Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.453	6.537	6.285	6.293	62,104	-0.20(-3.06%)
Jul 28, 2005	6.346	6.568	6.346	6.491	48,657	+0.38(+6.26%)
Jul 27, 2005	6.017	6.140	5.964	6.109	45,995	+0.25(+4.31%)
Jul 26, 2005	5.689	5.941	5.689	5.857	22,041	+0.01(+0.13%)
Jul 25, 2005	5.857	6.010	5.765	5.849	7,385	-0.11(-1.80%)
Jul 22, 2005	5.964	6.033	5.849	5.956	7,420	+0.11(+1.83%)
Jul 21, 2005	5.895	6.025	5.841	5.849	7,498	-0.02(-0.39%)
Jul 20, 2005	5.887	5.887	5.872	5.872	2,025	+0.05(+0.92%)
Jul 19, 2005	5.811	5.964	5.796	5.819	13,341	+0.01(+0.13%)
Jul 18, 2005	5.788	5.949	5.788	5.811	12,830	-0.18(-2.94%)
Jul 15, 2005	5.941	6.086	5.926	5.987	53,466	+0.06(+1.03%)
Jul 14, 2005	5.841	5.964	5.841	5.926	64,893	+0.09(+1.57%)
Jul 13, 2005	5.597	5.887	5.597	5.834	21,706	+0.08(+1.33%)
Jul 12, 2005	5.887	5.887	5.673	5.757	11,645	-0.05(-0.92%)
Jul 11, 2005	5.750	5.822	5.704	5.811	21,553	+0.05(+0.80%)
Jul 08, 2005	5.742	5.857	5.727	5.765	27,952	+0.09(+1.62%)
Jul 07, 2005	5.620	5.673	5.611	5.673	5,625	+0.13(+2.34%)
Jul 06, 2005	5.704	5.704	5.543	5.543	34,124	+0.09(+1.68%)
Jul 05, 2005	5.467	5.497	5.329	5.452	66,571	-0.05(-0.97%)
Jul 01, 2005	5.505	5.536	5.467	5.505	6,016	+0.03(+0.56%)
Jun 30, 2005	5.589	5.612	5.452	5.474	79,732	-0.18(-3.24%)
Jun 29, 2005	5.650	5.734	5.627	5.658	23,183	-0.08(-1.46%)
Jun 28, 2005	5.734	5.788	5.650	5.742	29,152	-0.03(-0.53%)
Jun 27, 2005	5.796	5.796	5.742	5.773	12,691	-0.04(-0.66%)
Jun 24, 2005	5.780	5.910	5.780	5.811	36,402	-0.04(-0.65%)
Jun 23, 2005	5.918	5.979	5.788	5.849	21,064	-0.11(-1.80%)
Jun 22, 2005	6.040	6.040	5.933	5.956	40,424	-0.17(-2.75%)
Jun 21, 2005	5.933	6.208	5.933	6.124	98,787	+0.08(+1.39%)
Jun 20, 2005	5.971	6.101	5.849	6.040	25,724	+0.00(+0.00%)
Jun 17, 2005	6.117	6.117	5.971	6.040	10,253	-0.01(-0.13%)
Jun 16, 2005	6.109	6.109	6.017	6.048	12,022	-0.14(-2.22%)
Jun 15, 2005	6.170	6.316	6.132	6.186	31,735	-0.16(-2.53%)
Jun 14, 2005	6.316	6.369	6.285	6.346	3,506	-0.10(-1.54%)
Jun 13, 2005	6.491	6.652	6.430	6.446	8,230	-0.18(-2.66%)
Jun 10, 2005	6.605	6.621	6.561	6.621	2,763	+0.04(+0.58%)
Jun 09, 2005	6.621	6.621	6.499	6.583	3,413	-0.06(-0.92%)
Jun 08, 2005	6.499	6.652	6.438	6.644	14,266	+0.24(+3.70%)
Jun 07, 2005	6.377	6.476	6.369	6.407	23,395	+0.08(+1.33%)
Jun 06, 2005	6.262	6.476	6.262	6.323	12,386	+0.05(+0.73%)
Jun 03, 2005	6.323	6.392	6.277	6.277	55,232	-0.01(-0.12%)
Jun 02, 2005	6.178	6.308	6.178	6.285	11,786	+0.06(+0.98%)
