Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.01	18.16	17.74	17.83	16,459,875	+0.04(+0.21%)
Jul 30, 2007	17.86	17.90	17.67	17.79	19,595,568	+0.39(+2.22%)
Jul 27, 2007	17.56	17.90	17.12	17.40	23,053,228	+0.16(+0.90%)
Jul 26, 2007	17.04	17.27	16.84	17.25	35,422,884	-0.27(-1.56%)
Jul 25, 2007	17.81	17.84	17.43	17.52	20,237,040	-0.25(-1.40%)
Jul 24, 2007	17.98	18.06	17.66	17.77	13,488,811	-0.28(-1.55%)
Jul 23, 2007	18.09	18.14	18.00	18.05	11,340,183	-0.17(-0.96%)
Jul 20, 2007	18.44	18.46	18.16	18.22	11,422,148	-0.29(-1.58%)
Jul 19, 2007	18.55	18.67	18.52	18.52	11,361,814	+0.01(+0.07%)
Jul 18, 2007	18.57	18.62	18.29	18.50	17,404,472	-0.21(-1.13%)
Jul 17, 2007	18.67	18.82	18.61	18.72	10,969,655	+0.14(+0.74%)
Jul 16, 2007	18.66	18.75	18.52	18.58	10,025,444	-0.04(-0.20%)
Jul 13, 2007	18.85	18.86	18.56	18.62	13,487,525	-0.02(-0.13%)
Jul 12, 2007	18.47	18.67	18.37	18.64	23,763,082	+0.68(+3.78%)
Jul 11, 2007	17.93	18.01	17.88	17.96	15,721,397	+0.05(+0.28%)
Jul 10, 2007	18.00	18.14	17.90	17.91	9,884,133	-0.16(-0.86%)
Jul 09, 2007	17.96	18.14	17.94	18.07	7,132,556	+0.07(+0.38%)
Jul 06, 2007	17.93	18.07	17.90	18.00	8,410,001	+0.15(+0.84%)
Jul 05, 2007	17.97	18.02	17.74	17.85	12,133,893	-0.28(-1.54%)
Jul 03, 2007	18.09	18.19	18.08	18.13	7,631,987	+0.36(+2.03%)
Jul 02, 2007	17.55	17.80	17.54	17.77	11,182,042	+0.27(+1.56%)
Jun 29, 2007	17.62	17.60	17.39	17.50	13,811,568	+0.09(+0.54%)
Jun 28, 2007	17.41	17.55	17.38	17.40	17,503,530	+0.19(+1.08%)
Jun 27, 2007	17.07	17.25	17.02	17.22	9,982,324	+0.10(+0.58%)
Jun 26, 2007	17.32	17.32	17.08	17.12	10,439,465	-0.06(-0.33%)
Jun 25, 2007	17.20	17.38	17.09	17.17	15,400,259	-0.11(-0.61%)
Jun 22, 2007	17.46	17.50	17.20	17.28	11,967,574	-0.15(-0.86%)
Jun 21, 2007	17.30	17.46	17.16	17.43	20,926,814	-0.18(-1.03%)
Jun 20, 2007	18.14	18.17	17.55	17.61	28,784,214	-0.20(-1.12%)
Jun 19, 2007	17.81	17.84	17.60	17.81	12,492,124	-0.02(-0.14%)
Jun 18, 2007	18.10	18.11	17.79	17.83	8,304,785	-0.22(-1.24%)
Jun 15, 2007	18.01	18.12	17.93	18.06	12,650,543	+0.27(+1.50%)
Jun 14, 2007	17.53	17.83	17.53	17.79	11,932,516	+0.30(+1.74%)
Jun 13, 2007	17.28	17.53	17.25	17.48	12,961,275	+0.37(+2.15%)
Jun 12, 2007	17.27	17.36	17.12	17.12	15,350,735	-0.50(-2.86%)
