Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.15	14.42	14.15	14.42	100,338	+0.26(+1.84%)
Jul 30, 2009	14.34	14.37	14.12	14.16	101,833	-0.06(-0.43%)
Jul 29, 2009	14.53	14.53	14.16	14.22	107,419	-0.22(-1.54%)
Jul 28, 2009	14.08	14.49	14.02	14.44	288,150	+0.54(+3.91%)
Jul 27, 2009	14.15	14.63	13.74	13.90	506,638	+0.10(+0.72%)
Jul 24, 2009	13.56	13.89	13.56	13.80	139,500	+0.07(+0.50%)
Jul 23, 2009	13.85	14.10	13.62	13.73	178,666	-0.37(-2.60%)
Jul 22, 2009	14.05	14.17	14.00	14.10	97,243	+0.11(+0.82%)
Jul 21, 2009	14.18	14.26	13.78	13.98	328,135	-0.16(-1.14%)
Jul 20, 2009	14.02	14.14	14.02	14.14	137,732	+0.51(+3.76%)
Jul 17, 2009	13.68	13.68	13.51	13.63	54,919	-0.07(-0.50%)
Jul 16, 2009	13.38	13.70	13.38	13.70	256,411	+0.64(+4.92%)
Jul 15, 2009	13.01	13.11	12.98	13.06	295,464	+0.06(+0.47%)
Jul 14, 2009	13.16	13.16	12.94	13.00	218,219	-0.08(-0.58%)
Jul 13, 2009	12.96	13.11	12.88	13.07	117,397	+0.08(+0.65%)
Jul 10, 2009	12.92	13.07	12.81	12.99	64,793	-0.02(-0.12%)
Jul 09, 2009	13.07	13.09	12.87	13.01	43,645	+0.08(+0.65%)
Jul 08, 2009	13.00	13.29	12.87	12.92	146,151	-0.08(-0.59%)
Jul 07, 2009	12.91	13.37	12.91	13.00	323,006	-0.11(-0.87%)
Jul 06, 2009	12.99	13.19	12.83	13.11	165,889	-0.32(-2.39%)
Jul 02, 2009	13.26	13.43	13.20	13.43	113,013	+0.14(+1.03%)
Jul 01, 2009	13.31	13.49	13.22	13.30	103,279	+0.23(+1.76%)
Jun 30, 2009	13.20	13.26	13.03	13.07	69,588	+0.01(+0.06%)
Jun 29, 2009	13.07	13.23	12.98	13.06	145,056	-0.03(-0.23%)
Jun 26, 2009	12.94	13.18	12.88	13.09	47,985	+0.11(+0.82%)
Jun 25, 2009	12.88	13.03	12.77	12.98	84,826	+0.08(+0.65%)
Jun 24, 2009	12.58	13.03	12.58	12.90	217,544	+0.40(+3.18%)
Jun 23, 2009	12.49	12.64	12.42	12.50	262,792	+0.23(+1.87%)
Jun 22, 2009	12.50	12.50	12.23	12.27	168,375	-0.31(-2.43%)
Jun 19, 2009	12.76	12.77	12.51	12.58	140,876	+0.12(+0.98%)
Jun 18, 2009	12.50	12.61	12.33	12.46	172,125	-0.16(-1.27%)
Jun 17, 2009	12.69	12.69	12.27	12.62	109,679	-0.11(-0.90%)
Jun 16, 2009	12.88	12.91	12.72	12.73	197,322	-0.11(-0.89%)
Jun 15, 2009	12.98	12.98	12.64	12.85	478,126	-0.92(-6.67%)
Jun 12, 2009	13.57	13.78	13.57	13.76	152,252	+0.08(+0.61%)
Jun 11, 2009	13.53	13.73	13.50	13.68	121,575	+0.23(+1.71%)
Jun 10, 2009	13.61	13.64	13.29	13.45	114,059	+0.02(+0.17%)
Jun 09, 2009	13.76	13.80	13.34	13.43	327,430	-0.21(-1.51%)
Jun 08, 2009	13.43	13.73	13.27	13.63	255,749	+0.05(+0.34%)
Jun 05, 2009	13.44	13.80	13.43	13.59	278,294	+0.16(+1.20%)
Jun 04, 2009	13.01	13.57	12.89	13.43	519,780	+0.87(+6.94%)
