Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.236	4.259	4.091	4.205	73,372	+0.00(+0.00%)
Jul 30, 2003	4.335	4.343	4.167	4.205	175,779	+0.17(+4.17%)
Jul 29, 2003	4.052	4.190	4.022	4.037	29,296	+0.06(+1.54%)
Jul 28, 2003	3.907	4.037	3.907	3.976	18,179	-0.09(-2.26%)
Jul 25, 2003	3.953	4.068	3.953	4.068	64,086	+0.07(+1.72%)
Jul 24, 2003	3.945	3.999	3.945	3.999	78,996	-0.03(-0.76%)
Jul 23, 2003	4.014	4.129	3.961	4.029	196,836	+0.02(+0.38%)
Jul 22, 2003	4.052	4.052	3.968	4.014	20,141	+0.04(+0.96%)
Jul 21, 2003	3.984	4.006	3.938	3.976	20,403	+0.02(+0.39%)
Jul 18, 2003	3.785	3.976	3.708	3.961	58,724	+0.18(+4.65%)
Jul 17, 2003	3.785	3.838	3.785	3.785	18,310	-0.02(-0.60%)
Jul 16, 2003	3.785	3.884	3.716	3.808	113,001	-0.08(-2.16%)
Jul 15, 2003	3.838	3.907	3.822	3.892	25,242	+0.03(+0.79%)
Jul 14, 2003	3.785	3.892	3.762	3.861	69,579	+0.10(+2.64%)
Jul 11, 2003	3.647	3.785	3.647	3.762	85,404	+0.00(+0.02%)
Jul 10, 2003	3.716	3.762	3.632	3.761	24,065	+0.01(+0.39%)
Jul 09, 2003	3.785	3.785	3.708	3.747	29,427	-0.13(-3.35%)
Jul 08, 2003	3.907	3.991	3.808	3.876	92,336	-0.14(-3.43%)
Jul 07, 2003	4.083	4.083	3.984	4.014	75,465	-0.08(-1.87%)
Jul 03, 2003	4.136	4.205	4.075	4.091	32,435	-0.14(-3.26%)
Jul 02, 2003	4.167	4.228	4.144	4.228	210,700	+0.21(+5.33%)
Jul 01, 2003	3.976	4.091	3.915	4.014	124,118	+0.27(+7.14%)
Jun 30, 2003	3.747	3.831	3.724	3.747	79,388	-0.01(-0.20%)
Jun 27, 2003	3.647	3.777	3.647	3.754	10,332	+0.13(+3.59%)
Jun 26, 2003	3.624	3.655	3.594	3.624	117,578	+0.12(+3.49%)
Jun 25, 2003	3.471	3.578	3.341	3.502	65,525	+0.06(+1.78%)
Jun 24, 2003	3.334	3.441	3.334	3.441	15,563	+0.11(+3.21%)
Jun 23, 2003	3.364	3.395	3.334	3.334	8,762	-0.08(-2.46%)
Jun 20, 2003	3.418	3.456	3.380	3.418	89,067	+0.02(+0.45%)
Jun 19, 2003	3.441	3.548	3.402	3.402	133,927	+0.04(+1.14%)
Jun 18, 2003	3.372	3.402	3.364	3.364	103,061	-0.02(-0.68%)
Jun 17, 2003	3.418	3.456	3.364	3.387	411,722	+0.02(+0.45%)
Jun 16, 2003	3.387	3.441	3.303	3.372	243,397	+0.24(+7.56%)
Jun 13, 2003	3.127	3.234	3.127	3.135	15,563	-0.02(-0.73%)
Jun 12, 2003	3.142	3.165	3.135	3.158	78,342	+0.05(+1.47%)
Jun 11, 2003	3.051	3.150	3.051	3.112	23,541	+0.07(+2.26%)
Jun 10, 2003	3.020	3.043	2.997	3.043	213,839	+0.05(+1.50%)
Jun 09, 2003	3.188	3.188	2.998	2.998	7,193	-0.21(-6.64%)
Jun 06, 2003	3.288	3.288	3.211	3.211	21,056	+0.02(+0.48%)
Jun 05, 2003	3.188	3.196	3.188	3.196	4,969	+0.01(+0.22%)
Jun 04, 2003	3.250	3.295	3.181	3.189	7,454	-0.14(-4.11%)