Jun 11, 2007	17.42	17.70	17.47	17.62	11,909,370	+0.16(+0.93%)
Jun 08, 2007	17.28	17.54	17.28	17.46	17,132,088	+0.24(+1.37%)
Jun 07, 2007	17.57	17.67	17.15	17.22	19,560,084	-0.34(-1.95%)
Jun 06, 2007	17.63	17.75	17.50	17.56	9,447,258	-0.07(-0.39%)
Jun 05, 2007	17.82	17.80	17.45	17.63	13,816,834	-0.11(-0.60%)
Jun 04, 2007	17.63	17.78	17.61	17.74	15,731,648	+0.19(+1.10%)
Jun 01, 2007	17.04	17.55	17.12	17.55	22,079,526	+0.50(+2.96%)
May 31, 2007	17.12	17.16	16.94	17.04	28,008,830	+0.14(+0.81%)
May 30, 2007	16.59	16.94	16.62	16.90	18,088,584	+0.43(+2.61%)
May 29, 2007	16.62	16.66	16.44	16.47	9,087,000	-0.12(-0.75%)
May 25, 2007	16.61	16.64	16.52	16.60	12,430,668	+0.26(+1.56%)
May 24, 2007	16.49	16.55	16.25	16.34	16,724,573	-0.08(-0.49%)
May 23, 2007	16.48	16.60	16.41	16.43	10,515,159	-0.02(-0.15%)
May 22, 2007	16.64	16.64	16.42	16.45	16,505,539	-0.34(-2.00%)
May 21, 2007	16.89	16.90	16.75	16.79	20,622,320	-0.04(-0.26%)
May 18, 2007	16.71	16.87	16.67	16.83	18,862,830	+0.29(+1.77%)
May 17, 2007	16.54	16.62	16.45	16.54	10,704,729	-0.06(-0.34%)
May 16, 2007	16.67	16.69	16.49	16.59	12,244,806	+0.22(+1.33%)
May 15, 2007	16.22	16.44	16.19	16.38	25,635,774	+0.22(+1.35%)
May 14, 2007	16.13	16.32	16.09	16.16	30,331,580	+0.55(+3.55%)
May 11, 2007	15.40	15.60	15.40	15.60	12,976,539	+0.39(+2.54%)
May 10, 2007	15.52	15.58	15.20	15.22	16,634,314	-0.42(-2.71%)
May 09, 2007	15.44	15.64	15.43	15.64	15,411,628	+0.18(+1.17%)
May 08, 2007	15.50	15.51	15.40	15.46	23,129,542	-0.14(-0.88%)
May 07, 2007	15.70	15.76	15.59	15.60	18,455,626	-0.21(-1.30%)
May 04, 2007	15.77	15.86	15.71	15.80	12,421,835	-0.16(-0.98%)
May 03, 2007	15.93	16.06	15.84	15.96	15,206,288	-0.04(-0.27%)
May 02, 2007	16.00	16.11	15.98	16.00	15,238,123	+0.24(+1.50%)
May 01, 2007	15.73	15.79	15.62	15.77	9,776,317	+0.05(+0.32%)
Apr 30, 2007	15.81	15.93	15.72	15.72	15,495,304	-0.22(-1.37%)
Apr 27, 2007	15.90	15.96	15.81	15.93	12,177,812	-0.05(-0.31%)
Apr 26, 2007	15.91	16.03	15.85	15.98	15,842,904	+0.21(+1.30%)
Apr 25, 2007	15.72	15.82	15.66	15.78	12,700,451	+0.16(+1.04%)
Apr 24, 2007	15.65	15.66	15.50	15.62	16,025,184	+0.12(+0.80%)
Apr 23, 2007	15.49	15.57	15.46	15.49	12,113,119	-0.10(-0.64%)
Apr 20, 2007	15.56	15.70	15.44	15.59	28,923,470	+0.25(+1.62%)