Jun 03, 2009	12.84	12.84	12.46	12.55	203,854	-0.51(-3.92%)
Jun 02, 2009	13.15	13.15	12.88	13.07	339,916	-0.24(-1.84%)
Jun 01, 2009	13.28	13.44	13.24	13.31	251,635	+0.31(+2.41%)
May 29, 2009	12.91	13.06	12.85	13.00	260,438	+0.21(+1.67%)
May 28, 2009	12.88	12.92	12.62	12.78	243,343	+0.00(+0.00%)
May 27, 2009	12.98	13.14	12.68	12.78	288,776	-0.31(-2.39%)
May 26, 2009	12.91	13.19	12.72	13.10	101,014	+0.29(+2.27%)
May 22, 2009	13.00	13.07	12.48	12.81	176,750	-0.04(-0.30%)
May 21, 2009	12.99	13.07	12.70	12.85	160,580	-0.43(-3.23%)
May 20, 2009	13.38	13.46	13.15	13.27	112,874	+0.24(+1.88%)
May 19, 2009	13.15	13.17	13.00	13.03	173,055	+0.25(+1.98%)
May 18, 2009	12.85	12.87	12.68	12.78	276,000	-0.18(-1.42%)
May 15, 2009	12.88	12.99	12.81	12.96	193,522	+0.11(+0.89%)
May 14, 2009	12.59	12.98	12.59	12.85	122,775	+0.18(+1.39%)
May 13, 2009	12.63	12.85	12.52	12.67	140,347	+0.00(+0.00%)
May 12, 2009	12.83	12.86	12.65	12.67	107,994	-0.08(-0.60%)
May 11, 2009	12.49	12.85	12.49	12.75	171,817	-0.17(-1.30%)
May 08, 2009	12.66	12.91	12.48	12.91	137,209	+0.30(+2.36%)
May 07, 2009	12.78	12.84	12.47	12.62	133,353	-0.22(-1.73%)
May 06, 2009	12.65	12.84	12.57	12.84	91,485	+0.34(+2.69%)
May 05, 2009	12.44	12.61	12.33	12.50	217,394	-0.28(-2.15%)
May 04, 2009	12.49	12.81	12.49	12.78	254,230	+0.19(+1.52%)
May 01, 2009	12.49	12.67	12.33	12.59	137,919	+0.16(+1.29%)
Apr 30, 2009	12.62	12.89	12.31	12.42	222,307	-0.23(-1.81%)
Apr 29, 2009	12.68	12.76	12.52	12.65	108,514	-0.07(-0.57%)
Apr 28, 2009	12.23	12.73	12.23	12.73	173,043	+0.24(+1.93%)
Apr 27, 2009	12.36	12.55	12.30	12.49	105,469	-0.17(-1.33%)
Apr 24, 2009	12.42	12.65	12.39	12.65	190,005	+0.13(+1.04%)
Apr 23, 2009	12.31	12.53	12.27	12.52	118,330	+0.35(+2.89%)
Apr 22, 2009	12.03	12.32	11.94	12.17	105,369	+0.29(+2.44%)
Apr 21, 2009	11.58	11.88	11.58	11.88	103,712	+0.37(+3.26%)
Apr 20, 2009	11.48	11.66	11.42	11.51	117,012	-0.19(-1.63%)
Apr 17, 2009	11.62	11.76	11.48	11.70	183,663	-0.08(-0.71%)
Apr 16, 2009	11.77	11.84	11.61	11.78	124,429	+0.09(+0.79%)
Apr 15, 2009	11.55	11.72	11.39	11.69	190,446	+0.07(+0.59%)
Apr 14, 2009	11.72	11.72	11.42	11.62	103,931	+0.03(+0.26%)
Apr 13, 2009	11.66	11.75	11.48	11.59	76,627	-0.17(-1.43%)
Apr 09, 2009	11.41	11.84	11.41	11.76	208,772	+0.44(+3.92%)
Apr 08, 2009	11.47	11.59	11.27	11.32	131,522	-0.16(-1.40%)
Apr 07, 2009	11.43	11.58	11.39	11.48	69,246	-0.25(-2.15%)
Apr 06, 2009	11.41	11.82	11.41	11.73	97,805	+0.11(+0.99%)
Apr 03, 2009	11.46	11.69	11.32	11.61	151,525	-0.04(-0.33%)
