Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.39	12.41	12.31	12.35	7,278,757	-0.03(-0.25%)
Jul 28, 2006	12.16	12.44	12.09	12.39	11,031,809	+0.27(+2.26%)
Jul 27, 2006	12.16	12.25	12.06	12.11	9,031,489	-0.08(-0.66%)
Jul 26, 2006	12.10	12.22	12.02	12.19	16,374,192	-0.13(-1.06%)
Jul 25, 2006	12.33	12.40	12.17	12.32	10,574,547	+0.04(+0.30%)
Jul 24, 2006	12.10	12.35	12.10	12.29	13,102,342	+0.35(+2.92%)
Jul 21, 2006	12.24	12.24	11.87	11.94	20,152,308	-0.38(-3.08%)
Jul 20, 2006	11.92	12.39	12.07	12.32	43,726,048	+0.29(+2.38%)
Jul 19, 2006	11.80	12.21	11.78	12.03	29,021,040	+0.37(+3.20%)
Jul 18, 2006	11.68	11.74	11.46	11.66	19,710,952	+0.19(+1.63%)
Jul 17, 2006	11.35	11.51	11.35	11.47	16,160,021	-0.09(-0.75%)
Jul 14, 2006	11.65	11.68	11.48	11.56	17,638,492	-0.09(-0.80%)
Jul 13, 2006	11.71	11.89	11.61	11.65	20,482,000	-0.29(-2.40%)
Jul 12, 2006	12.12	12.14	11.89	11.94	13,413,557	-0.28(-2.29%)
Jul 11, 2006	12.03	12.28	11.98	12.22	15,636,725	+0.14(+1.19%)
Jul 10, 2006	12.14	12.25	12.01	12.07	17,512,848	-0.09(-0.72%)
Jul 07, 2006	12.35	12.36	12.11	12.16	17,583,222	-0.34(-2.69%)
Jul 06, 2006	12.42	12.57	12.41	12.50	8,685,730	+0.02(+0.20%)
Jul 05, 2006	12.49	12.53	12.41	12.47	11,174,001	-0.25(-1.96%)
Jul 03, 2006	12.72	12.77	12.62	12.72	4,937,980	+0.11(+0.89%)
Jun 30, 2006	12.64	12.72	12.55	12.61	17,674,802	+0.24(+1.96%)
Jun 29, 2006	12.02	12.39	11.91	12.37	26,270,880	+0.46(+3.87%)
Jun 28, 2006	12.11	12.14	11.72	11.91	28,140,256	-0.29(-2.35%)
Jun 27, 2006	12.45	12.48	12.17	12.19	10,281,488	-0.21(-1.66%)
Jun 26, 2006	12.35	12.44	12.26	12.40	10,319,888	+0.27(+2.21%)
Jun 23, 2006	12.22	12.26	12.11	12.13	11,087,240	-0.05(-0.41%)
Jun 22, 2006	12.37	12.39	12.16	12.18	20,142,508	-0.37(-2.97%)
Jun 21, 2006	12.43	12.68	12.43	12.55	16,554,623	+0.07(+0.60%)
Jun 20, 2006	12.50	12.59	12.35	12.48	13,635,761	-0.02(-0.20%)
Jun 19, 2006	12.85	12.87	12.43	12.50	15,804,944	+0.07(+0.60%)
Jun 16, 2006	12.50	12.56	12.27	12.43	14,934,765	-0.27(-2.11%)
Jun 15, 2006	12.41	12.74	12.41	12.70	18,569,726	+0.63(+5.21%)
Jun 14, 2006	12.16	12.24	11.90	12.07	25,734,408	+0.04(+0.36%)
Jun 13, 2006	12.06	12.22	11.92	12.02	21,882,064	-0.16(-1.28%)
Jun 12, 2006	12.49	12.49	12.13	12.18	17,419,018	-0.30(-2.44%)
