Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.390	5.429	5.314	5.429	32,435	+0.04(+0.71%)
Jul 29, 2004	5.589	5.589	5.237	5.390	106,331	-0.27(-4.73%)
Jul 28, 2004	5.704	5.704	5.589	5.658	10,986	-0.10(-1.73%)
Jul 27, 2004	5.613	5.857	5.604	5.757	23,018	+0.14(+2.45%)
Jul 26, 2004	5.612	5.643	5.612	5.620	12,294	-0.03(-0.54%)
Jul 23, 2004	5.750	5.773	5.551	5.650	64,871	-0.16(-2.76%)
Jul 22, 2004	5.582	5.949	5.582	5.811	55,323	+0.13(+2.29%)
Jul 21, 2004	5.681	5.704	5.681	5.681	11,378	-0.02(-0.40%)
Jul 20, 2004	5.681	5.712	5.681	5.704	5,100	+0.00(+0.00%)
Jul 19, 2004	5.681	5.834	5.658	5.704	53,754	-0.02(-0.40%)
Jul 16, 2004	5.773	5.834	5.727	5.727	11,117	-0.05(-0.79%)
Jul 15, 2004	5.887	5.949	5.742	5.773	29,689	-0.17(-2.83%)
Jul 14, 2004	5.895	5.956	5.895	5.941	3,792	+0.05(+0.78%)
Jul 13, 2004	5.864	5.918	5.857	5.895	31,258	-0.02(-0.26%)
Jul 12, 2004	5.872	5.964	5.742	5.910	33,612	+0.12(+2.11%)
Jul 09, 2004	5.734	5.796	5.689	5.788	1,961	+0.05(+0.80%)
Jul 08, 2004	5.880	5.956	5.635	5.742	47,737	-0.10(-1.70%)
Jul 07, 2004	5.727	5.880	5.696	5.841	82,135	+0.15(+2.69%)
Jul 06, 2004	5.750	5.757	5.612	5.689	46,953	-0.08(-1.46%)
Jul 02, 2004	5.857	5.857	5.773	5.773	4,185	-0.11(-1.95%)
Jul 01, 2004	6.025	6.040	5.857	5.887	23,280	-0.08(-1.28%)
Jun 30, 2004	6.063	6.063	5.811	5.964	144,652	-0.15(-2.38%)
Jun 29, 2004	6.071	6.147	6.063	6.109	30,735	+0.02(+0.38%)
Jun 28, 2004	6.063	6.208	6.056	6.086	41,329	+0.20(+3.38%)
Jun 25, 2004	5.956	6.010	5.880	5.887	8,893	-0.02(-0.26%)
Jun 24, 2004	5.956	6.155	5.834	5.903	39,759	-0.02(-0.39%)
Jun 23, 2004	5.819	5.956	5.819	5.926	34,658	+0.12(+2.11%)
Jun 22, 2004	5.819	5.857	5.742	5.803	289,173	+0.07(+1.20%)
Jun 21, 2004	5.803	5.834	5.712	5.734	19,356	-0.02(-0.27%)
Jun 18, 2004	5.819	5.887	5.750	5.750	10,593	-0.02(-0.40%)
Jun 17, 2004	5.827	5.872	5.735	5.773	5,493	+0.00(+0.00%)
Jun 16, 2004	5.727	5.788	5.719	5.773	23,411	-0.01(-0.13%)
Jun 15, 2004	5.734	5.849	5.712	5.780	32,435	+0.11(+1.89%)
Jun 14, 2004	5.811	5.918	5.658	5.673	29,558	-0.24(-4.01%)
Jun 10, 2004	5.796	5.956	5.643	5.910	33,089	+0.11(+1.84%)
Jun 09, 2004	5.773	5.918	5.773	5.803	37,274	-0.08(-1.30%)
Jun 08, 2004	5.910	5.964	5.811	5.880	7,454	-0.06(-1.03%)
Jun 07, 2004	5.926	5.987	5.895	5.941	88,020	-0.02(-0.38%)
Jun 04, 2004	5.933	6.040	5.933	5.964	13,078	+0.03(+0.52%)
Jun 03, 2004	6.079	6.079	5.933	5.933	92,336	-0.15(-2.39%)
Jun 02, 2004	5.964	6.132	5.964	6.079	100,838	+0.11(+1.92%)