Apr 02, 2009	11.58	11.74	11.53	11.65	58,730	+0.29(+2.56%)
Apr 01, 2009	11.27	11.51	11.17	11.36	99,578	-0.20(-1.72%)
Mar 31, 2009	11.42	11.73	11.41	11.56	140,422	+0.26(+2.30%)
Mar 30, 2009	11.12	11.30	11.02	11.30	83,925	-0.34(-2.89%)
Mar 26, 2009	11.55	11.84	11.55	11.64	163,476	+0.40(+3.54%)
Mar 25, 2009	11.00	11.59	10.99	11.24	198,257	+0.52(+4.85%)
Mar 24, 2009	10.79	10.84	10.67	10.72	57,805	-0.34(-3.11%)
Mar 23, 2009	10.90	11.06	10.88	11.06	106,743	+0.01(+0.07%)
Mar 20, 2009	10.97	11.09	10.84	11.06	96,614	+0.12(+1.12%)
Mar 19, 2009	11.10	11.29	10.87	10.93	81,177	-0.13(-1.18%)
Mar 18, 2009	10.77	11.07	10.65	11.06	162,227	+0.42(+3.95%)
Mar 17, 2009	10.54	10.64	10.34	10.64	71,447	+0.20(+1.90%)
Mar 16, 2009	10.75	10.78	10.33	10.44	118,440	-0.49(-4.48%)
Mar 13, 2009	10.99	10.99	10.70	10.93	169,653	+0.06(+0.56%)
Mar 12, 2009	10.55	10.90	10.44	10.87	84,615	+0.21(+2.01%)
Mar 11, 2009	10.61	10.70	10.47	10.66	136,035	+0.09(+0.87%)
Mar 10, 2009	10.29	10.58	10.21	10.57	115,585	+0.28(+2.68%)
Mar 09, 2009	10.20	10.44	10.18	10.29	158,734	-0.18(-1.68%)
Mar 06, 2009	10.47	10.95	10.33	10.47	226,185	+0.02(+0.22%)
Mar 05, 2009	10.34	10.66	10.23	10.44	125,166	-0.58(-5.27%)
Mar 04, 2009	10.86	11.11	10.63	11.03	224,499	+0.51(+4.87%)
Mar 02, 2009	10.57	10.69	10.24	10.51	313,620	-0.50(-4.58%)
Feb 27, 2009	10.87	11.20	10.87	11.02	75,697	+0.03(+0.28%)
Feb 26, 2009	11.06	11.16	10.93	10.99	107,102	+0.19(+1.77%)
Feb 25, 2009	10.56	10.96	10.56	10.80	195,047	+0.07(+0.64%)
Feb 24, 2009	10.79	10.84	10.32	10.73	973,929	-0.15(-1.34%)
Feb 23, 2009	11.09	11.09	10.26	10.87	324,714	-0.89(-7.54%)
Feb 20, 2009	11.58	11.76	11.47	11.76	166,661	+0.01(+0.06%)
Feb 19, 2009	11.91	11.94	11.74	11.75	96,583	+0.13(+1.12%)
Feb 18, 2009	11.71	11.79	11.56	11.62	93,243	+0.18(+1.60%)
Feb 17, 2009	11.70	11.76	11.42	11.44	263,663	-0.31(-2.67%)
Feb 13, 2009	11.70	11.80	11.62	11.75	81,944	-0.02(-0.13%)
Feb 12, 2009	11.63	11.84	11.61	11.77	148,711	-0.32(-2.66%)
Feb 11, 2009	12.20	12.20	12.03	12.09	114,511	-0.15(-1.25%)
Feb 10, 2009	12.46	12.52	12.14	12.24	82,075	-0.41(-3.26%)
Feb 09, 2009	12.98	12.98	12.45	12.65	201,190	+0.11(+0.85%)
Feb 06, 2009	12.39	12.55	12.27	12.55	219,545	+0.23(+1.86%)
Feb 05, 2009	12.11	12.42	12.11	12.32	139,309	+0.03(+0.25%)
Feb 04, 2009	12.13	12.39	12.10	12.29	202,293	+0.31(+2.55%)
Feb 03, 2009	11.70	12.09	11.70	11.98	171,225	+0.28(+2.42%)
Feb 02, 2009	11.64	11.84	11.62	11.70	268,018	-0.11(-0.97%)
