Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.652	6.652	6.553	6.583	15,630	-0.02(-0.23%)
Sep 29, 2005	6.423	6.598	6.415	6.598	173,920	+0.25(+3.98%)
Sep 28, 2005	6.300	6.468	6.300	6.346	17,226	+0.10(+1.59%)
Sep 27, 2005	6.109	6.247	6.109	6.247	60,000	+0.24(+4.08%)
Sep 26, 2005	6.002	6.040	5.895	6.002	30,722	+0.02(+0.38%)
Sep 23, 2005	5.979	5.987	5.887	5.979	12,800	+0.02(+0.26%)
Sep 22, 2005	5.964	6.010	5.926	5.964	50,590	-0.10(-1.64%)
Sep 21, 2005	6.231	6.231	6.033	6.063	70,640	-0.10(-1.61%)
Sep 20, 2005	6.247	6.254	6.017	6.163	33,124	+0.00(+0.00%)
Sep 19, 2005	6.277	6.277	6.124	6.163	144,529	-0.23(-3.59%)
Sep 16, 2005	6.270	6.407	6.270	6.392	47,990	-0.03(-0.48%)
Sep 15, 2005	6.293	6.468	6.285	6.423	47,184	+0.09(+1.45%)
Sep 14, 2005	6.308	6.614	6.308	6.331	25,242	+0.04(+0.61%)
Sep 13, 2005	6.346	6.354	6.285	6.293	10,311	-0.08(-1.20%)
Sep 12, 2005	6.468	6.468	6.270	6.369	31,882	-0.05(-0.83%)
Sep 09, 2005	6.438	6.438	6.354	6.423	292,752	+0.01(+0.18%)
Sep 08, 2005	6.384	6.423	6.331	6.411	489,850	+0.03(+0.42%)
Sep 07, 2005	6.423	6.423	6.285	6.384	298,946	+0.02(+0.24%)
Sep 06, 2005	6.384	6.453	6.354	6.369	18,171	+0.05(+0.85%)
Sep 02, 2005	6.331	6.361	6.247	6.316	19,781	+0.08(+1.35%)
Sep 01, 2005	6.322	6.322	6.231	6.231	11,942	+0.00(+0.00%)
Aug 31, 2005	6.117	6.270	6.117	6.231	74,965	+0.01(+0.12%)
Aug 30, 2005	6.308	6.308	6.117	6.224	27,874	-0.10(-1.57%)
Aug 29, 2005	6.369	6.369	6.208	6.323	20,387	-0.02(-0.24%)
Aug 26, 2005	6.392	6.407	6.300	6.338	30,396	+0.00(+0.00%)
Aug 25, 2005	6.461	6.461	6.208	6.338	73,354	-0.25(-3.83%)
Aug 24, 2005	6.683	6.683	6.499	6.591	48,943	+0.03(+0.47%)
Aug 23, 2005	6.713	6.713	6.453	6.560	111,424	-0.11(-1.61%)
Aug 22, 2005	6.805	6.820	6.667	6.667	168,411	-0.21(-3.11%)
Aug 19, 2005	6.950	6.950	6.797	6.881	23,323	+0.02(+0.33%)
Aug 18, 2005	6.835	6.950	6.790	6.858	59,805	+0.08(+1.13%)
Aug 17, 2005	6.545	6.828	6.537	6.782	171,692	+0.28(+4.35%)
Aug 16, 2005	6.499	6.568	6.423	6.499	152,337	+0.07(+1.07%)
Aug 15, 2005	6.270	6.484	6.270	6.430	17,114	+0.16(+2.56%)
Aug 12, 2005	6.262	6.392	6.208	6.270	11,637	+0.04(+0.61%)
Aug 11, 2005	6.147	6.499	6.147	6.231	221,504	-0.07(-1.09%)
Aug 10, 2005	6.316	6.331	6.247	6.300	71,717	+0.04(+0.61%)
Aug 09, 2005	6.193	6.346	6.132	6.262	45,502	+0.05(+0.74%)
Aug 08, 2005	6.346	6.392	6.201	6.216	115,649	-0.06(-0.97%)
Aug 05, 2005	6.163	6.354	6.163	6.277	53,666	+0.01(+0.12%)
Aug 04, 2005	6.285	6.446	6.270	6.270	12,117	-0.15(-2.26%)
Aug 03, 2005	6.392	6.507	6.369	6.415	22,325	-0.11(-1.64%)
Aug 02, 2005	6.430	6.652	6.400	6.522	21,608	+0.00(+0.00%)
Aug 01, 2005	6.553	6.560	6.438	6.522	15,418	+0.23(+3.65%)
Jul 29, 2005	6.453	6.537	6.285	6.293	62,104	-0.20(-3.06%)
Jul 28, 2005	6.346	6.568	6.346	6.491	48,657	+0.38(+6.26%)
Jul 27, 2005	6.017	6.140	5.964	6.109	45,995	+0.25(+4.31%)
Jul 26, 2005	5.689	5.941	5.689	5.857	22,041	+0.01(+0.13%)
Jul 25, 2005	5.857	6.010	5.765	5.849	7,385	-0.11(-1.80%)
Jul 22, 2005	5.964	6.033	5.849	5.956	7,420	+0.11(+1.83%)
Jul 21, 2005	5.895	6.025	5.841	5.849	7,498	-0.02(-0.39%)
Jul 20, 2005	5.887	5.887	5.872	5.872	2,025	+0.05(+0.92%)
Jul 19, 2005	5.811	5.964	5.796	5.819	13,341	+0.01(+0.13%)
Jul 18, 2005	5.788	5.949	5.788	5.811	12,830	-0.18(-2.94%)
Jul 15, 2005	5.941	6.086	5.926	5.987	53,466	+0.06(+1.03%)
Jul 14, 2005	5.841	5.964	5.841	5.926	64,893	+0.09(+1.57%)
Jul 13, 2005	5.597	5.887	5.597	5.834	21,706	+0.08(+1.33%)
Jul 12, 2005	5.887	5.887	5.673	5.757	11,645	-0.05(-0.92%)
Jul 11, 2005	5.750	5.822	5.704	5.811	21,553	+0.05(+0.80%)
Jul 08, 2005	5.742	5.857	5.727	5.765	27,952	+0.09(+1.62%)
Jul 07, 2005	5.620	5.673	5.611	5.673	5,625	+0.13(+2.34%)
Jul 06, 2005	5.704	5.704	5.543	5.543	34,124	+0.09(+1.68%)
Jul 05, 2005	5.467	5.497	5.329	5.452	66,571	-0.05(-0.97%)