Jun 09, 2006	12.78	12.79	12.39	12.49	15,660,986	-0.15(-1.18%)
Jun 08, 2006	12.61	12.67	12.31	12.63	31,525,216	-0.14(-1.07%)
Jun 07, 2006	12.87	12.98	12.76	12.77	18,265,420	-0.13(-1.01%)
Jun 06, 2006	12.95	12.96	12.70	12.90	25,617,924	-0.30(-2.26%)
Jun 05, 2006	13.54	13.54	13.19	13.20	15,623,550	-0.37(-2.75%)
Jun 02, 2006	13.98	14.00	13.51	13.57	26,132,866	-0.16(-1.18%)
Jun 01, 2006	13.42	13.76	13.41	13.74	12,082,741	+0.37(+2.80%)
May 31, 2006	13.33	13.48	13.22	13.36	12,506,745	+0.06(+0.42%)
May 30, 2006	13.59	13.59	13.29	13.31	13,537,111	-0.27(-2.02%)
May 26, 2006	13.62	13.62	13.47	13.58	8,901,347	+0.22(+1.68%)
May 25, 2006	13.26	13.46	13.26	13.36	11,307,516	+0.13(+0.99%)
May 24, 2006	13.33	13.40	12.92	13.23	14,457,901	-0.03(-0.23%)
May 23, 2006	13.34	13.56	13.24	13.26	13,482,966	+0.29(+2.26%)
May 22, 2006	13.00	13.10	12.75	12.96	12,546,269	-0.24(-1.84%)
May 19, 2006	13.10	13.23	12.96	13.21	12,803,981	+0.29(+2.26%)
May 18, 2006	13.26	13.39	12.89	12.91	20,148,934	-0.23(-1.75%)
May 17, 2006	13.50	13.55	13.04	13.15	27,862,942	-0.45(-3.34%)
May 16, 2006	13.77	13.80	13.53	13.60	16,863,266	+0.11(+0.83%)
May 15, 2006	13.47	13.64	13.37	13.49	16,260,760	+0.12(+0.93%)
May 12, 2006	13.63	13.65	13.32	13.36	22,637,526	-0.24(-1.78%)
May 11, 2006	13.99	13.99	13.39	13.61	23,496,780	-0.33(-2.37%)
May 10, 2006	14.25	14.30	13.87	13.94	22,476,216	-0.44(-3.07%)
May 09, 2006	14.32	14.43	14.30	14.38	9,797,073	+0.06(+0.39%)
May 08, 2006	14.37	14.43	14.26	14.32	9,637,208	+0.06(+0.39%)
May 05, 2006	14.33	14.35	14.21	14.27	13,832,580	+0.06(+0.39%)
May 04, 2006	14.08	14.27	14.07	14.21	12,326,796	+0.01(+0.04%)
May 03, 2006	14.14	14.21	14.06	14.20	9,208,224	+0.02(+0.18%)
May 02, 2006	14.17	14.22	14.13	14.18	16,082,579	+0.07(+0.53%)
May 01, 2006	14.14	14.20	14.09	14.10	8,980,396	+0.00(+0.00%)
Apr 28, 2006	14.22	14.27	14.10	14.10	9,346,077	-0.22(-1.52%)
Apr 27, 2006	14.15	14.37	14.09	14.32	12,220,273	+0.04(+0.30%)
Apr 26, 2006	14.27	14.33	14.23	14.28	14,128,692	+0.17(+1.24%)
Apr 25, 2006	14.28	14.31	14.07	14.10	13,273,615	-0.09(-0.61%)
Apr 24, 2006	14.11	14.20	14.03	14.19	19,766,062	-0.05(-0.35%)
Apr 21, 2006	14.56	14.61	14.20	14.24	23,580,650	+0.04(+0.31%)
Apr 20, 2006	14.23	14.30	14.06	14.20	38,331,288	+0.67(+4.92%)