Jan 30, 2009	11.63	11.87	11.52	11.81	484,149	+0.19(+1.65%)
Jan 29, 2009	11.81	11.93	11.62	11.62	129,319	-0.44(-3.61%)
Jan 28, 2009	11.85	12.07	11.81	12.06	315,092	+0.40(+3.41%)
Jan 27, 2009	11.59	11.84	11.47	11.66	134,284	-0.20(-1.68%)
Jan 26, 2009	11.51	11.89	11.51	11.86	158,432	+0.30(+2.58%)
Jan 23, 2009	11.61	11.97	11.36	11.56	270,823	-0.06(-0.53%)
Jan 22, 2009	11.83	11.83	11.52	11.62	118,324	-0.46(-3.80%)
Jan 21, 2009	11.98	12.09	11.81	12.08	257,802	+0.08(+0.64%)
Jan 20, 2009	12.13	12.26	11.97	12.00	249,616	+0.00(+0.00%)
Jan 16, 2009	11.85	12.07	11.81	12.00	370,178	+0.40(+3.43%)
Jan 15, 2009	11.72	11.87	11.51	11.61	222,455	-0.25(-2.13%)
Jan 14, 2009	11.62	11.90	11.59	11.86	217,331	-0.21(-1.77%)
Jan 13, 2009	12.00	12.23	11.90	12.07	236,446	+0.12(+1.02%)
Jan 12, 2009	12.21	12.21	11.84	11.95	156,444	-0.13(-1.08%)
Jan 09, 2009	12.06	12.08	11.89	12.08	33,995	+0.02(+0.19%)
Jan 08, 2009	12.04	12.10	11.85	12.06	187,894	-0.06(-0.51%)
Jan 07, 2009	12.21	12.23	12.08	12.12	324,128	-0.09(-0.75%)
Jan 06, 2009	12.42	12.42	12.08	12.21	265,615	-0.24(-1.96%)
Jan 05, 2009	12.39	12.52	12.29	12.46	96,672	-0.31(-2.40%)
Jan 02, 2009	12.61	12.76	12.52	12.76	60,412	+0.15(+1.15%)
Dec 31, 2008	12.21	12.71	12.20	12.62	271,508	+0.30(+2.42%)
Dec 30, 2008	12.23	12.39	12.10	12.32	179,337	+0.44(+3.74%)
Dec 29, 2008	11.81	11.98	11.71	11.87	203,068	+0.28(+2.44%)
Dec 26, 2008	11.69	11.72	11.58	11.59	175,773	-0.05(-0.46%)
Dec 24, 2008	11.81	11.81	11.38	11.64	91,958	-0.27(-2.25%)
Dec 23, 2008	12.10	12.24	11.84	11.91	200,344	+0.15(+1.23%)
Dec 22, 2008	12.23	12.23	11.45	11.77	667,569	-0.41(-3.33%)
Dec 19, 2008	12.44	12.45	12.01	12.17	167,319	+0.02(+0.13%)
Dec 18, 2008	12.50	12.50	12.10	12.16	312,638	-0.34(-2.69%)
Dec 17, 2008	12.27	12.76	12.27	12.49	164,508	-0.02(-0.12%)
Dec 16, 2008	12.01	12.53	12.01	12.51	243,138	+0.83(+7.07%)
Dec 15, 2008	11.74	11.81	11.62	11.68	352,428	-0.61(-4.97%)
Dec 12, 2008	12.24	12.38	12.00	12.29	122,367	+0.01(+0.06%)
Dec 11, 2008	12.38	12.44	12.14	12.29	216,000	-0.25(-2.01%)
Dec 10, 2008	12.78	12.78	12.39	12.54	694,375	-0.32(-2.50%)
Dec 09, 2008	12.91	13.18	12.74	12.86	433,509	-0.38(-2.89%)
Dec 08, 2008	13.29	13.53	13.03	13.24	479,893	+0.53(+4.15%)
Dec 05, 2008	12.59	12.79	12.17	12.72	410,311	+0.18(+1.40%)
Dec 04, 2008	12.29	12.85	12.17	12.54	424,509	+0.08(+0.61%)
Dec 03, 2008	12.27	12.50	11.94	12.46	462,399	+0.34(+2.77%)
Dec 02, 2008	11.99	12.27	11.83	12.13	390,918	+0.54(+4.69%)
Dec 01, 2008	12.00	12.00	11.53	11.58	183,650	-0.34(-2.88%)
