Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.319	9.360	9.260	9.319	13,390,242	-0.06(-0.68%)
Jul 28, 2005	9.342	9.447	9.319	9.383	21,810,664	+0.11(+1.20%)
Jul 27, 2005	9.243	9.295	9.196	9.272	25,625,322	+0.13(+1.41%)
Jul 26, 2005	9.062	9.161	8.992	9.143	29,837,756	+0.27(+3.10%)
Jul 25, 2005	9.003	9.009	8.863	8.869	36,598,432	-0.22(-2.44%)
Jul 22, 2005	9.237	9.266	9.085	9.091	30,655,220	-0.13(-1.39%)
Jul 21, 2005	9.383	9.389	9.196	9.219	138,217,728	-1.22(-11.65%)
Jul 20, 2005	10.28	10.48	10.25	10.43	24,355,138	-0.10(-0.94%)
Jul 19, 2005	10.41	10.56	10.38	10.53	14,801,633	+0.13(+1.24%)
Jul 18, 2005	10.40	10.48	10.35	10.41	11,643,376	-0.09(-0.84%)
Jul 15, 2005	10.37	10.53	10.32	10.49	14,234,578	+0.01(+0.11%)
Jul 14, 2005	10.50	10.56	10.45	10.48	23,982,692	+0.10(+0.96%)
Jul 13, 2005	10.31	10.41	10.30	10.38	11,700,031	+0.08(+0.74%)
Jul 12, 2005	10.28	10.37	10.17	10.31	13,258,106	+0.08(+0.80%)
Jul 11, 2005	10.14	10.25	10.14	10.22	15,204,374	+0.21(+2.10%)
Jul 08, 2005	9.827	10.03	9.815	10.01	12,206,153	+0.22(+2.27%)
Jul 07, 2005	9.634	9.804	9.628	9.792	16,126,246	-0.05(-0.48%)
Jul 06, 2005	9.897	9.909	9.815	9.839	15,433,901	+0.02(+0.24%)
Jul 05, 2005	9.669	9.833	9.628	9.815	16,454,190	+0.10(+1.02%)
Jul 01, 2005	9.734	9.804	9.681	9.716	10,043,024	-0.01(-0.06%)
Jun 30, 2005	9.880	9.897	9.722	9.722	17,849,320	-0.20(-2.06%)
Jun 29, 2005	9.979	10.03	9.897	9.926	10,152,053	+0.01(+0.06%)
Jun 28, 2005	9.798	9.944	9.792	9.921	12,828,151	+0.02(+0.24%)
Jun 27, 2005	9.885	9.985	9.850	9.897	15,687,732	-0.03(-0.29%)
Jun 24, 2005	9.938	9.991	9.891	9.926	12,645,522	-0.10(-0.99%)
Jun 23, 2005	10.16	10.20	10.02	10.03	25,454,332	-0.17(-1.66%)
Jun 22, 2005	10.24	10.31	10.18	10.20	19,131,314	+0.10(+0.98%)
Jun 21, 2005	10.03	10.12	10.01	10.10	9,996,468	+0.04(+0.41%)
Jun 20, 2005	9.950	10.10	9.926	10.05	14,293,971	-0.06(-0.58%)
Jun 17, 2005	10.04	10.13	10.01	10.11	13,520,667	+0.12(+1.17%)
Jun 16, 2005	9.991	10.01	9.950	9.996	13,516,388	-0.01(-0.12%)
Jun 15, 2005	9.956	10.01	9.856	10.01	15,274,037	+0.09(+0.88%)
Jun 14, 2005	9.868	9.985	9.845	9.921	19,083,046	+0.06(+0.59%)
Jun 13, 2005	9.845	9.891	9.804	9.862	8,000,221	+0.02(+0.18%)
Jun 10, 2005	9.961	9.973	9.809	9.845	15,794,536	-0.06(-0.59%)
