Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	5.589	5.612	5.452	5.474	79,732	-0.18(-3.24%)
Jun 29, 2005	5.650	5.734	5.627	5.658	23,183	-0.08(-1.46%)
Jun 28, 2005	5.734	5.788	5.650	5.742	29,152	-0.03(-0.53%)
Jun 27, 2005	5.796	5.796	5.742	5.773	12,691	-0.04(-0.66%)
Jun 24, 2005	5.780	5.910	5.780	5.811	36,402	-0.04(-0.65%)
Jun 23, 2005	5.918	5.979	5.788	5.849	21,064	-0.11(-1.80%)
Jun 22, 2005	6.040	6.040	5.933	5.956	40,424	-0.17(-2.75%)
Jun 21, 2005	5.933	6.208	5.933	6.124	98,787	+0.08(+1.39%)
Jun 20, 2005	5.971	6.101	5.849	6.040	25,724	+0.00(+0.00%)
Jun 17, 2005	6.117	6.117	5.971	6.040	10,253	-0.01(-0.13%)
Jun 16, 2005	6.109	6.109	6.017	6.048	12,022	-0.14(-2.22%)
Jun 15, 2005	6.170	6.316	6.132	6.186	31,735	-0.16(-2.53%)
Jun 14, 2005	6.316	6.369	6.285	6.346	3,506	-0.10(-1.54%)
Jun 13, 2005	6.491	6.652	6.430	6.446	8,230	-0.18(-2.66%)
Jun 10, 2005	6.605	6.621	6.561	6.621	2,763	+0.04(+0.58%)
Jun 09, 2005	6.621	6.621	6.499	6.583	3,413	-0.06(-0.92%)
Jun 08, 2005	6.499	6.652	6.438	6.644	14,266	+0.24(+3.70%)
Jun 07, 2005	6.377	6.476	6.369	6.407	23,395	+0.08(+1.33%)
Jun 06, 2005	6.262	6.476	6.262	6.323	12,386	+0.05(+0.73%)
Jun 03, 2005	6.323	6.392	6.277	6.277	55,232	-0.01(-0.12%)
Jun 02, 2005	6.178	6.308	6.178	6.285	11,786	+0.06(+0.98%)
Jun 01, 2005	6.316	6.323	5.971	6.224	255,444	-0.09(-1.45%)
May 31, 2005	6.361	6.361	6.300	6.316	3,736	-0.07(-1.08%)
May 27, 2005	6.514	6.545	6.384	6.384	5,797	+0.05(+0.85%)
May 26, 2005	6.568	6.568	6.323	6.331	4,322	-0.11(-1.78%)
May 25, 2005	6.575	6.575	6.423	6.446	4,053	-0.05(-0.71%)
May 24, 2005	6.621	6.621	6.430	6.491	4,446	-0.09(-1.44%)
May 23, 2005	6.598	6.606	6.566	6.586	3,520	+0.03(+0.40%)
May 20, 2005	6.499	6.560	6.446	6.560	5,274	-0.06(-0.92%)
May 19, 2005	6.575	6.623	6.500	6.621	3,669	+0.05(+0.70%)
May 18, 2005	6.575	6.606	6.446	6.575	38,190	-0.07(-1.04%)
May 17, 2005	6.675	6.675	6.583	6.644	6,854	+0.02(+0.35%)
May 16, 2005	6.575	6.629	6.453	6.621	14,015	-0.03(-0.46%)
May 13, 2005	6.858	6.858	6.614	6.652	34,827	+0.04(+0.58%)
May 12, 2005	6.683	6.683	6.614	6.614	3,856	-0.01(-0.12%)
May 11, 2005	6.575	6.629	6.575	6.621	33,536	+0.01(+0.12%)
May 10, 2005	6.652	6.652	6.530	6.614	4,287	-0.09(-1.37%)
May 09, 2005	6.598	6.744	6.598	6.705	14,441	+0.02(+0.34%)
May 06, 2005	6.828	6.851	6.650	6.683	3,429	-0.04(-0.57%)
May 05, 2005	6.621	6.813	6.621	6.721	4,292	-0.01(-0.11%)
May 04, 2005	6.637	6.728	6.637	6.728	21,849	+0.15(+2.21%)
May 03, 2005	6.553	6.583	6.484	6.583	12,819	+0.02(+0.35%)
May 02, 2005	6.537	6.652	6.537	6.560	15,455	+0.02(+0.35%)
Apr 29, 2005	6.545	6.545	6.499	6.537	11,055	+0.04(+0.59%)
Apr 28, 2005	6.491	6.530	6.468	6.499	11,964	+0.02(+0.35%)
Apr 27, 2005	6.560	6.606	6.438	6.476	7,924	-0.02(-0.35%)
Apr 26, 2005	6.545	6.545	6.438	6.499	24,426	-0.06(-0.93%)
Apr 25, 2005	6.591	6.637	6.553	6.560	102,189	-0.02(-0.23%)
Apr 22, 2005	6.644	6.644	6.568	6.575	117,194	+0.00(+0.00%)
Apr 21, 2005	6.667	6.692	6.551	6.575	75,399	+0.00(+0.00%)
Apr 20, 2005	6.575	6.652	6.545	6.575	111,030	-0.16(-2.38%)
Apr 19, 2005	6.621	6.797	6.606	6.736	8,807	+0.01(+0.11%)
Apr 18, 2005	6.675	6.759	6.675	6.728	3,324	-0.04(-0.56%)
Apr 15, 2005	6.652	6.981	6.652	6.767	10,399	-0.03(-0.45%)
Apr 14, 2005	6.850	6.851	6.690	6.797	10,856	+0.07(+1.02%)
Apr 13, 2005	6.935	6.973	6.698	6.728	62,855	-0.05(-0.79%)
Apr 12, 2005	6.866	6.881	6.767	6.782	23,934	-0.03(-0.45%)
Apr 11, 2005	6.950	6.950	6.744	6.813	5,515	-0.07(-1.00%)
Apr 08, 2005	6.690	6.897	6.690	6.881	6,372	+0.08(+1.24%)
Apr 07, 2005	6.857	6.958	6.759	6.797	32,079	-0.01(-0.11%)
Apr 06, 2005	6.835	6.874	6.805	6.805	14,739	+0.01(+0.11%)
Apr 05, 2005	6.774	6.803	6.728	6.797	6,854	+0.00(+0.00%)
Apr 04, 2005	6.981	6.981	6.675	6.797	85,688	-0.28(-4.00%)