Nov 28, 2008	12.07	12.12	11.90	11.93	75,213	-0.36(-2.93%)
Nov 26, 2008	11.79	12.31	11.67	12.29	146,249	+0.23(+1.90%)
Nov 25, 2008	11.83	12.31	11.71	12.06	415,697	+0.41(+3.55%)
Nov 24, 2008	11.55	11.74	11.07	11.64	413,693	-0.44(-3.67%)
Nov 21, 2008	12.16	12.48	10.72	12.09	228,333	+0.16(+1.35%)
Nov 20, 2008	12.00	12.58	11.78	11.93	558,282	-0.17(-1.39%)
Nov 19, 2008	12.39	12.67	12.03	12.10	319,324	-0.44(-3.48%)
Nov 18, 2008	12.50	12.92	12.27	12.53	122,548	-0.15(-1.15%)
Nov 17, 2008	12.96	12.99	12.56	12.68	162,381	-0.34(-2.59%)
Nov 14, 2008	13.08	13.33	12.98	13.01	88,256	-0.37(-2.74%)
Nov 13, 2008	13.01	13.46	12.56	13.38	220,242	+0.41(+3.12%)
Nov 12, 2008	13.56	13.56	12.98	12.98	244,009	-0.97(-6.96%)
Nov 11, 2008	14.05	14.34	13.90	13.95	350,928	-0.42(-2.93%)
Nov 10, 2008	14.09	14.63	14.09	14.37	288,836	+0.13(+0.91%)
Nov 07, 2008	13.76	14.75	13.76	14.24	329,711	+0.48(+3.50%)
Nov 06, 2008	13.82	13.88	13.56	13.76	110,985	-0.21(-1.53%)
Nov 05, 2008	13.83	14.24	13.83	13.97	246,080	-0.36(-2.51%)
Nov 04, 2008	14.27	14.58	14.21	14.33	176,085	+0.03(+0.21%)
Nov 03, 2008	14.60	14.67	14.20	14.30	201,560	+0.02(+0.11%)
Oct 31, 2008	14.30	14.65	14.25	14.28	214,642	-0.24(-1.68%)
Oct 30, 2008	14.28	14.53	14.03	14.53	225,325	+0.38(+2.70%)
Oct 29, 2008	13.84	14.42	13.65	14.14	309,496	-0.15(-1.07%)
Oct 28, 2008	13.84	14.31	13.61	14.30	243,489	+0.54(+3.89%)
Oct 27, 2008	13.82	13.97	13.40	13.76	176,579	-0.61(-4.25%)
Oct 24, 2008	14.07	14.51	13.90	14.37	141,306	-0.27(-1.83%)
Oct 23, 2008	14.45	14.94	14.34	14.64	555,327	+0.54(+3.85%)
Oct 22, 2008	14.34	14.48	13.95	14.10	289,635	-0.64(-4.36%)
Oct 21, 2008	14.88	15.20	14.67	14.74	875,119	+0.02(+0.16%)
Oct 20, 2008	14.57	14.87	14.57	14.72	290,541	+0.34(+2.34%)
Oct 17, 2008	14.15	14.68	14.15	14.38	233,400	-0.14(-0.95%)
Oct 16, 2008	14.05	14.52	14.05	14.52	153,048	+0.39(+2.76%)
Oct 15, 2008	14.57	14.73	14.07	14.13	446,168	-0.96(-6.34%)
Oct 14, 2008	15.09	15.37	14.98	15.09	355,297	+0.32(+2.17%)
Oct 13, 2008	14.15	14.83	14.15	14.76	102,746	+0.72(+5.12%)
Oct 10, 2008	13.78	14.14	13.00	14.05	309,413	-0.28(-1.97%)
Oct 09, 2008	14.31	14.90	14.29	14.33	238,466	+0.02(+0.16%)
Oct 08, 2008	14.14	14.44	13.96	14.31	143,222	-0.31(-2.09%)
Oct 07, 2008	14.49	15.25	14.49	14.61	204,805	+0.12(+0.84%)
Oct 06, 2008	14.39	14.79	13.98	14.49	908,473	-0.37(-2.52%)
Oct 03, 2008	14.84	15.25	14.83	14.86	140,973	-0.05(-0.31%)
Oct 02, 2008	14.76	15.17	14.74	14.91	210,066	+0.50(+3.45%)