Apr 19, 2006	13.31	13.53	13.29	13.53	13,859,412	+0.12(+0.88%)
Apr 18, 2006	13.18	13.44	13.16	13.41	12,817,638	+0.31(+2.38%)
Apr 17, 2006	13.09	13.23	13.09	13.10	9,289,683	+0.02(+0.14%)
Apr 13, 2006	13.06	13.13	13.04	13.08	6,853,147	+0.02(+0.14%)
Apr 12, 2006	13.19	13.23	13.00	13.06	15,325,028	-0.12(-0.94%)
Apr 11, 2006	13.43	13.46	13.15	13.19	36,049,476	+0.49(+3.87%)
Apr 10, 2006	12.80	12.82	12.68	12.70	9,497,266	-0.12(-0.92%)
Apr 07, 2006	12.98	13.00	12.78	12.82	8,404,721	-0.19(-1.48%)
Apr 06, 2006	13.05	13.11	12.93	13.01	11,566,674	-0.06(-0.43%)
Apr 05, 2006	13.08	13.11	12.95	13.06	14,517,348	+0.13(+1.01%)
Apr 04, 2006	12.96	13.00	12.87	12.93	12,717,060	+0.04(+0.34%)
Apr 03, 2006	12.85	12.99	12.83	12.89	7,723,166	-0.01(-0.05%)
Mar 31, 2006	12.89	12.91	12.83	12.90	11,324,065	-0.35(-2.63%)
Mar 30, 2006	13.24	13.29	12.60	13.24	41,266,536	+0.66(+5.24%)
Mar 29, 2006	12.45	12.66	12.42	12.58	17,670,786	+0.09(+0.70%)
Mar 28, 2006	12.65	12.76	12.45	12.50	12,723,968	-0.16(-1.28%)
Mar 27, 2006	12.70	12.75	12.64	12.66	10,842,221	-0.09(-0.73%)
Mar 24, 2006	12.68	12.78	12.63	12.75	15,810,086	+0.11(+0.89%)
Mar 23, 2006	12.74	12.78	12.58	12.64	14,000,318	-0.12(-0.93%)
Mar 22, 2006	12.75	12.80	12.72	12.76	13,929,945	+0.04(+0.34%)
Mar 21, 2006	12.91	12.93	12.71	12.72	15,636,243	-0.17(-1.30%)
Mar 20, 2006	12.88	12.92	12.83	12.88	11,206,777	+0.10(+0.78%)
Mar 17, 2006	12.78	12.82	12.72	12.78	11,141,385	+0.04(+0.34%)
Mar 16, 2006	12.76	12.84	12.72	12.74	18,309,282	-0.02(-0.20%)
Mar 15, 2006	12.73	12.78	12.65	12.77	10,464,008	+0.02(+0.15%)
Mar 14, 2006	12.65	12.77	12.65	12.75	16,855,876	+0.12(+0.94%)
Mar 13, 2006	12.56	12.63	12.53	12.63	18,527,630	+0.13(+1.05%)
Mar 10, 2006	12.35	12.55	12.29	12.50	26,101,374	+0.17(+1.41%)
Mar 09, 2006	12.35	12.44	12.29	12.32	23,323,420	-0.01(-0.10%)
Mar 08, 2006	11.98	12.37	11.98	12.34	36,164,996	+0.38(+3.18%)
Mar 07, 2006	11.81	11.97	11.78	11.96	26,676,086	+0.08(+0.68%)
Mar 06, 2006	11.81	11.91	11.81	11.88	11,237,626	+0.04(+0.37%)
Mar 03, 2006	11.81	11.86	11.76	11.83	11,091,899	-0.07(-0.58%)
Mar 02, 2006	11.75	11.92	11.71	11.90	26,099,608	+0.07(+0.63%)
Mar 01, 2006	11.60	11.85	11.58	11.83	18,858,446	+0.26(+2.26%)
Feb 28, 2006	11.69	11.73	11.56	11.56	12,827,117	-0.13(-1.12%)
