Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

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