Oct 01, 2008	14.03	14.51	14.03	14.41	81,479	+0.33(+2.33%)
Sep 30, 2008	14.09	14.53	14.03	14.08	167,739	-0.11(-0.75%)
Sep 29, 2008	14.35	14.75	13.93	14.19	190,381	-0.92(-6.07%)
Sep 26, 2008	14.50	15.11	14.50	15.11	89,353	+0.12(+0.82%)
Sep 25, 2008	14.99	15.28	14.87	14.99	94,170	+0.26(+1.76%)
Sep 24, 2008	14.79	14.99	14.49	14.73	133,337	+0.46(+3.22%)
Sep 23, 2008	14.02	14.40	14.02	14.27	255,716	+0.69(+5.07%)
Sep 22, 2008	14.14	14.17	13.45	13.58	403,298	-0.72(-5.03%)
Sep 19, 2008	14.50	14.50	13.92	14.30	224,664	+0.76(+5.59%)
Sep 18, 2008	13.98	14.10	13.01	13.54	905,440	-0.83(-5.80%)
Sep 17, 2008	14.72	15.09	14.20	14.37	379,738	-1.25(-8.02%)
Sep 16, 2008	15.54	15.75	15.29	15.63	101,816	-0.05(-0.29%)
Sep 15, 2008	15.34	16.02	15.29	15.67	118,240	-0.38(-2.38%)
Sep 12, 2008	15.73	16.25	15.73	16.06	120,455	+0.08(+0.48%)
Sep 11, 2008	16.01	16.01	15.58	15.98	171,730	-0.44(-2.65%)
Sep 10, 2008	16.58	16.61	16.27	16.42	139,063	+0.09(+0.56%)
Sep 09, 2008	16.62	16.69	16.29	16.32	186,643	-0.25(-1.52%)
Sep 08, 2008	16.83	16.83	16.45	16.58	98,945	+0.27(+1.64%)
Sep 05, 2008	16.52	16.52	16.26	16.31	183,903	-0.29(-1.75%)
Sep 04, 2008	16.56	16.67	16.45	16.60	180,309	+0.02(+0.09%)
Sep 03, 2008	16.52	16.78	16.41	16.58	113,958	+0.19(+1.17%)
Sep 02, 2008	16.54	16.59	16.37	16.39	63,819	+0.10(+0.61%)
Aug 29, 2008	16.43	16.57	16.29	16.29	87,947	-0.17(-1.02%)
Aug 28, 2008	16.29	16.58	15.94	16.46	213,286	-0.08(-0.51%)
Aug 27, 2008	16.46	16.62	16.16	16.55	235,422	-0.43(-2.52%)
Aug 26, 2008	17.07	17.17	16.85	16.97	169,475	-0.20(-1.16%)
Aug 25, 2008	17.31	17.31	17.09	17.17	151,819	+0.01(+0.04%)
Aug 22, 2008	17.13	17.19	16.99	17.17	80,444	+0.04(+0.22%)
Aug 21, 2008	16.81	17.23	16.81	17.13	197,626	+0.44(+2.61%)
Aug 20, 2008	16.59	16.78	16.58	16.69	159,140	-0.02(-0.14%)
Aug 19, 2008	16.89	16.89	16.59	16.71	188,206	-0.05(-0.32%)
Aug 18, 2008	16.82	16.97	16.63	16.77	125,647	-0.10(-0.59%)
Aug 15, 2008	16.79	16.97	16.68	16.87	120,673	+0.10(+0.59%)
Aug 14, 2008	16.81	16.87	16.57	16.77	68,326	+0.03(+0.18%)
Aug 13, 2008	16.81	16.83	16.60	16.74	123,835	-0.12(-0.73%)
Aug 12, 2008	16.75	16.86	16.65	16.86	151,803	+0.27(+1.61%)
Aug 11, 2008	16.45	16.75	16.45	16.59	109,633	+0.07(+0.42%)
Aug 08, 2008	16.00	16.65	15.98	16.52	133,577	+0.31(+1.89%)
Aug 07, 2008	16.54	16.82	16.07	16.22	343,346	-0.51(-3.06%)
Aug 06, 2008	16.48	16.74	16.33	16.73	315,786	+0.50(+3.11%)
Aug 05, 2008	15.94	16.34	15.85	16.22	376,374	+0.53(+3.36%)
Aug 04, 2008	16.04	16.19	15.56	15.70	817,649	-0.41(-2.52%)