Jun 01, 2004	5.910	6.017	5.696	5.964	45,514	+0.02(+0.26%)
May 28, 2004	5.864	6.017	5.719	5.949	99,922	+0.08(+1.30%)
May 27, 2004	5.820	5.926	5.704	5.872	80,827	-0.05(-0.78%)
May 26, 2004	5.926	6.031	5.819	5.918	49,176	+0.02(+0.26%)
May 25, 2004	5.788	6.231	5.704	5.903	121,502	+0.18(+3.21%)
May 24, 2004	5.635	5.887	5.589	5.719	80,958	+0.19(+3.46%)
May 21, 2004	5.505	5.543	5.436	5.528	18,702	+0.06(+1.12%)
May 20, 2004	5.360	5.551	5.343	5.467	300,029	+0.18(+3.47%)
May 19, 2004	5.413	5.413	5.222	5.283	458,152	-0.07(-1.29%)
May 18, 2004	5.413	5.474	5.299	5.352	195,790	-0.10(-1.82%)
May 17, 2004	5.543	5.559	5.314	5.452	76,118	-0.09(-1.66%)
May 14, 2004	5.566	5.566	5.520	5.543	17,394	-0.02(-0.41%)
May 13, 2004	5.551	5.650	5.551	5.566	21,187	-0.07(-1.22%)
May 12, 2004	5.689	5.689	5.520	5.635	41,198	-0.10(-1.73%)
May 11, 2004	5.551	5.734	5.551	5.734	32,827	+0.12(+2.17%)
May 10, 2004	5.796	5.796	5.543	5.613	133,142	-0.15(-2.64%)
May 07, 2004	5.841	5.933	5.712	5.765	33,743	-0.05(-0.79%)
May 06, 2004	5.773	5.864	5.773	5.811	32,958	-0.02(-0.39%)
May 05, 2004	5.826	5.864	5.780	5.834	96,129	-0.01(-0.13%)
May 04, 2004	5.757	5.864	5.757	5.841	28,904	+0.03(+0.53%)
May 03, 2004	5.834	5.887	5.742	5.811	38,844	+0.07(+1.20%)
Apr 30, 2004	5.819	5.903	5.742	5.742	199,060	-0.13(-2.21%)
Apr 29, 2004	5.994	6.079	5.742	5.872	202,722	-0.10(-1.66%)
Apr 28, 2004	6.134	6.134	5.929	5.971	108,816	-0.14(-2.32%)
Apr 27, 2004	6.040	6.117	6.017	6.113	79,257	+0.03(+0.45%)
Apr 26, 2004	6.017	6.300	6.017	6.086	24,588	+0.02(+0.25%)
Apr 23, 2004	6.048	6.155	6.048	6.071	25,503	+0.05(+0.89%)
Apr 22, 2004	6.117	6.193	6.017	6.017	27,073	-0.01(-0.13%)
Apr 21, 2004	6.033	6.109	5.895	6.025	124,772	+0.05(+0.90%)
Apr 20, 2004	6.059	6.071	5.949	5.971	126,472	-0.11(-1.88%)
Apr 19, 2004	6.147	6.147	5.849	6.086	132,227	-0.05(-0.87%)
Apr 16, 2004	6.270	6.392	6.117	6.140	81,742	-0.07(-1.11%)
Apr 15, 2004	6.147	6.254	6.117	6.208	39,367	+0.05(+0.87%)
Apr 14, 2004	6.319	6.319	6.132	6.155	43,944	-0.15(-2.31%)
Apr 13, 2004	6.499	6.583	6.201	6.300	82,135	-0.24(-3.63%)
Apr 12, 2004	6.499	6.736	6.476	6.537	64,217	+0.10(+1.54%)
Apr 08, 2004	6.499	6.805	6.346	6.438	142,559	-0.02(-0.25%)
Apr 07, 2004	6.346	6.476	6.208	6.454	194,090	+0.15(+2.32%)
Apr 06, 2004	6.338	6.384	6.117	6.308	41,459	+0.02(+0.36%)
Apr 05, 2004	6.285	6.423	6.163	6.285	44,729	+0.06(+0.98%)
Apr 02, 2004	6.239	6.285	6.163	6.224	109,077	+0.03(+0.49%)
Apr 01, 2004	6.109	6.247	6.101	6.193	40,936	+0.11(+1.89%)