Apr 19, 2007	15.37	15.46	15.31	15.34	37,709,780	+0.49(+3.27%)
Apr 18, 2007	14.81	14.94	14.69	14.86	21,185,996	-0.03(-0.21%)
Apr 17, 2007	14.97	14.98	14.84	14.89	14,714,451	-0.07(-0.46%)
Apr 16, 2007	14.93	15.05	14.92	14.96	18,976,796	+0.15(+1.01%)
Apr 13, 2007	14.75	14.86	14.64	14.81	13,037,297	+0.19(+1.32%)
Apr 12, 2007	14.55	14.65	14.46	14.61	26,085,330	+0.06(+0.43%)
Apr 11, 2007	14.81	14.82	14.52	14.55	17,973,040	-0.22(-1.52%)
Apr 10, 2007	14.70	14.83	14.67	14.78	17,231,896	+0.12(+0.85%)
Apr 09, 2007	14.75	14.76	14.52	14.65	12,742,540	+0.00(+0.00%)
Apr 05, 2007	14.65	14.75	14.60	14.65	14,655,793	+0.12(+0.86%)
Apr 04, 2007	14.55	14.56	14.41	14.53	18,572,038	+0.24(+1.65%)
Apr 03, 2007	14.22	14.37	14.15	14.29	17,213,202	+0.16(+1.15%)
Apr 02, 2007	14.17	14.18	14.03	14.13	20,264,198	-0.14(-0.96%)
Mar 30, 2007	14.22	14.33	14.19	14.27	12,811,211	+0.01(+0.09%)
Mar 29, 2007	14.27	14.32	14.14	14.25	14,848,486	+0.30(+2.14%)
Mar 28, 2007	14.04	14.07	13.89	13.95	16,310,728	-0.19(-1.36%)
Mar 27, 2007	14.18	14.21	14.05	14.15	12,473,912	-0.09(-0.61%)
Mar 26, 2007	14.29	14.29	14.08	14.23	17,245,818	-0.06(-0.44%)
Mar 23, 2007	14.31	14.37	14.21	14.30	17,862,784	+0.01(+0.04%)
Mar 22, 2007	14.43	14.45	14.25	14.29	20,647,488	+0.06(+0.44%)
Mar 21, 2007	13.95	14.25	13.82	14.23	15,981,840	+0.45(+3.25%)
Mar 20, 2007	13.63	13.82	13.57	13.78	16,571,493	-0.01(-0.09%)
Mar 19, 2007	13.82	13.84	13.72	13.79	13,644,598	+0.19(+1.42%)
Mar 16, 2007	13.64	13.71	13.56	13.60	14,414,360	+0.12(+0.88%)
Mar 15, 2007	13.29	13.52	13.26	13.48	14,245,658	+0.21(+1.55%)
Mar 14, 2007	13.19	13.30	13.03	13.28	15,011,198	+0.02(+0.14%)
Mar 13, 2007	13.46	13.51	13.21	13.26	14,721,317	-0.21(-1.53%)
Mar 12, 2007	13.45	13.54	13.42	13.46	12,204,206	-0.02(-0.14%)
Mar 09, 2007	13.57	13.62	13.45	13.48	15,129,173	-0.05(-0.37%)
Mar 08, 2007	13.47	13.65	13.46	13.53	13,684,444	+0.14(+1.07%)
Mar 07, 2007	13.34	13.50	13.31	13.39	9,684,927	+0.04(+0.28%)
Mar 06, 2007	13.35	13.39	13.23	13.35	20,450,830	+0.27(+2.05%)
Mar 05, 2007	12.94	13.26	12.93	13.08	21,741,960	-0.07(-0.57%)
Mar 02, 2007	13.21	13.29	13.13	13.16	26,479,588	-0.24(-1.81%)
Mar 01, 2007	13.21	13.44	13.09	13.40	28,858,462	-0.19(-1.37%)
Feb 28, 2007	13.56	13.65	13.42	13.59	21,395,560	-0.02(-0.18%)
