Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

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