Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.557	4.588	4.450	4.496	23,672	-0.08(-1.84%)
Sep 29, 2003	4.549	4.626	4.549	4.580	62,189	+0.07(+1.53%)
Sep 26, 2003	4.481	4.649	4.481	4.511	61,078	+0.01(+0.17%)
Sep 25, 2003	4.526	4.588	4.358	4.503	151,976	-0.07(-1.50%)
Sep 24, 2003	4.672	4.779	4.626	4.572	156,619	-0.10(-2.13%)
Sep 23, 2003	4.481	4.771	4.435	4.672	498,515	+0.24(+5.34%)
Sep 22, 2003	4.366	4.465	4.351	4.435	122,679	+0.19(+4.50%)
Sep 19, 2003	4.213	4.320	4.213	4.243	74,026	+0.03(+0.73%)
Sep 18, 2003	4.175	4.312	4.167	4.213	6,670	+0.04(+0.92%)
Sep 17, 2003	4.190	4.205	4.167	4.175	5,418	-0.03(-0.67%)
Sep 16, 2003	4.198	4.312	4.198	4.203	152,499	+0.07(+1.80%)
Sep 15, 2003	4.060	4.159	4.060	4.129	17,394	+0.08(+1.89%)
Sep 12, 2003	4.098	4.167	3.984	4.052	70,887	-0.08(-1.85%)
Sep 11, 2003	4.029	4.167	4.029	4.129	59,378	+0.11(+2.66%)
Sep 10, 2003	4.175	4.175	4.014	4.022	122,287	-0.11(-2.59%)
Sep 09, 2003	4.175	4.251	4.121	4.129	46,822	-0.04(-0.92%)
Sep 08, 2003	4.152	4.282	4.098	4.167	86,712	-0.02(-0.55%)
Sep 05, 2003	4.588	4.588	3.991	4.190	51,878	-0.10(-2.32%)
Sep 04, 2003	4.236	4.473	4.159	4.289	86,320	+0.08(+2.00%)
Sep 03, 2003	4.114	4.205	4.114	4.205	24,719	+0.11(+2.80%)
Sep 02, 2003	4.075	4.129	4.006	4.091	31,127	+0.00(+0.00%)
Aug 29, 2003	3.976	4.129	3.961	4.091	56,108	+0.05(+1.33%)
Aug 28, 2003	4.029	4.037	3.976	4.037	1,438	+0.15(+3.94%)
Aug 27, 2003	3.884	3.884	3.884	3.884	0	+0.00(+0.00%)
Aug 26, 2003	3.899	4.014	3.854	3.884	11,509	-0.02(-0.39%)
Aug 25, 2003	3.854	3.899	3.808	3.899	53,230	+0.05(+1.19%)
Aug 22, 2003	3.884	3.923	3.854	3.854	9,024	-0.08(-1.95%)
Aug 21, 2003	3.884	3.938	3.846	3.930	32,958	-0.01(-0.19%)
Aug 20, 2003	3.851	3.938	3.851	3.938	7,062	-0.04(-0.96%)
Aug 19, 2003	3.991	3.991	3.884	3.976	14,909	-0.05(-1.14%)
Aug 18, 2003	4.022	4.075	4.014	4.022	137,328	+0.05(+1.15%)
Aug 15, 2003	4.052	4.052	3.976	3.976	1,307	-0.09(-2.26%)
Aug 14, 2003	4.037	4.167	4.037	4.068	4,969	+0.10(+2.50%)
Aug 13, 2003	3.961	4.014	3.884	3.968	10,070	+0.03(+0.78%)
Aug 12, 2003	3.846	3.945	3.846	3.938	12,686	+0.05(+1.18%)
Aug 11, 2003	3.968	3.968	3.823	3.892	36,097	-0.18(-4.50%)
Aug 08, 2003	4.029	4.098	4.022	4.075	39,367	-0.08(-1.84%)
Aug 07, 2003	4.022	4.152	4.022	4.152	6,670	+0.11(+2.65%)
Aug 06, 2003	4.022	4.068	4.022	4.045	38,844	+0.02(+0.38%)
Aug 05, 2003	4.098	4.106	4.014	4.029	6,670	-0.02(-0.57%)
Aug 04, 2003	4.175	4.175	3.907	4.052	47,214	-0.08(-1.85%)
Aug 01, 2003	4.205	4.221	4.129	4.129	18,179	-0.08(-1.82%)
Jul 31, 2003	4.236	4.259	4.091	4.205	73,372	+0.00(+0.00%)
Jul 30, 2003	4.335	4.343	4.167	4.205	175,779	+0.17(+4.17%)
Jul 29, 2003	4.052	4.190	4.022	4.037	29,296	+0.06(+1.54%)
Jul 28, 2003	3.907	4.037	3.907	3.976	18,179	-0.09(-2.26%)
Jul 25, 2003	3.953	4.068	3.953	4.068	64,086	+0.07(+1.72%)
Jul 24, 2003	3.945	3.999	3.945	3.999	78,996	-0.03(-0.76%)
Jul 23, 2003	4.014	4.129	3.961	4.029	196,836	+0.02(+0.38%)
Jul 22, 2003	4.052	4.052	3.968	4.014	20,141	+0.04(+0.96%)
Jul 21, 2003	3.984	4.006	3.938	3.976	20,403	+0.02(+0.39%)
Jul 18, 2003	3.785	3.976	3.708	3.961	58,724	+0.18(+4.65%)
Jul 17, 2003	3.785	3.838	3.785	3.785	18,310	-0.02(-0.60%)
Jul 16, 2003	3.785	3.884	3.716	3.808	113,001	-0.08(-2.16%)
Jul 15, 2003	3.838	3.907	3.822	3.892	25,242	+0.03(+0.79%)
Jul 14, 2003	3.785	3.892	3.762	3.861	69,579	+0.10(+2.64%)
Jul 11, 2003	3.647	3.785	3.647	3.762	85,404	+0.00(+0.02%)
Jul 10, 2003	3.716	3.762	3.632	3.761	24,065	+0.01(+0.39%)
Jul 09, 2003	3.785	3.785	3.708	3.747	29,427	-0.13(-3.35%)
Jul 08, 2003	3.907	3.991	3.808	3.876	92,336	-0.14(-3.43%)
Jul 07, 2003	4.083	4.083	3.984	4.014	75,465	-0.08(-1.87%)
Jul 03, 2003	4.136	4.205	4.075	4.091	32,435	-0.14(-3.26%)
Jul 02, 2003	4.167	4.228	4.144	4.228	210,700	+0.21(+5.33%)