Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.34	11.43	11.29	11.32	445,944	+0.04(+0.34%)
Mar 29, 2007	11.24	11.36	11.16	11.28	453,735	+0.14(+1.24%)
Mar 28, 2007	11.20	11.22	11.09	11.14	536,296	-0.06(-0.55%)
Mar 27, 2007	11.22	11.38	11.09	11.20	1,331,161	+0.27(+2.45%)
Mar 26, 2007	10.98	10.98	10.70	10.93	290,290	+0.05(+0.42%)
Mar 23, 2007	11.08	11.08	10.80	10.89	200,332	-0.02(-0.14%)
Mar 22, 2007	10.69	11.05	10.61	10.90	503,609	+0.35(+3.33%)
Mar 21, 2007	10.44	10.59	10.38	10.55	343,444	+0.15(+1.47%)
Mar 20, 2007	10.31	10.44	10.25	10.40	364,146	-0.01(-0.07%)
Mar 19, 2007	10.49	10.49	10.35	10.41	111,847	+0.08(+0.74%)
Mar 16, 2007	10.28	10.49	10.25	10.33	116,188	+0.08(+0.82%)
Mar 15, 2007	10.43	10.43	10.09	10.25	233,775	-0.14(-1.33%)
Mar 14, 2007	10.32	10.51	10.18	10.38	142,439	+0.05(+0.52%)
Mar 13, 2007	10.69	10.63	10.32	10.33	138,282	-0.36(-3.36%)
Mar 12, 2007	10.54	10.70	10.40	10.69	206,088	+0.11(+1.01%)
Mar 09, 2007	10.68	10.68	10.51	10.58	138,677	-0.04(-0.36%)
Mar 08, 2007	10.66	10.67	10.45	10.62	352,014	+0.19(+1.83%)
Mar 07, 2007	10.51	10.57	10.25	10.43	290,327	+0.21(+2.02%)
Mar 06, 2007	10.19	10.31	10.13	10.22	327,392	+0.18(+1.75%)
Mar 05, 2007	9.955	10.18	9.802	10.05	409,539	-0.18(-1.72%)
Mar 02, 2007	10.21	10.46	10.17	10.22	336,083	-0.08(-0.74%)
Mar 01, 2007	9.940	10.44	9.894	10.30	541,797	-0.15(-1.46%)
Feb 28, 2007	10.34	10.54	10.26	10.45	677,025	+0.29(+2.86%)
Feb 27, 2007	10.21	10.32	9.932	10.16	1,425,113	-0.50(-4.73%)
Feb 26, 2007	10.92	11.01	10.42	10.67	533,991	-0.38(-3.46%)
Feb 23, 2007	10.98	11.19	10.96	11.05	359,656	+0.04(+0.35%)
Feb 22, 2007	10.93	11.15	10.37	11.01	978,986	-0.31(-2.70%)
Feb 21, 2007	11.47	11.47	11.16	11.32	577,197	-0.07(-0.60%)
Feb 20, 2007	11.09	11.57	10.95	11.38	1,417,095	+0.17(+1.50%)
Feb 16, 2007	11.09	11.34	10.90	11.22	608,351	+0.34(+3.16%)
Feb 15, 2007	10.96	10.97	10.80	10.87	730,909	-0.28(-2.54%)
Feb 14, 2007	10.96	11.20	10.93	11.16	962,588	+0.35(+3.26%)
Feb 13, 2007	10.70	11.01	10.61	10.80	437,907	+0.30(+2.84%)
Feb 12, 2007	10.40	10.63	10.37	10.51	416,024	+0.05(+0.51%)
Feb 09, 2007	10.47	10.73	10.44	10.45	375,877	-0.05(-0.51%)
Feb 08, 2007	10.70	10.72	10.40	10.51	431,901	-0.14(-1.29%)
Feb 07, 2007	10.63	10.72	10.50	10.64	622,182	+0.18(+1.75%)
Feb 06, 2007	10.70	10.82	10.46	10.46	1,111,394	+0.10(+0.96%)
Feb 05, 2007	10.31	10.45	10.25	10.36	761,782	+0.11(+1.12%)
Feb 02, 2007	10.21	10.35	10.13	10.25	1,136,371	+0.21(+2.13%)