Feb 27, 2007	13.92	14.01	13.38	13.61	27,692,474	-0.72(-5.04%)
Feb 26, 2007	14.23	14.33	14.16	14.33	15,759,761	+0.12(+0.83%)
Feb 23, 2007	14.18	14.29	14.16	14.22	23,616,318	+0.00(+0.00%)
Feb 22, 2007	14.22	14.23	14.13	14.22	16,549,963	-0.02(-0.17%)
Feb 21, 2007	14.19	14.30	14.15	14.24	15,727,020	-0.07(-0.48%)
Feb 20, 2007	14.33	14.36	14.23	14.31	15,446,815	-0.09(-0.65%)
Feb 16, 2007	14.28	14.45	14.27	14.40	19,635,760	+0.12(+0.87%)
Feb 15, 2007	14.26	14.34	14.21	14.28	15,233,608	-0.01(-0.09%)
Feb 14, 2007	14.00	14.32	14.00	14.29	31,395,056	+0.45(+3.24%)
Feb 13, 2007	13.66	13.89	13.66	13.84	20,597,500	+0.29(+2.11%)
Feb 12, 2007	13.57	13.59	13.49	13.56	15,552,109	+0.02(+0.18%)
Feb 09, 2007	13.66	13.69	13.46	13.53	23,189,904	-0.21(-1.50%)
Feb 08, 2007	13.63	13.76	13.58	13.74	14,755,941	+0.00(+0.00%)
Feb 07, 2007	13.75	13.79	13.66	13.74	24,961,594	-0.01(-0.09%)
Feb 06, 2007	13.82	13.84	13.65	13.75	13,577,278	-0.01(-0.09%)
Feb 05, 2007	13.79	13.83	13.71	13.76	11,386,404	+0.02(+0.18%)
Feb 02, 2007	13.61	13.77	13.60	13.74	16,404,077	-0.03(-0.23%)
Feb 01, 2007	13.77	13.84	13.72	13.77	18,364,552	+0.01(+0.09%)
Jan 31, 2007	13.61	13.79	13.55	13.76	20,062,976	+0.15(+1.10%)
Jan 30, 2007	13.48	13.64	13.46	13.61	26,784,054	+0.29(+2.15%)
Jan 29, 2007	13.31	13.42	13.28	13.32	33,045,622	-0.11(-0.83%)
Jan 26, 2007	13.27	13.46	13.23	13.43	40,095,748	+0.29(+2.23%)
Jan 25, 2007	13.41	13.42	12.98	13.14	101,717,360	+0.56(+4.45%)
Jan 24, 2007	12.52	12.72	12.45	12.58	49,554,616	+0.16(+1.30%)
Jan 23, 2007	12.31	12.49	12.29	12.42	31,733,122	+0.07(+0.55%)
Jan 22, 2007	12.45	12.49	12.33	12.35	21,718,504	-0.18(-1.44%)
Jan 19, 2007	12.27	12.58	12.27	12.53	43,077,272	+0.11(+0.85%)
Jan 18, 2007	12.39	12.44	12.29	12.42	22,747,424	+0.07(+0.55%)
Jan 17, 2007	12.39	12.46	12.34	12.35	16,854,590	+0.00(+0.00%)
Jan 16, 2007	12.34	12.45	12.32	12.35	26,541,284	+0.22(+1.85%)
Jan 12, 2007	12.06	12.17	11.97	12.13	25,160,984	+0.06(+0.52%)
Jan 11, 2007	11.99	12.16	11.96	12.07	30,597,196	+0.19(+1.62%)
Jan 10, 2007	11.89	11.90	11.74	11.88	36,064,580	-0.19(-1.55%)
Jan 09, 2007	12.20	12.21	12.05	12.06	23,830,650	-0.16(-1.32%)
Jan 08, 2007	12.32	12.33	12.19	12.22	20,329,686	-0.12(-1.01%)
