Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.857	5.964	5.673	5.895	329,979	+0.04(+0.65%)
Nov 29, 2004	5.849	5.964	5.658	5.857	44,075	+0.06(+1.06%)
Nov 26, 2004	5.689	5.803	5.689	5.796	4,577	-0.08(-1.43%)
Nov 24, 2004	5.704	5.903	5.704	5.880	13,340	+0.00(+0.00%)
Nov 23, 2004	5.903	5.979	5.880	5.880	7,716	-0.02(-0.26%)
Nov 22, 2004	5.826	5.895	5.788	5.895	12,294	-0.13(-2.16%)
Nov 19, 2004	6.010	6.033	5.987	6.025	37,536	+0.01(+0.13%)
Nov 18, 2004	6.025	6.094	5.941	6.017	94,952	+0.17(+2.88%)
Nov 17, 2004	5.712	5.941	5.696	5.849	105,807	+0.24(+4.22%)
Nov 16, 2004	5.643	5.773	5.597	5.612	35,705	+0.06(+1.10%)
Nov 15, 2004	5.597	5.650	5.474	5.551	19,356	-0.08(-1.49%)
Nov 12, 2004	5.635	5.650	5.589	5.635	22,234	-0.02(-0.27%)
Nov 11, 2004	5.635	5.696	5.627	5.650	32,043	+0.03(+0.54%)
Nov 10, 2004	5.543	5.627	5.543	5.620	43,683	+0.19(+3.52%)
Nov 09, 2004	5.429	5.452	5.406	5.429	50,484	-0.07(-1.25%)
Nov 08, 2004	5.306	5.497	5.306	5.497	24,195	-0.05(-0.96%)
Nov 05, 2004	5.604	5.604	5.520	5.551	11,378	+0.02(+0.41%)
Nov 04, 2004	5.528	5.528	5.482	5.528	175,649	+0.09(+1.69%)
Nov 03, 2004	5.482	5.505	5.375	5.436	52,184	+0.12(+2.30%)
Nov 02, 2004	5.268	5.421	5.268	5.314	24,457	+0.13(+2.51%)
Nov 01, 2004	5.207	5.207	5.123	5.184	33,220	+0.20(+3.99%)
Oct 29, 2004	4.924	5.031	4.924	4.985	28,642	-0.02(-0.46%)
Oct 28, 2004	4.970	5.069	4.962	5.008	18,179	-0.03(-0.61%)
Oct 27, 2004	4.978	5.039	4.909	5.039	75,334	-0.07(-1.35%)
Oct 26, 2004	5.054	5.115	5.054	5.107	10,724	+0.02(+0.45%)
Oct 25, 2004	5.115	5.123	5.046	5.085	291,135	+0.03(+0.61%)
Oct 22, 2004	5.085	5.176	4.985	5.054	6,408	-0.07(-1.34%)
Oct 21, 2004	5.123	5.176	5.123	5.123	21,580	+0.03(+0.60%)
Oct 20, 2004	5.054	5.092	5.046	5.092	125,818	+0.04(+0.76%)
Oct 19, 2004	4.947	5.069	4.947	5.054	174,079	+0.03(+0.61%)
Oct 18, 2004	5.100	5.138	5.023	5.023	159,038	-0.15(-2.95%)
Oct 15, 2004	5.169	5.199	5.146	5.176	116,925	-0.01(-0.15%)
Oct 14, 2004	5.123	5.215	5.123	5.184	403,221	-0.02(-0.29%)
Oct 13, 2004	5.199	5.222	5.146	5.199	185,327	+0.01(+0.15%)
Oct 12, 2004	5.130	5.237	5.130	5.192	281,849	-0.01(-0.15%)
Oct 11, 2004	5.237	5.329	5.115	5.199	211,746	-0.04(-0.73%)
Oct 08, 2004	5.230	5.268	5.215	5.237	204,291	+0.06(+1.18%)
Oct 07, 2004	5.253	5.253	5.169	5.176	6,277	-0.11(-2.17%)
Oct 06, 2004	5.153	5.291	5.085	5.291	20,926	+0.02(+0.44%)
Oct 05, 2004	5.130	5.268	5.130	5.268	16,610	+0.09(+1.77%)
Oct 04, 2004	5.253	5.276	5.161	5.176	768,906	-0.10(-1.90%)
Oct 01, 2004	5.115	5.299	5.115	5.276	24,326	+0.04(+0.74%)
Sep 30, 2004	5.276	5.299	5.237	5.237	24,065	-0.04(-0.72%)
Sep 29, 2004	5.253	5.276	5.230	5.276	6,016	+0.02(+0.29%)
Sep 28, 2004	5.138	5.260	5.138	5.260	45,645	+0.06(+1.18%)
Sep 27, 2004	5.115	5.222	5.115	5.199	123,726	+0.05(+1.04%)
Sep 24, 2004	5.123	5.161	5.115	5.146	138,766	+0.00(+0.00%)
Sep 23, 2004	5.085	5.146	5.000	5.146	307,614	+0.04(+0.75%)
Sep 22, 2004	5.161	5.184	5.107	5.107	526,424	-0.08(-1.62%)
Sep 21, 2004	5.115	5.199	5.115	5.192	182,319	+0.15(+2.88%)
Sep 20, 2004	5.115	5.123	4.962	5.046	157,600	-0.22(-4.21%)
Sep 17, 2004	5.245	5.276	5.237	5.268	31,912	-0.01(-0.15%)
Sep 16, 2004	5.253	5.276	5.208	5.276	8,141	+0.08(+1.47%)
Sep 15, 2004	5.199	5.199	5.199	5.199	130	-0.04(-0.73%)
Sep 14, 2004	5.237	5.237	5.237	5.237	5,623	+0.00(+0.00%)
Sep 13, 2004	5.215	5.260	5.199	5.237	17,133	+0.06(+1.18%)
Sep 10, 2004	5.161	5.237	5.161	5.176	139,551	+0.01(+0.15%)
Sep 09, 2004	5.161	5.207	5.161	5.169	50,353	+0.00(+0.00%)
Sep 08, 2004	5.169	5.176	5.123	5.169	96,914	+0.00(+0.00%)
Sep 07, 2004	5.169	5.176	5.138	5.169	232,453	-0.03(-0.59%)
Sep 03, 2004	5.230	5.276	5.138	5.199	254,514	-0.03(-0.58%)
Sep 02, 2004	5.046	5.345	5.031	5.230	420,616	+0.16(+3.17%)