Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	5.841	5.979	5.750	5.864	233,108	+0.10(+1.72%)
Mar 31, 2006	5.872	5.872	5.765	5.765	61,647	-0.08(-1.31%)
Mar 30, 2006	5.811	5.926	5.773	5.841	200,706	-0.05(-0.78%)
Mar 29, 2006	5.872	6.017	5.780	5.887	37,239	+0.01(+0.13%)
Mar 28, 2006	5.849	6.017	5.773	5.880	64,595	+0.01(+0.13%)
Mar 27, 2006	5.964	6.010	5.773	5.872	34,601	-0.09(-1.54%)
Mar 24, 2006	5.964	6.002	5.933	5.964	29,403	+0.02(+0.26%)
Mar 23, 2006	5.903	5.979	5.849	5.949	27,073	-0.02(-0.38%)
Mar 22, 2006	5.956	5.994	5.910	5.971	26,419	+0.05(+0.90%)
Mar 21, 2006	5.941	6.010	5.857	5.918	25,386	-0.01(-0.13%)
Mar 20, 2006	5.864	5.933	5.826	5.926	33,220	+0.12(+2.11%)
Mar 17, 2006	5.796	5.941	5.796	5.803	59,129	+0.02(+0.26%)
Mar 16, 2006	5.734	5.933	5.734	5.788	22,863	-0.06(-1.05%)
Mar 15, 2006	5.857	5.926	5.727	5.849	105,813	+0.00(+0.00%)
Mar 14, 2006	5.780	5.864	5.742	5.849	81,588	+0.04(+0.66%)
Mar 13, 2006	5.796	5.895	5.788	5.811	51,194	+0.00(+0.00%)
Mar 10, 2006	5.811	5.857	5.757	5.811	45,330	+0.01(+0.13%)
Mar 09, 2006	5.956	5.956	5.773	5.803	31,518	-0.12(-2.06%)
Mar 08, 2006	5.819	5.941	5.780	5.926	33,290	+0.11(+1.97%)
Mar 07, 2006	5.742	5.849	5.742	5.811	33,853	+0.08(+1.47%)
Mar 06, 2006	5.734	5.780	5.712	5.727	82,135	-0.05(-0.93%)
Mar 03, 2006	5.841	5.841	5.780	5.780	28,995	-0.06(-1.05%)
Mar 02, 2006	5.849	5.880	5.704	5.841	332,018	+0.00(+0.00%)
Mar 01, 2006	5.841	5.841	5.780	5.841	9,626	+0.07(+1.19%)
Feb 28, 2006	5.834	5.857	5.757	5.773	36,195	-0.06(-1.05%)
Feb 27, 2006	5.811	5.864	5.742	5.834	21,327	+0.05(+0.79%)
Feb 24, 2006	5.773	5.788	5.727	5.788	30,290	+0.08(+1.47%)
Feb 23, 2006	5.849	5.849	5.704	5.704	316,708	-0.17(-2.86%)
Feb 22, 2006	5.903	5.926	5.773	5.872	323,126	+0.11(+1.86%)
Feb 21, 2006	5.727	5.803	5.701	5.765	53,339	+0.11(+1.89%)
Feb 17, 2006	5.673	5.681	5.627	5.658	33,951	-0.02(-0.27%)
Feb 16, 2006	5.650	5.750	5.620	5.673	138,505	+0.01(+0.14%)
Feb 15, 2006	5.459	5.696	5.459	5.666	637,816	+0.16(+2.92%)
Feb 14, 2006	5.505	5.589	5.360	5.505	776,525	-0.04(-0.69%)
Feb 13, 2006	5.604	5.604	5.505	5.543	163,666	-0.02(-0.28%)
Feb 10, 2006	5.543	5.597	5.513	5.559	422,814	+0.02(+0.28%)
Feb 09, 2006	5.658	5.696	5.543	5.543	119,784	-0.17(-2.95%)
Feb 08, 2006	5.681	5.796	5.627	5.712	592,549	+0.10(+1.77%)
Feb 07, 2006	5.574	5.727	5.574	5.612	231,378	-0.02(-0.27%)
Feb 06, 2006	5.696	5.765	5.604	5.627	133,468	-0.06(-1.08%)
Feb 03, 2006	5.681	5.750	5.635	5.689	249,148	+0.01(+0.13%)
Feb 02, 2006	5.887	5.956	5.551	5.681	397,138	-0.22(-3.76%)