Jun 01, 2005	6.316	6.323	5.971	6.224	255,444	-0.09(-1.45%)
May 31, 2005	6.361	6.361	6.300	6.316	3,736	-0.07(-1.08%)
May 27, 2005	6.514	6.545	6.384	6.384	5,797	+0.05(+0.85%)
May 26, 2005	6.568	6.568	6.323	6.331	4,322	-0.11(-1.78%)
May 25, 2005	6.575	6.575	6.423	6.446	4,053	-0.05(-0.71%)
May 24, 2005	6.621	6.621	6.430	6.491	4,446	-0.09(-1.44%)
May 23, 2005	6.598	6.606	6.566	6.586	3,520	+0.03(+0.40%)
May 20, 2005	6.499	6.560	6.446	6.560	5,274	-0.06(-0.92%)
May 19, 2005	6.575	6.623	6.500	6.621	3,669	+0.05(+0.70%)
May 18, 2005	6.575	6.606	6.446	6.575	38,190	-0.07(-1.04%)
May 17, 2005	6.675	6.675	6.583	6.644	6,854	+0.02(+0.35%)
May 16, 2005	6.575	6.629	6.453	6.621	14,015	-0.03(-0.46%)
May 13, 2005	6.858	6.858	6.614	6.652	34,827	+0.04(+0.58%)
May 12, 2005	6.683	6.683	6.614	6.614	3,856	-0.01(-0.12%)
May 11, 2005	6.575	6.629	6.575	6.621	33,536	+0.01(+0.12%)
May 10, 2005	6.652	6.652	6.530	6.614	4,287	-0.09(-1.37%)
May 09, 2005	6.598	6.744	6.598	6.705	14,441	+0.02(+0.34%)
May 06, 2005	6.828	6.851	6.650	6.683	3,429	-0.04(-0.57%)
May 05, 2005	6.621	6.813	6.621	6.721	4,292	-0.01(-0.11%)
May 04, 2005	6.637	6.728	6.637	6.728	21,849	+0.15(+2.21%)
May 03, 2005	6.553	6.583	6.484	6.583	12,819	+0.02(+0.35%)
May 02, 2005	6.537	6.652	6.537	6.560	15,455	+0.02(+0.35%)
Apr 29, 2005	6.545	6.545	6.499	6.537	11,055	+0.04(+0.59%)
Apr 28, 2005	6.491	6.530	6.468	6.499	11,964	+0.02(+0.35%)
Apr 27, 2005	6.560	6.606	6.438	6.476	7,924	-0.02(-0.35%)
Apr 26, 2005	6.545	6.545	6.438	6.499	24,426	-0.06(-0.93%)
Apr 25, 2005	6.591	6.637	6.553	6.560	102,189	-0.02(-0.23%)
Apr 22, 2005	6.644	6.644	6.568	6.575	117,194	+0.00(+0.00%)
Apr 21, 2005	6.667	6.692	6.551	6.575	75,399	+0.00(+0.00%)
Apr 20, 2005	6.575	6.652	6.545	6.575	111,030	-0.16(-2.38%)
Apr 19, 2005	6.621	6.797	6.606	6.736	8,807	+0.01(+0.11%)
Apr 18, 2005	6.675	6.759	6.675	6.728	3,324	-0.04(-0.56%)
Apr 15, 2005	6.652	6.981	6.652	6.767	10,399	-0.03(-0.45%)
Apr 14, 2005	6.850	6.851	6.690	6.797	10,856	+0.07(+1.02%)
Apr 13, 2005	6.935	6.973	6.698	6.728	62,855	-0.05(-0.79%)
Apr 12, 2005	6.866	6.881	6.767	6.782	23,934	-0.03(-0.45%)
Apr 11, 2005	6.950	6.950	6.744	6.813	5,515	-0.07(-1.00%)
Apr 08, 2005	6.690	6.897	6.690	6.881	6,372	+0.08(+1.24%)
Apr 07, 2005	6.857	6.958	6.759	6.797	32,079	-0.01(-0.11%)
Apr 06, 2005	6.835	6.874	6.805	6.805	14,739	+0.01(+0.11%)
Apr 05, 2005	6.774	6.803	6.728	6.797	6,854	+0.00(+0.00%)
Apr 04, 2005	6.981	6.981	6.675	6.797	85,688	-0.28(-4.00%)
Apr 01, 2005	7.034	7.202	7.034	7.080	6,417	+0.11(+1.54%)
