Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.91	17.04	16.65	16.73	17,534,776	+0.04(+0.21%)
Jul 30, 2007	16.77	16.80	16.59	16.70	20,875,244	+0.36(+2.22%)
Jul 27, 2007	16.48	16.80	16.07	16.34	24,558,704	+0.15(+0.90%)
Jul 26, 2007	15.99	16.21	15.81	16.19	37,736,152	-0.26(-1.56%)
Jul 25, 2007	16.72	16.74	16.36	16.45	21,558,606	-0.23(-1.40%)
Jul 24, 2007	16.88	16.95	16.58	16.68	14,369,689	-0.26(-1.55%)
Jul 23, 2007	16.98	17.02	16.90	16.94	12,080,747	-0.16(-0.96%)
Jul 20, 2007	17.31	17.33	17.04	17.11	12,168,064	-0.27(-1.58%)
Jul 19, 2007	17.42	17.53	17.38	17.38	12,103,790	+0.01(+0.07%)
Jul 18, 2007	17.43	17.47	17.17	17.37	18,541,060	-0.20(-1.13%)
Jul 17, 2007	17.52	17.66	17.47	17.57	11,686,021	+0.13(+0.74%)
Jul 16, 2007	17.52	17.60	17.39	17.44	10,680,149	-0.03(-0.20%)
Jul 13, 2007	17.69	17.71	17.42	17.47	14,368,319	-0.02(-0.13%)
Jul 12, 2007	17.33	17.53	17.24	17.50	25,314,914	+0.64(+3.78%)
Jul 11, 2007	16.83	16.90	16.78	16.86	16,748,072	+0.05(+0.28%)
Jul 10, 2007	16.90	17.02	16.80	16.81	10,529,610	-0.15(-0.86%)
Jul 09, 2007	16.86	17.03	16.84	16.96	7,598,343	+0.06(+0.38%)
Jul 06, 2007	16.83	16.96	16.80	16.90	8,959,211	+0.14(+0.84%)
Jul 05, 2007	16.87	16.92	16.65	16.76	12,926,289	-0.26(-1.54%)
Jul 03, 2007	16.98	17.08	16.97	17.02	8,130,389	+0.34(+2.03%)
Jul 02, 2007	16.48	16.71	16.46	16.68	11,912,278	+0.26(+1.56%)
Jun 29, 2007	16.54	16.52	16.32	16.42	14,713,523	+0.09(+0.54%)
Jun 28, 2007	16.35	16.47	16.31	16.34	18,646,586	+0.18(+1.08%)
Jun 27, 2007	16.02	16.20	15.98	16.16	10,634,213	+0.09(+0.58%)
Jun 26, 2007	16.25	16.26	16.03	16.07	11,121,208	-0.05(-0.33%)
Jun 25, 2007	16.14	16.31	16.04	16.12	16,405,963	-0.10(-0.61%)
Jun 22, 2007	16.39	16.42	16.14	16.22	12,749,109	-0.14(-0.86%)
Jun 21, 2007	16.24	16.39	16.11	16.36	22,293,426	-0.17(-1.02%)
Jun 20, 2007	17.02	17.05	16.47	16.53	30,663,950	-0.19(-1.12%)
Jun 19, 2007	16.72	16.74	16.52	16.72	13,307,914	-0.02(-0.14%)
Jun 18, 2007	16.99	17.00	16.70	16.74	8,847,124	-0.21(-1.24%)
Jun 15, 2007	16.91	17.01	16.83	16.95	13,476,678	+0.25(+1.50%)
Jun 14, 2007	16.46	16.74	16.46	16.70	12,711,761	+0.29(+1.74%)
Jun 13, 2007	16.22	16.45	16.20	16.41	13,807,703	+0.34(+2.15%)
Jun 12, 2007	16.21	16.29	16.07	16.07	16,353,205	-0.47(-2.86%)
Jun 11, 2007	16.35	16.62	16.40	16.54	12,687,104	+0.15(+0.93%)
Jun 08, 2007	16.22	16.46	16.22	16.39	18,250,888	+0.22(+1.37%)
Jun 07, 2007	16.49	16.59	16.10	16.17	20,837,444	-0.32(-1.95%)
Jun 06, 2007	16.55	16.66	16.42	16.49	10,064,205	-0.06(-0.39%)
Jun 05, 2007	16.73	16.71	16.38	16.55	14,719,134	-0.10(-0.60%)