Feb 01, 2006	6.002	6.002	5.903	5.903	572,404	-0.19(-3.14%)
Jan 31, 2006	6.132	6.140	6.033	6.094	49,754	-0.07(-1.12%)
Jan 30, 2006	6.231	6.231	6.109	6.163	48,526	-0.10(-1.59%)
Jan 27, 2006	6.308	6.308	6.117	6.262	125,143	+0.06(+0.98%)
Jan 26, 2006	6.231	6.285	6.155	6.201	82,987	-0.03(-0.48%)
Jan 25, 2006	6.231	6.254	6.193	6.231	235,126	+0.01(+0.12%)
Jan 24, 2006	6.262	6.262	6.178	6.224	13,568	+0.03(+0.49%)
Jan 23, 2006	6.270	6.270	6.178	6.193	24,797	-0.01(-0.12%)
Jan 20, 2006	6.216	6.293	6.170	6.201	42,932	-0.02(-0.25%)
Jan 19, 2006	6.239	6.316	6.117	6.216	40,077	-0.02(-0.37%)
Jan 18, 2006	6.254	6.277	6.201	6.239	68,242	-0.08(-1.21%)
Jan 17, 2006	6.331	6.353	6.247	6.316	119,965	+0.08(+1.35%)
Jan 13, 2006	6.178	6.247	6.025	6.231	485,329	+0.05(+0.74%)
Jan 12, 2006	6.193	6.300	6.186	6.186	102,276	-0.08(-1.22%)
Jan 11, 2006	6.216	6.300	6.163	6.262	31,251	+0.00(+0.00%)
Jan 10, 2006	6.224	6.354	6.101	6.262	33,905	-0.01(-0.12%)
Jan 09, 2006	6.293	6.316	6.216	6.270	25,673	-0.05(-0.73%)
Jan 06, 2006	6.354	6.354	6.216	6.316	53,264	+0.06(+0.98%)
Jan 05, 2006	6.323	6.323	6.056	6.254	99,932	-0.11(-1.68%)
Jan 04, 2006	6.484	6.606	6.316	6.361	101,110	-0.20(-3.03%)
Jan 03, 2006	6.499	6.629	6.461	6.560	165,031	+0.13(+2.02%)
Dec 30, 2005	6.377	6.461	6.377	6.430	36,310	+0.04(+0.60%)
Dec 29, 2005	6.384	6.430	6.369	6.392	365,278	+0.07(+1.09%)
Dec 28, 2005	6.338	6.430	6.308	6.323	388,965	+0.01(+0.18%)
Dec 27, 2005	6.384	6.384	6.270	6.312	144,782	-0.03(-0.54%)
Dec 23, 2005	6.499	6.499	6.338	6.346	627,661	-0.03(-0.48%)
Dec 22, 2005	6.338	6.438	6.338	6.377	272,596	+0.04(+0.60%)
Dec 21, 2005	6.415	6.453	6.338	6.338	153,523	-0.08(-1.31%)
Dec 20, 2005	6.430	6.461	6.384	6.423	305,314	+0.15(+2.31%)
Dec 19, 2005	6.300	6.438	6.270	6.277	196,634	-0.06(-0.96%)
Dec 16, 2005	6.361	6.392	6.331	6.338	247,488	+0.00(+0.00%)
Dec 15, 2005	6.300	6.415	6.300	6.338	505,282	+0.02(+0.24%)
Dec 14, 2005	6.277	6.346	6.277	6.323	206,974	+0.09(+1.47%)
Dec 13, 2005	6.132	6.254	6.132	6.231	65,977	+0.12(+2.00%)
Dec 12, 2005	6.017	6.147	6.017	6.109	126,892	+0.11(+1.78%)
Dec 09, 2005	5.926	6.025	5.926	6.002	163,927	-0.02(-0.25%)
Dec 08, 2005	5.926	6.109	5.926	6.017	26,775	+0.05(+0.90%)
Dec 07, 2005	6.109	6.109	5.918	5.964	21,308	-0.07(-1.14%)
Dec 06, 2005	5.918	6.048	5.918	6.033	35,837	+0.09(+1.54%)
Dec 05, 2005	6.079	6.079	5.895	5.941	70,620	-0.15(-2.39%)
Dec 02, 2005	6.117	6.124	6.017	6.086	70,314	-0.02(-0.38%)
Dec 01, 2005	6.124	6.178	6.017	6.109	10,858	-0.01(-0.13%)