Jun 09, 2005	9.880	9.915	9.827	9.903	19,462,680	-0.06(-0.59%)
Jun 08, 2005	10.05	10.06	9.950	9.961	11,468,792	-0.02(-0.18%)
Jun 07, 2005	10.00	10.10	9.967	9.979	14,557,558	+0.02(+0.23%)
Jun 06, 2005	10.03	10.03	9.850	9.956	11,685,824	-0.02(-0.23%)
Jun 03, 2005	10.07	10.14	9.944	9.979	14,947,291	-0.15(-1.44%)
Jun 02, 2005	10.02	10.15	10.02	10.12	14,549,685	+0.15(+1.52%)
Jun 01, 2005	9.874	10.04	9.862	9.973	12,169,524	+0.12(+1.25%)
May 31, 2005	9.921	9.961	9.815	9.850	17,556,978	-0.20(-1.98%)
May 27, 2005	10.02	10.10	9.996	10.05	10,066,131	+0.02(+0.23%)
May 26, 2005	9.903	10.04	9.874	10.03	15,355,509	+0.02(+0.23%)
May 25, 2005	10.17	10.17	9.956	10.00	17,450,344	-0.25(-2.45%)
May 24, 2005	10.15	10.27	10.13	10.25	12,342,568	+0.04(+0.40%)
May 23, 2005	10.19	10.27	10.16	10.21	11,077,177	+0.00(+0.00%)
May 20, 2005	10.18	10.21	10.10	10.21	11,584,326	-0.05(-0.46%)
May 19, 2005	10.20	10.27	10.17	10.26	19,522,588	-0.02(-0.23%)
May 18, 2005	10.11	10.34	10.10	10.28	20,261,658	+0.19(+1.91%)
May 17, 2005	10.01	10.10	9.950	10.09	10,863,226	+0.02(+0.23%)
May 16, 2005	9.956	10.08	9.950	10.07	13,477,705	+0.12(+1.17%)
May 13, 2005	9.915	9.991	9.891	9.950	19,095,542	+0.12(+1.25%)
May 12, 2005	9.868	9.926	9.804	9.827	7,881,949	-0.06(-0.59%)
May 11, 2005	9.880	9.885	9.757	9.885	7,786,441	+0.01(+0.06%)
May 10, 2005	9.909	9.944	9.839	9.880	12,812,404	-0.15(-1.46%)
May 09, 2005	9.956	10.07	9.932	10.03	24,250,900	+0.15(+1.48%)
May 06, 2005	9.891	9.921	9.856	9.880	14,683,019	+0.05(+0.48%)
May 05, 2005	9.780	9.856	9.763	9.833	23,074,856	+0.09(+0.96%)
May 04, 2005	9.576	9.769	9.564	9.739	21,993,292	+0.35(+3.73%)
May 03, 2005	9.412	9.453	9.342	9.389	10,911,836	-0.02(-0.19%)
May 02, 2005	9.360	9.406	9.336	9.406	11,423,093	+0.07(+0.75%)
Apr 29, 2005	9.325	9.354	9.190	9.336	15,556,452	+0.04(+0.38%)
Apr 28, 2005	9.254	9.424	9.254	9.301	16,801,646	-0.14(-1.49%)
Apr 27, 2005	9.290	9.453	9.243	9.441	22,761,802	+0.08(+0.87%)
Apr 26, 2005	9.424	9.506	9.348	9.360	15,562,271	-0.22(-2.32%)
Apr 25, 2005	9.535	9.587	9.482	9.582	10,345,978	+0.05(+0.55%)
Apr 22, 2005	9.617	9.646	9.482	9.529	18,145,086	-0.02(-0.24%)
Apr 21, 2005	9.371	9.617	9.371	9.552	51,284,020	+0.59(+6.58%)
Apr 20, 2005	8.971	9.056	8.871	8.962	16,675,500	+0.05(+0.52%)
