Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	5.834	5.887	5.742	5.811	38,844	+0.07(+1.20%)
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%)