Jan 05, 2007	12.39	12.43	12.26	12.35	60,118,236	-0.67(-5.16%)
Jan 04, 2007	12.77	13.07	12.76	13.02	16,231,680	+0.16(+1.26%)
Jan 03, 2007	12.84	13.00	12.80	12.86	18,685,888	+0.21(+1.67%)
Dec 29, 2006	12.68	12.80	12.65	12.65	6,926,412	-0.11(-0.83%)
Dec 28, 2006	12.77	12.79	12.67	12.75	7,325,833	-0.01(-0.05%)
Dec 27, 2006	12.67	12.80	12.67	12.76	7,399,098	+0.17(+1.38%)
Dec 26, 2006	12.57	12.63	12.52	12.58	5,653,276	+0.01(+0.10%)
Dec 22, 2006	12.72	12.74	12.50	12.57	10,278,918	-0.11(-0.83%)
Dec 21, 2006	12.68	12.74	12.54	12.68	16,604,751	+0.01(+0.05%)
Dec 20, 2006	12.70	12.74	12.60	12.67	16,885,600	-0.04(-0.34%)
Dec 19, 2006	12.62	12.75	12.60	12.72	8,973,005	+0.06(+0.44%)
Dec 18, 2006	12.75	12.79	12.61	12.66	10,319,567	+0.00(+0.00%)
Dec 15, 2006	12.82	12.83	12.63	12.66	14,081,455	-0.13(-1.02%)
Dec 14, 2006	12.64	12.79	12.62	12.79	10,781,488	+0.07(+0.59%)
Dec 13, 2006	12.73	12.76	12.65	12.72	23,525,862	+0.03(+0.25%)
Dec 12, 2006	12.75	12.76	12.62	12.68	24,930,584	-0.08(-0.63%)
Dec 11, 2006	12.81	12.85	12.74	12.77	20,521,524	+0.05(+0.39%)
Dec 08, 2006	12.60	12.75	12.55	12.72	13,019,277	+0.07(+0.54%)
Dec 07, 2006	12.80	12.85	12.64	12.65	10,946,334	-0.12(-0.93%)
Dec 06, 2006	12.63	12.80	12.61	12.77	16,369,533	+0.03(+0.24%)
Dec 05, 2006	12.58	12.78	12.55	12.73	24,249,030	+0.30(+2.45%)
Dec 04, 2006	12.38	12.49	12.38	12.43	10,828,403	+0.01(+0.05%)
Dec 01, 2006	12.45	12.49	12.35	12.42	22,523,290	-0.16(-1.29%)
Nov 30, 2006	12.54	12.63	12.49	12.58	11,704,528	-0.06(-0.44%)
Nov 29, 2006	12.59	12.65	12.58	12.64	19,693,600	+0.14(+1.09%)
Nov 28, 2006	12.46	12.52	12.39	12.50	23,411,786	-0.14(-1.08%)
Nov 27, 2006	12.80	12.84	12.57	12.64	21,732,964	-0.39(-2.96%)
Nov 24, 2006	12.96	13.04	12.94	13.03	6,272,010	+0.04(+0.29%)
Nov 22, 2006	13.03	13.07	12.96	12.99	28,064,742	+0.33(+2.61%)
Nov 21, 2006	12.50	12.70	12.50	12.66	21,113,104	+0.24(+1.95%)
Nov 20, 2006	12.35	12.49	12.34	12.42	10,580,492	+0.01(+0.10%)
Nov 17, 2006	12.31	12.42	12.27	12.40	10,761,244	-0.07(-0.55%)
Nov 16, 2006	12.47	12.53	12.39	12.47	18,047,072	-0.07(-0.55%)
Nov 15, 2006	12.45	12.58	12.44	12.54	18,498,388	+0.13(+1.05%)
Nov 14, 2006	12.38	12.42	12.23	12.41	16,154,880	+0.12(+0.96%)
Nov 13, 2006	12.24	12.32	12.22	12.29	14,237,143	+0.06(+0.46%)