Jun 03, 2003	3.318	3.334	3.280	3.326	74,157	+0.01(+0.23%)
Jun 02, 2003	3.418	3.418	3.318	3.318	162,701	-0.09(-2.69%)
May 30, 2003	3.410	3.433	3.349	3.410	3,531	+0.08(+2.53%)
May 29, 2003	3.334	3.334	3.326	3.326	1,307	-0.06(-1.81%)
May 28, 2003	3.448	3.448	3.295	3.387	18,702	-0.12(-3.49%)
May 27, 2003	3.334	3.571	3.334	3.509	29,819	+0.24(+7.27%)
May 23, 2003	3.097	3.303	3.097	3.272	24,065	+0.21(+6.71%)
May 22, 2003	3.035	3.097	3.035	3.066	5,493	+0.04(+1.26%)
May 21, 2003	2.982	3.089	2.982	3.028	40,544	-0.02(-0.75%)
May 20, 2003	3.158	3.158	2.982	3.051	33,743	-0.15(-4.77%)
May 19, 2003	3.303	3.303	3.158	3.204	23,672	-0.13(-3.90%)
May 16, 2003	3.318	3.357	3.318	3.334	4,185	-0.02(-0.46%)
May 15, 2003	3.441	3.479	3.341	3.349	21,449	-0.02(-0.68%)
May 14, 2003	3.349	3.402	3.311	3.372	41,852	+0.05(+1.61%)
May 13, 2003	3.402	3.402	3.227	3.318	56,893	-0.08(-2.47%)
May 12, 2003	3.402	3.441	3.364	3.402	632,755	+0.01(+0.23%)
May 09, 2003	3.425	3.425	3.387	3.395	181,665	+0.02(+0.45%)
May 08, 2003	3.448	3.487	3.380	3.380	597,703	-0.06(-1.78%)
May 07, 2003	3.441	3.471	3.433	3.441	60,424	+0.00(+0.00%)
May 06, 2003	3.448	3.479	3.418	3.441	48,130	+0.04(+1.12%)
May 05, 2003	3.456	3.456	3.387	3.402	85,404	+0.06(+1.83%)
May 02, 2003	3.334	3.425	3.227	3.341	43,814	+0.05(+1.63%)
May 01, 2003	3.418	3.418	3.211	3.288	8,893	-0.13(-3.80%)
Apr 30, 2003	3.219	3.441	3.188	3.418	168,978	+0.21(+6.43%)
Apr 29, 2003	3.219	3.250	3.211	3.211	50,353	+0.02(+0.72%)
Apr 28, 2003	3.188	3.234	3.181	3.188	27,857	+0.05(+1.71%)
Apr 25, 2003	3.127	3.188	3.127	3.135	47,607	-0.01(-0.24%)
Apr 24, 2003	3.150	3.181	3.097	3.142	59,508	+0.01(+0.24%)
Apr 23, 2003	3.020	3.142	3.020	3.135	16,871	+0.07(+2.24%)
Apr 22, 2003	2.997	3.066	2.997	3.066	1,177	+0.05(+1.78%)
Apr 21, 2003	3.066	3.066	3.012	3.012	1,700	-0.08(-2.72%)
Apr 17, 2003	3.066	3.127	3.066	3.097	62,647	+0.04(+1.25%)
Apr 16, 2003	3.158	3.265	3.058	3.058	26,680	-0.08(-2.44%)
Apr 15, 2003	3.089	3.158	3.089	3.135	3,531	-0.02(-0.49%)
Apr 14, 2003	2.974	3.150	2.974	3.150	67,617	+0.23(+7.85%)
Apr 11, 2003	2.967	3.043	2.921	2.921	4,577	-0.13(-4.26%)
Apr 10, 2003	2.967	3.051	2.944	3.051	2,354	+0.04(+1.27%)
Apr 09, 2003	3.058	3.058	2.982	3.012	11,901	-0.03(-1.01%)
Apr 08, 2003	2.982	3.058	2.959	3.043	39,105	+0.09(+3.11%)
Apr 07, 2003	2.944	2.997	2.913	2.951	27,204	+0.16(+5.75%)
Apr 04, 2003	2.730	2.814	2.730	2.791	26,419	+0.00(+0.00%)