Apr 19, 2005	8.805	8.951	8.787	8.916	21,664,662	+0.34(+3.95%)
Apr 18, 2005	8.507	8.653	8.483	8.577	17,440,246	-0.04(-0.41%)
Apr 15, 2005	8.635	8.717	8.588	8.612	25,092,670	-0.12(-1.40%)
Apr 14, 2005	8.845	8.851	8.723	8.734	16,233,392	-0.11(-1.25%)
Apr 13, 2005	8.898	8.968	8.810	8.845	14,105,009	-0.11(-1.24%)
Apr 12, 2005	8.881	8.974	8.810	8.957	11,801,187	-0.02(-0.26%)
Apr 11, 2005	9.021	9.027	8.968	8.980	8,879,645	+0.01(+0.13%)
Apr 08, 2005	8.980	8.992	8.916	8.968	14,340,698	-0.16(-1.73%)
Apr 07, 2005	8.992	9.202	8.992	9.126	15,969,120	+0.13(+1.43%)
Apr 06, 2005	8.927	9.009	8.898	8.997	13,341,461	+0.11(+1.18%)
Apr 05, 2005	8.863	8.957	8.863	8.892	14,289,863	-0.04(-0.39%)
Apr 04, 2005	8.886	8.951	8.805	8.927	15,684,822	-0.08(-0.91%)
Apr 01, 2005	9.143	9.173	8.968	9.009	15,638,951	-0.01(-0.06%)
Mar 31, 2005	9.184	9.190	8.997	9.015	11,710,300	-0.09(-0.96%)
Mar 30, 2005	8.962	9.126	8.951	9.103	14,592,817	+0.20(+2.23%)
Mar 29, 2005	8.892	9.027	8.886	8.904	8,451,572	-0.04(-0.46%)
Mar 28, 2005	8.881	8.980	8.881	8.945	8,838,737	-0.01(-0.13%)
Mar 24, 2005	8.921	9.091	8.898	8.957	16,747,901	-0.10(-1.10%)
Mar 23, 2005	9.027	9.079	8.986	9.056	15,999,758	-0.11(-1.21%)
Mar 22, 2005	9.290	9.330	9.133	9.167	12,292,589	-0.16(-1.69%)
Mar 21, 2005	9.365	9.371	9.266	9.325	11,215,132	-0.08(-0.87%)
Mar 18, 2005	9.482	9.488	9.360	9.406	9,939,643	-0.10(-1.04%)
Mar 17, 2005	9.471	9.552	9.447	9.506	9,911,744	+0.06(+0.68%)
Mar 16, 2005	9.523	9.582	9.418	9.441	11,377,906	-0.10(-1.04%)
Mar 15, 2005	9.599	9.605	9.529	9.541	11,355,142	+0.01(+0.06%)
Mar 14, 2005	9.535	9.569	9.482	9.535	6,356,736	+0.04(+0.43%)
Mar 11, 2005	9.552	9.593	9.494	9.494	14,017,717	-0.09(-0.98%)
Mar 10, 2005	9.558	9.623	9.494	9.587	11,688,905	+0.12(+1.23%)
Mar 09, 2005	9.517	9.587	9.447	9.471	13,440,906	-0.05(-0.49%)
Mar 08, 2005	9.471	9.640	9.465	9.517	19,805,858	+0.09(+0.93%)
Mar 07, 2005	9.360	9.482	9.354	9.430	11,703,967	-0.01(-0.12%)
Mar 04, 2005	9.395	9.482	9.371	9.441	11,957,114	+0.12(+1.25%)
Mar 03, 2005	9.354	9.383	9.266	9.325	10,207,852	-0.07(-0.75%)
Mar 02, 2005	9.371	9.418	9.325	9.395	10,602,377	-0.09(-0.99%)
Mar 01, 2005	9.494	9.535	9.383	9.488	17,979,574	+0.06(+0.62%)
Feb 28, 2005	9.535	9.541	9.412	9.430	11,516,546	-0.14(-1.47%)