Mar 31, 2004	5.987	6.101	5.887	6.079	35,574	+0.09(+1.53%)
Mar 30, 2004	6.056	6.094	5.926	5.987	61,732	-0.11(-1.88%)
Mar 29, 2004	6.010	6.163	5.895	6.101	63,040	+0.12(+2.05%)
Mar 26, 2004	5.887	6.117	5.884	5.979	61,863	+0.00(+0.00%)
Mar 25, 2004	6.048	6.063	5.750	5.979	164,139	-0.12(-2.02%)
Mar 24, 2004	6.132	6.132	6.002	6.103	130,396	-0.09(-1.46%)
Mar 23, 2004	6.147	6.323	6.079	6.193	119,671	+0.12(+2.02%)
Mar 22, 2004	6.239	6.247	6.040	6.071	315,985	-0.34(-5.25%)
Mar 19, 2004	6.488	6.545	6.392	6.407	70,364	-0.08(-1.30%)
Mar 18, 2004	6.270	6.545	6.270	6.491	135,889	+0.17(+2.66%)
Mar 17, 2004	6.400	6.476	6.277	6.323	143,605	-0.10(-1.55%)
Mar 16, 2004	6.384	6.575	6.338	6.423	244,705	+0.04(+0.60%)
Mar 15, 2004	6.231	6.652	6.208	6.384	366,469	+0.22(+3.60%)
Mar 12, 2004	6.101	6.231	6.101	6.163	471,623	+0.02(+0.25%)
Mar 11, 2004	6.033	6.308	5.949	6.147	418,392	+0.05(+0.75%)
Mar 10, 2004	6.063	6.201	5.956	6.101	1,198,154	+0.15(+2.44%)
Mar 09, 2004	5.949	6.086	5.857	5.956	90,898	+0.01(+0.13%)
Mar 08, 2004	5.964	6.040	5.880	5.949	112,870	+0.02(+0.39%)
Mar 05, 2004	5.994	6.017	5.887	5.926	131,180	-0.04(-0.64%)
Mar 04, 2004	5.819	6.010	5.811	5.964	161,523	+0.16(+2.77%)
Mar 03, 2004	5.849	5.872	5.734	5.803	24,326	-0.06(-1.04%)
Mar 02, 2004	5.918	5.933	5.773	5.864	32,566	+0.02(+0.26%)
Mar 01, 2004	5.734	5.910	5.673	5.849	53,230	+0.11(+1.99%)
Feb 27, 2004	5.689	5.811	5.666	5.735	32,958	+0.06(+1.09%)
Feb 26, 2004	5.826	5.857	5.598	5.673	87,628	-0.30(-4.99%)
Feb 25, 2004	5.933	6.009	5.811	5.971	17,918	+0.08(+1.43%)
Feb 24, 2004	5.864	5.918	5.780	5.887	53,754	+0.02(+0.26%)
Feb 23, 2004	6.086	6.124	5.864	5.872	134,973	-0.14(-2.29%)
Feb 20, 2004	6.075	6.079	5.964	6.010	68,402	-0.07(-1.13%)
Feb 19, 2004	6.132	6.193	6.018	6.079	76,642	-0.07(-1.12%)
Feb 18, 2004	6.247	6.407	6.079	6.147	274,917	-0.13(-2.07%)
Feb 17, 2004	6.201	6.308	6.186	6.277	122,418	+0.38(+6.49%)
Feb 13, 2004	5.872	5.964	5.872	5.895	33,874	-0.05(-0.89%)
Feb 12, 2004	6.010	6.033	5.864	5.948	35,443	-0.05(-0.90%)
Feb 11, 2004	5.864	6.079	5.811	6.002	41,329	+0.14(+2.36%)
Feb 10, 2004	5.903	5.949	5.765	5.864	49,307	-0.02(-0.40%)
Feb 09, 2004	5.887	5.933	5.819	5.887	82,789	+0.04(+0.65%)
Feb 06, 2004	5.773	5.895	5.734	5.849	54,800	+0.07(+1.19%)
Feb 05, 2004	5.635	5.864	5.635	5.780	39,105	+0.11(+2.02%)
Feb 04, 2004	5.864	5.864	5.543	5.666	59,901	-0.18(-3.14%)
Feb 03, 2004	5.734	5.910	5.734	5.849	113,916	+0.05(+0.92%)
Feb 02, 2004	5.887	5.910	5.620	5.796	75,857	-0.17(-2.82%)