Apr 03, 2003	2.768	2.791	2.768	2.791	42,898	+0.03(+1.11%)
Apr 02, 2003	2.691	2.783	2.691	2.760	7,585	+0.12(+4.64%)
Apr 01, 2003	2.577	2.691	2.561	2.638	2,223	+0.06(+2.37%)
Mar 31, 2003	2.653	2.653	2.577	2.577	8,632	-0.09(-3.44%)
Mar 28, 2003	2.661	2.668	2.661	2.668	1,700	-0.04(-1.41%)
Mar 27, 2003	2.730	2.730	2.707	2.707	784	-0.04(-1.39%)
Mar 26, 2003	2.814	2.814	2.745	2.745	3,138	-0.08(-2.97%)
Mar 25, 2003	2.676	2.852	2.661	2.829	51,399	+0.19(+7.25%)
Mar 24, 2003	2.600	2.668	2.600	2.638	3,243,557	-0.06(-2.27%)
Mar 21, 2003	2.791	2.798	2.538	2.699	91,028	-0.07(-2.49%)
Mar 20, 2003	2.623	2.768	2.623	2.768	4,316	+0.11(+4.02%)
Mar 19, 2003	2.531	2.714	2.531	2.661	13,889,750	+0.19(+7.74%)
Mar 18, 2003	2.447	2.470	2.439	2.470	73,503	+0.02(+0.62%)
Mar 17, 2003	2.408	2.485	2.378	2.454	17,787	+0.08(+3.22%)
Mar 14, 2003	2.370	2.408	2.370	2.378	915	+0.05(+1.97%)
Mar 13, 2003	2.317	2.370	2.317	2.332	33,220	+0.08(+3.39%)
Mar 12, 2003	2.233	2.256	2.233	2.256	10,593	+0.02(+0.68%)
Mar 11, 2003	2.248	2.248	2.217	2.240	4,054	+0.00(+0.00%)
Mar 10, 2003	2.263	2.301	2.194	2.240	60,293	-0.07(-2.98%)
Mar 07, 2003	2.210	2.309	2.210	2.309	5,885	+0.05(+2.37%)
Mar 06, 2003	2.278	2.301	2.217	2.256	43,944	+0.02(+0.68%)
Mar 05, 2003	2.217	2.256	2.217	2.240	46,560	+0.02(+0.69%)
Mar 04, 2003	2.233	2.256	2.187	2.225	153,807	-0.05(-2.02%)
Mar 03, 2003	2.256	2.301	2.256	2.271	72,195	+0.05(+2.06%)
Feb 28, 2003	2.194	2.225	2.194	2.225	11,901	+0.04(+1.75%)
Feb 27, 2003	2.187	2.187	2.141	2.187	85,274	+0.13(+6.32%)
Feb 26, 2003	2.049	2.080	2.034	2.057	51,138	+0.00(+0.00%)
Feb 25, 2003	2.095	2.095	2.057	2.057	9,809	-0.04(-1.82%)
Feb 24, 2003	2.126	2.133	2.095	2.095	7,062	-0.04(-1.79%)
Feb 21, 2003	2.103	2.133	2.095	2.133	1,961	+0.02(+0.72%)
Feb 20, 2003	2.141	2.141	2.103	2.118	7,847	+0.02(+0.73%)
Feb 19, 2003	2.271	2.271	2.064	2.103	18,964	-0.17(-7.41%)
Feb 18, 2003	2.225	2.271	2.217	2.271	90,767	+0.17(+8.00%)
Feb 14, 2003	2.057	2.103	1.996	2.103	62,124	+0.05(+2.23%)
Feb 13, 2003	1.965	2.064	1.957	2.057	156,946	+0.10(+5.08%)
Feb 12, 2003	1.950	1.965	1.911	1.957	838,616	-0.02(-1.16%)
Feb 11, 2003	1.988	2.019	1.957	1.980	568,930	-0.01(-0.38%)
Feb 10, 2003	2.095	2.095	1.988	1.988	59,378	-0.14(-6.47%)
Feb 07, 2003	2.194	2.194	2.110	2.126	20,926	-0.02(-1.07%)
Feb 06, 2003	2.026	2.187	2.026	2.149	164,924	+0.11(+5.64%)
Feb 05, 2003	2.164	2.164	2.026	2.034	104,630	-0.11(-5.00%)
Feb 04, 2003	2.179	2.179	2.110	2.141	9,939	-0.06(-2.78%)