Nov 10, 2006	12.17	12.26	12.09	12.24	12,664,521	+0.10(+0.82%)
Nov 09, 2006	12.34	12.34	12.07	12.14	29,732,962	-0.09(-0.76%)
Nov 08, 2006	12.15	12.26	12.11	12.23	22,303,496	-0.01(-0.05%)
Nov 07, 2006	12.32	12.37	12.21	12.24	14,445,690	+0.06(+0.51%)
Nov 06, 2006	12.12	12.22	12.11	12.17	20,526,666	+0.14(+1.14%)
Nov 03, 2006	12.11	12.14	11.96	12.04	12,515,582	-0.13(-1.07%)
Nov 02, 2006	12.14	12.19	12.05	12.17	9,374,516	-0.01(-0.10%)
Nov 01, 2006	12.33	12.33	12.17	12.18	14,361,661	-0.19(-1.56%)
Oct 31, 2006	12.35	12.40	12.32	12.37	19,606,840	-0.02(-0.20%)
Oct 30, 2006	12.26	12.45	12.26	12.40	22,782,610	+0.14(+1.12%)
Oct 27, 2006	12.41	12.42	12.24	12.26	17,212,560	+0.00(+0.00%)
Oct 26, 2006	12.32	12.32	12.17	12.26	24,906,324	+0.18(+1.49%)
Oct 25, 2006	11.98	12.10	11.96	12.08	22,424,802	+0.01(+0.05%)
Oct 24, 2006	12.02	12.09	11.96	12.07	19,541,126	-0.10(-0.82%)
Oct 23, 2006	12.09	12.22	12.06	12.17	16,808,640	+0.11(+0.88%)
Oct 20, 2006	12.12	12.14	12.04	12.07	18,822,778	+0.02(+0.21%)
Oct 19, 2006	11.86	12.09	11.86	12.04	63,440,376	-0.32(-2.62%)
Oct 18, 2006	12.42	12.60	12.19	12.37	45,180,256	-0.01(-0.05%)
Oct 17, 2006	12.46	12.47	12.27	12.37	28,758,186	-0.24(-1.88%)
Oct 16, 2006	12.55	12.65	12.47	12.61	20,044,178	+0.04(+0.30%)
Oct 13, 2006	12.58	12.61	12.49	12.57	13,128,371	-0.10(-0.79%)
Oct 12, 2006	12.54	12.72	12.50	12.67	16,538,717	+0.16(+1.24%)
Oct 11, 2006	12.37	12.62	12.35	12.52	21,256,742	+0.18(+1.46%)
Oct 10, 2006	12.25	12.34	12.24	12.34	14,532,451	+0.17(+1.38%)
Oct 09, 2006	12.07	12.19	12.04	12.17	15,006,262	+0.05(+0.41%)
Oct 06, 2006	12.03	12.16	12.03	12.12	10,204,367	-0.05(-0.41%)
Oct 05, 2006	12.19	12.20	12.02	12.17	23,782,610	-0.10(-0.81%)
Oct 04, 2006	12.09	12.28	12.07	12.27	25,316,028	+0.01(+0.10%)
Oct 03, 2006	12.10	12.32	12.07	12.26	12,398,615	+0.05(+0.41%)
Oct 02, 2006	12.16	12.30	12.16	12.21	10,250,479	-0.05(-0.41%)
Sep 29, 2006	12.27	12.39	12.23	12.26	17,317,316	-0.13(-1.06%)
Sep 28, 2006	12.45	12.50	12.33	12.39	22,655,682	+0.11(+0.86%)
Sep 27, 2006	12.22	12.42	12.19	12.28	19,726,216	+0.11(+0.92%)
Sep 26, 2006	12.15	12.24	12.10	12.17	18,898,774	-0.06(-0.51%)
Sep 25, 2006	12.01	12.29	11.97	12.23	17,331,294	+0.16(+1.34%)
Sep 22, 2006	12.12	12.15	12.02	12.07	12,255,941	+0.01(+0.10%)