Jan 30, 2004	5.719	6.063	5.719	5.964	58,200	+0.23(+4.00%)
Jan 29, 2004	5.887	6.109	5.429	5.734	276,225	-0.18(-2.98%)
Jan 28, 2004	6.056	6.056	5.887	5.910	161,000	-0.16(-2.63%)
Jan 27, 2004	6.201	6.254	5.964	6.070	181,796	-0.09(-1.50%)
Jan 26, 2004	6.048	6.262	5.887	6.163	168,455	+0.05(+0.88%)
Jan 23, 2004	5.773	6.155	5.757	6.109	290,612	+0.11(+1.78%)
Jan 22, 2004	6.155	6.155	5.757	6.002	108,816	-0.18(-2.85%)
Jan 21, 2004	6.178	6.270	6.118	6.178	117,448	-0.11(-1.82%)
Jan 20, 2004	6.346	6.384	6.285	6.293	117,709	-0.07(-1.08%)
Jan 16, 2004	6.453	6.453	6.354	6.361	72,064	-0.00(-0.02%)
Jan 15, 2004	6.346	6.499	6.231	6.363	170,306	-0.10(-1.51%)
Jan 14, 2004	6.377	6.491	6.308	6.461	171,445	+0.15(+2.42%)
Jan 13, 2004	6.025	6.415	6.025	6.308	249,158	+0.23(+3.77%)
Jan 12, 2004	6.193	6.193	5.941	6.079	349,183	-0.15(-2.33%)
Jan 09, 2004	6.308	6.346	6.178	6.224	62,864	-0.05(-0.73%)
Jan 08, 2004	6.124	6.300	6.117	6.270	428,575	+0.24(+3.93%)
Jan 07, 2004	6.117	6.117	5.849	6.033	149,945	-0.28(-4.48%)
Jan 06, 2004	6.308	6.491	6.231	6.316	273,348	+0.01(+0.13%)
Jan 05, 2004	6.147	6.308	6.147	6.307	394,981	+0.37(+6.16%)
Jan 02, 2004	5.895	6.002	5.887	5.941	60,031	-0.05(-0.89%)
Dec 31, 2003	6.002	6.071	5.964	5.994	77,557	+0.02(+0.38%)
Dec 30, 2003	6.002	6.048	5.880	5.971	65,802	+0.06(+1.03%)
Dec 29, 2003	6.002	6.056	5.864	5.910	143,265	+0.02(+0.39%)
Dec 26, 2003	5.880	6.117	5.864	5.887	293,926	-0.01(-0.13%)
Dec 24, 2003	5.727	5.918	5.727	5.895	319,211	+0.23(+4.05%)
Dec 23, 2003	5.650	5.689	5.627	5.666	210,505	+0.03(+0.54%)
Dec 22, 2003	5.650	5.696	5.635	5.635	171,497	-0.01(-0.14%)
Dec 19, 2003	5.635	5.681	5.604	5.643	56,958	-0.02(-0.27%)
Dec 18, 2003	5.650	5.811	5.582	5.658	63,109	+0.08(+1.51%)
Dec 17, 2003	5.643	5.734	5.551	5.574	57,679	-0.12(-2.15%)
Dec 16, 2003	5.780	5.926	5.627	5.696	188,452	-0.05(-0.93%)
Dec 15, 2003	5.811	5.918	5.719	5.750	293,506	+0.21(+3.87%)
Dec 12, 2003	5.559	5.559	5.467	5.536	96,845	-0.01(-0.14%)
Dec 11, 2003	5.482	5.566	5.482	5.543	128,434	+0.21(+4.02%)
Dec 10, 2003	5.429	5.429	5.314	5.329	42,257	-0.04(-0.71%)
Dec 09, 2003	5.367	5.543	5.367	5.367	70,272	+0.05(+0.86%)
Dec 08, 2003	5.130	5.352	5.130	5.322	30,539	-0.05(-0.85%)
Dec 05, 2003	5.383	5.413	5.337	5.367	33,483	-0.02(-0.28%)
Dec 04, 2003	5.276	5.425	5.039	5.383	121,985	+0.04(+0.72%)
Dec 03, 2003	5.222	5.452	5.222	5.345	415,633	+0.11(+2.19%)
Dec 02, 2003	5.222	5.276	5.215	5.230	18,663	-0.03(-0.58%)