Feb 03, 2003	2.256	2.256	2.187	2.202	7,193	-0.09(-4.00%)
Jan 31, 2003	2.263	2.317	2.256	2.294	20,664	+0.00(+0.00%)
Jan 30, 2003	2.340	2.332	2.278	2.294	72,454	-0.05(-1.96%)
Jan 29, 2003	2.263	2.447	2.263	2.340	44,206	+0.07(+3.03%)
Jan 28, 2003	2.225	2.286	2.202	2.271	17,394	+0.05(+2.06%)
Jan 27, 2003	2.301	2.301	2.217	2.225	62,124	-0.11(-4.90%)
Jan 24, 2003	2.378	2.393	2.332	2.340	16,610	-0.04(-1.61%)
Jan 23, 2003	2.363	2.401	2.363	2.378	3,792	+0.05(+2.30%)
Jan 22, 2003	2.378	2.401	2.286	2.324	32,043	-0.05(-2.25%)
Jan 21, 2003	2.447	2.447	2.370	2.378	58,200	-0.10(-4.01%)
Jan 17, 2003	2.554	2.554	2.477	2.477	1,700	-0.01(-0.31%)
Jan 16, 2003	2.477	2.561	2.477	2.485	28,511	+0.08(+3.17%)
Jan 15, 2003	2.408	2.454	2.408	2.408	11,770	+0.05(+1.94%)
Jan 14, 2003	2.424	2.447	2.355	2.363	43,291	-0.08(-3.13%)
Jan 13, 2003	2.454	2.500	2.424	2.439	37,143	-0.03(-1.24%)
Jan 10, 2003	2.447	2.477	2.447	2.470	10,463	-0.02(-0.62%)
Jan 09, 2003	2.485	2.561	2.477	2.485	12,032	-0.02(-0.61%)
Jan 08, 2003	2.523	2.531	2.485	2.500	30,604	-0.03(-1.21%)
Jan 07, 2003	2.577	2.577	2.531	2.531	2,484	-0.05(-1.78%)
Jan 06, 2003	2.600	2.638	2.561	2.577	34,135	-0.06(-2.32%)
Jan 03, 2003	2.561	2.638	2.561	2.638	9,678	+0.08(+3.29%)
Jan 02, 2003	2.623	2.623	2.538	2.554	9,939	-0.16(-5.92%)
Dec 31, 2002	2.814	2.814	2.630	2.714	53,884	-0.06(-2.20%)
Dec 30, 2002	2.844	2.844	2.737	2.775	83,050	-0.13(-4.47%)
Dec 27, 2002	2.928	2.928	2.875	2.905	56,631	+0.07(+2.43%)
Dec 26, 2002	2.837	2.959	2.829	2.837	90,767	+0.12(+4.51%)
Dec 24, 2002	2.844	2.844	2.676	2.714	54,669	-0.14(-4.83%)
Dec 23, 2002	2.814	2.883	2.791	2.852	14,125	+0.00(+0.00%)
Dec 20, 2002	2.814	2.883	2.753	2.852	60,162	+0.09(+3.32%)
Dec 19, 2002	2.982	3.012	2.753	2.760	87,105	-0.22(-7.44%)
Dec 18, 2002	3.035	3.051	2.913	2.982	64,347	-0.05(-1.76%)
Dec 17, 2002	3.043	3.043	3.020	3.035	7,324	-0.02(-0.75%)
Dec 16, 2002	3.035	3.058	3.020	3.058	108,685	+0.02(+0.50%)
Dec 13, 2002	3.051	3.051	3.043	3.043	4,054	+0.01(+0.25%)
Dec 12, 2002	3.058	3.066	3.035	3.035	348,028	-0.02(-0.75%)
Dec 11, 2002	3.074	3.097	3.051	3.058	662,705	-0.02(-0.50%)
Dec 10, 2002	3.058	3.089	3.058	3.074	734,378	+0.05(+1.51%)
Dec 09, 2002	3.074	3.074	3.020	3.028	1,572,471	-0.08(-2.46%)
Dec 06, 2002	3.066	3.135	3.066	3.104	19,356	-0.03(-0.98%)
Dec 05, 2002	3.074	3.135	3.074	3.135	12,555	+0.05(+1.49%)
Dec 04, 2002	3.097	3.097	2.990	3.089	19,095	-0.05(-1.46%)