Nov 30, 2005	6.109	6.186	6.094	6.117	39,958	+0.00(+0.00%)
Nov 29, 2005	6.109	6.193	6.109	6.117	226,831	+0.02(+0.25%)
Nov 28, 2005	6.086	6.186	6.086	6.101	163,739	-0.02(-0.25%)
Nov 25, 2005	6.124	6.170	6.117	6.117	13,943	-0.07(-1.11%)
Nov 23, 2005	6.186	6.208	6.132	6.186	213,392	+0.07(+1.12%)
Nov 22, 2005	6.163	6.186	6.079	6.117	125,339	-0.07(-1.11%)
Nov 21, 2005	6.201	6.216	6.124	6.186	75,767	+0.00(+0.00%)
Nov 18, 2005	6.193	6.201	6.132	6.186	163,742	+0.04(+0.62%)
Nov 17, 2005	6.254	6.277	6.117	6.147	34,281	+0.13(+2.16%)
Nov 16, 2005	5.918	6.178	5.918	6.017	28,591	+0.15(+2.61%)
Nov 15, 2005	5.926	5.964	5.650	5.864	83,656	-0.06(-1.03%)
Nov 14, 2005	6.101	6.101	5.926	5.926	54,078	-0.31(-4.91%)
Nov 11, 2005	6.285	6.331	6.201	6.231	18,562	-0.02(-0.24%)
Nov 10, 2005	6.208	6.361	6.163	6.247	41,653	+0.00(+0.00%)
Nov 09, 2005	6.377	6.384	6.217	6.247	13,938	-0.01(-0.12%)
Nov 08, 2005	6.155	6.308	6.155	6.254	17,549	+0.02(+0.37%)
Nov 07, 2005	6.308	6.346	6.178	6.231	21,594	-0.05(-0.85%)
Nov 04, 2005	6.308	6.400	6.285	6.285	31,979	-0.10(-1.56%)
Nov 03, 2005	6.423	6.423	6.224	6.384	33,098	-0.02(-0.24%)
Nov 02, 2005	6.140	6.446	6.140	6.400	41,233	+0.13(+2.07%)
Nov 01, 2005	6.163	6.438	6.079	6.270	152,800	+0.05(+0.74%)
Oct 31, 2005	6.338	6.354	6.040	6.224	42,991	-0.23(-3.55%)
Oct 28, 2005	6.308	6.522	6.308	6.453	18,668	+0.18(+2.93%)
Oct 27, 2005	6.499	6.598	6.239	6.270	66,776	-0.33(-4.98%)
Oct 26, 2005	6.606	6.698	6.522	6.598	78,938	-0.16(-2.38%)
Oct 25, 2005	6.690	6.782	6.690	6.759	69,862	+0.03(+0.45%)
Oct 24, 2005	6.453	6.790	6.453	6.728	59,102	+0.31(+4.76%)
Oct 21, 2005	6.415	6.537	6.400	6.423	8,675	-0.03(-0.47%)
Oct 20, 2005	6.384	6.499	6.300	6.453	104,449	+0.18(+2.93%)
Oct 19, 2005	6.231	6.377	6.231	6.270	11,198	+0.02(+0.37%)
Oct 18, 2005	6.270	6.331	6.247	6.247	12,524	-0.05(-0.84%)
Oct 17, 2005	6.270	6.354	6.270	6.299	19,840	+0.01(+0.11%)
Oct 14, 2005	6.400	6.400	6.231	6.293	16,513	-0.06(-0.96%)
Oct 13, 2005	6.392	6.407	6.239	6.354	21,355	+0.08(+1.22%)
Oct 12, 2005	6.331	6.423	6.262	6.277	7,373	-0.09(-1.44%)
Oct 11, 2005	6.338	6.438	6.239	6.369	7,329	-0.03(-0.48%)
Oct 10, 2005	6.491	6.568	6.308	6.400	23,318	-0.02(-0.24%)
Oct 07, 2005	6.423	6.484	6.331	6.415	20,257	-0.02(-0.24%)
Oct 06, 2005	6.468	6.560	6.423	6.430	23,175	-0.15(-2.32%)
Oct 05, 2005	6.545	6.652	6.537	6.583	102,475	-0.07(-1.03%)
Oct 04, 2005	6.644	6.698	6.591	6.652	36,025	+0.01(+0.12%)
Oct 03, 2005	6.652	6.652	6.545	6.644	22,878	+0.06(+0.93%)
Sep 30, 2005	6.652	6.652	6.553	6.583	15,630	-0.02(-0.23%)