Dec 01, 2003	5.176	5.276	5.176	5.260	42,192	+0.13(+2.53%)
Nov 28, 2003	5.207	5.207	5.023	5.130	49,014	-0.09(-1.76%)
Nov 26, 2003	5.276	5.276	5.199	5.222	30,754	-0.05(-0.87%)
Nov 25, 2003	5.276	5.314	5.176	5.268	117,614	-0.05(-0.86%)
Nov 24, 2003	5.429	5.429	5.299	5.314	251,898	-0.02(-0.29%)
Nov 21, 2003	5.352	5.375	5.322	5.329	19,977	-0.02(-0.43%)
Nov 20, 2003	5.413	5.444	5.322	5.352	31,038	-0.10(-1.82%)
Nov 19, 2003	5.429	5.474	5.429	5.452	39,392	-0.02(-0.42%)
Nov 18, 2003	5.474	5.566	5.421	5.474	30,554	+0.08(+1.43%)
Nov 17, 2003	5.543	5.566	5.306	5.397	24,189	-0.11(-1.96%)
Nov 14, 2003	5.566	5.643	5.436	5.505	185,498	-0.05(-0.95%)
Nov 13, 2003	5.566	5.727	5.474	5.558	219,935	-0.00(-0.01%)
Nov 12, 2003	5.375	5.566	5.360	5.559	458,683	+0.34(+6.60%)
Nov 11, 2003	5.283	5.314	5.199	5.215	36,917	-0.11(-2.01%)
Nov 10, 2003	5.429	5.543	5.322	5.322	34,509	-0.05(-1.00%)
Nov 07, 2003	5.436	5.436	5.360	5.375	28,943	-0.01(-0.14%)
Nov 06, 2003	5.559	5.574	5.329	5.383	63,270	+0.03(+0.57%)
Nov 05, 2003	5.283	5.352	5.283	5.352	276,565	+0.02(+0.43%)
Nov 04, 2003	5.215	5.352	5.215	5.329	62,821	+0.05(+1.03%)
Nov 03, 2003	5.406	5.406	5.077	5.275	139,457	-0.22(-4.05%)
Oct 31, 2003	5.543	5.543	5.467	5.497	61,732	+0.01(+0.14%)
Oct 30, 2003	5.536	5.543	5.490	5.490	71,796	-0.05(-0.83%)
Oct 29, 2003	5.482	5.872	5.429	5.536	356,189	+0.20(+3.72%)
Oct 28, 2003	5.352	5.352	5.192	5.337	35,966	+0.18(+3.56%)
Oct 27, 2003	5.046	5.406	5.039	5.153	252,683	+0.21(+4.33%)
Oct 24, 2003	5.031	5.046	4.932	4.939	9,809	-0.02(-0.46%)
Oct 23, 2003	4.924	5.039	4.893	4.962	28,250	-0.02(-0.31%)
Oct 22, 2003	5.077	5.077	4.931	4.978	43,029	-0.07(-1.36%)
Oct 21, 2003	4.939	5.077	4.863	5.046	11,117	+0.12(+2.48%)
Oct 20, 2003	4.893	4.939	4.855	4.924	53,100	+0.05(+0.94%)
Oct 17, 2003	4.855	4.886	4.840	4.878	67,879	+0.02(+0.47%)
Oct 16, 2003	4.947	4.932	4.840	4.855	10,070	-0.09(-1.85%)
Oct 15, 2003	4.924	5.008	4.924	4.947	40,152	-0.02(-0.31%)
Oct 14, 2003	4.924	5.046	4.924	4.962	28,119	-0.01(-0.15%)
Oct 13, 2003	4.939	5.038	4.939	4.970	53,361	+0.19(+4.00%)
Oct 10, 2003	4.802	4.832	4.756	4.779	21,567	+0.02(+0.48%)
Oct 09, 2003	4.809	4.809	4.724	4.756	132,488	+0.03(+0.65%)
Oct 08, 2003	4.802	4.809	4.695	4.725	48,784	-0.04(-0.80%)
Oct 07, 2003	4.626	4.848	4.626	4.763	117,971	+0.21(+4.71%)
Oct 06, 2003	4.656	4.656	4.534	4.549	15,563	-0.13(-2.79%)
Oct 03, 2003	4.580	4.740	4.557	4.680	93,644	+0.13(+2.87%)
Oct 02, 2003	4.549	4.595	4.549	4.549	30,866	+0.02(+0.51%)