Feb 27, 2006	11.68	11.73	11.63	11.69	11,175,929	-0.05(-0.42%)
Feb 24, 2006	11.73	11.79	11.72	11.74	7,358,288	-0.02(-0.16%)
Feb 23, 2006	11.80	11.84	11.73	11.76	7,635,441	-0.02(-0.16%)
Feb 22, 2006	11.63	11.79	11.62	11.78	7,434,284	+0.13(+1.12%)
Feb 21, 2006	11.71	11.74	11.64	11.65	5,937,980	-0.03(-0.27%)
Feb 17, 2006	11.74	11.76	11.65	11.68	9,909,541	-0.06(-0.53%)
Feb 16, 2006	11.76	11.83	11.68	11.74	23,093,020	+0.06(+0.53%)
Feb 15, 2006	11.63	11.78	11.54	11.68	26,845,108	+0.16(+1.35%)
Feb 14, 2006	11.28	11.58	11.27	11.53	24,159,216	+0.35(+3.18%)
Feb 13, 2006	11.06	11.20	11.05	11.17	13,096,558	-0.02(-0.22%)
Feb 10, 2006	11.25	11.27	11.08	11.20	7,684,445	-0.08(-0.72%)
Feb 09, 2006	11.27	11.38	11.23	11.28	11,482,966	-0.01(-0.05%)
Feb 08, 2006	11.10	11.33	11.05	11.28	13,457,419	+0.26(+2.31%)
Feb 07, 2006	11.10	11.12	10.99	11.03	13,070,048	-0.12(-1.12%)
Feb 06, 2006	11.18	11.22	11.10	11.15	10,826,315	-0.14(-1.27%)
Feb 03, 2006	11.18	11.33	11.15	11.30	12,263,814	-0.09(-0.82%)
Feb 02, 2006	11.55	11.55	11.36	11.39	20,164,840	-0.13(-1.13%)
Feb 01, 2006	11.39	11.54	11.38	11.52	12,959,187	+0.08(+0.71%)
Jan 31, 2006	11.40	11.46	11.34	11.44	17,637,366	+0.18(+1.60%)
Jan 30, 2006	11.25	11.32	11.23	11.26	10,280,203	+0.02(+0.22%)
Jan 27, 2006	11.38	11.40	11.18	11.23	26,927,370	-0.09(-0.82%)
Jan 26, 2006	11.33	11.43	11.17	11.33	57,932,824	-0.18(-1.57%)
Jan 25, 2006	11.46	11.60	11.44	11.51	13,921,590	+0.15(+1.32%)
Jan 24, 2006	11.37	11.48	11.33	11.36	19,541,448	-0.03(-0.27%)
Jan 23, 2006	11.40	11.46	11.33	11.39	13,683,640	+0.11(+0.99%)
Jan 20, 2006	11.48	11.55	11.25	11.28	27,567,956	-0.40(-3.41%)
Jan 19, 2006	11.50	11.78	11.50	11.68	27,046,586	+0.15(+1.30%)
Jan 18, 2006	11.40	11.56	11.38	11.53	13,496,301	-0.10(-0.86%)
Jan 17, 2006	11.56	11.63	11.55	11.63	12,948,261	-0.13(-1.11%)
Jan 13, 2006	11.61	11.77	11.58	11.76	10,614,714	+0.07(+0.59%)
Jan 12, 2006	11.70	11.80	11.61	11.69	20,939,102	-0.08(-0.69%)
Jan 11, 2006	11.89	11.89	11.73	11.77	41,007,860	-0.20(-1.66%)
Jan 10, 2006	11.88	12.02	11.83	11.97	28,690,064	-0.17(-1.38%)
Jan 09, 2006	12.19	12.24	12.11	12.14	33,611,012	-0.15(-1.22%)
Jan 06, 2006	12.41	12.41	12.27	12.29	35,320,044	+0.11(+0.92%)
Jan 05, 2006	12.03	12.21	12.01	12.17	67,010,588	+0.28(+2.35%)
