Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.814	2.814	2.630	2.714	53,884	-0.06(-2.20%)
Dec 30, 2002	2.844	2.844	2.737	2.775	83,050	-0.13(-4.47%)
Dec 27, 2002	2.928	2.928	2.875	2.905	56,631	+0.07(+2.43%)
Dec 26, 2002	2.837	2.959	2.829	2.837	90,767	+0.12(+4.51%)
Dec 24, 2002	2.844	2.844	2.676	2.714	54,669	-0.14(-4.83%)
Dec 23, 2002	2.814	2.883	2.791	2.852	14,125	+0.00(+0.00%)
Dec 20, 2002	2.814	2.883	2.753	2.852	60,162	+0.09(+3.32%)
Dec 19, 2002	2.982	3.012	2.753	2.760	87,105	-0.22(-7.44%)
Dec 18, 2002	3.035	3.051	2.913	2.982	64,347	-0.05(-1.76%)
Dec 17, 2002	3.043	3.043	3.020	3.035	7,324	-0.02(-0.75%)
Dec 16, 2002	3.035	3.058	3.020	3.058	108,685	+0.02(+0.50%)
Dec 13, 2002	3.051	3.051	3.043	3.043	4,054	+0.01(+0.25%)
Dec 12, 2002	3.058	3.066	3.035	3.035	348,028	-0.02(-0.75%)
Dec 11, 2002	3.074	3.097	3.051	3.058	662,705	-0.02(-0.50%)
Dec 10, 2002	3.058	3.089	3.058	3.074	734,378	+0.05(+1.51%)
Dec 09, 2002	3.074	3.074	3.020	3.028	1,572,471	-0.08(-2.46%)
Dec 06, 2002	3.066	3.135	3.066	3.104	19,356	-0.03(-0.98%)
Dec 05, 2002	3.074	3.135	3.074	3.135	12,555	+0.05(+1.49%)
Dec 04, 2002	3.097	3.097	2.990	3.089	19,095	-0.05(-1.46%)
Dec 03, 2002	3.173	3.173	3.127	3.135	172,510	-0.07(-2.15%)
Dec 02, 2002	3.257	3.288	3.181	3.204	1,101,109	+0.16(+5.28%)
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%)
Sep 03, 2002	3.548	3.548	3.402	3.411	15,040	-0.14(-4.06%)
Aug 30, 2002	3.555	3.555	3.555	3.555	0	+0.00(+0.00%)
Aug 29, 2002	3.548	3.555	3.548	3.555	4,054	-0.03(-0.85%)
Aug 28, 2002	3.578	3.594	3.578	3.586	10,463	+0.01(+0.21%)
Aug 27, 2002	3.578	3.578	3.578	3.578	0	+0.00(+0.00%)
Aug 26, 2002	3.555	3.578	3.555	3.578	118,363	+0.02(+0.64%)
Aug 23, 2002	3.571	3.571	3.540	3.555	5,623	-0.02(-0.45%)
Aug 22, 2002	3.639	3.647	3.571	3.571	3,138	-0.04(-1.23%)
Aug 21, 2002	3.655	3.655	3.594	3.616	2,615	-0.01(-0.23%)
Aug 20, 2002	3.609	3.632	3.555	3.624	21,710	+0.15(+4.41%)
Aug 16, 2002	3.456	3.471	3.425	3.471	30,996	-0.02(-0.44%)
Aug 15, 2002	3.494	3.509	3.487	3.487	8,108	-0.02(-0.44%)
Aug 14, 2002	3.525	3.525	3.480	3.502	4,054	-0.03(-0.87%)
Aug 13, 2002	3.532	3.571	3.532	3.532	21,318	-0.01(-0.22%)
Aug 12, 2002	3.540	3.540	3.532	3.540	28,904	-0.02(-0.43%)
Aug 07, 2002	3.503	3.586	3.503	3.555	20,272	+0.02(+0.43%)
Aug 06, 2002	3.479	3.548	3.479	3.540	94,429	+0.11(+3.35%)
Aug 05, 2002	3.441	3.471	3.425	3.425	196,967	-0.05(-1.54%)
Aug 02, 2002	3.494	3.517	3.441	3.479	165,839	-0.04(-1.09%)
Aug 01, 2002	3.540	3.540	3.487	3.517	156,946	-0.01(-0.22%)
Jul 31, 2002	3.517	3.578	3.509	3.525	550,881	+0.04(+1.10%)
Jul 30, 2002	3.578	3.578	3.479	3.487	26,236,194	-0.16(-4.40%)