Dec 03, 2002	3.173	3.173	3.127	3.135	172,510	-0.07(-2.15%)
Dec 02, 2002	3.257	3.288	3.181	3.204	1,101,109	+0.16(+5.28%)
Nov 29, 2002	3.074	3.089	3.043	3.043	65,132	-0.02(-0.50%)
Nov 27, 2002	3.058	3.097	3.005	3.058	729,800	+0.05(+1.52%)
Nov 26, 2002	3.058	3.058	2.982	3.012	102,276	-0.05(-1.50%)
Nov 25, 2002	3.058	3.081	3.043	3.058	928,075	+0.05(+1.78%)
Nov 22, 2002	3.028	3.043	2.997	3.005	27,727	-0.02(-0.51%)
Nov 21, 2002	3.020	3.058	2.982	3.020	318,601	+0.01(+0.25%)
Nov 20, 2002	3.012	3.028	3.012	3.012	124,510	+0.00(+0.00%)
Nov 19, 2002	3.043	3.043	2.982	3.012	3,662	-0.03(-1.01%)
Nov 18, 2002	3.058	3.058	3.035	3.043	572,723	+0.02(+0.50%)
Nov 15, 2002	3.005	3.058	3.005	3.028	54,669	+0.02(+0.51%)
Nov 14, 2002	3.058	3.066	3.012	3.012	82,658	-0.05(-1.50%)
Nov 13, 2002	3.051	3.058	3.043	3.058	160,739	+0.01(+0.25%)
Nov 12, 2002	3.058	3.058	3.005	3.051	5,100	+0.03(+1.01%)
Nov 11, 2002	3.035	3.043	3.005	3.020	19,356	+0.02(+0.77%)
Nov 08, 2002	2.997	3.043	2.982	2.997	53,100	+0.04(+1.29%)
Nov 07, 2002	3.058	3.058	2.944	2.959	54,146	-0.12(-3.97%)
Nov 06, 2002	3.104	3.104	3.039	3.081	93,252	-0.04(-1.23%)
Nov 05, 2002	3.066	3.150	3.058	3.120	1,373,542	+0.10(+3.29%)
Nov 04, 2002	3.058	3.058	3.020	3.020	376,409	+0.00(+0.00%)
Nov 01, 2002	3.020	3.051	2.997	3.020	33,874	+0.02(+0.77%)
Oct 31, 2002	3.020	3.028	2.997	2.997	10,201	-0.07(-2.22%)
Oct 30, 2002	3.158	3.173	3.058	3.065	101,688	-0.04(-1.26%)
Oct 29, 2002	3.364	3.364	3.051	3.104	29,035	-0.31(-8.97%)
Oct 28, 2002	3.448	3.448	3.402	3.410	97,699	-0.01(-0.22%)
Oct 25, 2002	3.479	3.502	3.402	3.418	197,490	-0.02(-0.67%)
Oct 24, 2002	3.441	3.517	3.433	3.441	99,137	+0.02(+0.45%)
Oct 23, 2002	3.380	3.441	3.326	3.425	197,360	+0.04(+1.13%)
Oct 22, 2002	3.364	3.402	3.363	3.387	15,956	+0.01(+0.23%)
Oct 21, 2002	3.318	3.402	3.318	3.380	64,086	+0.07(+2.08%)
Oct 18, 2002	3.272	3.311	3.265	3.311	57,285	+0.05(+1.41%)
Oct 17, 2002	3.311	3.311	3.265	3.265	97,437	+0.08(+2.64%)
Oct 16, 2002	3.204	3.219	3.173	3.181	4,577	-0.05(-1.42%)
Oct 15, 2002	3.219	3.288	3.188	3.227	30,866	+0.06(+1.93%)
Oct 14, 2002	3.149	3.188	3.127	3.165	71,018	+0.05(+1.72%)
Oct 11, 2002	3.127	3.150	2.967	3.112	6,382,484	-0.01(-0.22%)
Oct 10, 2002	3.058	3.119	3.058	3.119	10,070	+0.04(+1.22%)
Oct 09, 2002	3.051	3.089	3.051	3.081	19,487	+0.02(+0.75%)
Oct 08, 2002	3.043	3.058	2.997	3.058	9,416	+0.02(+0.76%)
Oct 07, 2002	3.019	3.058	2.967	3.035	25,372	+0.02(+0.76%)