Feb 25, 2005	9.465	9.593	9.465	9.570	20,892,900	+0.08(+0.80%)
Feb 24, 2005	9.330	9.494	9.249	9.494	21,607,324	+0.16(+1.69%)
Feb 23, 2005	9.360	9.383	9.266	9.336	16,239,725	-0.07(-0.75%)
Feb 22, 2005	9.313	9.523	9.295	9.406	24,583,980	+0.20(+2.16%)
Feb 18, 2005	9.196	9.254	9.161	9.208	10,455,864	+0.02(+0.19%)
Feb 17, 2005	9.260	9.284	9.167	9.190	14,125,891	-0.06(-0.69%)
Feb 16, 2005	9.290	9.290	9.208	9.254	11,902,514	-0.11(-1.12%)
Feb 15, 2005	9.360	9.389	9.284	9.360	14,681,992	-0.02(-0.25%)
Feb 14, 2005	9.365	9.401	9.284	9.383	18,277,564	+0.05(+0.56%)
Feb 11, 2005	9.225	9.348	9.202	9.330	16,348,412	+0.09(+1.01%)
Feb 10, 2005	9.179	9.266	9.179	9.237	16,721,371	+0.08(+0.89%)
Feb 09, 2005	9.143	9.254	9.120	9.155	22,571,644	-0.02(-0.25%)
Feb 08, 2005	9.091	9.219	9.062	9.179	17,797,116	+0.09(+0.96%)
Feb 07, 2005	9.114	9.120	9.056	9.091	18,980,522	-0.11(-1.14%)
Feb 04, 2005	9.021	9.214	9.015	9.196	18,187,704	+0.09(+1.03%)
Feb 03, 2005	9.079	9.126	9.021	9.103	14,654,949	-0.06(-0.70%)
Feb 02, 2005	9.120	9.167	9.073	9.167	20,529,184	+0.13(+1.42%)
Feb 01, 2005	8.962	9.085	8.957	9.038	14,982,379	+0.11(+1.24%)
Jan 31, 2005	8.916	8.962	8.869	8.927	17,822,790	+0.05(+0.53%)
Jan 28, 2005	8.916	8.945	8.770	8.881	23,259,196	-0.01(-0.13%)
Jan 27, 2005	8.939	8.962	8.770	8.892	57,874,388	+0.52(+6.21%)
Jan 26, 2005	8.261	8.483	8.261	8.372	36,002,964	+0.18(+2.21%)
Jan 25, 2005	8.162	8.214	8.133	8.191	22,855,942	+0.06(+0.72%)
Jan 24, 2005	8.209	8.250	8.133	8.133	28,058,370	-0.13(-1.56%)
Jan 21, 2005	8.185	8.326	8.144	8.261	31,078,842	+0.02(+0.28%)
Jan 20, 2005	8.279	8.355	8.209	8.238	46,352,708	-0.25(-2.96%)
Jan 19, 2005	8.717	8.723	8.489	8.489	34,410,484	-0.30(-3.46%)
Jan 18, 2005	8.694	8.822	8.659	8.793	16,645,718	-0.11(-1.25%)
Jan 14, 2005	8.810	8.910	8.775	8.904	23,749,400	+0.12(+1.33%)
Jan 13, 2005	8.898	8.898	8.775	8.787	16,794,970	-0.18(-2.02%)
Jan 12, 2005	8.904	8.986	8.845	8.968	17,598,570	+0.10(+1.12%)
Jan 11, 2005	8.992	9.009	8.840	8.869	16,702,030	-0.18(-2.00%)
Jan 10, 2005	9.038	9.143	8.997	9.050	29,995,738	+0.14(+1.57%)
Jan 07, 2005	9.143	9.155	8.845	8.910	31,095,102	-0.19(-2.06%)
Jan 06, 2005	9.044	9.161	9.044	9.097	20,906,078	+0.03(+0.32%)
Jan 05, 2005	8.951	9.114	8.945	9.068	23,077,936	+0.00(+0.00%)