Feb 01, 2007	9.726	10.17	9.665	10.03	1,821,979	+0.53(+5.55%)
Jan 31, 2007	9.466	9.603	9.366	9.504	298,323	-0.02(-0.24%)
Jan 30, 2007	9.443	9.626	9.427	9.527	404,641	+0.15(+1.55%)
Jan 29, 2007	9.252	9.458	9.252	9.382	203,390	+0.07(+0.74%)
Jan 26, 2007	9.389	9.389	9.267	9.313	193,526	-0.02(-0.16%)
Jan 25, 2007	9.343	9.435	9.275	9.328	283,842	-0.19(-2.01%)
Jan 24, 2007	9.504	9.619	9.382	9.519	355,214	+0.05(+0.48%)
Jan 23, 2007	9.397	9.557	9.328	9.473	1,241,577	+0.28(+3.08%)
Jan 22, 2007	9.267	9.359	9.106	9.190	256,549	-0.04(-0.41%)
Jan 19, 2007	9.167	9.252	9.087	9.229	76,874	+0.01(+0.08%)
Jan 18, 2007	9.114	9.386	9.083	9.221	251,679	+0.14(+1.52%)
Jan 17, 2007	9.114	9.175	9.037	9.083	120,083	-0.09(-1.00%)
Jan 16, 2007	9.267	9.267	8.885	9.175	555,248	-0.10(-1.06%)
Jan 12, 2007	9.443	9.458	9.252	9.274	175,473	-0.12(-1.31%)
Jan 11, 2007	9.267	9.481	9.267	9.397	143,042	+0.19(+2.08%)
Jan 10, 2007	9.236	9.252	9.114	9.206	85,892	+0.02(+0.17%)
Jan 09, 2007	9.305	9.320	9.106	9.190	107,332	-0.13(-1.39%)
Jan 08, 2007	9.328	9.450	9.252	9.320	247,064	+0.15(+1.58%)
Jan 05, 2007	9.336	9.336	9.083	9.175	269,057	-0.09(-0.99%)
Jan 04, 2007	9.022	9.305	8.946	9.267	272,199	+0.47(+5.39%)
Jan 03, 2007	8.686	9.060	8.640	8.793	193,274	+0.05(+0.61%)
Dec 29, 2006	8.579	8.823	8.579	8.739	82,371	+0.07(+0.79%)
Dec 28, 2006	8.716	8.778	8.563	8.670	167,816	-0.12(-1.39%)
Dec 27, 2006	8.755	8.946	8.732	8.793	166,299	-0.01(-0.09%)
Dec 26, 2006	8.923	8.953	8.770	8.800	168,752	-0.15(-1.71%)
Dec 22, 2006	9.076	9.076	8.915	8.953	92,381	-0.06(-0.68%)
Dec 21, 2006	8.862	9.167	8.800	9.015	192,966	+0.25(+2.88%)
Dec 20, 2006	9.122	9.122	8.342	8.762	366,180	-0.37(-4.08%)
Dec 19, 2006	9.106	9.236	9.006	9.135	86,057	+0.01(+0.14%)
Dec 18, 2006	9.206	9.282	9.045	9.122	139,164	-0.12(-1.32%)
Dec 15, 2006	9.282	9.282	8.885	9.244	88,232	+0.13(+1.43%)
Dec 14, 2006	9.259	9.336	9.045	9.114	93,662	-0.09(-1.00%)
Dec 13, 2006	9.114	9.244	9.083	9.206	61,207	+0.15(+1.69%)
Dec 12, 2006	9.137	9.175	8.961	9.053	91,638	-0.02(-0.17%)
Dec 11, 2006	8.984	9.175	8.892	9.068	596,161	-0.07(-0.75%)
Dec 08, 2006	9.213	9.213	9.068	9.137	97,378	+0.18(+1.96%)
Dec 07, 2006	9.083	9.099	8.869	8.961	125,232	-0.13(-1.43%)
Dec 06, 2006	8.999	9.114	8.969	9.091	215,633	+0.14(+1.54%)
Dec 05, 2006	9.252	9.313	8.793	8.953	457,200	-0.62(-6.47%)
Dec 04, 2006	9.550	9.749	9.404	9.573	366,847	+0.10(+1.05%)
Dec 01, 2006	9.557	9.580	9.297	9.473	129,056	+0.06(+0.65%)
Nov 30, 2006	9.343	9.473	9.213	9.412	146,744	+0.30(+3.27%)