Oct 01, 2003	4.519	4.534	4.496	4.526	17,002	+0.03(+0.68%)
Sep 30, 2003	4.557	4.588	4.450	4.496	23,672	-0.08(-1.84%)
Sep 29, 2003	4.549	4.626	4.549	4.580	62,189	+0.07(+1.53%)
Sep 26, 2003	4.481	4.649	4.481	4.511	61,078	+0.01(+0.17%)
Sep 25, 2003	4.526	4.588	4.358	4.503	151,976	-0.07(-1.50%)
Sep 24, 2003	4.672	4.779	4.626	4.572	156,619	-0.10(-2.13%)
Sep 23, 2003	4.481	4.771	4.435	4.672	498,515	+0.24(+5.34%)
Sep 22, 2003	4.366	4.465	4.351	4.435	122,679	+0.19(+4.50%)
Sep 19, 2003	4.213	4.320	4.213	4.243	74,026	+0.03(+0.73%)
Sep 18, 2003	4.175	4.312	4.167	4.213	6,670	+0.04(+0.92%)
Sep 17, 2003	4.190	4.205	4.167	4.175	5,418	-0.03(-0.67%)
Sep 16, 2003	4.198	4.312	4.198	4.203	152,499	+0.07(+1.80%)
Sep 15, 2003	4.060	4.159	4.060	4.129	17,394	+0.08(+1.89%)
Sep 12, 2003	4.098	4.167	3.984	4.052	70,887	-0.08(-1.85%)
Sep 11, 2003	4.029	4.167	4.029	4.129	59,378	+0.11(+2.66%)
Sep 10, 2003	4.175	4.175	4.014	4.022	122,287	-0.11(-2.59%)
Sep 09, 2003	4.175	4.251	4.121	4.129	46,822	-0.04(-0.92%)
Sep 08, 2003	4.152	4.282	4.098	4.167	86,712	-0.02(-0.55%)
Sep 05, 2003	4.588	4.588	3.991	4.190	51,878	-0.10(-2.32%)
Sep 04, 2003	4.236	4.473	4.159	4.289	86,320	+0.08(+2.00%)
Sep 03, 2003	4.114	4.205	4.114	4.205	24,719	+0.11(+2.80%)
Sep 02, 2003	4.075	4.129	4.006	4.091	31,127	+0.00(+0.00%)
Aug 29, 2003	3.976	4.129	3.961	4.091	56,108	+0.05(+1.33%)
Aug 28, 2003	4.029	4.037	3.976	4.037	1,438	+0.15(+3.94%)
Aug 27, 2003	3.884	3.884	3.884	3.884	0	+0.00(+0.00%)
Aug 26, 2003	3.899	4.014	3.854	3.884	11,509	-0.02(-0.39%)
Aug 25, 2003	3.854	3.899	3.808	3.899	53,230	+0.05(+1.19%)
Aug 22, 2003	3.884	3.923	3.854	3.854	9,024	-0.08(-1.95%)
Aug 21, 2003	3.884	3.938	3.846	3.930	32,958	-0.01(-0.19%)
Aug 20, 2003	3.851	3.938	3.851	3.938	7,062	-0.04(-0.96%)
Aug 19, 2003	3.991	3.991	3.884	3.976	14,909	-0.05(-1.14%)
Aug 18, 2003	4.022	4.075	4.014	4.022	137,328	+0.05(+1.15%)
Aug 15, 2003	4.052	4.052	3.976	3.976	1,307	-0.09(-2.26%)
Aug 14, 2003	4.037	4.167	4.037	4.068	4,969	+0.10(+2.50%)
Aug 13, 2003	3.961	4.014	3.884	3.968	10,070	+0.03(+0.78%)
Aug 12, 2003	3.846	3.945	3.846	3.938	12,686	+0.05(+1.18%)
Aug 11, 2003	3.968	3.968	3.823	3.892	36,097	-0.18(-4.50%)
Aug 08, 2003	4.029	4.098	4.022	4.075	39,367	-0.08(-1.84%)
Aug 07, 2003	4.022	4.152	4.022	4.152	6,670	+0.11(+2.65%)
Aug 06, 2003	4.022	4.068	4.022	4.045	38,844	+0.02(+0.38%)
Aug 05, 2003	4.098	4.106	4.014	4.029	6,670	-0.02(-0.57%)
Aug 04, 2003	4.175	4.175	3.907	4.052	47,214	-0.08(-1.85%)