Mar 31, 2005	6.935	7.111	6.935	6.973	27,007	+0.04(+0.55%)
Mar 30, 2005	6.797	6.935	6.774	6.935	14,742	+0.16(+2.37%)
Mar 29, 2005	7.011	7.011	6.744	6.774	52,710	-0.21(-2.96%)
Mar 28, 2005	7.225	7.225	6.897	6.981	34,764	-0.36(-4.90%)
Mar 24, 2005	7.371	7.447	7.294	7.340	18,006	+0.18(+2.56%)
Mar 23, 2005	7.211	7.310	7.118	7.157	8,949	-0.17(-2.32%)
Mar 22, 2005	7.225	7.394	7.225	7.326	38,364	+0.17(+2.37%)
Mar 21, 2005	7.095	7.225	7.095	7.157	35,480	+0.02(+0.32%)
Mar 18, 2005	7.187	7.195	7.050	7.134	32,498	+0.01(+0.11%)
Mar 17, 2005	7.034	7.149	7.034	7.126	6,960	-0.02(-0.21%)
Mar 16, 2005	7.080	7.187	7.080	7.141	13,664	-0.02(-0.21%)
Mar 15, 2005	6.973	7.180	6.973	7.157	26,030	+0.18(+2.63%)
Mar 14, 2005	6.904	7.072	6.904	6.973	46,295	+0.24(+3.52%)
Mar 11, 2005	6.767	6.767	6.736	6.736	4,254	+0.04(+0.57%)
Mar 10, 2005	6.713	6.759	6.667	6.698	26,125	-0.05(-0.79%)
Mar 09, 2005	6.782	6.843	6.705	6.751	19,860	-0.12(-1.78%)
Mar 08, 2005	6.851	6.889	6.790	6.874	5,525	-0.12(-1.75%)
Mar 07, 2005	6.935	6.996	6.851	6.996	19,822	-0.03(-0.44%)
Mar 04, 2005	6.958	7.027	6.920	7.027	12,737	+0.05(+0.77%)
Mar 03, 2005	6.874	7.027	6.874	6.973	17,400	+0.00(+0.00%)
Mar 02, 2005	6.889	7.034	6.889	6.973	51,147	+0.00(+0.00%)
Mar 01, 2005	6.843	6.973	6.843	6.973	36,283	+0.08(+1.22%)
Feb 28, 2005	6.988	7.072	6.820	6.889	15,023	-0.04(-0.55%)
Feb 25, 2005	6.767	6.958	6.767	6.927	6,475	+0.11(+1.68%)
Feb 24, 2005	6.843	6.851	6.805	6.813	17,415	-0.01(-0.11%)
Feb 23, 2005	6.851	6.851	6.774	6.820	21,485	-0.02(-0.34%)
Feb 22, 2005	6.881	6.920	6.767	6.843	45,141	-0.05(-0.78%)
Feb 18, 2005	6.767	6.926	6.767	6.897	81,983	+0.05(+0.78%)
Feb 17, 2005	6.881	6.950	6.828	6.843	53,254	+0.02(+0.34%)
Feb 16, 2005	6.858	6.858	6.698	6.820	12,524	-0.05(-0.78%)
Feb 15, 2005	7.072	7.072	6.858	6.874	195,978	-0.19(-2.71%)
Feb 14, 2005	6.843	7.172	6.843	7.065	43,691	+0.34(+5.00%)
Feb 11, 2005	6.583	6.777	6.583	6.728	65,616	-0.08(-1.12%)
Feb 10, 2005	6.568	6.889	6.568	6.805	62,497	+0.23(+3.49%)
Feb 09, 2005	6.721	6.721	6.530	6.575	32,003	-0.13(-1.94%)
Feb 08, 2005	6.637	6.758	6.514	6.705	83,342	+0.23(+3.54%)
Feb 07, 2005	6.346	6.499	6.346	6.476	105,409	+0.16(+2.54%)
Feb 04, 2005	6.262	6.331	6.262	6.316	22,605	+0.11(+1.72%)
Feb 03, 2005	6.216	6.338	6.208	6.208	38,531	+0.00(+0.00%)
Feb 02, 2005	6.224	6.369	6.193	6.208	17,464	-0.07(-1.10%)
Feb 01, 2005	6.400	6.430	6.216	6.277	60,759	-0.05(-0.85%)
Jan 31, 2005	6.308	6.361	6.285	6.331	20,427	+0.02(+0.36%)