Jun 04, 2007	16.55	16.69	16.53	16.65	16,758,993	+0.18(+1.10%)
Jun 01, 2007	16.00	16.48	16.07	16.47	23,521,414	+0.47(+2.96%)
May 31, 2007	16.07	16.11	15.90	16.00	29,837,928	+0.13(+0.81%)
May 30, 2007	15.57	15.90	15.61	15.87	19,269,848	+0.40(+2.61%)
May 29, 2007	15.61	15.64	15.43	15.46	9,680,420	-0.12(-0.75%)
May 25, 2007	15.59	15.62	15.51	15.58	13,242,445	+0.24(+1.56%)
May 24, 2007	15.48	15.54	15.25	15.34	17,816,760	-0.08(-0.49%)
May 23, 2007	15.47	15.58	15.41	15.42	11,201,845	-0.02(-0.15%)
May 22, 2007	15.62	15.62	15.41	15.44	17,583,422	-0.32(-2.00%)
May 21, 2007	15.86	15.87	15.73	15.76	21,969,046	-0.04(-0.26%)
May 18, 2007	15.69	15.83	15.65	15.80	20,094,654	+0.27(+1.77%)
May 17, 2007	15.53	15.61	15.44	15.52	11,403,794	-0.05(-0.34%)
May 16, 2007	15.65	15.66	15.48	15.58	13,044,445	+0.20(+1.33%)
May 15, 2007	15.23	15.44	15.20	15.37	27,309,902	+0.20(+1.35%)
May 14, 2007	15.14	15.32	15.10	15.17	32,312,364	+0.52(+3.55%)
May 11, 2007	14.46	14.65	14.45	14.65	13,823,963	+0.36(+2.54%)
May 10, 2007	14.57	14.62	14.27	14.28	17,720,608	-0.40(-2.71%)
May 09, 2007	14.49	14.68	14.48	14.68	16,418,075	+0.17(+1.17%)
May 08, 2007	14.55	14.56	14.45	14.51	24,640,002	-0.13(-0.88%)
May 07, 2007	14.74	14.79	14.64	14.64	19,660,860	-0.19(-1.30%)
May 04, 2007	14.80	14.89	14.75	14.83	13,233,035	-0.15(-0.98%)
May 03, 2007	14.96	15.07	14.87	14.98	16,199,324	-0.04(-0.27%)
May 02, 2007	15.02	15.12	15.00	15.02	16,233,238	+0.22(+1.50%)
May 01, 2007	14.76	14.82	14.66	14.80	10,414,752	+0.05(+0.32%)
Apr 30, 2007	14.84	14.95	14.75	14.75	16,507,215	-0.20(-1.37%)
Apr 27, 2007	14.93	14.98	14.84	14.96	12,973,076	-0.05(-0.31%)
Apr 26, 2007	14.93	15.04	14.87	15.00	16,877,514	+0.19(+1.30%)
Apr 25, 2007	14.75	14.85	14.70	14.81	13,529,846	+0.15(+1.04%)
Apr 24, 2007	14.69	14.70	14.55	14.66	17,071,698	+0.12(+0.80%)
Apr 23, 2007	14.54	14.61	14.51	14.54	12,904,158	-0.09(-0.64%)
Apr 20, 2007	14.61	14.74	14.49	14.64	30,812,298	+0.23(+1.62%)
Apr 19, 2007	14.43	14.51	14.37	14.40	40,172,392	+0.46(+3.27%)
Apr 18, 2007	13.91	14.02	13.79	13.95	22,569,534	-0.03(-0.21%)
Apr 17, 2007	14.05	14.06	13.93	13.98	15,675,369	-0.06(-0.46%)
Apr 16, 2007	14.02	14.13	14.00	14.04	20,216,064	+0.14(+1.01%)
Apr 13, 2007	13.85	13.95	13.74	13.90	13,888,690	+0.18(+1.32%)
Apr 12, 2007	13.66	13.75	13.57	13.72	27,788,816	+0.06(+0.43%)
Apr 11, 2007	13.90	13.91	13.63	13.66	19,146,758	-0.21(-1.52%)
Apr 10, 2007	13.80	13.92	13.77	13.87	18,357,214	+0.12(+0.85%)
Apr 09, 2007	13.85	13.86	13.63	13.75	13,574,683	+0.00(+0.00%)
Apr 05, 2007	13.75	13.84	13.71	13.75	15,612,880	+0.12(+0.86%)
Apr 04, 2007	13.66	13.67	13.53	13.64	19,784,872	+0.22(+1.65%)
