.19	18.30	17.97	18.01	91,820	+0.00(+0.00%)
Jul 03, 2008	18.19	18.30	17.97	18.01	91,820	+0.12(+0.68%)
Jul 02, 2008	18.40	18.42	17.88	17.88	140,498	-0.31(-1.68%)
Jul 01, 2008	18.11	18.20	17.76	18.19	171,139	+0.05(+0.25%)
Jun 30, 2008	18.25	18.46	17.91	18.14	272,380	-0.01(-0.04%)
Jun 27, 2008	18.43	18.46	18.09	18.15	176,471	+0.07(+0.38%)
Jun 26, 2008	18.39	18.39	17.96	18.08	149,446	-0.44(-2.39%)
Jun 25, 2008	18.55	18.64	18.24	18.53	192,461	+0.10(+0.54%)
Jun 24, 2008	18.35	18.66	18.32	18.43	190,479	+0.19(+1.05%)
Jun 23, 2008	18.45	18.56	18.09	18.24	164,621	-0.14(-0.75%)
Jun 20, 2008	18.50	18.56	18.31	18.37	122,380	-0.05(-0.29%)
Jun 19, 2008	18.50	18.50	18.24	18.43	76,228	+0.13(+0.71%)
Jun 18, 2008	18.14	18.38	18.11	18.30	90,534	+0.01(+0.04%)
Jun 17, 2008	18.32	18.52	18.26	18.29	215,322	+0.09(+0.50%)
Jun 16, 2008	17.78	18.26	17.78	18.20	201,269	+0.18(+0.98%)
Jun 13, 2008	18.23	18.35	17.93	18.02	238,273	+0.48(+2.75%)
Jun 12, 2008	17.59	17.90	17.48	17.54	69,147	-0.05(-0.30%)
Jun 11, 2008	17.96	17.96	17.32	17.59	338,225	-0.63(-3.48%)
Jun 10, 2008	18.24	18.27	17.71	18.23	109,678	+0.23(+1.27%)
Jun 09, 2008	18.23	18.24	17.88	18.00	86,588	-0.01(-0.04%)
Jun 06, 2008	18.29	18.50	17.88	18.01	124,296	-0.53(-2.85%)
Jun 05, 2008	18.26	18.53	18.07	18.53	199,412	+0.25(+1.38%)
Jun 04, 2008	18.14	18.58	17.97	18.28	271,501	-0.05(-0.25%)
Jun 03, 2008	18.72	18.72	18.26	18.33	286,121	-0.45(-2.40%)
Jun 02, 2008	18.62	18.80	18.12	18.78	464,550	+0.24(+1.28%)
May 30, 2008	18.66	18.79	18.17	18.54	311,895	-0.15(-0.82%)
May 29, 2008	18.57	18.78	18.39	18.69	321,308	+0.05(+0.25%)
May 28, 2008	18.67	18.73	18.29	18.65	267,475	-0.18(-0.93%)
May 27, 2008	18.20	18.89	18.08	18.82	273,443	+0.55(+3.01%)
May 26, 2008	18.26	18.38	17.90	18.27	266,194	+0.00(+0.00%)
May 23, 2008	18.26	18.38	17.90	18.27	266,194	-0.16(-0.87%)
May 22, 2008	18.27	18.54	18.21	18.43	410,413	+0.35(+1.94%)
May 21, 2008	17.95	18.32	17.91	18.08	385,698	+0.27(+1.50%)
May 20, 2008	18.04	18.09	17.75	17.82	292,451	-0.21(-1.15%)
May 19, 2008	17.77	18.04	17.65	18.02	217,289	+0.52(+2.95%)
May 16, 2008	17.47	17.61	17.26	17.51	259,835	+0.04(+0.24%)
May 15, 2008	17.39	17.57	17.13	17.46	136,515	+0.31(+1.83%)
May 14, 2008	17.16	17.43	17.10	17.15	165,958	+0.06(+0.36%)
May 13, 2008	16.96	17.17	16.77	17.09	650,271	-0.09(-0.53%)
May 12, 2008	16.95	17.40	16.95	17.18	543,766	+0.39(+2.32%)
May 09, 2008	16.99	17.09	16.71	16.79	185,829	-0.29(-1.70%)
May 08, 2008	17.04	17.18	17.03	17.08	110,311	+0.00(+0.00%)
May 07, 2008	17.00	17.20	17.00	17.08	155,610	+0.08(+0.45%)
May 06, 2008	17.23	17.23	16.70	17.00	384,134	-0.21(-1.24%)
May 05, 2008	17.76	17.76	17.04	17.22	455,526	-0.89(-4.94%)
