Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.390	5.429	5.314	5.429	32,435	+0.04(+0.71%)
Jul 29, 2004	5.589	5.589	5.237	5.390	106,331	-0.27(-4.73%)
Jul 28, 2004	5.704	5.704	5.589	5.658	10,986	-0.10(-1.73%)
Jul 27, 2004	5.613	5.857	5.604	5.757	23,018	+0.14(+2.45%)
Jul 26, 2004	5.612	5.643	5.612	5.620	12,294	-0.03(-0.54%)
Jul 23, 2004	5.750	5.773	5.551	5.650	64,871	-0.16(-2.76%)
Jul 22, 2004	5.582	5.949	5.582	5.811	55,323	+0.13(+2.29%)
Jul 21, 2004	5.681	5.704	5.681	5.681	11,378	-0.02(-0.40%)
Jul 20, 2004	5.681	5.712	5.681	5.704	5,100	+0.00(+0.00%)
Jul 19, 2004	5.681	5.834	5.658	5.704	53,754	-0.02(-0.40%)
Jul 16, 2004	5.773	5.834	5.727	5.727	11,117	-0.05(-0.79%)
Jul 15, 2004	5.887	5.949	5.742	5.773	29,689	-0.17(-2.83%)
Jul 14, 2004	5.895	5.956	5.895	5.941	3,792	+0.05(+0.78%)
Jul 13, 2004	5.864	5.918	5.857	5.895	31,258	-0.02(-0.26%)
Jul 12, 2004	5.872	5.964	5.742	5.910	33,612	+0.12(+2.11%)
Jul 09, 2004	5.734	5.796	5.689	5.788	1,961	+0.05(+0.80%)
Jul 08, 2004	5.880	5.956	5.635	5.742	47,737	-0.10(-1.70%)
Jul 07, 2004	5.727	5.880	5.696	5.841	82,135	+0.15(+2.69%)
Jul 06, 2004	5.750	5.757	5.612	5.689	46,953	-0.08(-1.46%)
Jul 02, 2004	5.857	5.857	5.773	5.773	4,185	-0.11(-1.95%)
Jul 01, 2004	6.025	6.040	5.857	5.887	23,280	-0.08(-1.28%)
Jun 30, 2004	6.063	6.063	5.811	5.964	144,652	-0.15(-2.38%)
Jun 29, 2004	6.071	6.147	6.063	6.109	30,735	+0.02(+0.38%)
Jun 28, 2004	6.063	6.208	6.056	6.086	41,329	+0.20(+3.38%)
Jun 25, 2004	5.956	6.010	5.880	5.887	8,893	-0.02(-0.26%)
Jun 24, 2004	5.956	6.155	5.834	5.903	39,759	-0.02(-0.39%)
Jun 23, 2004	5.819	5.956	5.819	5.926	34,658	+0.12(+2.11%)
Jun 22, 2004	5.819	5.857	5.742	5.803	289,173	+0.07(+1.20%)
Jun 21, 2004	5.803	5.834	5.712	5.734	19,356	-0.02(-0.27%)
Jun 18, 2004	5.819	5.887	5.750	5.750	10,593	-0.02(-0.40%)
Jun 17, 2004	5.827	5.872	5.735	5.773	5,493	+0.00(+0.00%)
Jun 16, 2004	5.727	5.788	5.719	5.773	23,411	-0.01(-0.13%)
Jun 15, 2004	5.734	5.849	5.712	5.780	32,435	+0.11(+1.89%)
Jun 14, 2004	5.811	5.918	5.658	5.673	29,558	-0.24(-4.01%)
Jun 10, 2004	5.796	5.956	5.643	5.910	33,089	+0.11(+1.84%)
Jun 09, 2004	5.773	5.918	5.773	5.803	37,274	-0.08(-1.30%)
Jun 08, 2004	5.910	5.964	5.811	5.880	7,454	-0.06(-1.03%)
Jun 07, 2004	5.926	5.987	5.895	5.941	88,020	-0.02(-0.38%)
Jun 04, 2004	5.933	6.040	5.933	5.964	13,078	+0.03(+0.52%)
Jun 03, 2004	6.079	6.079	5.933	5.933	92,336	-0.15(-2.39%)
Jun 02, 2004	5.964	6.132	5.964	6.079	100,838	+0.11(+1.92%)
Jun 01, 2004	5.910	6.017	5.696	5.964	45,514	+0.02(+0.26%)
May 28, 2004	5.864	6.017	5.719	5.949	99,922	+0.08(+1.30%)
May 27, 2004	5.820	5.926	5.704	5.872	80,827	-0.05(-0.78%)
May 26, 2004	5.926	6.031	5.819	5.918	49,176	+0.02(+0.26%)
May 25, 2004	5.788	6.231	5.704	5.903	121,502	+0.18(+3.21%)
May 24, 2004	5.635	5.887	5.589	5.719	80,958	+0.19(+3.46%)
May 21, 2004	5.505	5.543	5.436	5.528	18,702	+0.06(+1.12%)
May 20, 2004	5.360	5.551	5.343	5.467	300,029	+0.18(+3.47%)
May 19, 2004	5.413	5.413	5.222	5.283	458,152	-0.07(-1.29%)
May 18, 2004	5.413	5.474	5.299	5.352	195,790	-0.10(-1.82%)
May 17, 2004	5.543	5.559	5.314	5.452	76,118	-0.09(-1.66%)
May 14, 2004	5.566	5.566	5.520	5.543	17,394	-0.02(-0.41%)
May 13, 2004	5.551	5.650	5.551	5.566	21,187	-0.07(-1.22%)
May 12, 2004	5.689	5.689	5.520	5.635	41,198	-0.10(-1.73%)
May 11, 2004	5.551	5.734	5.551	5.734	32,827	+0.12(+2.17%)
May 10, 2004	5.796	5.796	5.543	5.613	133,142	-0.15(-2.64%)
May 07, 2004	5.841	5.933	5.712	5.765	33,743	-0.05(-0.79%)
May 06, 2004	5.773	5.864	5.773	5.811	32,958	-0.02(-0.39%)
May 05, 2004	5.826	5.864	5.780	5.834	96,129	-0.01(-0.13%)
May 04, 2004	5.757	5.864	5.757	5.841	28,904	+0.03(+0.53%)