Jan 04, 2005	9.202	9.214	8.945	9.068	17,088,682	-0.04(-0.45%)
Jan 03, 2005	9.319	9.325	9.097	9.108	15,798,302	-0.05(-0.51%)
Dec 31, 2004	9.179	9.225	9.132	9.155	8,395,774	-0.05(-0.57%)
Dec 30, 2004	9.184	9.237	9.155	9.208	11,400,157	-0.01(-0.06%)
Dec 29, 2004	9.225	9.284	9.208	9.214	9,235,659	-0.08(-0.82%)
Dec 28, 2004	9.290	9.319	9.214	9.290	11,468,450	+0.08(+0.82%)
Dec 27, 2004	9.295	9.313	9.214	9.214	11,549,580	-0.04(-0.44%)
Dec 23, 2004	9.290	9.319	9.231	9.254	12,062,720	+0.11(+1.15%)
Dec 22, 2004	9.126	9.208	9.120	9.149	16,311,270	+0.05(+0.58%)
Dec 21, 2004	9.056	9.114	9.003	9.097	19,311,204	+0.19(+2.17%)
Dec 20, 2004	8.898	8.997	8.851	8.904	21,279,038	+0.05(+0.59%)
Dec 17, 2004	8.770	8.857	8.688	8.851	25,769,268	-0.01(-0.13%)
Dec 16, 2004	9.015	9.021	8.781	8.863	31,312,134	-0.32(-3.44%)
Dec 15, 2004	9.237	9.272	9.103	9.179	13,860,592	+0.06(+0.64%)
Dec 14, 2004	9.032	9.155	8.986	9.120	14,756,447	-0.01(-0.06%)
Dec 13, 2004	9.079	9.155	8.986	9.126	17,952,360	+0.07(+0.77%)
Dec 10, 2004	9.173	9.219	9.015	9.056	23,271,348	-0.25(-2.64%)
Dec 09, 2004	9.190	9.325	9.073	9.301	22,031,460	-0.12(-1.24%)
Dec 08, 2004	9.412	9.447	9.319	9.418	16,310,586	-0.05(-0.56%)
Dec 07, 2004	9.611	9.663	9.430	9.471	18,140,464	-0.06(-0.61%)
Dec 06, 2004	9.564	9.710	9.482	9.529	18,848,386	-0.04(-0.37%)
Dec 03, 2004	9.698	9.734	9.523	9.564	17,410,464	-0.20(-2.09%)
Dec 02, 2004	9.728	9.792	9.704	9.769	14,767,915	+0.10(+1.03%)
Dec 01, 2004	9.512	9.687	9.500	9.669	14,060,850	+0.22(+2.35%)
Nov 30, 2004	9.634	9.658	9.436	9.447	14,696,712	-0.16(-1.70%)
Nov 29, 2004	9.669	9.704	9.582	9.611	13,483,011	-0.01(-0.06%)
Nov 26, 2004	9.587	9.652	9.570	9.617	4,391,127	+0.02(+0.24%)
Nov 24, 2004	9.517	9.599	9.453	9.593	10,621,547	+0.12(+1.30%)
Nov 23, 2004	9.599	9.623	9.424	9.471	13,044,155	-0.14(-1.46%)
Nov 22, 2004	9.500	9.617	9.476	9.611	13,055,110	+0.04(+0.37%)
Nov 19, 2004	9.774	9.792	9.529	9.576	13,924,948	-0.27(-2.73%)
Nov 18, 2004	9.757	9.874	9.710	9.845	13,604,707	+0.11(+1.14%)
Nov 17, 2004	9.675	9.786	9.641	9.734	16,908,278	+0.19(+1.96%)
Nov 16, 2004	9.582	9.593	9.476	9.547	12,648,432	-0.06(-0.67%)
Nov 15, 2004	9.634	9.675	9.570	9.611	12,805,729	-0.11(-1.08%)
Nov 12, 2004	9.687	9.734	9.623	9.716	19,972,568	-0.05(-0.48%)