Oct 04, 2002	3.035	3.035	2.974	3.012	50,353	-0.06(-1.99%)
Oct 03, 2002	3.112	3.112	3.020	3.074	89,982	-0.02(-0.74%)
Oct 02, 2002	3.127	3.158	3.074	3.097	89,459	-0.05(-1.46%)
Oct 01, 2002	3.074	3.158	3.074	3.142	4,839	+0.11(+3.79%)
Sep 30, 2002	3.089	3.089	3.028	3.028	2,354	-0.05(-1.49%)
Sep 27, 2002	3.142	3.142	3.074	3.074	1,307	-0.06(-1.95%)
Sep 26, 2002	3.142	3.142	3.135	3.135	915	-0.05(-1.68%)
Sep 25, 2002	3.127	3.188	3.127	3.188	5,100	+0.03(+0.97%)
Sep 24, 2002	3.066	3.165	3.059	3.158	148,183	-0.01(-0.24%)
Sep 23, 2002	3.272	3.272	3.158	3.165	30,081	-0.11(-3.27%)
Sep 20, 2002	3.326	3.326	3.272	3.272	4,577	-0.05(-1.63%)
Sep 19, 2002	3.364	3.372	3.327	3.327	204,684	-0.08(-2.44%)
Sep 18, 2002	3.364	3.425	3.364	3.410	13,471	-0.05(-1.33%)
Sep 17, 2002	3.502	3.502	3.433	3.456	40,544	+0.00(+0.00%)
Sep 16, 2002	3.456	3.502	3.441	3.456	67,813	+0.00(+0.00%)
Sep 13, 2002	3.456	3.456	3.456	3.456	11,770	+0.00(+0.00%)
Sep 12, 2002	3.471	3.494	3.448	3.456	98,268	-0.00(-0.02%)
Sep 11, 2002	3.425	3.457	3.425	3.457	15,040	+0.02(+0.69%)
Sep 10, 2002	3.395	3.433	3.395	3.433	915	+0.04(+1.13%)
Sep 09, 2002	3.341	3.395	3.341	3.395	5,100	+0.05(+1.58%)
Sep 06, 2002	3.318	3.342	3.318	3.342	2,092	+0.06(+1.89%)
Sep 05, 2002	3.448	3.448	3.280	3.280	6,801	-0.13(-3.81%)
Sep 04, 2002	3.402	3.410	3.402	3.410	7,716	-0.00(-0.02%)
Sep 03, 2002	3.548	3.548	3.402	3.411	15,040	-0.14(-4.06%)
Aug 30, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Aug 29, 2002	3.548	3.555	3.548	3.555	4,054	-0.03(-0.85%)
Aug 28, 2002	3.578	3.594	3.578	3.586	10,463	+0.01(+0.21%)
Aug 27, 2002	3.578	3.578	3.578	3.578	0	+0.00(+0.00%)
Aug 26, 2002	3.555	3.578	3.555	3.578	118,363	+0.02(+0.64%)
Aug 23, 2002	3.571	3.571	3.540	3.555	5,623	-0.02(-0.45%)
Aug 22, 2002	3.639	3.647	3.571	3.571	3,138	-0.04(-1.23%)
Aug 21, 2002	3.655	3.655	3.594	3.616	2,615	-0.01(-0.23%)
Aug 20, 2002	3.609	3.632	3.555	3.624	21,710	+0.15(+4.41%)
Aug 16, 2002	3.456	3.471	3.425	3.471	30,996	-0.02(-0.44%)
Aug 15, 2002	3.494	3.509	3.487	3.487	8,108	-0.02(-0.44%)
Aug 14, 2002	3.525	3.525	3.480	3.502	4,054	-0.03(-0.87%)
Aug 13, 2002	3.532	3.571	3.532	3.532	21,318	-0.01(-0.22%)
Aug 12, 2002	3.540	3.540	3.532	3.540	28,904	-0.02(-0.43%)
Aug 07, 2002	3.503	3.586	3.503	3.555	20,272	+0.02(+0.43%)
Aug 06, 2002	3.479	3.548	3.479	3.540	94,429	+0.11(+3.35%)
Aug 05, 2002	3.441	3.471	3.425	3.425	196,967	-0.05(-1.54%)
Aug 02, 2002	3.494	3.517	3.441	3.479	165,839	-0.04(-1.09%)