Sep 21, 2006	12.09	12.16	11.97	12.06	19,230,554	+0.16(+1.31%)
Sep 20, 2006	11.80	11.93	11.79	11.90	14,849,771	+0.17(+1.49%)
Sep 19, 2006	11.78	11.79	11.59	11.73	13,529,238	-0.04(-0.37%)
Sep 18, 2006	11.78	11.83	11.65	11.77	25,715,610	-0.12(-1.05%)
Sep 15, 2006	12.02	12.02	11.86	11.89	19,483,768	-0.18(-1.49%)
Sep 14, 2006	12.08	12.20	11.99	12.07	19,598,002	-0.34(-2.76%)
Sep 13, 2006	12.27	12.44	12.24	12.42	19,844,308	+0.09(+0.71%)
Sep 12, 2006	12.14	12.35	12.14	12.33	27,629,010	+0.32(+2.70%)
Sep 11, 2006	11.92	12.09	11.82	12.01	15,332,740	+0.00(+0.00%)
Sep 08, 2006	11.77	12.01	11.81	12.01	17,637,046	+0.02(+0.16%)
Sep 07, 2006	11.99	12.14	11.94	11.99	16,059,282	-0.14(-1.18%)
Sep 06, 2006	12.31	12.31	12.11	12.13	26,497,904	-0.52(-4.08%)
Sep 05, 2006	12.58	12.67	12.49	12.65	14,761,243	-0.21(-1.60%)
Sep 01, 2006	12.84	12.96	12.72	12.85	13,419,341	-0.14(-1.10%)
Aug 31, 2006	13.08	13.08	12.91	13.00	11,916,128	-0.02(-0.19%)
Aug 30, 2006	13.21	13.22	13.00	13.02	18,574,064	-0.10(-0.76%)
Aug 29, 2006	13.13	13.15	12.88	13.12	20,805,104	+0.06(+0.48%)
Aug 28, 2006	12.96	13.13	12.93	13.06	6,147,974	+0.21(+1.65%)
Aug 25, 2006	12.85	12.90	12.81	12.85	6,895,081	-0.16(-1.24%)
Aug 24, 2006	12.99	13.01	12.86	13.01	8,001,444	-0.06(-0.43%)
Aug 23, 2006	13.23	13.26	12.98	13.06	11,698,904	-0.26(-1.96%)
Aug 22, 2006	13.23	13.41	13.21	13.33	5,910,667	+0.06(+0.42%)
Aug 21, 2006	13.26	13.31	13.23	13.27	5,218,025	-0.02(-0.14%)
Aug 18, 2006	13.24	13.29	13.11	13.29	5,300,770	+0.04(+0.28%)
Aug 17, 2006	13.30	13.44	13.15	13.25	9,001,122	-0.03(-0.23%)
Aug 16, 2006	13.06	13.33	13.06	13.28	15,113,910	+0.38(+2.94%)
Aug 15, 2006	12.60	12.93	12.60	12.90	17,799,482	+0.55(+4.43%)
Aug 14, 2006	12.27	12.49	12.27	12.35	6,596,720	+0.14(+1.12%)
Aug 11, 2006	12.22	12.26	12.14	12.22	8,073,102	-0.20(-1.60%)
Aug 10, 2006	12.32	12.45	12.26	12.42	9,902,793	+0.06(+0.50%)
Aug 09, 2006	12.44	12.57	12.35	12.35	14,262,689	+0.24(+2.00%)
Aug 08, 2006	12.14	12.27	12.06	12.11	8,836,116	-0.06(-0.51%)
Aug 07, 2006	12.12	12.19	12.08	12.17	5,453,404	-0.04(-0.36%)
Aug 04, 2006	12.40	12.45	12.17	12.22	7,913,397	-0.01(-0.05%)
Aug 03, 2006	12.03	12.26	12.00	12.22	8,666,771	+0.05(+0.41%)
Aug 02, 2006	12.11	12.26	12.08	12.17	10,132,870	-0.01(-0.10%)