Apr 03, 2007	13.34	13.48	13.29	13.41	18,337,300	+0.15(+1.15%)
Apr 02, 2007	13.30	13.31	13.17	13.26	21,587,538	-0.13(-0.96%)
Mar 30, 2007	13.34	13.45	13.32	13.39	13,647,839	+0.01(+0.09%)
Mar 29, 2007	13.39	13.44	13.27	13.38	15,818,157	+0.28(+2.14%)
Mar 28, 2007	13.17	13.20	13.04	13.10	17,375,890	-0.18(-1.36%)
Mar 27, 2007	13.31	13.34	13.19	13.28	13,288,513	-0.08(-0.61%)
Mar 26, 2007	13.41	13.41	13.22	13.36	18,372,044	-0.06(-0.44%)
Mar 23, 2007	13.43	13.49	13.34	13.42	19,029,302	+0.01(+0.04%)
Mar 22, 2007	13.55	13.57	13.38	13.41	21,995,858	+0.06(+0.44%)
Mar 21, 2007	13.09	13.38	12.97	13.36	17,025,524	+0.42(+3.25%)
Mar 20, 2007	12.79	12.98	12.74	12.94	17,653,684	-0.01(-0.09%)
Mar 19, 2007	12.98	12.99	12.88	12.95	14,535,650	+0.18(+1.42%)
Mar 16, 2007	12.81	12.87	12.72	12.77	15,355,680	+0.11(+0.88%)
Mar 15, 2007	12.48	12.69	12.45	12.65	15,175,962	+0.19(+1.55%)
Mar 14, 2007	12.38	12.49	12.24	12.46	15,991,494	+0.02(+0.14%)
Mar 13, 2007	12.64	12.68	12.40	12.44	15,682,683	-0.19(-1.53%)
Mar 12, 2007	12.63	12.71	12.60	12.64	13,001,194	-0.02(-0.14%)
Mar 09, 2007	12.74	12.79	12.63	12.65	16,117,174	-0.05(-0.37%)
Mar 08, 2007	12.64	12.81	12.64	12.70	14,578,097	+0.13(+1.07%)
Mar 07, 2007	12.52	12.67	12.49	12.57	10,317,395	+0.04(+0.28%)
Mar 06, 2007	12.53	12.57	12.42	12.53	21,786,358	+0.25(+2.05%)
Mar 05, 2007	12.15	12.44	12.13	12.28	23,161,806	-0.07(-0.57%)
Mar 02, 2007	12.40	12.48	12.33	12.35	28,208,820	-0.23(-1.81%)
Mar 01, 2007	12.40	12.62	12.29	12.58	30,743,046	-0.18(-1.37%)
Feb 28, 2007	12.73	12.81	12.60	12.75	22,792,784	-0.02(-0.18%)
Feb 27, 2007	13.07	13.15	12.56	12.78	29,500,912	-0.68(-5.04%)
Feb 26, 2007	13.36	13.46	13.29	13.46	16,788,942	+0.11(+0.83%)
Feb 23, 2007	13.31	13.41	13.29	13.34	25,158,566	+0.00(+0.00%)
Feb 22, 2007	13.34	13.36	13.26	13.34	17,630,748	-0.02(-0.18%)
Feb 21, 2007	13.32	13.43	13.29	13.37	16,754,063	-0.06(-0.48%)
Feb 20, 2007	13.46	13.48	13.36	13.43	16,455,559	-0.09(-0.65%)
Feb 16, 2007	13.41	13.56	13.39	13.52	20,918,060	+0.12(+0.87%)
Feb 15, 2007	13.39	13.46	13.34	13.40	16,228,429	-0.01(-0.09%)
Feb 14, 2007	13.15	13.44	13.15	13.41	33,445,290	+0.42(+3.24%)
Feb 13, 2007	12.82	13.04	12.82	12.99	21,942,608	+0.27(+2.11%)
Feb 12, 2007	12.74	12.76	12.67	12.72	16,567,729	+0.02(+0.18%)
Feb 09, 2007	12.82	12.85	12.63	12.70	24,704,306	-0.19(-1.50%)
Feb 08, 2007	12.79	12.92	12.75	12.89	15,719,568	+0.00(+0.00%)
Feb 07, 2007	12.91	12.94	12.82	12.89	26,591,694	-0.01(-0.09%)
Feb 06, 2007	12.97	12.99	12.81	12.91	14,463,933	-0.01(-0.09%)
Feb 05, 2007	12.94	12.98	12.87	12.92	12,129,986	+0.02(+0.18%)