Sep 29, 2005	6.423	6.598	6.415	6.598	173,920	+0.25(+3.98%)
Sep 28, 2005	6.300	6.468	6.300	6.346	17,226	+0.10(+1.59%)
Sep 27, 2005	6.109	6.247	6.109	6.247	60,000	+0.24(+4.08%)
Sep 26, 2005	6.002	6.040	5.895	6.002	30,722	+0.02(+0.38%)
Sep 23, 2005	5.979	5.987	5.887	5.979	12,800	+0.02(+0.26%)
Sep 22, 2005	5.964	6.010	5.926	5.964	50,590	-0.10(-1.64%)
Sep 21, 2005	6.231	6.231	6.033	6.063	70,640	-0.10(-1.61%)
Sep 20, 2005	6.247	6.254	6.017	6.163	33,124	+0.00(+0.00%)
Sep 19, 2005	6.277	6.277	6.124	6.163	144,529	-0.23(-3.59%)
Sep 16, 2005	6.270	6.407	6.270	6.392	47,990	-0.03(-0.48%)
Sep 15, 2005	6.293	6.468	6.285	6.423	47,184	+0.09(+1.45%)
Sep 14, 2005	6.308	6.614	6.308	6.331	25,242	+0.04(+0.61%)
Sep 13, 2005	6.346	6.354	6.285	6.293	10,311	-0.08(-1.20%)
Sep 12, 2005	6.468	6.468	6.270	6.369	31,882	-0.05(-0.83%)
Sep 09, 2005	6.438	6.438	6.354	6.423	292,752	+0.01(+0.18%)
Sep 08, 2005	6.384	6.423	6.331	6.411	489,850	+0.03(+0.42%)
Sep 07, 2005	6.423	6.423	6.285	6.384	298,946	+0.02(+0.24%)
Sep 06, 2005	6.384	6.453	6.354	6.369	18,171	+0.05(+0.85%)
Sep 02, 2005	6.331	6.361	6.247	6.316	19,781	+0.08(+1.35%)
Sep 01, 2005	6.322	6.322	6.231	6.231	11,942	+0.00(+0.00%)
Aug 31, 2005	6.117	6.270	6.117	6.231	74,965	+0.01(+0.12%)
Aug 30, 2005	6.308	6.308	6.117	6.224	27,874	-0.10(-1.57%)
Aug 29, 2005	6.369	6.369	6.208	6.323	20,387	-0.02(-0.24%)
Aug 26, 2005	6.392	6.407	6.300	6.338	30,396	+0.00(+0.00%)
Aug 25, 2005	6.461	6.461	6.208	6.338	73,354	-0.25(-3.83%)
Aug 24, 2005	6.683	6.683	6.499	6.591	48,943	+0.03(+0.47%)
Aug 23, 2005	6.713	6.713	6.453	6.560	111,424	-0.11(-1.61%)
Aug 22, 2005	6.805	6.820	6.667	6.667	168,411	-0.21(-3.11%)
Aug 19, 2005	6.950	6.950	6.797	6.881	23,323	+0.02(+0.33%)
Aug 18, 2005	6.835	6.950	6.790	6.858	59,805	+0.08(+1.13%)
Aug 17, 2005	6.545	6.828	6.537	6.782	171,692	+0.28(+4.35%)
Aug 16, 2005	6.499	6.568	6.423	6.499	152,337	+0.07(+1.07%)
Aug 15, 2005	6.270	6.484	6.270	6.430	17,114	+0.16(+2.56%)
Aug 12, 2005	6.262	6.392	6.208	6.270	11,637	+0.04(+0.61%)
Aug 11, 2005	6.147	6.499	6.147	6.231	221,504	-0.07(-1.09%)
Aug 10, 2005	6.316	6.331	6.247	6.300	71,717	+0.04(+0.61%)
Aug 09, 2005	6.193	6.346	6.132	6.262	45,502	+0.05(+0.74%)
Aug 08, 2005	6.346	6.392	6.201	6.216	115,649	-0.06(-0.97%)
Aug 05, 2005	6.163	6.354	6.163	6.277	53,666	+0.01(+0.12%)
Aug 04, 2005	6.285	6.446	6.270	6.270	12,117	-0.15(-2.26%)
Aug 03, 2005	6.392	6.507	6.369	6.415	22,325	-0.11(-1.64%)
Aug 02, 2005	6.430	6.652	6.400	6.522	21,608	+0.00(+0.00%)