Historical Prices for Partner Commun Co Ltd (PTNR)

Symbol:

Historical Data for Partner Communications Company Ltd. (PTNR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	21.60	21.60	21.26	21.33	140,611	-0.38	-1.75%
9/4/08	21.66	21.80	21.52	21.71	137,863	0.02	0.09%
9/3/08	21.61	21.95	21.46	21.69	87,132	0.25	1.17%
9/2/08	21.63	21.70	21.41	21.44	48,796	0.13	0.61%
8/29/08	21.49	21.67	21.30	21.31	67,244	-0.22	-1.02%
8/28/08	21.31	21.6799	20.85	21.53	163,077	-0.11	-0.51%
8/27/08	21.53	21.74	21.13	21.64	180,002	-0.56	-2.52%
8/26/08	22.32	22.46	22.034	22.20	129,580	-0.26	-1.16%
8/25/08	22.64	22.64	22.35	22.46	116,080	0.01	0.04%
8/22/08	22.40	22.48	22.22	22.45	61,507	0.05	0.22%
8/21/08	21.98	22.54	21.98	22.40	151,104	0.57	2.61%
8/20/08	21.70	21.95	21.69	21.83	121,678	-0.03	-0.14%
8/19/08	22.09	22.09	21.70	21.86	143,901	-0.07	-0.32%
8/18/08	22.00	22.20	21.7501	21.93	96,069	-0.13	-0.59%
8/15/08	21.96	22.20	21.81	22.06	92,266	0.13	0.59%
8/14/08	21.99	22.06	21.67	21.93	52,242	0.04	0.18%
8/13/08	21.99	22.01	21.71	21.89	94,684	-0.16	-0.73%
8/12/08	21.91	22.05	21.77	22.05	116,068	0.35	1.61%
8/11/08	21.52	21.9099	21.52	21.70	83,825	0.09	0.42%
8/8/08	20.92	21.78	20.90	21.61	102,132	0.40	1.89%
8/7/08	21.63	22.00	21.02	21.21	262,520	-0.67	-3.06%
8/6/08	21.55	21.90	21.36	21.88	241,448	0.66	3.11%
8/5/08	20.85	21.37	20.73	21.22	287,773	0.69	3.36%
8/4/08	20.98	21.18	20.35	20.53	625,169	-0.53	-2.52%
8/1/08	21.32	21.83	20.74	21.06	533,362	-0.81	-3.70%
7/31/08	22.16	22.30	21.39	21.87	267,447	-0.68	-3.02%
7/30/08	22.36	22.67	22.22	22.55	62,913	-0.11	-0.49%
7/29/08	22.62	22.87	22.41	22.66	206,437	0.29	1.30%
7/28/08	22.64	22.64	22.11	22.37	101,640	-0.28	-1.24%
7/25/08	22.38	22.72	22.30	22.65	60,039	0.41	1.84%
7/24/08	22.43	22.55	22.20	22.24	61,103	-0.33	-1.46%
7/23/08	22.66	22.87	22.54	22.57	88,349	-0.28	-1.23%
7/22/08	22.58	22.94	22.41	22.85	122,687	-0.15	-0.65%
7/21/08	23.06	23.42	22.89	23.00	194,360	-0.03	-0.13%
7/18/08	23.02	23.14	22.92	23.03	143,000	0.03	0.13%
7/17/08	23.03	23.26	22.65	23.00	146,038	-0.37	-1.58%
7/16/08	22.87	23.50	22.60	23.37	331,498	0.43	1.87%
7/15/08	22.70	23.55	22.55	22.94	254,679	0.07	0.31%
7/14/08	22.49	23.07	22.64	22.87	119,954	0.44	1.96%
7/11/08	22.49	22.57	22.04	22.43	209,162	-0.57	-2.48%
7/10/08	23.28	23.28	22.33	23.00	266,129	-0.72	-3.04%
7/9/08	23.88	24.05	23.55	23.72	251,019	0.18	0.76%
7/8/08	23.87	23.87	23.00	23.54	129,185	-0.24	-1.01%
7/7/08	23.87	24.10	23.61	23.78	128,579	0.23	0.98%
7/3/08	23.79	23.94	23.50	23.55	70,205	0.16	0.68%
7/2/08	24.06	24.09	23.38	23.39	107,424	-0.40	-1.68%
7/1/08	23.68	23.80	23.2301	23.79	130,852	0.06	0.25%
6/30/08	23.85	24.14	23.43	23.73	208,260	-0.01	-0.04%
6/27/08	24.10	24.14	23.66	23.74	134,929	0.09	0.38%
6/26/08	24.05	24.05	23.49	23.65	114,266	-0.58	-2.39%
6/25/08	24.26	24.38	23.85	24.23	147,155	0.13	0.54%
6/24/08	24.00	24.41	23.96	24.10	145,639	0.25	1.05%
6/23/08	24.13	24.28	23.66	23.85	126,143	-0.18	-0.75%
6/20/08	24.02	24.28	23.95	24.03	93,571	-0.07	-0.29%
6/19/08	24.19	24.19	23.85	24.10	58,284	0.17	0.71%
6/18/08	23.73	24.04	23.69	23.93	69,222	0.01	0.04%
6/17/08	23.96	24.22	23.88	23.92	164,634	0.12	0.50%
6/16/08	23.26	23.8834	23.26	23.80	153,889	0.23	0.98%
6/13/08	23.84	24.00	23.45	23.57	182,182	0.63	2.75%
6/12/08	23.00	23.4099	22.86	22.94	52,870	-0.07	-0.30%
6/11/08	23.49	23.49	22.65	23.01	258,605	-0.83	-3.48%
6/10/08	23.53	23.90	23.16	23.84	83,859	0.30	1.27%
6/9/08	23.84	23.86	23.38	23.54	66,205	-0.01	-0.04%