Feb 02, 2007	12.78	12.92	12.77	12.89	17,475,334	-0.03(-0.23%)
Feb 01, 2007	12.93	12.99	12.88	12.92	19,563,836	+0.01(+0.09%)
Jan 31, 2007	12.77	12.94	12.72	12.91	21,373,176	+0.14(+1.10%)
Jan 30, 2007	12.65	12.80	12.63	12.77	28,533,170	+0.27(+2.15%)
Jan 29, 2007	12.49	12.60	12.46	12.50	35,203,644	-0.11(-0.83%)
Jan 26, 2007	12.46	12.64	12.42	12.61	42,714,176	+0.27(+2.23%)
Jan 25, 2007	12.58	12.60	12.18	12.33	108,359,944	+0.53(+4.45%)
Jan 24, 2007	11.75	11.94	11.68	11.81	52,790,748	+0.15(+1.30%)
Jan 23, 2007	11.56	11.73	11.54	11.66	33,805,432	+0.06(+0.55%)
Jan 22, 2007	11.68	11.73	11.57	11.59	23,136,816	-0.17(-1.44%)
Jan 19, 2007	11.52	11.81	11.52	11.76	45,890,404	+0.10(+0.85%)
Jan 18, 2007	11.63	11.67	11.53	11.66	24,232,928	+0.06(+0.55%)
Jan 17, 2007	11.63	11.70	11.59	11.60	17,955,268	+0.00(+0.00%)
Jan 16, 2007	11.59	11.68	11.57	11.60	28,274,546	+0.21(+1.85%)
Jan 12, 2007	11.32	11.43	11.24	11.39	26,804,104	+0.06(+0.52%)
Jan 11, 2007	11.25	11.42	11.23	11.33	32,595,326	+0.18(+1.62%)
Jan 10, 2007	11.16	11.17	11.02	11.15	38,419,752	-0.18(-1.55%)
Jan 09, 2007	11.45	11.46	11.31	11.32	25,386,894	-0.15(-1.32%)
Jan 08, 2007	11.56	11.57	11.45	11.47	21,657,304	-0.12(-1.01%)
Jan 05, 2007	11.63	11.67	11.50	11.59	64,044,220	-0.63(-5.16%)
Jan 04, 2007	11.98	12.27	11.98	12.22	17,291,678	+0.15(+1.26%)
Jan 03, 2007	12.05	12.20	12.01	12.07	19,906,158	+0.20(+1.67%)
Dec 29, 2006	11.91	12.02	11.87	11.87	7,378,737	-0.10(-0.83%)
Dec 28, 2006	11.99	12.01	11.90	11.97	7,804,242	-0.01(-0.05%)
Dec 27, 2006	11.90	12.01	11.89	11.98	7,882,291	+0.16(+1.38%)
Dec 26, 2006	11.80	11.85	11.75	11.81	6,022,459	+0.01(+0.10%)
Dec 22, 2006	11.94	11.96	11.73	11.80	10,950,176	-0.10(-0.83%)
Dec 21, 2006	11.90	11.96	11.77	11.90	17,689,114	+0.01(+0.05%)
Dec 20, 2006	11.92	11.96	11.83	11.90	17,988,302	-0.04(-0.34%)
Dec 19, 2006	11.84	11.97	11.83	11.94	9,558,982	+0.05(+0.44%)
Dec 18, 2006	11.97	12.01	11.84	11.88	10,993,479	+0.00(+0.00%)
Dec 15, 2006	12.03	12.04	11.85	11.88	15,001,035	-0.12(-1.02%)
Dec 14, 2006	11.87	12.01	11.84	12.01	11,485,566	+0.07(+0.59%)
Dec 13, 2006	11.95	11.98	11.87	11.94	25,062,202	+0.03(+0.25%)
Dec 12, 2006	11.97	11.98	11.85	11.91	26,558,660	-0.08(-0.63%)
Dec 11, 2006	12.02	12.06	11.96	11.98	21,861,668	+0.05(+0.39%)
Dec 08, 2006	11.83	11.97	11.78	11.94	13,869,492	+0.06(+0.54%)
Dec 07, 2006	12.01	12.06	11.87	11.87	11,661,177	-0.11(-0.93%)
Dec 06, 2006	11.86	12.01	11.84	11.98	17,438,534	+0.03(+0.24%)
Dec 05, 2006	11.81	12.00	11.78	11.95	25,832,596	+0.29(+2.45%)
Dec 04, 2006	11.62	11.72	11.62	11.67	11,535,545	+0.01(+0.05%)