Jan 04, 2006	11.79	11.92	11.78	11.89	23,042,090	+0.25(+2.14%)
Jan 03, 2006	11.59	11.70	11.50	11.65	20,057,674	+0.26(+2.24%)
Dec 30, 2005	11.36	11.43	11.30	11.39	10,510,923	-0.11(-0.97%)
Dec 29, 2005	11.51	11.54	11.48	11.50	5,185,731	-0.02(-0.16%)
Dec 28, 2005	11.58	11.61	11.48	11.52	7,143,314	-0.03(-0.27%)
Dec 27, 2005	11.63	11.64	11.50	11.55	10,978,146	-0.04(-0.32%)
Dec 23, 2005	11.58	11.66	11.58	11.59	9,433,963	+0.08(+0.70%)
Dec 22, 2005	11.47	11.52	11.43	11.51	16,587,881	+0.06(+0.54%)
Dec 21, 2005	11.43	11.46	11.35	11.45	17,358,286	+0.06(+0.49%)
Dec 20, 2005	11.51	11.52	11.36	11.39	15,411,468	-0.12(-1.03%)
Dec 19, 2005	11.60	11.71	11.50	11.51	20,344,628	-0.02(-0.22%)
Dec 16, 2005	11.54	11.61	11.50	11.53	19,094,628	+0.16(+1.42%)
Dec 15, 2005	11.49	11.50	11.33	11.37	11,814,907	-0.12(-1.03%)
Dec 14, 2005	11.56	11.58	11.46	11.49	18,692,636	+0.06(+0.49%)
Dec 13, 2005	11.40	11.50	11.34	11.43	14,501,121	+0.09(+0.82%)
Dec 12, 2005	11.40	11.45	11.32	11.34	17,514,294	+0.11(+0.94%)
Dec 09, 2005	11.25	11.27	11.14	11.23	20,270,400	-0.04(-0.33%)
Dec 08, 2005	11.13	11.40	11.24	11.27	32,226,534	+0.21(+1.86%)
Dec 07, 2005	11.07	11.18	11.02	11.07	24,481,516	+0.07(+0.62%)
Dec 06, 2005	10.95	11.08	10.94	11.00	12,851,218	+0.07(+0.68%)
Dec 05, 2005	10.89	10.99	10.87	10.92	17,475,574	+0.12(+1.09%)
Dec 02, 2005	10.99	11.00	10.74	10.80	14,417,413	-0.16(-1.42%)
Dec 01, 2005	10.57	11.07	10.55	10.96	25,645,720	+0.33(+3.10%)
Nov 30, 2005	10.69	10.73	10.62	10.63	9,803,018	-0.16(-1.44%)
Nov 29, 2005	10.74	10.82	10.72	10.79	15,299,964	+0.03(+0.29%)
Nov 28, 2005	10.82	10.84	10.74	10.76	9,270,081	-0.14(-1.26%)
Nov 25, 2005	10.91	10.92	10.83	10.89	5,539,041	+0.04(+0.34%)
Nov 23, 2005	10.79	10.94	10.78	10.85	15,829,366	+0.09(+0.81%)
Nov 22, 2005	10.77	10.80	10.72	10.77	16,860,856	-0.08(-0.75%)
Nov 21, 2005	10.85	10.87	10.78	10.85	8,849,612	+0.06(+0.52%)
Nov 18, 2005	10.83	10.84	10.71	10.79	12,956,295	+0.06(+0.58%)
Nov 17, 2005	10.61	10.77	10.61	10.73	18,400,862	+0.20(+1.89%)
Nov 16, 2005	10.57	10.61	10.49	10.53	10,948,262	-0.07(-0.65%)
Nov 15, 2005	10.69	10.69	10.57	10.60	11,149,740	-0.17(-1.62%)
Nov 14, 2005	10.74	10.82	10.74	10.77	14,794,823	+0.08(+0.76%)
Nov 11, 2005	10.66	10.72	10.64	10.69	8,243,249	+0.04(+0.35%)