May 02, 2008	18.31	18.31	17.85	18.11	128,018	+0.15(+0.85%)
May 01, 2008	17.80	18.11	17.79	17.96	116,935	+0.17(+0.95%)
Apr 30, 2008	17.82	17.95	17.68	17.79	149,014	+0.15(+0.82%)
Apr 29, 2008	17.57	17.85	17.49	17.65	144,085	+0.23(+1.32%)
Apr 28, 2008	17.17	17.63	17.12	17.42	142,917	+0.37(+2.15%)
Apr 25, 2008	17.23	17.23	16.90	17.05	124,294	-0.04(-0.22%)
Apr 24, 2008	16.82	17.19	16.82	17.09	133,333	-0.11(-0.67%)
Apr 23, 2008	17.17	17.24	16.88	17.20	166,013	-0.06(-0.35%)
Apr 22, 2008	17.49	17.49	17.04	17.26	285,265	-0.38(-2.17%)
Apr 21, 2008	17.80	17.80	17.59	17.65	258,548	-0.20(-1.11%)
Apr 18, 2008	17.54	17.85	17.54	17.85	253,395	+0.47(+2.68%)
Apr 17, 2008	17.43	17.52	17.09	17.38	343,263	-0.02(-0.09%)
Apr 16, 2008	16.97	17.48	16.97	17.39	372,809	+0.43(+2.52%)
Apr 15, 2008	16.93	17.13	16.74	16.97	241,927	+0.31(+1.84%)
Apr 14, 2008	16.52	16.81	16.48	16.66	170,516	+0.17(+1.02%)
Apr 11, 2008	16.48	16.74	16.32	16.49	176,042	-0.31(-1.82%)
Apr 10, 2008	16.45	17.04	16.30	16.80	253,098	+0.54(+3.29%)
Apr 09, 2008	16.38	16.63	16.24	16.26	146,075	-0.17(-1.02%)
Apr 08, 2008	16.06	16.45	16.06	16.43	298,415	+0.37(+2.33%)
Apr 07, 2008	16.40	16.63	15.74	16.06	820,642	-0.60(-3.58%)
Apr 04, 2008	16.78	16.82	16.50	16.65	360,682	-0.12(-0.73%)
Apr 03, 2008	16.63	16.86	16.49	16.78	308,322	-0.15(-0.90%)
Apr 02, 2008	16.97	17.16	16.76	16.93	232,304	-0.08(-0.49%)
Apr 01, 2008	16.85	17.13	16.62	17.01	292,020	-0.15(-0.89%)
Mar 31, 2008	17.17	17.39	17.01	17.17	405,159	+0.25(+1.49%)
Mar 28, 2008	17.16	17.19	16.91	16.91	146,285	-0.21(-1.25%)
Mar 27, 2008	17.34	17.39	16.94	17.13	197,809	-0.27(-1.54%)
Mar 26, 2008	17.59	17.60	16.99	17.39	378,405	-0.54(-2.98%)
Mar 25, 2008	18.16	18.19	17.59	17.93	487,429	+0.31(+1.78%)
Mar 24, 2008	17.59	17.95	17.39	17.62	620,275	+0.50(+2.90%)
Mar 21, 2008	16.90	17.20	16.78	17.12	273,859	+0.00(+0.00%)
Mar 20, 2008	16.90	17.20	16.78	17.12	273,859	+0.47(+2.85%)
Mar 19, 2008	17.23	17.26	16.48	16.65	417,908	-0.60(-3.50%)
Mar 18, 2008	17.37	17.52	16.73	17.25	876,101	+0.34(+2.04%)
Mar 17, 2008	17.01	17.81	16.48	16.91	811,119	-0.22(-1.30%)
Mar 14, 2008	17.59	17.62	17.03	17.13	668,527	-0.43(-2.44%)
Mar 13, 2008	16.68	17.77	16.48	17.55	960,528	+0.82(+4.89%)
Mar 12, 2008	16.98	17.35	16.44	16.74	317,587	-0.33(-1.93%)
Mar 11, 2008	16.59	17.25	16.57	17.07	328,238	+0.83(+5.09%)
Mar 10, 2008	16.42	16.46	16.20	16.24	183,738	+0.00(+0.00%)
Mar 07, 2008	16.09	16.29	15.94	16.24	113,978	-0.02(-0.09%)
Mar 06, 2008	16.39	16.57	16.09	16.26	148,353	-0.30(-1.80%)
Mar 05, 2008	16.56	16.74	16.36	16.55	149,620	+0.07(+0.42%)
Mar 04, 2008	16.59	16.59	16.17	16.48	102,166	-0.01(-0.05%)