Jul 29, 2002	3.586	3.647	3.563	3.647	169,325	+0.24(+7.19%)
Jul 26, 2002	3.334	3.402	3.326	3.402	145,960	+0.07(+2.06%)
Jul 25, 2002	3.410	3.410	3.326	3.334	416,692	-0.15(-4.18%)
Jul 24, 2002	3.433	3.479	3.380	3.479	40,152	+0.03(+0.89%)
Jul 23, 2002	3.448	3.532	3.448	3.448	2,223	-0.09(-2.59%)
Jul 22, 2002	3.517	3.548	3.487	3.540	374,354	+0.15(+4.28%)
Jul 19, 2002	3.433	3.487	3.372	3.395	107,900	-0.05(-1.33%)
Jul 17, 2002	3.425	3.464	3.402	3.441	1,039,507	+0.08(+2.51%)
Jul 12, 2002	3.402	3.402	3.326	3.357	474,370	+0.01(+0.21%)
Jul 11, 2002	3.341	3.364	3.326	3.350	367,646	+0.03(+0.94%)
Jul 10, 2002	3.341	3.402	3.303	3.318	530,478	+0.06(+1.85%)
Jul 09, 2002	3.150	3.258	3.150	3.258	50,222	+0.11(+3.42%)
Jul 08, 2002	3.120	3.150	3.120	3.150	142,559	+0.03(+0.98%)
Jul 05, 2002	3.058	3.158	3.051	3.120	70,364	+0.11(+3.82%)
Jul 04, 2002	2.951	3.005	2.829	3.005	114,440	+0.00(+0.00%)
Jul 03, 2002	2.951	3.005	2.829	3.005	114,440	+0.05(+1.81%)
Jul 02, 2002	3.089	3.097	2.936	2.951	712,405	-0.26(-8.10%)
Jul 01, 2002	3.327	3.327	3.158	3.211	1,016,096	+0.00(+0.00%)
Jun 28, 2002	3.227	3.250	3.196	3.211	656,951	+0.03(+0.96%)
Jun 27, 2002	3.318	3.364	3.173	3.181	478,947	-0.03(-0.95%)
Jun 26, 2002	3.165	3.219	3.165	3.211	297,413	+0.02(+0.48%)
Jun 25, 2002	3.211	3.234	3.188	3.196	245,621	+0.08(+2.45%)
Jun 21, 2002	3.196	3.196	3.120	3.120	13,732	-0.07(-2.16%)
Jun 20, 2002	3.227	3.227	3.188	3.188	9,024	-0.04(-1.18%)
Jun 19, 2002	3.357	3.357	3.173	3.227	23,672	-0.06(-1.86%)
Jun 18, 2002	3.395	3.395	3.288	3.288	653	-0.08(-2.49%)
Jun 17, 2002	3.265	3.433	3.265	3.372	85,928	+0.17(+5.25%)
Jun 14, 2002	3.211	3.211	3.158	3.204	183,888	-0.12(-3.68%)
Jun 12, 2002	3.372	3.372	3.288	3.326	99,530	-0.01(-0.23%)
Jun 11, 2002	3.357	3.363	3.288	3.334	19,356	-0.10(-2.90%)
Jun 10, 2002	3.441	3.441	3.403	3.433	104,500	-0.01(-0.22%)
Jun 07, 2002	3.425	3.448	3.410	3.441	58,462	+0.00(+0.00%)
Jun 06, 2002	3.517	3.540	3.441	3.441	109,993	-0.11(-3.23%)
Jun 05, 2002	3.548	3.563	3.548	3.555	68,010	-0.04(-1.06%)
May 31, 2002	3.555	3.594	3.540	3.594	47,868	+0.00(+0.00%)
May 28, 2002	3.632	3.632	3.563	3.594	16,086	-0.09(-2.49%)
May 27, 2002	3.670	3.731	3.670	3.685	45,514	+0.00(+0.00%)
May 24, 2002	3.670	3.731	3.670	3.685	45,514	-0.02(-0.62%)
May 23, 2002	3.670	3.708	3.670	3.708	13,340	+0.02(+0.41%)
May 22, 2002	3.647	3.724	3.632	3.693	101,361	+0.00(+0.00%)
May 21, 2002	3.708	3.708	3.670	3.693	80,827	-0.04(-1.02%)
May 20, 2002	3.685	3.731	3.639	3.731	3,923	+0.01(+0.39%)
May 17, 2002	3.785	3.815	3.717	3.717	39,367	-0.07(-1.80%)
May 16, 2002	3.747	3.823	3.747	3.785	131,965	-0.04(-1.00%)
