Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2004	5.887	5.910	5.620	5.796	75,857	-0.17(-2.82%)
Jan 30, 2004	5.719	6.063	5.719	5.964	58,200	+0.23(+4.00%)
Jan 29, 2004	5.887	6.109	5.429	5.734	276,225	-0.18(-2.98%)
Jan 28, 2004	6.056	6.056	5.887	5.910	161,000	-0.16(-2.63%)
Jan 27, 2004	6.201	6.254	5.964	6.070	181,796	-0.09(-1.50%)
Jan 26, 2004	6.048	6.262	5.887	6.163	168,455	+0.05(+0.88%)
Jan 23, 2004	5.773	6.155	5.757	6.109	290,612	+0.11(+1.78%)
Jan 22, 2004	6.155	6.155	5.757	6.002	108,816	-0.18(-2.85%)
Jan 21, 2004	6.178	6.270	6.118	6.178	117,448	-0.11(-1.82%)
Jan 20, 2004	6.346	6.384	6.285	6.293	117,709	-0.07(-1.08%)
Jan 16, 2004	6.453	6.453	6.354	6.361	72,064	-0.00(-0.02%)
Jan 15, 2004	6.346	6.499	6.231	6.363	170,306	-0.10(-1.51%)
Jan 14, 2004	6.377	6.491	6.308	6.461	171,445	+0.15(+2.42%)
Jan 13, 2004	6.025	6.415	6.025	6.308	249,158	+0.23(+3.77%)
Jan 12, 2004	6.193	6.193	5.941	6.079	349,183	-0.15(-2.33%)
Jan 09, 2004	6.308	6.346	6.178	6.224	62,864	-0.05(-0.73%)
Jan 08, 2004	6.124	6.300	6.117	6.270	428,575	+0.24(+3.93%)
Jan 07, 2004	6.117	6.117	5.849	6.033	149,945	-0.28(-4.48%)
Jan 06, 2004	6.308	6.491	6.231	6.316	273,348	+0.01(+0.13%)
Jan 05, 2004	6.147	6.308	6.147	6.307	394,981	+0.37(+6.16%)
Jan 02, 2004	5.895	6.002	5.887	5.941	60,031	-0.05(-0.89%)
Dec 31, 2003	6.002	6.071	5.964	5.994	77,557	+0.02(+0.38%)
Dec 30, 2003	6.002	6.048	5.880	5.971	65,802	+0.06(+1.03%)
Dec 29, 2003	6.002	6.056	5.864	5.910	143,265	+0.02(+0.39%)
Dec 26, 2003	5.880	6.117	5.864	5.887	293,926	-0.01(-0.13%)
Dec 24, 2003	5.727	5.918	5.727	5.895	319,211	+0.23(+4.05%)
Dec 23, 2003	5.650	5.689	5.627	5.666	210,505	+0.03(+0.54%)
Dec 22, 2003	5.650	5.696	5.635	5.635	171,497	-0.01(-0.14%)
Dec 19, 2003	5.635	5.681	5.604	5.643	56,958	-0.02(-0.27%)
Dec 18, 2003	5.650	5.811	5.582	5.658	63,109	+0.08(+1.51%)
Dec 17, 2003	5.643	5.734	5.551	5.574	57,679	-0.12(-2.15%)
Dec 16, 2003	5.780	5.926	5.627	5.696	188,452	-0.05(-0.93%)
Dec 15, 2003	5.811	5.918	5.719	5.750	293,506	+0.21(+3.87%)
Dec 12, 2003	5.559	5.559	5.467	5.536	96,845	-0.01(-0.14%)
Dec 11, 2003	5.482	5.566	5.482	5.543	128,434	+0.21(+4.02%)
Dec 10, 2003	5.429	5.429	5.314	5.329	42,257	-0.04(-0.71%)
Dec 09, 2003	5.367	5.543	5.367	5.367	70,272	+0.05(+0.86%)
Dec 08, 2003	5.130	5.352	5.130	5.322	30,539	-0.05(-0.85%)
Dec 05, 2003	5.383	5.413	5.337	5.367	33,483	-0.02(-0.28%)
Dec 04, 2003	5.276	5.425	5.039	5.383	121,985	+0.04(+0.72%)
Dec 03, 2003	5.222	5.452	5.222	5.345	415,633	+0.11(+2.19%)
Dec 02, 2003	5.222	5.276	5.215	5.230	18,663	-0.03(-0.58%)