Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.410	3.433	3.349	3.410	3,531	+0.08(+2.53%)
May 29, 2003	3.334	3.334	3.326	3.326	1,307	-0.06(-1.81%)
May 28, 2003	3.448	3.448	3.295	3.387	18,702	-0.12(-3.49%)
May 27, 2003	3.334	3.571	3.334	3.509	29,819	+0.24(+7.27%)
May 23, 2003	3.097	3.303	3.097	3.272	24,065	+0.21(+6.71%)
May 22, 2003	3.035	3.097	3.035	3.066	5,493	+0.04(+1.26%)
May 21, 2003	2.982	3.089	2.982	3.028	40,544	-0.02(-0.75%)
May 20, 2003	3.158	3.158	2.982	3.051	33,743	-0.15(-4.77%)
May 19, 2003	3.303	3.303	3.158	3.204	23,672	-0.13(-3.90%)
May 16, 2003	3.318	3.357	3.318	3.334	4,185	-0.02(-0.46%)
May 15, 2003	3.441	3.479	3.341	3.349	21,449	-0.02(-0.68%)
May 14, 2003	3.349	3.402	3.311	3.372	41,852	+0.05(+1.61%)
May 13, 2003	3.402	3.402	3.227	3.318	56,893	-0.08(-2.47%)
May 12, 2003	3.402	3.441	3.364	3.402	632,755	+0.01(+0.23%)
May 09, 2003	3.425	3.425	3.387	3.395	181,665	+0.02(+0.45%)
May 08, 2003	3.448	3.487	3.380	3.380	597,703	-0.06(-1.78%)
May 07, 2003	3.441	3.471	3.433	3.441	60,424	+0.00(+0.00%)
May 06, 2003	3.448	3.479	3.418	3.441	48,130	+0.04(+1.12%)
May 05, 2003	3.456	3.456	3.387	3.402	85,404	+0.06(+1.83%)
May 02, 2003	3.334	3.425	3.227	3.341	43,814	+0.05(+1.63%)
May 01, 2003	3.418	3.418	3.211	3.288	8,893	-0.13(-3.80%)
Apr 30, 2003	3.219	3.441	3.188	3.418	168,978	+0.21(+6.43%)
Apr 29, 2003	3.219	3.250	3.211	3.211	50,353	+0.02(+0.72%)
Apr 28, 2003	3.188	3.234	3.181	3.188	27,857	+0.05(+1.71%)
Apr 25, 2003	3.127	3.188	3.127	3.135	47,607	-0.01(-0.24%)
Apr 24, 2003	3.150	3.181	3.097	3.142	59,508	+0.01(+0.24%)
Apr 23, 2003	3.020	3.142	3.020	3.135	16,871	+0.07(+2.24%)
Apr 22, 2003	2.997	3.066	2.997	3.066	1,177	+0.05(+1.78%)
Apr 21, 2003	3.066	3.066	3.012	3.012	1,700	-0.08(-2.72%)
Apr 17, 2003	3.066	3.127	3.066	3.097	62,647	+0.04(+1.25%)
Apr 16, 2003	3.158	3.265	3.058	3.058	26,680	-0.08(-2.44%)
Apr 15, 2003	3.089	3.158	3.089	3.135	3,531	-0.02(-0.49%)
Apr 14, 2003	2.974	3.150	2.974	3.150	67,617	+0.23(+7.85%)
Apr 11, 2003	2.967	3.043	2.921	2.921	4,577	-0.13(-4.26%)
Apr 10, 2003	2.967	3.051	2.944	3.051	2,354	+0.04(+1.27%)
Apr 09, 2003	3.058	3.058	2.982	3.012	11,901	-0.03(-1.01%)
Apr 08, 2003	2.982	3.058	2.959	3.043	39,105	+0.09(+3.11%)
Apr 07, 2003	2.944	2.997	2.913	2.951	27,204	+0.16(+5.75%)
Apr 04, 2003	2.730	2.814	2.730	2.791	26,419	+0.00(+0.00%)
Apr 03, 2003	2.768	2.791	2.768	2.791	42,898	+0.03(+1.11%)
Apr 02, 2003	2.691	2.783	2.691	2.760	7,585	+0.12(+4.64%)
Apr 01, 2003	2.577	2.691	2.561	2.638	2,223	+0.06(+2.37%)
Mar 31, 2003	2.653	2.653	2.577	2.577	8,632	-0.09(-3.44%)
Mar 28, 2003	2.661	2.668	2.661	2.668	1,700	-0.04(-1.41%)
Mar 27, 2003	2.730	2.730	2.707	2.707	784	-0.04(-1.39%)
Mar 26, 2003	2.814	2.814	2.745	2.745	3,138	-0.08(-2.97%)
Mar 25, 2003	2.676	2.852	2.661	2.829	51,399	+0.19(+7.25%)
Mar 24, 2003	2.600	2.668	2.600	2.638	3,243,557	-0.06(-2.27%)
Mar 21, 2003	2.791	2.798	2.538	2.699	91,028	-0.07(-2.49%)
Mar 20, 2003	2.623	2.768	2.623	2.768	4,316	+0.11(+4.02%)
Mar 19, 2003	2.531	2.714	2.531	2.661	13,889,750	+0.19(+7.74%)
Mar 18, 2003	2.447	2.470	2.439	2.470	73,503	+0.02(+0.62%)
Mar 17, 2003	2.408	2.485	2.378	2.454	17,787	+0.08(+3.22%)
Mar 14, 2003	2.370	2.408	2.370	2.378	915	+0.05(+1.97%)
Mar 13, 2003	2.317	2.370	2.317	2.332	33,220	+0.08(+3.39%)
Mar 12, 2003	2.233	2.256	2.233	2.256	10,593	+0.02(+0.68%)
Mar 11, 2003	2.248	2.248	2.217	2.240	4,054	+0.00(+0.00%)
Mar 10, 2003	2.263	2.301	2.194	2.240	60,293	-0.07(-2.98%)
Mar 07, 2003	2.210	2.309	2.210	2.309	5,885	+0.05(+2.37%)
Mar 06, 2003	2.278	2.301	2.217	2.256	43,944	+0.02(+0.68%)
Mar 05, 2003	2.217	2.256	2.217	2.240	46,560	+0.02(+0.69%)
Mar 04, 2003	2.233	2.256	2.187	2.225	153,807	-0.05(-2.02%)