Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	3.976	4.091	3.915	4.014	124,118	+0.27(+7.14%)
Jun 30, 2003	3.747	3.831	3.724	3.747	79,388	-0.01(-0.20%)
Jun 27, 2003	3.647	3.777	3.647	3.754	10,332	+0.13(+3.59%)
Jun 26, 2003	3.624	3.655	3.594	3.624	117,578	+0.12(+3.49%)
Jun 25, 2003	3.471	3.578	3.341	3.502	65,525	+0.06(+1.78%)
Jun 24, 2003	3.334	3.441	3.334	3.441	15,563	+0.11(+3.21%)
Jun 23, 2003	3.364	3.395	3.334	3.334	8,762	-0.08(-2.46%)
Jun 20, 2003	3.418	3.456	3.380	3.418	89,067	+0.02(+0.45%)
Jun 19, 2003	3.441	3.548	3.402	3.402	133,927	+0.04(+1.14%)
Jun 18, 2003	3.372	3.402	3.364	3.364	103,061	-0.02(-0.68%)
Jun 17, 2003	3.418	3.456	3.364	3.387	411,722	+0.02(+0.45%)
Jun 16, 2003	3.387	3.441	3.303	3.372	243,397	+0.24(+7.56%)
Jun 13, 2003	3.127	3.234	3.127	3.135	15,563	-0.02(-0.73%)
Jun 12, 2003	3.142	3.165	3.135	3.158	78,342	+0.05(+1.47%)
Jun 11, 2003	3.051	3.150	3.051	3.112	23,541	+0.07(+2.26%)
Jun 10, 2003	3.020	3.043	2.997	3.043	213,839	+0.05(+1.50%)
Jun 09, 2003	3.188	3.188	2.998	2.998	7,193	-0.21(-6.64%)
Jun 06, 2003	3.288	3.288	3.211	3.211	21,056	+0.02(+0.48%)
Jun 05, 2003	3.188	3.196	3.188	3.196	4,969	+0.01(+0.22%)
Jun 04, 2003	3.250	3.295	3.181	3.189	7,454	-0.14(-4.11%)
Jun 03, 2003	3.318	3.334	3.280	3.326	74,157	+0.01(+0.23%)