Jan 28, 2005	6.407	6.407	6.208	6.308	41,818	-0.05(-0.84%)
Jan 27, 2005	6.163	6.407	6.163	6.361	13,940	+0.11(+1.84%)
Jan 26, 2005	6.247	6.285	6.193	6.247	92,969	+0.02(+0.25%)
Jan 25, 2005	6.247	6.277	6.216	6.231	66,512	-0.04(-0.61%)
Jan 24, 2005	6.361	6.361	6.262	6.270	15,935	+0.04(+0.61%)
Jan 21, 2005	6.307	6.307	6.201	6.231	9,365	+0.00(+0.00%)
Jan 20, 2005	6.117	6.346	6.117	6.231	35,019	+0.00(+0.00%)
Jan 19, 2005	6.178	6.308	6.178	6.231	4,203	-0.04(-0.60%)
Jan 18, 2005	6.354	6.361	6.231	6.269	32,167	-0.05(-0.74%)
Jan 14, 2005	6.415	6.423	6.277	6.316	55,683	+0.05(+0.73%)
Jan 13, 2005	6.384	6.384	6.217	6.270	12,698	-0.07(-1.09%)
Jan 12, 2005	6.285	6.407	6.208	6.338	35,550	+0.18(+2.98%)
Jan 11, 2005	6.132	6.216	6.132	6.155	7,774	-0.10(-1.59%)
Jan 10, 2005	6.117	6.254	6.117	6.254	62,424	+0.08(+1.36%)
Jan 07, 2005	6.163	6.308	6.163	6.170	46,826	-0.02(-0.37%)
Jan 06, 2005	6.224	6.285	6.193	6.193	47,587	+0.04(+0.62%)
Jan 05, 2005	6.056	6.300	6.056	6.155	167,172	-0.04(-0.62%)
Jan 04, 2005	6.308	6.400	6.124	6.193	39,141	-0.23(-3.57%)
Jan 03, 2005	6.453	6.514	6.423	6.423	58,280	-0.15(-2.21%)
Dec 31, 2004	6.430	6.568	6.499	6.568	7,585	+0.11(+1.78%)
Dec 30, 2004	6.392	6.537	6.392	6.453	9,024	+0.05(+0.72%)
Dec 29, 2004	6.453	6.453	6.361	6.407	22,626	-0.11(-1.64%)
Dec 28, 2004	6.354	6.522	6.354	6.514	15,040	-0.03(-0.47%)
Dec 27, 2004	6.522	6.644	6.491	6.545	31,520	+0.11(+1.66%)
Dec 23, 2004	6.446	6.446	6.361	6.438	5,231	-0.05(-0.82%)
Dec 22, 2004	6.446	6.499	6.446	6.491	1,700	+0.05(+0.83%)
Dec 21, 2004	6.392	6.491	6.392	6.438	10,855	-0.04(-0.59%)
Dec 20, 2004	6.583	6.614	6.392	6.476	152,237	+0.01(+0.12%)
Dec 17, 2004	6.423	6.522	6.392	6.468	152,237	+0.05(+0.71%)
Dec 16, 2004	6.438	6.453	6.384	6.423	409,368	-0.03(-0.47%)
Dec 15, 2004	6.293	6.476	6.293	6.453	118,756	-0.04(-0.59%)
Dec 14, 2004	6.491	6.522	6.254	6.491	124,772	-0.01(-0.12%)
Dec 13, 2004	6.491	6.530	6.361	6.499	118,886	+0.00(+0.00%)
Dec 10, 2004	6.453	6.514	6.354	6.499	930,822	+0.04(+0.59%)
Dec 09, 2004	6.308	6.461	6.270	6.461	102,538	+0.00(+0.00%)
Dec 08, 2004	6.346	6.491	6.277	6.461	280,018	+0.14(+2.18%)
Dec 07, 2004	6.163	6.372	6.163	6.323	94,952	+0.17(+2.73%)
Dec 06, 2004	6.178	6.178	6.124	6.155	105,677	+0.04(+0.63%)
Dec 03, 2004	6.117	6.147	6.025	6.117	72,326	+0.00(+0.00%)
Dec 02, 2004	5.933	6.170	5.926	6.117	110,385	+0.17(+2.83%)
Dec 01, 2004	5.895	5.994	5.895	5.949	128,042	+0.05(+0.91%)
