Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.377	6.461	6.377	6.430	36,310	+0.04(+0.60%)
Dec 29, 2005	6.384	6.430	6.369	6.392	365,278	+0.07(+1.09%)
Dec 28, 2005	6.338	6.430	6.308	6.323	388,965	+0.01(+0.18%)
Dec 27, 2005	6.384	6.384	6.270	6.312	144,782	-0.03(-0.54%)
Dec 23, 2005	6.499	6.499	6.338	6.346	627,661	-0.03(-0.48%)
Dec 22, 2005	6.338	6.438	6.338	6.377	272,596	+0.04(+0.60%)
Dec 21, 2005	6.415	6.453	6.338	6.338	153,523	-0.08(-1.31%)
Dec 20, 2005	6.430	6.461	6.384	6.423	305,314	+0.15(+2.31%)
Dec 19, 2005	6.300	6.438	6.270	6.277	196,634	-0.06(-0.96%)
Dec 16, 2005	6.361	6.392	6.331	6.338	247,488	+0.00(+0.00%)
Dec 15, 2005	6.300	6.415	6.300	6.338	505,282	+0.02(+0.24%)
Dec 14, 2005	6.277	6.346	6.277	6.323	206,974	+0.09(+1.47%)
Dec 13, 2005	6.132	6.254	6.132	6.231	65,977	+0.12(+2.00%)
Dec 12, 2005	6.017	6.147	6.017	6.109	126,892	+0.11(+1.78%)
Dec 09, 2005	5.926	6.025	5.926	6.002	163,927	-0.02(-0.25%)
Dec 08, 2005	5.926	6.109	5.926	6.017	26,775	+0.05(+0.90%)
Dec 07, 2005	6.109	6.109	5.918	5.964	21,308	-0.07(-1.14%)
Dec 06, 2005	5.918	6.048	5.918	6.033	35,837	+0.09(+1.54%)
Dec 05, 2005	6.079	6.079	5.895	5.941	70,620	-0.15(-2.39%)
Dec 02, 2005	6.117	6.124	6.017	6.086	70,314	-0.02(-0.38%)
Dec 01, 2005	6.124	6.178	6.017	6.109	10,858	-0.01(-0.13%)
Nov 30, 2005	6.109	6.186	6.094	6.117	39,958	+0.00(+0.00%)
Nov 29, 2005	6.109	6.193	6.109	6.117	226,831	+0.02(+0.25%)
Nov 28, 2005	6.086	6.186	6.086	6.101	163,739	-0.02(-0.25%)
Nov 25, 2005	6.124	6.170	6.117	6.117	13,943	-0.07(-1.11%)
Nov 23, 2005	6.186	6.208	6.132	6.186	213,392	+0.07(+1.12%)
Nov 22, 2005	6.163	6.186	6.079	6.117	125,339	-0.07(-1.11%)
Nov 21, 2005	6.201	6.216	6.124	6.186	75,767	+0.00(+0.00%)
Nov 18, 2005	6.193	6.201	6.132	6.186	163,742	+0.04(+0.62%)
Nov 17, 2005	6.254	6.277	6.117	6.147	34,281	+0.13(+2.16%)
Nov 16, 2005	5.918	6.178	5.918	6.017	28,591	+0.15(+2.61%)
Nov 15, 2005	5.926	5.964	5.650	5.864	83,656	-0.06(-1.03%)
Nov 14, 2005	6.101	6.101	5.926	5.926	54,078	-0.31(-4.91%)
Nov 11, 2005	6.285	6.331	6.201	6.231	18,562	-0.02(-0.24%)
Nov 10, 2005	6.208	6.361	6.163	6.247	41,653	+0.00(+0.00%)
Nov 09, 2005	6.377	6.384	6.217	6.247	13,938	-0.01(-0.12%)
Nov 08, 2005	6.155	6.308	6.155	6.254	17,549	+0.02(+0.37%)
Nov 07, 2005	6.308	6.346	6.178	6.231	21,594	-0.05(-0.85%)
Nov 04, 2005	6.308	6.400	6.285	6.285	31,979	-0.10(-1.56%)
Nov 03, 2005	6.423	6.423	6.224	6.384	33,098	-0.02(-0.24%)
Nov 02, 2005	6.140	6.446	6.140	6.400	41,233	+0.13(+2.07%)
Nov 01, 2005	6.163	6.438	6.079	6.270	152,800	+0.05(+0.74%)
Oct 31, 2005	6.338	6.354	6.040	6.224	42,991	-0.23(-3.55%)
Oct 28, 2005	6.308	6.522	6.308	6.453	18,668	+0.18(+2.93%)
Oct 27, 2005	6.499	6.598	6.239	6.270	66,776	-0.33(-4.98%)
Oct 26, 2005	6.606	6.698	6.522	6.598	78,938	-0.16(-2.38%)
Oct 25, 2005	6.690	6.782	6.690	6.759	69,862	+0.03(+0.45%)
Oct 24, 2005	6.453	6.790	6.453	6.728	59,102	+0.31(+4.76%)
Oct 21, 2005	6.415	6.537	6.400	6.423	8,675	-0.03(-0.47%)
Oct 20, 2005	6.384	6.499	6.300	6.453	104,449	+0.18(+2.93%)
Oct 19, 2005	6.231	6.377	6.231	6.270	11,198	+0.02(+0.37%)
Oct 18, 2005	6.270	6.331	6.247	6.247	12,524	-0.05(-0.84%)
Oct 17, 2005	6.270	6.354	6.270	6.299	19,840	+0.01(+0.11%)
Oct 14, 2005	6.400	6.400	6.231	6.293	16,513	-0.06(-0.96%)
Oct 13, 2005	6.392	6.407	6.239	6.354	21,355	+0.08(+1.22%)
Oct 12, 2005	6.331	6.423	6.262	6.277	7,373	-0.09(-1.44%)
Oct 11, 2005	6.338	6.438	6.239	6.369	7,329	-0.03(-0.48%)
Oct 10, 2005	6.491	6.568	6.308	6.400	23,318	-0.02(-0.24%)
Oct 07, 2005	6.423	6.484	6.331	6.415	20,257	-0.02(-0.24%)
Oct 06, 2005	6.468	6.560	6.423	6.430	23,175	-0.15(-2.32%)
Oct 05, 2005	6.545	6.652	6.537	6.583	102,475	-0.07(-1.03%)
Oct 04, 2005	6.644	6.698	6.591	6.652	36,025	+0.01(+0.12%)