Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.207	5.207	5.023	5.130	49,014	-0.09(-1.76%)
Nov 26, 2003	5.276	5.276	5.199	5.222	30,754	-0.05(-0.87%)
Nov 25, 2003	5.276	5.314	5.176	5.268	117,614	-0.05(-0.86%)
Nov 24, 2003	5.429	5.429	5.299	5.314	251,898	-0.02(-0.29%)
Nov 21, 2003	5.352	5.375	5.322	5.329	19,977	-0.02(-0.43%)
Nov 20, 2003	5.413	5.444	5.322	5.352	31,038	-0.10(-1.82%)
Nov 19, 2003	5.429	5.474	5.429	5.452	39,392	-0.02(-0.42%)
Nov 18, 2003	5.474	5.566	5.421	5.474	30,554	+0.08(+1.43%)
Nov 17, 2003	5.543	5.566	5.306	5.397	24,189	-0.11(-1.96%)
Nov 14, 2003	5.566	5.643	5.436	5.505	185,498	-0.05(-0.95%)
Nov 13, 2003	5.566	5.727	5.474	5.558	219,935	-0.00(-0.01%)
Nov 12, 2003	5.375	5.566	5.360	5.559	458,683	+0.34(+6.60%)
Nov 11, 2003	5.283	5.314	5.199	5.215	36,917	-0.11(-2.01%)
Nov 10, 2003	5.429	5.543	5.322	5.322	34,509	-0.05(-1.00%)
Nov 07, 2003	5.436	5.436	5.360	5.375	28,943	-0.01(-0.14%)
Nov 06, 2003	5.559	5.574	5.329	5.383	63,270	+0.03(+0.57%)
Nov 05, 2003	5.283	5.352	5.283	5.352	276,565	+0.02(+0.43%)
Nov 04, 2003	5.215	5.352	5.215	5.329	62,821	+0.05(+1.03%)
Nov 03, 2003	5.406	5.406	5.077	5.275	139,457	-0.22(-4.05%)
Oct 31, 2003	5.543	5.543	5.467	5.497	61,732	+0.01(+0.14%)
Oct 30, 2003	5.536	5.543	5.490	5.490	71,796	-0.05(-0.83%)
Oct 29, 2003	5.482	5.872	5.429	5.536	356,189	+0.20(+3.72%)
Oct 28, 2003	5.352	5.352	5.192	5.337	35,966	+0.18(+3.56%)
Oct 27, 2003	5.046	5.406	5.039	5.153	252,683	+0.21(+4.33%)
Oct 24, 2003	5.031	5.046	4.932	4.939	9,809	-0.02(-0.46%)
Oct 23, 2003	4.924	5.039	4.893	4.962	28,250	-0.02(-0.31%)
Oct 22, 2003	5.077	5.077	4.931	4.978	43,029	-0.07(-1.36%)
Oct 21, 2003	4.939	5.077	4.863	5.046	11,117	+0.12(+2.48%)
Oct 20, 2003	4.893	4.939	4.855	4.924	53,100	+0.05(+0.94%)
Oct 17, 2003	4.855	4.886	4.840	4.878	67,879	+0.02(+0.47%)
Oct 16, 2003	4.947	4.932	4.840	4.855	10,070	-0.09(-1.85%)
Oct 15, 2003	4.924	5.008	4.924	4.947	40,152	-0.02(-0.31%)
Oct 14, 2003	4.924	5.046	4.924	4.962	28,119	-0.01(-0.15%)
Oct 13, 2003	4.939	5.038	4.939	4.970	53,361	+0.19(+4.00%)
Oct 10, 2003	4.802	4.832	4.756	4.779	21,567	+0.02(+0.48%)
Oct 09, 2003	4.809	4.809	4.724	4.756	132,488	+0.03(+0.65%)
Oct 08, 2003	4.802	4.809	4.695	4.725	48,784	-0.04(-0.80%)
Oct 07, 2003	4.626	4.848	4.626	4.763	117,971	+0.21(+4.71%)
Oct 06, 2003	4.656	4.656	4.534	4.549	15,563	-0.13(-2.79%)
Oct 03, 2003	4.580	4.740	4.557	4.680	93,644	+0.13(+2.87%)
Oct 02, 2003	4.549	4.595	4.549	4.549	30,866	+0.02(+0.51%)
Oct 01, 2003	4.519	4.534	4.496	4.526	17,002	+0.03(+0.68%)
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%)