May 15, 2002	3.755	3.823	3.709	3.823	114,832	+0.04(+1.01%)
May 14, 2002	3.708	3.823	3.708	3.785	13,602	+0.08(+2.06%)
May 13, 2002	3.541	3.708	3.540	3.708	30,735	+0.19(+5.43%)
May 10, 2002	3.487	3.517	3.487	3.517	6,670	+0.00(+0.00%)
May 09, 2002	3.442	3.517	3.425	3.517	71,018	-0.07(-1.92%)
May 08, 2002	3.533	3.617	3.533	3.586	48,653	+0.04(+1.08%)
May 07, 2002	3.425	3.548	3.425	3.548	59,639	+0.14(+4.04%)
May 06, 2002	3.586	3.586	3.410	3.410	29,427	-0.13(-3.69%)
May 03, 2002	3.517	3.555	3.479	3.541	20,010	+0.06(+1.78%)
May 02, 2002	3.525	3.594	3.425	3.479	93,513	-0.05(-1.30%)
May 01, 2002	3.449	3.525	3.425	3.525	18,702	-0.03(-0.86%)
Apr 30, 2002	3.517	3.586	3.448	3.555	40,806	+0.00(+0.00%)
Apr 29, 2002	3.487	3.555	3.471	3.555	50,745	+0.08(+2.42%)
Apr 26, 2002	3.563	3.563	3.395	3.471	8,108	-0.03(-0.87%)
Apr 25, 2002	3.380	3.502	3.380	3.502	1,961	+0.08(+2.46%)
Apr 24, 2002	3.364	3.418	3.364	3.418	4,708	-0.13(-3.66%)
Apr 23, 2002	3.502	3.586	3.479	3.548	21,449	+0.10(+2.86%)
Apr 22, 2002	3.440	3.487	3.432	3.449	17,002	+0.12(+3.70%)
Apr 19, 2002	3.341	3.364	3.288	3.326	9,155	+0.09(+2.84%)
Apr 18, 2002	3.235	3.235	3.219	3.234	11,117	-0.08(-2.31%)
Apr 17, 2002	3.318	3.341	3.227	3.311	6,277	-0.05(-1.37%)
Apr 16, 2002	3.211	3.357	3.211	3.357	11,640	+0.10(+3.05%)
Apr 15, 2002	3.188	3.257	3.188	3.257	3,792	-0.02(-0.47%)
Apr 12, 2002	3.242	3.272	3.211	3.272	8,632	-0.02(-0.47%)
Apr 11, 2002	3.219	3.288	3.219	3.288	43,291	+0.15(+4.88%)
Apr 10, 2002	3.051	3.135	3.051	3.135	11,901	+0.04(+1.23%)
Apr 09, 2002	3.173	3.173	3.058	3.097	45,252	-0.08(-2.41%)
Apr 08, 2002	3.196	3.197	3.158	3.173	28,250	-0.09(-2.81%)
Apr 05, 2002	3.211	3.272	3.211	3.265	62,255	+0.05(+1.67%)
Apr 04, 2002	3.227	3.227	3.150	3.211	254,253	-0.02(-0.47%)
Apr 03, 2002	3.364	3.380	3.188	3.227	181,011	-0.16(-4.74%)
Apr 02, 2002	3.326	3.425	3.326	3.387	69,971	+0.01(+0.23%)
Apr 01, 2002	3.433	3.494	3.280	3.380	69,971	-0.37(-9.80%)
Mar 29, 2002	3.693	3.823	3.693	3.747	58,462	+0.00(+0.00%)
Mar 28, 2002	3.693	3.823	3.693	3.747	58,462	+0.05(+1.45%)
Mar 27, 2002	3.678	3.815	3.678	3.693	6,670	+0.02(+0.63%)
Mar 26, 2002	3.755	3.755	3.662	3.670	17,656	-0.15(-4.00%)
Mar 25, 2002	3.800	3.869	3.785	3.823	21,318	-0.02(-0.60%)
Mar 22, 2002	3.808	3.846	3.785	3.846	18,964	+0.04(+1.00%)
Mar 21, 2002	3.762	3.808	3.724	3.808	6,016	+0.05(+1.22%)
Mar 20, 2002	3.762	3.799	3.762	3.762	54,408	-0.06(-1.60%)
Mar 19, 2002	3.823	3.884	3.815	3.823	213,577	+0.02(+0.40%)
Mar 18, 2002	3.831	3.953	3.785	3.808	272,301	+0.10(+2.68%)
Mar 15, 2002	3.685	3.708	3.639	3.708	13,602	+0.02(+0.62%)
Mar 14, 2002	3.639	3.685	3.555	3.685	4,969	+0.02(+0.42%)