Nov 11, 2004	9.617	9.774	9.617	9.763	22,665,268	+0.26(+2.77%)
Nov 10, 2004	9.535	9.558	9.459	9.500	14,087,380	+0.04(+0.43%)
Nov 09, 2004	9.430	9.476	9.365	9.459	18,931,740	+0.08(+0.87%)
Nov 08, 2004	9.406	9.482	9.313	9.377	16,241,437	-0.11(-1.17%)
Nov 05, 2004	9.465	9.523	9.360	9.488	18,855,746	+0.07(+0.74%)
Nov 04, 2004	9.231	9.494	9.122	9.418	39,987,928	+0.19(+2.09%)
Nov 03, 2004	9.290	9.319	9.149	9.225	29,015,330	+0.12(+1.35%)
Nov 02, 2004	9.114	9.202	9.085	9.103	18,639,056	+0.02(+0.26%)
Nov 01, 2004	9.085	9.126	9.032	9.079	15,668,733	+0.07(+0.78%)
Oct 29, 2004	9.038	9.103	8.951	9.009	20,102,822	+0.00(+0.00%)
Oct 28, 2004	8.933	9.108	8.904	9.009	18,233,234	+0.08(+0.85%)
Oct 27, 2004	8.752	8.968	8.734	8.933	20,184,466	+0.26(+3.03%)
Oct 26, 2004	8.647	8.676	8.606	8.670	13,869,150	-0.04(-0.40%)
Oct 25, 2004	8.705	8.705	8.594	8.705	12,565,761	-0.01(-0.13%)
Oct 22, 2004	8.863	8.881	8.705	8.717	13,308,770	-0.10(-1.13%)
Oct 21, 2004	8.758	8.845	8.729	8.816	18,743,634	+0.10(+1.14%)
Oct 20, 2004	8.793	8.793	8.694	8.717	18,953,306	-0.01(-0.07%)
Oct 19, 2004	8.822	8.898	8.711	8.723	28,488,154	+0.05(+0.61%)
Oct 18, 2004	8.612	8.688	8.553	8.670	15,431,162	+0.07(+0.82%)
Oct 15, 2004	8.536	8.717	8.489	8.600	33,480,740	+0.30(+3.66%)
Oct 14, 2004	8.390	8.437	8.267	8.296	37,305,840	+0.13(+1.57%)
Oct 13, 2004	8.174	8.220	8.092	8.168	28,560,042	+0.11(+1.30%)
Oct 12, 2004	8.045	8.086	7.975	8.063	17,416,284	-0.13(-1.57%)
Oct 11, 2004	8.144	8.226	8.109	8.191	11,838,842	-0.04(-0.43%)
Oct 08, 2004	8.279	8.337	8.203	8.226	12,405,384	-0.16(-1.88%)
Oct 07, 2004	8.384	8.454	8.314	8.384	14,219,858	-0.05(-0.62%)
Oct 06, 2004	8.349	8.442	8.320	8.437	13,985,368	+0.05(+0.56%)
Oct 05, 2004	8.384	8.524	8.384	8.390	17,692,024	-0.05(-0.62%)
Oct 04, 2004	8.407	8.495	8.390	8.442	27,213,692	+0.04(+0.42%)
Oct 01, 2004	8.174	8.419	8.115	8.407	28,437,662	+0.39(+4.88%)
Sep 30, 2004	8.080	8.144	8.004	8.016	15,749,350	+0.05(+0.66%)
Sep 29, 2004	7.975	8.033	7.934	7.963	14,131,197	+0.01(+0.07%)
Sep 28, 2004	7.940	7.975	7.852	7.957	13,365,424	+0.02(+0.29%)
Sep 27, 2004	7.957	8.016	7.928	7.934	10,447,134	-0.10(-1.24%)
Sep 24, 2004	8.045	8.098	8.010	8.033	18,716,762	-0.05(-0.65%)
Sep 23, 2004	8.022	8.104	7.957	8.086	18,496,992	-0.03(-0.36%)