Nov 29, 2006	9.022	9.206	8.938	9.114	192,311	+0.19(+2.14%)
Nov 28, 2006	9.114	9.160	8.900	8.923	140,359	-0.16(-1.77%)
Nov 27, 2006	8.992	9.236	8.808	9.083	245,133	+0.29(+3.30%)
Nov 24, 2006	8.823	8.908	8.724	8.793	56,423	-0.02(-0.17%)
Nov 22, 2006	8.739	8.900	8.625	8.808	159,117	+0.23(+2.67%)
Nov 21, 2006	8.678	8.732	8.579	8.579	162,167	-0.12(-1.41%)
Nov 20, 2006	8.655	8.778	8.655	8.701	186,688	+0.07(+0.80%)
Nov 17, 2006	8.678	8.678	8.540	8.632	102,934	+0.02(+0.18%)
Nov 16, 2006	8.724	8.724	8.556	8.617	198,530	-0.06(-0.70%)
Nov 15, 2006	8.571	8.747	8.571	8.678	79,408	-0.07(-0.79%)
Nov 14, 2006	8.923	8.961	8.716	8.747	164,443	-0.18(-1.97%)
Nov 13, 2006	8.869	8.953	8.839	8.923	155,164	+0.14(+1.57%)
Nov 10, 2006	8.793	8.793	8.579	8.785	88,711	+0.08(+0.88%)
Nov 09, 2006	8.678	8.816	8.579	8.709	87,390	-0.05(-0.52%)
Nov 08, 2006	8.663	8.793	8.602	8.755	109,871	+0.08(+0.97%)
Nov 07, 2006	8.602	8.670	8.525	8.670	75,701	+0.15(+1.70%)
Nov 06, 2006	8.502	8.632	8.472	8.525	200,273	+0.25(+3.05%)
Nov 03, 2006	8.219	8.487	8.166	8.273	155,603	+0.14(+1.69%)
Nov 02, 2006	8.319	8.334	7.975	8.135	95,248	-0.12(-1.48%)
Nov 01, 2006	8.326	8.411	8.219	8.258	102,113	+0.05(+0.56%)
Oct 31, 2006	8.258	8.311	8.074	8.212	106,400	-0.08(-0.92%)
Oct 30, 2006	8.296	8.395	8.181	8.288	141,309	-0.07(-0.82%)
Oct 27, 2006	8.334	8.472	8.281	8.357	52,869	+0.10(+1.20%)
Oct 26, 2006	8.464	8.464	8.250	8.258	85,784	-0.12(-1.46%)
Oct 25, 2006	8.456	8.472	8.311	8.380	71,635	-0.07(-0.81%)
Oct 24, 2006	8.441	8.579	8.342	8.449	88,173	+0.07(+0.82%)
Oct 23, 2006	8.395	8.563	8.319	8.380	172,442	-0.02(-0.18%)
Oct 20, 2006	8.441	8.441	8.326	8.395	107,134	+0.08(+1.01%)
Oct 19, 2006	8.219	8.388	8.204	8.311	96,748	+0.12(+1.49%)
Oct 18, 2006	8.089	8.219	8.043	8.189	77,744	+0.18(+2.29%)
Oct 17, 2006	7.975	8.028	7.929	8.005	39,823	+0.09(+1.16%)
Oct 16, 2006	8.143	8.143	7.875	7.914	71,630	-0.19(-2.36%)
Oct 13, 2006	8.120	8.120	7.967	8.105	44,453	+0.06(+0.76%)
Oct 12, 2006	7.799	8.105	7.799	8.044	57,110	+0.26(+3.34%)
Oct 11, 2006	7.875	7.875	7.784	7.784	77,923	-0.14(-1.74%)
Oct 10, 2006	8.013	8.044	7.883	7.921	43,735	-0.16(-1.99%)
Oct 09, 2006	8.181	8.181	8.028	8.082	189,741	+0.12(+1.54%)
Oct 06, 2006	7.990	7.990	7.845	7.959	51,988	+0.12(+1.56%)
Oct 05, 2006	7.952	7.952	7.837	7.837	99,416	-0.08(-1.06%)
Oct 04, 2006	7.982	7.990	7.822	7.921	136,825	+0.00(+0.00%)
Oct 03, 2006	7.761	7.974	7.761	7.921	73,288	+0.34(+4.54%)
Oct 02, 2006	7.631	7.722	7.501	7.577	64,082	+0.10(+1.33%)