Mar 13, 2002	3.670	3.731	3.594	3.670	115,355	-0.07(-1.84%)
Mar 12, 2002	3.670	3.747	3.670	3.739	13,209	-0.04(-1.01%)
Mar 11, 2002	3.785	3.792	3.747	3.777	139,159	+0.04(+1.02%)
Mar 08, 2002	3.731	3.747	3.678	3.739	27,204	+0.06(+1.66%)
Mar 07, 2002	3.724	3.731	3.655	3.678	7,324	+0.02(+0.63%)
Mar 06, 2002	3.701	3.701	3.632	3.655	11,640	-0.14(-3.63%)
Mar 05, 2002	3.785	3.808	3.747	3.792	32,827	-0.11(-2.75%)
Mar 04, 2002	3.922	3.938	3.808	3.899	306,176	-0.05(-1.16%)
Mar 01, 2002	3.777	3.976	3.777	3.945	281,195	+0.15(+4.03%)
Feb 28, 2002	3.914	3.914	3.777	3.792	610,128	-0.08(-1.98%)
Feb 27, 2002	3.785	3.930	3.754	3.869	1,109,218	+0.17(+4.55%)
Feb 26, 2002	3.662	3.701	3.655	3.701	170,940	+0.07(+1.89%)
Feb 25, 2002	3.739	3.762	3.594	3.632	202,460	-0.09(-2.46%)
Feb 22, 2002	3.701	3.731	3.670	3.724	216,716	+0.04(+1.02%)
Feb 21, 2002	3.747	3.762	3.685	3.686	611,567	-0.06(-1.61%)
Feb 20, 2002	3.632	3.747	3.609	3.747	628,962	+0.15(+4.26%)
Feb 19, 2002	3.831	3.831	3.532	3.594	679,446	-0.34(-8.74%)
Feb 18, 2002	4.014	4.045	3.930	3.938	201,937	+0.00(+0.00%)
Feb 15, 2002	4.014	4.045	3.930	3.938	201,937	-0.19(-4.63%)
Feb 14, 2002	4.129	4.129	4.029	4.129	272,825	+0.00(+0.00%)
Feb 13, 2002	4.091	4.129	4.091	4.129	323,963	+0.02(+0.56%)
Feb 12, 2002	4.136	4.205	4.091	4.106	488,233	-0.04(-0.92%)
Feb 11, 2002	4.266	4.266	4.098	4.144	295,059	-0.28(-6.39%)
Feb 08, 2002	4.473	4.473	4.305	4.427	130,788	+0.08(+1.95%)
Feb 07, 2002	4.389	4.473	4.335	4.342	25,896	-0.12(-2.59%)
Feb 06, 2002	4.419	4.511	4.419	4.458	57,285	+0.05(+1.22%)
Feb 05, 2002	4.312	4.404	4.312	4.404	101,230	+0.11(+2.67%)
Feb 04, 2002	4.416	4.416	4.282	4.289	313,631	+0.20(+4.86%)
Feb 01, 2002	4.029	4.091	4.006	4.091	84,881	+0.05(+1.33%)
Jan 31, 2002	4.052	4.091	4.037	4.037	148,183	-0.13(-3.12%)
Jan 30, 2002	4.213	4.213	4.052	4.167	241,958	-0.06(-1.45%)
Jan 29, 2002	4.435	4.435	4.175	4.228	127,911	-0.12(-2.81%)
Jan 28, 2002	4.358	4.358	4.213	4.351	35,836	-0.15(-3.23%)
Jan 25, 2002	4.473	4.511	4.454	4.496	96,914	+0.02(+0.51%)
Jan 24, 2002	4.377	4.519	4.377	4.473	9,024	+0.02(+0.52%)
Jan 23, 2002	4.557	4.557	4.335	4.450	68,794	-0.12(-2.68%)
Jan 22, 2002	4.626	4.679	4.526	4.572	87,105	-0.13(-2.76%)
Jan 21, 2002	4.748	4.756	4.664	4.702	45,645	+0.00(+0.00%)
Jan 18, 2002	4.748	4.756	4.664	4.702	45,645	-0.08(-1.60%)
Jan 17, 2002	4.779	4.779	4.710	4.779	92,467	+0.06(+1.30%)
Jan 16, 2002	4.702	4.809	4.664	4.718	182,711	-0.05(-1.12%)
Jan 15, 2002	4.779	4.817	4.725	4.771	173,948	-0.01(-0.16%)
Jan 14, 2002	4.878	4.878	4.740	4.779	74,680	-0.18(-3.70%)
Jan 11, 2002	4.970	4.985	4.932	4.962	201,937	+0.02(+0.31%)