Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

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