Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)