Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.819	5.903	5.742	5.742	199,060	-0.13(-2.21%)
Apr 29, 2004	5.994	6.079	5.742	5.872	202,722	-0.10(-1.66%)
Apr 28, 2004	6.134	6.134	5.929	5.971	108,816	-0.14(-2.32%)
Apr 27, 2004	6.040	6.117	6.017	6.113	79,257	+0.03(+0.45%)
Apr 26, 2004	6.017	6.300	6.017	6.086	24,588	+0.02(+0.25%)
Apr 23, 2004	6.048	6.155	6.048	6.071	25,503	+0.05(+0.89%)
Apr 22, 2004	6.117	6.193	6.017	6.017	27,073	-0.01(-0.13%)
Apr 21, 2004	6.033	6.109	5.895	6.025	124,772	+0.05(+0.90%)
Apr 20, 2004	6.059	6.071	5.949	5.971	126,472	-0.11(-1.88%)
Apr 19, 2004	6.147	6.147	5.849	6.086	132,227	-0.05(-0.87%)
Apr 16, 2004	6.270	6.392	6.117	6.140	81,742	-0.07(-1.11%)
Apr 15, 2004	6.147	6.254	6.117	6.208	39,367	+0.05(+0.87%)
Apr 14, 2004	6.319	6.319	6.132	6.155	43,944	-0.15(-2.31%)
Apr 13, 2004	6.499	6.583	6.201	6.300	82,135	-0.24(-3.63%)
Apr 12, 2004	6.499	6.736	6.476	6.537	64,217	+0.10(+1.54%)
Apr 08, 2004	6.499	6.805	6.346	6.438	142,559	-0.02(-0.25%)
Apr 07, 2004	6.346	6.476	6.208	6.454	194,090	+0.15(+2.32%)
Apr 06, 2004	6.338	6.384	6.117	6.308	41,459	+0.02(+0.36%)
Apr 05, 2004	6.285	6.423	6.163	6.285	44,729	+0.06(+0.98%)
Apr 02, 2004	6.239	6.285	6.163	6.224	109,077	+0.03(+0.49%)
Apr 01, 2004	6.109	6.247	6.101	6.193	40,936	+0.11(+1.89%)
Mar 31, 2004	5.987	6.101	5.887	6.079	35,574	+0.09(+1.53%)
Mar 30, 2004	6.056	6.094	5.926	5.987	61,732	-0.11(-1.88%)
Mar 29, 2004	6.010	6.163	5.895	6.101	63,040	+0.12(+2.05%)
Mar 26, 2004	5.887	6.117	5.884	5.979	61,863	+0.00(+0.00%)
Mar 25, 2004	6.048	6.063	5.750	5.979	164,139	-0.12(-2.02%)
Mar 24, 2004	6.132	6.132	6.002	6.103	130,396	-0.09(-1.46%)
Mar 23, 2004	6.147	6.323	6.079	6.193	119,671	+0.12(+2.02%)
Mar 22, 2004	6.239	6.247	6.040	6.071	315,985	-0.34(-5.25%)
Mar 19, 2004	6.488	6.545	6.392	6.407	70,364	-0.08(-1.30%)
Mar 18, 2004	6.270	6.545	6.270	6.491	135,889	+0.17(+2.66%)
Mar 17, 2004	6.400	6.476	6.277	6.323	143,605	-0.10(-1.55%)
Mar 16, 2004	6.384	6.575	6.338	6.423	244,705	+0.04(+0.60%)
Mar 15, 2004	6.231	6.652	6.208	6.384	366,469	+0.22(+3.60%)
Mar 12, 2004	6.101	6.231	6.101	6.163	471,623	+0.02(+0.25%)
Mar 11, 2004	6.033	6.308	5.949	6.147	418,392	+0.05(+0.75%)
Mar 10, 2004	6.063	6.201	5.956	6.101	1,198,154	+0.15(+2.44%)
Mar 09, 2004	5.949	6.086	5.857	5.956	90,898	+0.01(+0.13%)
Mar 08, 2004	5.964	6.040	5.880	5.949	112,870	+0.02(+0.39%)
Mar 05, 2004	5.994	6.017	5.887	5.926	131,180	-0.04(-0.64%)
Mar 04, 2004	5.819	6.010	5.811	5.964	161,523	+0.16(+2.77%)
Mar 03, 2004	5.849	5.872	5.734	5.803	24,326	-0.06(-1.04%)
Mar 02, 2004	5.918	5.933	5.773	5.864	32,566	+0.02(+0.26%)
Mar 01, 2004	5.734	5.910	5.673	5.849	53,230	+0.11(+1.99%)
Feb 27, 2004	5.689	5.811	5.666	5.735	32,958	+0.06(+1.09%)
Feb 26, 2004	5.826	5.857	5.598	5.673	87,628	-0.30(-4.99%)
Feb 25, 2004	5.933	6.009	5.811	5.971	17,918	+0.08(+1.43%)
Feb 24, 2004	5.864	5.918	5.780	5.887	53,754	+0.02(+0.26%)
Feb 23, 2004	6.086	6.124	5.864	5.872	134,973	-0.14(-2.29%)
Feb 20, 2004	6.075	6.079	5.964	6.010	68,402	-0.07(-1.13%)
Feb 19, 2004	6.132	6.193	6.018	6.079	76,642	-0.07(-1.12%)
Feb 18, 2004	6.247	6.407	6.079	6.147	274,917	-0.13(-2.07%)
Feb 17, 2004	6.201	6.308	6.186	6.277	122,418	+0.38(+6.49%)
Feb 13, 2004	5.872	5.964	5.872	5.895	33,874	-0.05(-0.89%)
Feb 12, 2004	6.010	6.033	5.864	5.948	35,443	-0.05(-0.90%)
Feb 11, 2004	5.864	6.079	5.811	6.002	41,329	+0.14(+2.36%)
Feb 10, 2004	5.903	5.949	5.765	5.864	49,307	-0.02(-0.40%)
Feb 09, 2004	5.887	5.933	5.819	5.887	82,789	+0.04(+0.65%)
Feb 06, 2004	5.773	5.895	5.734	5.849	54,800	+0.07(+1.19%)
Feb 05, 2004	5.635	5.864	5.635	5.780	39,105	+0.11(+2.02%)
Feb 04, 2004	5.864	5.864	5.543	5.666	59,901	-0.18(-3.14%)
Feb 03, 2004	5.734	5.910	5.734	5.849	113,916	+0.05(+0.92%)