Nov 30, 2004	5.857	5.964	5.673	5.895	329,979	+0.04(+0.65%)
Nov 29, 2004	5.849	5.964	5.658	5.857	44,075	+0.06(+1.06%)
Nov 26, 2004	5.689	5.803	5.689	5.796	4,577	-0.08(-1.43%)
Nov 24, 2004	5.704	5.903	5.704	5.880	13,340	+0.00(+0.00%)
Nov 23, 2004	5.903	5.979	5.880	5.880	7,716	-0.02(-0.26%)
Nov 22, 2004	5.826	5.895	5.788	5.895	12,294	-0.13(-2.16%)
Nov 19, 2004	6.010	6.033	5.987	6.025	37,536	+0.01(+0.13%)
Nov 18, 2004	6.025	6.094	5.941	6.017	94,952	+0.17(+2.88%)
Nov 17, 2004	5.712	5.941	5.696	5.849	105,807	+0.24(+4.22%)
Nov 16, 2004	5.643	5.773	5.597	5.612	35,705	+0.06(+1.10%)
Nov 15, 2004	5.597	5.650	5.474	5.551	19,356	-0.08(-1.49%)
Nov 12, 2004	5.635	5.650	5.589	5.635	22,234	-0.02(-0.27%)
Nov 11, 2004	5.635	5.696	5.627	5.650	32,043	+0.03(+0.54%)
Nov 10, 2004	5.543	5.627	5.543	5.620	43,683	+0.19(+3.52%)
Nov 09, 2004	5.429	5.452	5.406	5.429	50,484	-0.07(-1.25%)
Nov 08, 2004	5.306	5.497	5.306	5.497	24,195	-0.05(-0.96%)
Nov 05, 2004	5.604	5.604	5.520	5.551	11,378	+0.02(+0.41%)
Nov 04, 2004	5.528	5.528	5.482	5.528	175,649	+0.09(+1.69%)
Nov 03, 2004	5.482	5.505	5.375	5.436	52,184	+0.12(+2.30%)
Nov 02, 2004	5.268	5.421	5.268	5.314	24,457	+0.13(+2.51%)
Nov 01, 2004	5.207	5.207	5.123	5.184	33,220	+0.20(+3.99%)
Oct 29, 2004	4.924	5.031	4.924	4.985	28,642	-0.02(-0.46%)
Oct 28, 2004	4.970	5.069	4.962	5.008	18,179	-0.03(-0.61%)
Oct 27, 2004	4.978	5.039	4.909	5.039	75,334	-0.07(-1.35%)
Oct 26, 2004	5.054	5.115	5.054	5.107	10,724	+0.02(+0.45%)
Oct 25, 2004	5.115	5.123	5.046	5.085	291,135	+0.03(+0.61%)
Oct 22, 2004	5.085	5.176	4.985	5.054	6,408	-0.07(-1.34%)
Oct 21, 2004	5.123	5.176	5.123	5.123	21,580	+0.03(+0.60%)
Oct 20, 2004	5.054	5.092	5.046	5.092	125,818	+0.04(+0.76%)
Oct 19, 2004	4.947	5.069	4.947	5.054	174,079	+0.03(+0.61%)
Oct 18, 2004	5.100	5.138	5.023	5.023	159,038	-0.15(-2.95%)
Oct 15, 2004	5.169	5.199	5.146	5.176	116,925	-0.01(-0.15%)
Oct 14, 2004	5.123	5.215	5.123	5.184	403,221	-0.02(-0.29%)
Oct 13, 2004	5.199	5.222	5.146	5.199	185,327	+0.01(+0.15%)
Oct 12, 2004	5.130	5.237	5.130	5.192	281,849	-0.01(-0.15%)
Oct 11, 2004	5.237	5.329	5.115	5.199	211,746	-0.04(-0.73%)
Oct 08, 2004	5.230	5.268	5.215	5.237	204,291	+0.06(+1.18%)
Oct 07, 2004	5.253	5.253	5.169	5.176	6,277	-0.11(-2.17%)
Oct 06, 2004	5.153	5.291	5.085	5.291	20,926	+0.02(+0.44%)
Oct 05, 2004	5.130	5.268	5.130	5.268	16,610	+0.09(+1.77%)
Oct 04, 2004	5.253	5.276	5.161	5.176	768,906	-0.10(-1.90%)
Oct 01, 2004	5.115	5.299	5.115	5.276	24,326	+0.04(+0.74%)