Sep 22, 2004	8.121	8.267	8.104	8.115	22,581,914	-0.15(-1.77%)
Sep 21, 2004	8.255	8.267	8.191	8.261	20,054,384	+0.09(+1.14%)
Sep 20, 2004	8.109	8.209	8.098	8.168	16,027,999	+0.06(+0.72%)
Sep 17, 2004	8.185	8.232	8.104	8.109	16,238,869	-0.01(-0.07%)
Sep 16, 2004	7.940	8.156	7.934	8.115	29,162,014	+0.19(+2.36%)
Sep 15, 2004	8.004	8.016	7.922	7.928	14,455,889	-0.16(-2.02%)
Sep 14, 2004	8.028	8.127	8.022	8.092	13,594,437	+0.06(+0.73%)
Sep 13, 2004	8.057	8.144	8.016	8.033	21,250,626	-0.05(-0.65%)
Sep 10, 2004	8.039	8.121	7.992	8.086	27,243,988	+0.04(+0.51%)
Sep 09, 2004	7.981	8.068	7.870	8.045	64,609,564	+0.62(+8.34%)
Sep 08, 2004	7.321	7.508	7.321	7.426	30,501,860	+0.07(+0.95%)
Sep 07, 2004	7.385	7.414	7.286	7.356	26,371,582	+0.11(+1.45%)
Sep 03, 2004	7.262	7.297	7.157	7.250	19,393,532	+0.04(+0.57%)
Sep 02, 2004	6.970	7.227	6.964	7.210	27,207,188	+0.30(+4.40%)
Sep 01, 2004	6.882	6.964	6.871	6.906	13,264,781	-0.03(-0.42%)
Aug 31, 2004	6.842	6.947	6.841	6.935	13,356,524	+0.11(+1.63%)
Aug 30, 2004	6.906	6.923	6.824	6.824	9,269,720	-0.11(-1.52%)
Aug 27, 2004	6.888	6.942	6.853	6.929	15,019,863	-0.03(-0.42%)
Aug 26, 2004	6.906	6.988	6.900	6.958	18,776,326	+0.05(+0.76%)
Aug 25, 2004	6.777	6.958	6.766	6.906	13,782,371	+0.08(+1.11%)
Aug 24, 2004	6.900	6.900	6.795	6.830	15,246,822	-0.04(-0.51%)
Aug 23, 2004	6.894	6.988	6.859	6.865	14,165,942	-0.09(-1.26%)
Aug 20, 2004	6.783	6.976	6.766	6.953	12,884,976	+0.07(+1.02%)
Aug 19, 2004	6.929	6.958	6.842	6.882	14,989,054	-0.06(-0.93%)
Aug 18, 2004	6.725	6.988	6.713	6.947	21,717,038	+0.19(+2.85%)
Aug 17, 2004	6.806	6.853	6.754	6.754	18,263,186	+0.01(+0.09%)
Aug 16, 2004	6.532	6.760	6.520	6.748	17,255,392	+0.23(+3.49%)
Aug 13, 2004	6.532	6.573	6.462	6.520	14,595,898	+0.08(+1.18%)
Aug 12, 2004	6.397	6.468	6.362	6.444	23,977,558	-0.10(-1.52%)
Aug 11, 2004	6.503	6.573	6.473	6.544	15,425,000	-0.15(-2.27%)
Aug 10, 2004	6.620	6.713	6.584	6.695	13,392,639	+0.18(+2.78%)
Aug 09, 2004	6.491	6.561	6.456	6.514	12,126,563	-0.05(-0.80%)
Aug 06, 2004	6.667	6.667	6.532	6.567	24,242,686	-0.05(-0.71%)
Aug 05, 2004	6.742	6.760	6.608	6.614	19,414,242	-0.13(-1.91%)
Aug 04, 2004	6.602	6.818	6.596	6.742	15,878,063	+0.08(+1.23%)
Aug 03, 2004	6.748	6.783	6.637	6.660	10,714,487	-0.09(-1.38%)