Sep 29, 2006	7.722	7.722	7.462	7.478	113,017	-0.12(-1.61%)
Sep 28, 2006	7.508	7.715	7.508	7.600	60,913	+0.16(+2.16%)
Sep 27, 2006	7.325	7.462	7.325	7.439	79,257	+0.21(+2.96%)
Sep 26, 2006	7.256	7.264	7.141	7.225	51,178	+0.02(+0.32%)
Sep 25, 2006	7.256	7.264	7.134	7.202	69,231	+0.13(+1.84%)
Sep 22, 2006	7.149	7.172	7.072	7.072	18,866	-0.08(-1.07%)
Sep 21, 2006	7.111	7.187	7.103	7.149	237,233	+0.05(+0.65%)
Sep 20, 2006	7.157	7.180	7.034	7.103	94,416	-0.01(-0.11%)
Sep 19, 2006	7.103	7.141	7.072	7.111	327,112	+0.00(+0.00%)
Sep 18, 2006	7.141	7.187	7.095	7.111	166,729	-0.03(-0.43%)
Sep 15, 2006	7.225	7.225	7.141	7.141	14,924	-0.01(-0.11%)
Sep 14, 2006	7.134	7.187	7.134	7.149	21,765	+0.00(+0.00%)
Sep 13, 2006	7.264	7.264	7.050	7.149	154,271	+0.01(+0.11%)
Sep 12, 2006	7.042	7.172	7.042	7.141	43,663	+0.03(+0.43%)
Sep 11, 2006	7.241	7.241	7.011	7.111	29,367	+0.04(+0.54%)
Sep 08, 2006	7.034	7.126	7.034	7.072	44,469	-0.04(-0.54%)
Sep 07, 2006	7.011	7.111	6.988	7.111	45,383	+0.19(+2.76%)
Sep 06, 2006	7.202	7.225	6.920	6.920	192,034	-0.22(-3.10%)
Sep 05, 2006	7.080	7.225	7.004	7.141	68,140	+0.01(+0.11%)
Sep 01, 2006	7.111	7.187	7.050	7.134	53,912	+0.02(+0.32%)
Aug 31, 2006	7.072	7.164	6.973	7.111	44,941	+0.05(+0.65%)
Aug 30, 2006	6.958	7.233	6.958	7.065	18,301	+0.01(+0.11%)
Aug 29, 2006	7.088	7.118	6.988	7.057	45,774	-0.05(-0.75%)
Aug 28, 2006	7.126	7.202	7.042	7.111	66,900	+0.04(+0.54%)
Aug 25, 2006	7.233	7.241	6.965	7.072	76,979	-0.18(-2.53%)
Aug 24, 2006	7.256	7.302	7.149	7.256	143,000	-0.07(-0.94%)
Aug 23, 2006	7.294	7.409	7.126	7.325	85,342	+0.09(+1.27%)
Aug 22, 2006	7.256	7.264	7.202	7.233	132,067	+0.03(+0.42%)
Aug 21, 2006	7.080	7.386	7.080	7.202	123,400	+0.02(+0.32%)
Aug 18, 2006	7.264	7.264	7.118	7.180	125,300	+0.08(+1.08%)
Aug 17, 2006	7.149	7.241	7.050	7.103	176,446	-0.12(-1.69%)
Aug 16, 2006	7.149	7.310	7.065	7.225	177,540	+0.24(+3.39%)
Aug 15, 2006	7.027	7.088	6.958	6.988	143,094	-0.02(-0.33%)
Aug 14, 2006	6.897	7.103	6.897	7.011	133,703	+0.11(+1.55%)
Aug 11, 2006	7.111	7.111	6.759	6.904	180,698	-0.04(-0.55%)
Aug 10, 2006	6.981	7.011	6.897	6.942	50,545	-0.04(-0.55%)
Aug 09, 2006	7.050	7.126	6.912	6.981	82,900	-0.05(-0.65%)
Aug 08, 2006	7.095	7.134	6.991	7.027	81,507	+0.00(+0.00%)
Aug 07, 2006	7.095	7.095	6.981	7.027	63,777	+0.01(+0.11%)
Aug 04, 2006	7.118	7.118	6.981	7.019	54,629	-0.06(-0.86%)
Aug 03, 2006	7.072	7.149	6.965	7.080	201,056	+0.01(+0.11%)