Nov 10, 2005	10.58	10.67	10.53	10.66	11,338,525	+0.05(+0.47%)
Nov 09, 2005	10.63	10.64	10.54	10.61	13,235,215	-0.02(-0.23%)
Nov 08, 2005	10.57	10.69	10.55	10.63	16,641,223	+0.02(+0.23%)
Nov 07, 2005	10.69	10.67	10.56	10.61	16,543,537	-0.07(-0.70%)
Nov 04, 2005	10.76	10.81	10.60	10.68	19,446,974	-0.12(-1.09%)
Nov 03, 2005	10.77	10.85	10.74	10.80	38,099,444	+0.10(+0.93%)
Nov 02, 2005	10.54	10.76	10.52	10.70	26,044,980	+0.16(+1.54%)
Nov 01, 2005	10.49	10.63	10.47	10.54	40,798,832	+0.07(+0.65%)
Oct 31, 2005	10.19	10.52	10.17	10.47	42,191,344	+0.33(+3.25%)
Oct 28, 2005	10.10	10.14	10.02	10.14	17,347,200	+0.16(+1.62%)
Oct 27, 2005	10.11	10.12	9.971	9.977	11,101,539	-0.11(-1.11%)
Oct 26, 2005	10.10	10.19	10.08	10.09	7,683,963	-0.05(-0.49%)
Oct 25, 2005	10.13	10.22	10.10	10.14	13,420,144	+0.07(+0.74%)
Oct 24, 2005	10.00	10.08	9.990	10.06	14,241,159	+0.05(+0.50%)
Oct 21, 2005	10.05	10.08	9.940	10.01	26,217,378	+0.12(+1.19%)
Oct 20, 2005	9.983	10.06	9.840	9.896	68,691,016	-0.72(-6.74%)
Oct 19, 2005	10.35	10.69	10.35	10.61	26,647,486	+0.11(+1.07%)
Oct 18, 2005	10.49	10.56	10.45	10.50	12,814,425	-0.06(-0.59%)
Oct 17, 2005	10.58	10.62	10.51	10.56	19,993,728	+0.02(+0.18%)
Oct 14, 2005	10.51	10.57	10.47	10.54	13,200,350	+0.08(+0.77%)
Oct 13, 2005	10.32	10.49	10.31	10.46	9,038,719	-0.01(-0.06%)
Oct 12, 2005	10.52	10.61	10.44	10.47	12,987,304	-0.05(-0.47%)
Oct 11, 2005	10.51	10.61	10.46	10.52	38,266,216	+0.05(+0.48%)
Oct 10, 2005	10.44	10.47	10.34	10.47	9,865,679	+0.03(+0.30%)
Oct 07, 2005	10.47	10.49	10.38	10.44	8,464,169	-0.02(-0.24%)
Oct 06, 2005	10.41	10.54	10.41	10.46	11,695,852	+0.06(+0.54%)
Oct 05, 2005	10.56	10.58	10.41	10.41	11,115,839	-0.17(-1.59%)
Oct 04, 2005	10.62	10.72	10.52	10.57	13,893,795	-0.02(-0.18%)
Oct 03, 2005	10.52	10.64	10.52	10.59	20,542,090	+0.07(+0.65%)
Sep 30, 2005	10.31	10.55	10.31	10.52	32,323,256	+0.28(+2.73%)
Sep 29, 2005	10.11	10.26	10.08	10.24	12,038,075	+0.09(+0.86%)
Sep 28, 2005	10.16	10.18	10.08	10.16	14,413,396	+0.01(+0.06%)
Sep 27, 2005	10.19	10.22	10.11	10.15	20,458,864	-0.18(-1.75%)
Sep 26, 2005	10.18	10.33	10.18	10.33	15,418,376	+0.19(+1.84%)
Sep 23, 2005	10.15	10.16	10.02	10.15	15,050,767	-0.04(-0.37%)
Sep 22, 2005	10.13	10.20	10.11	10.18	13,687,175	+0.01(+0.06%)