Mar 03, 2008	16.20	16.71	16.03	16.49	231,658	+0.31(+1.94%)
Feb 29, 2008	16.35	16.35	16.10	16.18	145,711	-0.20(-1.21%)
Feb 28, 2008	16.37	16.44	16.23	16.38	152,895	+0.08(+0.47%)
Feb 27, 2008	16.21	16.44	16.21	16.30	220,340	+0.18(+1.09%)
Feb 26, 2008	16.09	16.38	16.05	16.13	202,574	-0.02(-0.14%)
Feb 25, 2008	16.11	16.29	15.99	16.15	368,646	+0.25(+1.59%)
Feb 22, 2008	15.87	16.03	15.52	15.90	250,134	-0.04(-0.24%)
Feb 21, 2008	16.17	16.28	15.84	15.93	164,677	-0.01(-0.05%)
Feb 20, 2008	16.04	16.26	15.63	15.94	303,899	-0.45(-2.75%)
Feb 19, 2008	16.61	16.63	16.32	16.39	239,914	-0.04(-0.23%)
Feb 18, 2008	16.35	16.43	16.22	16.43	151,318	+0.00(+0.00%)
Feb 15, 2008	16.35	16.43	16.22	16.43	151,318	-0.21(-1.29%)
Feb 14, 2008	16.67	16.74	16.51	16.65	274,334	-0.02(-0.14%)
Feb 13, 2008	16.50	16.76	16.31	16.67	258,260	+0.26(+1.58%)
Feb 12, 2008	16.31	16.62	16.21	16.41	216,051	+0.01(+0.05%)
Feb 11, 2008	16.74	16.74	16.00	16.40	295,448	-0.42(-2.50%)
Feb 08, 2008	15.90	16.82	15.90	16.82	351,374	+0.76(+4.76%)
Feb 07, 2008	16.32	16.36	15.94	16.06	626,346	-0.29(-1.78%)
Feb 06, 2008	16.71	16.71	16.13	16.35	395,953	+0.05(+0.28%)
Feb 05, 2008	16.68	16.68	16.22	16.30	364,790	-0.34(-2.07%)
Feb 04, 2008	16.65	16.76	16.48	16.65	345,408	+0.29(+1.78%)
Feb 01, 2008	15.99	16.42	15.94	16.35	455,194	+0.49(+3.08%)
Jan 31, 2008	15.76	16.36	15.63	15.87	602,658	+0.01(+0.05%)
Jan 30, 2008	15.86	16.03	15.44	15.86	780,283	+0.05(+0.34%)
Jan 29, 2008	15.88	15.94	15.61	15.80	410,286	+0.24(+1.57%)
Jan 28, 2008	15.15	15.57	15.10	15.56	283,531	+0.48(+3.19%)
Jan 25, 2008	15.35	15.35	14.91	15.08	145,578	-0.19(-1.25%)
Jan 24, 2008	15.22	15.35	14.89	15.27	235,365	-0.19(-1.24%)
Jan 23, 2008	15.41	15.61	14.86	15.46	509,693	-0.44(-2.79%)
Jan 22, 2008	15.54	15.99	15.44	15.90	497,608	+0.08(+0.53%)
Jan 21, 2008	15.99	16.13	15.61	15.82	758,341	+0.00(+0.00%)
Jan 18, 2008	15.99	16.13	15.61	15.82	758,341	-0.02(-0.10%)
Jan 17, 2008	16.42	16.62	15.75	15.83	747,675	-0.50(-3.09%)
Jan 16, 2008	16.45	16.78	16.13	16.34	538,996	+0.32(+2.00%)
Jan 15, 2008	16.21	16.39	15.94	16.02	184,744	-0.15(-0.95%)
Jan 14, 2008	16.26	16.28	15.96	16.17	230,131	+0.13(+0.81%)
Jan 11, 2008	16.09	16.25	15.94	16.04	111,301	-0.18(-1.08%)
Jan 10, 2008	16.01	16.25	15.89	16.22	268,922	+0.31(+1.92%)
Jan 09, 2008	15.84	15.94	15.67	15.91	307,019	+0.14(+0.87%)
Jan 08, 2008	16.15	16.19	15.61	15.77	406,407	-0.03(-0.19%)
Jan 07, 2008	15.98	16.23	15.31	15.80	418,862	-0.45(-2.78%)
Jan 04, 2008	16.67	16.67	16.09	16.26	456,987	-0.61(-3.63%)
Jan 03, 2008	16.71	16.90	16.55	16.87	135,757	+0.15(+0.91%)
Jan 02, 2008	17.00	17.20	16.45	16.71	167,676	-0.17(-1.00%)