Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	6.652	6.652	6.545	6.644	22,878	+0.06(+0.93%)
Sep 30, 2005	6.652	6.652	6.553	6.583	15,630	-0.02(-0.23%)
Sep 29, 2005	6.423	6.598	6.415	6.598	173,920	+0.25(+3.98%)
Sep 28, 2005	6.300	6.468	6.300	6.346	17,226	+0.10(+1.59%)
Sep 27, 2005	6.109	6.247	6.109	6.247	60,000	+0.24(+4.08%)
Sep 26, 2005	6.002	6.040	5.895	6.002	30,722	+0.02(+0.38%)
Sep 23, 2005	5.979	5.987	5.887	5.979	12,800	+0.02(+0.26%)
Sep 22, 2005	5.964	6.010	5.926	5.964	50,590	-0.10(-1.64%)
Sep 21, 2005	6.231	6.231	6.033	6.063	70,640	-0.10(-1.61%)
Sep 20, 2005	6.247	6.254	6.017	6.163	33,124	+0.00(+0.00%)
Sep 19, 2005	6.277	6.277	6.124	6.163	144,529	-0.23(-3.59%)
Sep 16, 2005	6.270	6.407	6.270	6.392	47,990	-0.03(-0.48%)
Sep 15, 2005	6.293	6.468	6.285	6.423	47,184	+0.09(+1.45%)
Sep 14, 2005	6.308	6.614	6.308	6.331	25,242	+0.04(+0.61%)
Sep 13, 2005	6.346	6.354	6.285	6.293	10,311	-0.08(-1.20%)
Sep 12, 2005	6.468	6.468	6.270	6.369	31,882	-0.05(-0.83%)
Sep 09, 2005	6.438	6.438	6.354	6.423	292,752	+0.01(+0.18%)
Sep 08, 2005	6.384	6.423	6.331	6.411	489,850	+0.03(+0.42%)
Sep 07, 2005	6.423	6.423	6.285	6.384	298,946	+0.02(+0.24%)
Sep 06, 2005	6.384	6.453	6.354	6.369	18,171	+0.05(+0.85%)
Sep 02, 2005	6.331	6.361	6.247	6.316	19,781	+0.08(+1.35%)