Sep 21, 2005	10.23	10.26	10.15	10.18	15,089,810	-0.05(-0.49%)
Sep 20, 2005	10.23	10.36	10.21	10.23	13,953,724	-0.03(-0.30%)
Sep 19, 2005	10.24	10.28	10.21	10.26	9,708,224	-0.08(-0.78%)
Sep 16, 2005	10.34	10.34	10.24	10.34	11,801,571	+0.00(+0.00%)
Sep 15, 2005	10.37	10.41	10.32	10.34	9,987,305	-0.11(-1.01%)
Sep 14, 2005	10.43	10.50	10.41	10.44	22,048,516	-0.02(-0.18%)
Sep 13, 2005	10.41	10.51	10.35	10.46	50,744,040	+0.46(+4.60%)
Sep 12, 2005	9.952	10.01	9.934	10.00	11,318,281	-0.09(-0.86%)
Sep 09, 2005	10.02	10.13	10.02	10.09	14,369,694	+0.17(+1.76%)
Sep 08, 2005	9.971	9.990	9.896	9.915	11,398,455	-0.12(-1.18%)
Sep 07, 2005	9.990	10.05	9.934	10.03	11,863,429	-0.02(-0.19%)
Sep 06, 2005	10.05	10.05	9.946	10.05	10,365,036	+0.16(+1.64%)
Sep 02, 2005	9.865	9.940	9.834	9.890	6,095,917	+0.02(+0.19%)
Sep 01, 2005	9.877	9.909	9.834	9.871	11,186,694	+0.06(+0.57%)
Aug 31, 2005	9.660	9.828	9.629	9.815	10,581,456	+0.12(+1.22%)
Aug 30, 2005	9.685	9.697	9.622	9.697	6,491,161	+0.01(+0.13%)
Aug 29, 2005	9.629	9.697	9.610	9.685	4,597,042	+0.04(+0.39%)
Aug 26, 2005	9.703	9.709	9.604	9.647	8,134,477	-0.07(-0.70%)
Aug 25, 2005	9.685	9.728	9.666	9.716	13,205,973	+0.04(+0.39%)
Aug 24, 2005	9.734	9.790	9.647	9.678	20,651,826	-0.08(-0.83%)
Aug 23, 2005	9.828	9.834	9.691	9.759	9,316,514	-0.04(-0.38%)
Aug 22, 2005	9.815	9.853	9.722	9.797	9,299,162	+0.05(+0.51%)
Aug 19, 2005	9.765	9.803	9.741	9.747	8,731,039	-0.02(-0.19%)
Aug 18, 2005	9.709	9.784	9.685	9.765	10,598,005	-0.06(-0.63%)
Aug 17, 2005	9.784	9.865	9.765	9.828	14,027,631	-0.07(-0.69%)
Aug 16, 2005	10.08	10.08	9.877	9.896	16,798,518	-0.16(-1.61%)
Aug 15, 2005	10.05	10.08	9.958	10.06	11,484,412	-0.02(-0.25%)
Aug 12, 2005	10.16	10.22	10.05	10.08	13,679,624	-0.14(-1.40%)
Aug 11, 2005	10.16	10.23	10.13	10.23	11,915,646	+0.09(+0.86%)
Aug 10, 2005	10.24	10.33	10.13	10.14	22,461,112	-0.01(-0.12%)
Aug 09, 2005	10.20	10.22	10.11	10.15	15,567,959	+0.14(+1.43%)
Aug 08, 2005	10.13	10.16	10.01	10.01	15,223,646	+0.09(+0.88%)
Aug 05, 2005	10.04	10.05	9.896	9.921	8,772,009	-0.07(-0.69%)
Aug 04, 2005	9.990	10.06	9.927	9.990	16,125,317	-0.09(-0.93%)
Aug 03, 2005	10.00	10.11	9.990	10.08	10,620,980	+0.08(+0.81%)
Aug 02, 2005	10.01	10.05	9.971	10.00	14,030,363	+0.09(+0.88%)