Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.074	3.089	3.043	3.043	65,132	-0.02(-0.50%)
Nov 27, 2002	3.058	3.097	3.005	3.058	729,800	+0.05(+1.52%)
Nov 26, 2002	3.058	3.058	2.982	3.012	102,276	-0.05(-1.50%)
Nov 25, 2002	3.058	3.081	3.043	3.058	928,075	+0.05(+1.78%)
Nov 22, 2002	3.028	3.043	2.997	3.005	27,727	-0.02(-0.51%)
Nov 21, 2002	3.020	3.058	2.982	3.020	318,601	+0.01(+0.25%)
Nov 20, 2002	3.012	3.028	3.012	3.012	124,510	+0.00(+0.00%)
Nov 19, 2002	3.043	3.043	2.982	3.012	3,662	-0.03(-1.01%)
Nov 18, 2002	3.058	3.058	3.035	3.043	572,723	+0.02(+0.50%)
Nov 15, 2002	3.005	3.058	3.005	3.028	54,669	+0.02(+0.51%)
Nov 14, 2002	3.058	3.066	3.012	3.012	82,658	-0.05(-1.50%)
Nov 13, 2002	3.051	3.058	3.043	3.058	160,739	+0.01(+0.25%)
Nov 12, 2002	3.058	3.058	3.005	3.051	5,100	+0.03(+1.01%)
Nov 11, 2002	3.035	3.043	3.005	3.020	19,356	+0.02(+0.77%)
Nov 08, 2002	2.997	3.043	2.982	2.997	53,100	+0.04(+1.29%)
Nov 07, 2002	3.058	3.058	2.944	2.959	54,146	-0.12(-3.97%)
Nov 06, 2002	3.104	3.104	3.039	3.081	93,252	-0.04(-1.23%)
Nov 05, 2002	3.066	3.150	3.058	3.120	1,373,542	+0.10(+3.29%)
Nov 04, 2002	3.058	3.058	3.020	3.020	376,409	+0.00(+0.00%)
Nov 01, 2002	3.020	3.051	2.997	3.020	33,874	+0.02(+0.77%)
Oct 31, 2002	3.020	3.028	2.997	2.997	10,201	-0.07(-2.22%)
Oct 30, 2002	3.158	3.173	3.058	3.065	101,688	-0.04(-1.26%)
Oct 29, 2002	3.364	3.364	3.051	3.104	29,035	-0.31(-8.97%)
Oct 28, 2002	3.448	3.448	3.402	3.410	97,699	-0.01(-0.22%)
Oct 25, 2002	3.479	3.502	3.402	3.418	197,490	-0.02(-0.67%)
Oct 24, 2002	3.441	3.517	3.433	3.441	99,137	+0.02(+0.45%)
Oct 23, 2002	3.380	3.441	3.326	3.425	197,360	+0.04(+1.13%)
Oct 22, 2002	3.364	3.402	3.363	3.387	15,956	+0.01(+0.23%)
Oct 21, 2002	3.318	3.402	3.318	3.380	64,086	+0.07(+2.08%)
Oct 18, 2002	3.272	3.311	3.265	3.311	57,285	+0.05(+1.41%)
Oct 17, 2002	3.311	3.311	3.265	3.265	97,437	+0.08(+2.64%)
Oct 16, 2002	3.204	3.219	3.173	3.181	4,577	-0.05(-1.42%)
Oct 15, 2002	3.219	3.288	3.188	3.227	30,866	+0.06(+1.93%)
Oct 14, 2002	3.149	3.188	3.127	3.165	71,018	+0.05(+1.72%)
Oct 11, 2002	3.127	3.150	2.967	3.112	6,382,484	-0.01(-0.22%)
Oct 10, 2002	3.058	3.119	3.058	3.119	10,070	+0.04(+1.22%)
Oct 09, 2002	3.051	3.089	3.051	3.081	19,487	+0.02(+0.75%)
Oct 08, 2002	3.043	3.058	2.997	3.058	9,416	+0.02(+0.76%)
Oct 07, 2002	3.019	3.058	2.967	3.035	25,372	+0.02(+0.76%)
Oct 04, 2002	3.035	3.035	2.974	3.012	50,353	-0.06(-1.99%)
Oct 03, 2002	3.112	3.112	3.020	3.074	89,982	-0.02(-0.74%)
Oct 02, 2002	3.127	3.158	3.074	3.097	89,459	-0.05(-1.46%)
Oct 01, 2002	3.074	3.158	3.074	3.142	4,839	+0.11(+3.79%)
Sep 30, 2002	3.089	3.089	3.028	3.028	2,354	-0.05(-1.49%)
Sep 27, 2002	3.142	3.142	3.074	3.074	1,307	-0.06(-1.95%)
Sep 26, 2002	3.142	3.142	3.135	3.135	915	-0.05(-1.68%)
Sep 25, 2002	3.127	3.188	3.127	3.188	5,100	+0.03(+0.97%)
Sep 24, 2002	3.066	3.165	3.059	3.158	148,183	-0.01(-0.24%)
Sep 23, 2002	3.272	3.272	3.158	3.165	30,081	-0.11(-3.27%)
Sep 20, 2002	3.326	3.326	3.272	3.272	4,577	-0.05(-1.63%)
Sep 19, 2002	3.364	3.372	3.327	3.327	204,684	-0.08(-2.44%)
Sep 18, 2002	3.364	3.425	3.364	3.410	13,471	-0.05(-1.33%)
Sep 17, 2002	3.502	3.502	3.433	3.456	40,544	+0.00(+0.00%)
Sep 16, 2002	3.456	3.502	3.441	3.456	67,813	+0.00(+0.00%)
Sep 13, 2002	3.456	3.456	3.456	3.456	11,770	+0.00(+0.00%)
Sep 12, 2002	3.471	3.494	3.448	3.456	98,268	-0.00(-0.02%)
Sep 11, 2002	3.425	3.457	3.425	3.457	15,040	+0.02(+0.69%)
Sep 10, 2002	3.395	3.433	3.395	3.433	915	+0.04(+1.13%)
Sep 09, 2002	3.341	3.395	3.341	3.395	5,100	+0.05(+1.58%)
Sep 06, 2002	3.318	3.342	3.318	3.342	2,092	+0.06(+1.89%)
Sep 05, 2002	3.448	3.448	3.280	3.280	6,801	-0.13(-3.81%)
Sep 04, 2002	3.402	3.410	3.402	3.410	7,716	-0.00(-0.02%)