Sep 30, 2004	5.276	5.299	5.237	5.237	24,065	-0.04(-0.72%)
Sep 29, 2004	5.253	5.276	5.230	5.276	6,016	+0.02(+0.29%)
Sep 28, 2004	5.138	5.260	5.138	5.260	45,645	+0.06(+1.18%)
Sep 27, 2004	5.115	5.222	5.115	5.199	123,726	+0.05(+1.04%)
Sep 24, 2004	5.123	5.161	5.115	5.146	138,766	+0.00(+0.00%)
Sep 23, 2004	5.085	5.146	5.000	5.146	307,614	+0.04(+0.75%)
Sep 22, 2004	5.161	5.184	5.107	5.107	526,424	-0.08(-1.62%)
Sep 21, 2004	5.115	5.199	5.115	5.192	182,319	+0.15(+2.88%)
Sep 20, 2004	5.115	5.123	4.962	5.046	157,600	-0.22(-4.21%)
Sep 17, 2004	5.245	5.276	5.237	5.268	31,912	-0.01(-0.15%)
Sep 16, 2004	5.253	5.276	5.208	5.276	8,141	+0.08(+1.47%)
Sep 15, 2004	5.199	5.199	5.199	5.199	130	-0.04(-0.73%)
Sep 14, 2004	5.237	5.237	5.237	5.237	5,623	+0.00(+0.00%)
Sep 13, 2004	5.215	5.260	5.199	5.237	17,133	+0.06(+1.18%)
Sep 10, 2004	5.161	5.237	5.161	5.176	139,551	+0.01(+0.15%)
Sep 09, 2004	5.161	5.207	5.161	5.169	50,353	+0.00(+0.00%)
Sep 08, 2004	5.169	5.176	5.123	5.169	96,914	+0.00(+0.00%)
Sep 07, 2004	5.169	5.176	5.138	5.169	232,453	-0.03(-0.59%)
Sep 03, 2004	5.230	5.276	5.138	5.199	254,514	-0.03(-0.58%)
Sep 02, 2004	5.046	5.345	5.031	5.230	420,616	+0.16(+3.17%)
Sep 01, 2004	4.955	5.085	4.955	5.069	209,915	+0.02(+0.30%)
Aug 31, 2004	4.993	5.123	4.993	5.054	158,908	+0.14(+2.80%)
Aug 30, 2004	4.985	5.039	4.916	4.916	211,092	-0.16(-3.16%)
Aug 27, 2004	4.955	5.077	4.955	5.077	27,465	+0.00(+0.00%)
Aug 26, 2004	5.016	5.092	5.008	5.077	118,886	-0.02(-0.39%)
Aug 25, 2004	4.955	5.097	4.955	5.097	53,361	+0.13(+2.55%)
Aug 24, 2004	5.092	5.115	4.962	4.970	288,650	-0.13(-2.55%)
Aug 23, 2004	5.054	5.107	5.054	5.100	41,622	+0.05(+0.91%)
Aug 20, 2004	5.062	5.092	5.054	5.054	2,092	-0.01(-0.15%)
Aug 19, 2004	5.054	5.085	5.054	5.062	69,448	+0.01(+0.15%)
Aug 18, 2004	4.978	5.077	4.970	5.054	91,565	+0.05(+0.92%)
Aug 17, 2004	5.046	5.062	4.978	5.008	8,762	-0.04(-0.76%)
Aug 16, 2004	4.970	5.077	4.962	5.046	10,724	+0.08(+1.54%)
Aug 13, 2004	4.909	4.970	4.825	4.970	20,272	+0.03(+0.62%)
Aug 12, 2004	4.955	4.970	4.924	4.939	4,708	-0.08(-1.67%)
Aug 11, 2004	4.955	5.107	4.916	5.023	39,105	+0.05(+1.08%)
Aug 10, 2004	4.932	5.008	4.916	4.970	29,165	+0.11(+2.20%)
Aug 09, 2004	4.893	4.939	4.756	4.863	53,669	-0.02(-0.31%)
Aug 06, 2004	4.855	4.955	4.832	4.878	9,678	+0.02(+0.31%)
Aug 05, 2004	4.947	4.978	4.825	4.863	94,037	-0.16(-3.20%)
Aug 04, 2004	4.939	5.023	4.901	5.023	97,175	+0.13(+2.66%)
Aug 03, 2004	4.909	5.023	4.702	4.893	302,448	-0.04(-0.78%)