Aug 02, 2006	7.065	7.187	6.981	7.072	169,677	+0.08(+1.20%)
Aug 01, 2006	6.988	7.141	6.973	6.988	270,447	-0.11(-1.51%)
Jul 31, 2006	6.912	7.149	6.881	7.095	116,220	+0.12(+1.75%)
Jul 28, 2006	7.050	7.111	6.973	6.973	97,270	-0.15(-2.04%)
Jul 27, 2006	6.927	7.218	6.920	7.118	610,508	+0.39(+5.80%)
Jul 26, 2006	6.705	6.843	6.705	6.728	108,490	-0.11(-1.68%)
Jul 25, 2006	6.859	6.920	6.774	6.843	47,753	-0.09(-1.32%)
Jul 24, 2006	6.774	6.950	6.744	6.935	56,724	+0.24(+3.54%)
Jul 21, 2006	6.797	6.797	6.667	6.698	138,506	-0.09(-1.35%)
Jul 20, 2006	6.614	6.805	6.606	6.790	84,512	+0.39(+6.09%)
Jul 19, 2006	6.430	6.453	6.270	6.400	724,533	-0.06(-0.95%)
Jul 18, 2006	6.522	6.637	6.377	6.461	695,624	+0.11(+1.81%)
Jul 17, 2006	6.415	6.499	6.239	6.346	311,467	+0.21(+3.49%)
Jul 14, 2006	6.140	6.186	6.075	6.132	30,873	-0.03(-0.50%)
Jul 13, 2006	6.155	6.270	6.063	6.163	103,330	-0.18(-2.89%)
Jul 12, 2006	6.553	6.553	6.346	6.346	57,386	-0.44(-6.43%)
Jul 11, 2006	6.751	6.874	6.721	6.782	46,296	-0.04(-0.56%)
Jul 10, 2006	6.835	6.935	6.744	6.820	50,879	+0.03(+0.45%)
Jul 07, 2006	6.759	6.866	6.705	6.790	57,751	+0.10(+1.49%)
Jul 06, 2006	6.721	6.843	6.606	6.690	90,194	+0.05(+0.69%)
Jul 05, 2006	6.598	6.705	6.537	6.644	120,991	+0.18(+2.84%)
Jul 03, 2006	6.446	6.560	6.400	6.461	64,873	+0.18(+2.92%)
Jun 30, 2006	6.101	6.316	6.101	6.277	67,537	+0.05(+0.74%)
Jun 29, 2006	6.293	6.331	6.124	6.231	80,565	+0.05(+0.74%)
Jun 28, 2006	6.400	6.400	6.117	6.186	40,132	-0.01(-0.12%)
Jun 27, 2006	6.285	6.384	6.152	6.193	58,142	-0.12(-1.94%)
Jun 26, 2006	6.438	6.438	6.231	6.316	48,914	-0.12(-1.90%)
Jun 23, 2006	6.415	6.507	6.346	6.438	61,273	+0.05(+0.84%)
Jun 22, 2006	6.514	6.660	6.384	6.384	83,859	-0.16(-2.45%)
Jun 21, 2006	6.553	6.660	6.438	6.545	43,995	+0.05(+0.71%)
Jun 20, 2006	6.514	6.583	6.415	6.499	48,663	+0.00(+0.00%)
Jun 19, 2006	6.591	6.652	6.423	6.499	40,315	-0.08(-1.28%)
Jun 16, 2006	6.583	6.675	6.507	6.583	45,821	-0.04(-0.58%)
Jun 15, 2006	6.461	6.667	6.461	6.621	49,665	+0.26(+4.09%)
Jun 14, 2006	6.270	6.453	6.216	6.361	83,037	+0.08(+1.34%)
Jun 13, 2006	6.400	6.446	6.254	6.277	136,186	-0.11(-1.79%)
Jun 12, 2006	6.468	6.553	6.361	6.392	47,732	-0.05(-0.83%)
Jun 09, 2006	6.461	6.698	6.423	6.446	51,070	+0.03(+0.48%)
Jun 08, 2006	6.476	6.652	6.354	6.415	36,121	-0.13(-1.99%)
Jun 07, 2006	6.514	6.728	6.499	6.545	59,767	-0.08(-1.15%)
Jun 06, 2006	6.644	6.690	6.514	6.621	40,948	-0.05(-0.80%)
Jun 05, 2006	6.575	6.744	6.511	6.675	78,968	+0.11(+1.75%)
Jun 02, 2006	6.675	6.767	6.560	6.560	44,305	-0.18(-2.61%)
Jun 01, 2006	6.533	6.797	6.507	6.736	104,505	+0.23(+3.53%)
May 31, 2006	6.690	6.736	6.507	6.507	49,822	-0.13(-1.96%)
May 30, 2006	6.553	6.751	6.553	6.637	51,368	-0.15(-2.14%)
May 26, 2006	6.660	6.805	6.652	6.782	81,616	+0.15(+2.19%)
May 25, 2006	6.728	6.774	6.591	6.637	115,985	-0.12(-1.81%)
May 24, 2006	6.927	6.950	6.690	6.759	138,223	-0.25(-3.60%)
May 23, 2006	7.011	7.080	6.958	7.011	73,119	+0.06(+0.88%)
May 22, 2006	7.034	7.187	6.920	6.950	108,681	+0.06(+0.89%)
May 19, 2006	6.835	6.996	6.835	6.889	170,490	+0.07(+1.01%)
May 18, 2006	7.065	7.134	6.774	6.820	89,380	-0.30(-4.19%)
May 17, 2006	7.202	7.310	7.057	7.118	152,965	-0.13(-1.79%)
May 16, 2006	7.325	7.424	7.202	7.248	347,908	-0.01(-0.11%)
May 15, 2006	7.264	7.317	7.050	7.256	256,256	+0.35(+5.09%)
May 12, 2006	6.843	6.988	6.843	6.904	58,122	+0.05(+0.78%)
May 11, 2006	6.981	6.981	6.805	6.851	109,675	-0.05(-0.67%)
May 10, 2006	6.858	7.034	6.843	6.897	81,511	+0.02(+0.22%)
May 09, 2006	6.858	6.965	6.774	6.881	47,293	+0.11(+1.58%)
May 08, 2006	6.705	6.866	6.705	6.774	112,301	+0.21(+3.14%)
May 05, 2006	6.575	6.575	6.491	6.568	632,951	+0.08(+1.30%)
May 04, 2006	6.560	6.560	6.430	6.484	72,434	+0.12(+1.92%)
May 03, 2006	6.423	6.530	6.354	6.361	72,310	-0.08(-1.19%)
May 02, 2006	6.354	6.507	6.354	6.438	38,033	+0.01(+0.12%)
May 01, 2006	6.438	6.491	6.361	6.430	21,597	+0.03(+0.48%)
Apr 28, 2006	6.507	6.522	6.400	6.400	33,481	-0.06(-0.95%)
Apr 27, 2006	6.461	6.545	6.346	6.461	88,974	-0.04(-0.59%)
Apr 26, 2006	6.400	6.575	6.400	6.499	119,611	+0.04(+0.59%)
Apr 25, 2006	6.438	6.560	6.407	6.461	180,675	+0.13(+2.05%)
Apr 24, 2006	6.346	6.415	6.255	6.331	42,508	-0.02(-0.36%)
Apr 21, 2006	6.208	6.377	6.208	6.354	45,581	+0.08(+1.34%)
Apr 20, 2006	6.247	6.316	6.247	6.270	79,841	+0.18(+3.02%)
Apr 19, 2006	5.971	6.101	5.971	6.086	28,024	+0.11(+1.92%)
Apr 18, 2006	6.002	6.040	5.971	5.971	126,190	-0.02(-0.38%)
Apr 17, 2006	5.956	6.094	5.949	5.994	10,661	-0.05(-0.76%)
Apr 13, 2006	6.017	6.124	6.017	6.040	10,759	+0.02(+0.38%)
Apr 12, 2006	6.132	6.193	5.987	6.017	51,725	-0.11(-1.87%)
Apr 11, 2006	6.010	6.140	6.010	6.132	32,158	+0.08(+1.39%)
Apr 10, 2006	5.979	6.140	5.979	6.048	128,493	+0.15(+2.59%)
Apr 07, 2006	5.971	5.987	5.872	5.895	120,037	-0.13(-2.16%)
Apr 06, 2006	5.956	6.086	5.887	6.025	124,509	+0.10(+1.68%)
Apr 05, 2006	5.872	6.017	5.872	5.926	29,368	-0.07(-1.15%)
Apr 04, 2006	5.933	5.994	5.895	5.994	36,503	+0.13(+2.22%)