Dec 01, 2006	11.68	11.73	11.60	11.66	23,994,160	-0.15(-1.29%)
Nov 30, 2006	11.77	11.86	11.72	11.81	12,468,884	-0.05(-0.44%)
Nov 29, 2006	11.82	11.87	11.81	11.87	20,979,678	+0.13(+1.09%)
Nov 28, 2006	11.70	11.75	11.63	11.74	24,940,678	-0.13(-1.08%)
Nov 27, 2006	12.01	12.05	11.80	11.87	23,152,220	-0.36(-2.96%)
Nov 24, 2006	12.16	12.24	12.15	12.23	6,681,599	+0.04(+0.29%)
Nov 22, 2006	12.23	12.27	12.17	12.19	29,897,492	+0.31(+2.61%)
Nov 21, 2006	11.73	11.92	11.73	11.88	22,491,882	+0.23(+1.96%)
Nov 20, 2006	11.60	11.73	11.59	11.66	11,271,444	+0.01(+0.10%)
Nov 17, 2006	11.56	11.66	11.52	11.64	11,464,000	-0.06(-0.55%)
Nov 16, 2006	11.70	11.76	11.63	11.71	19,225,624	-0.06(-0.55%)
Nov 15, 2006	11.69	11.81	11.68	11.77	19,706,414	+0.12(+1.05%)
Nov 14, 2006	11.62	11.66	11.48	11.65	17,209,864	+0.11(+0.96%)
Nov 13, 2006	11.49	11.56	11.47	11.54	15,166,890	+0.05(+0.46%)
Nov 10, 2006	11.42	11.51	11.35	11.49	13,491,569	+0.09(+0.82%)
Nov 09, 2006	11.59	11.59	11.33	11.39	31,674,652	-0.09(-0.76%)
Nov 08, 2006	11.40	11.50	11.36	11.48	23,760,012	-0.01(-0.05%)
Nov 07, 2006	11.57	11.61	11.46	11.49	15,389,057	+0.06(+0.51%)
Nov 06, 2006	11.38	11.47	11.37	11.43	21,867,146	+0.13(+1.14%)
Nov 03, 2006	11.36	11.39	11.23	11.30	13,332,903	-0.12(-1.07%)
Nov 02, 2006	11.39	11.44	11.31	11.42	9,986,712	-0.01(-0.10%)
Nov 01, 2006	11.57	11.57	11.43	11.43	15,299,540	-0.18(-1.56%)
Oct 31, 2006	11.60	11.64	11.56	11.61	20,887,252	-0.02(-0.20%)
Oct 30, 2006	11.51	11.68	11.50	11.64	24,270,414	+0.13(+1.12%)
Oct 27, 2006	11.65	11.66	11.49	11.51	18,336,614	+0.00(+0.00%)
Oct 26, 2006	11.56	11.57	11.43	11.51	26,532,816	+0.17(+1.49%)
Oct 25, 2006	11.25	11.36	11.22	11.34	23,889,238	+0.01(+0.05%)
Oct 24, 2006	11.28	11.35	11.23	11.33	20,817,246	-0.09(-0.82%)
Oct 23, 2006	11.35	11.47	11.32	11.43	17,906,316	+0.10(+0.88%)
Oct 20, 2006	11.38	11.40	11.31	11.33	20,051,988	+0.02(+0.21%)
Oct 19, 2006	11.14	11.35	11.13	11.31	67,583,304	-0.30(-2.62%)
Oct 18, 2006	11.66	11.83	11.44	11.61	48,130,724	-0.01(-0.05%)
Oct 17, 2006	11.70	11.70	11.52	11.61	30,636,222	-0.22(-1.88%)
Oct 16, 2006	11.78	11.87	11.70	11.84	21,353,150	+0.04(+0.30%)
Oct 13, 2006	11.81	11.84	11.72	11.80	13,985,710	-0.09(-0.79%)
Oct 12, 2006	11.77	11.94	11.73	11.90	17,618,766	+0.15(+1.24%)
Oct 11, 2006	11.61	11.85	11.60	11.75	22,644,900	+0.17(+1.46%)
Oct 10, 2006	11.50	11.59	11.49	11.58	15,481,483	+0.16(+1.38%)
Oct 09, 2006	11.33	11.45	11.30	11.42	15,986,236	+0.05(+0.41%)
Oct 06, 2006	11.29	11.42	11.29	11.38	10,870,757	-0.05(-0.41%)
Oct 05, 2006	11.45	11.45	11.29	11.42	25,335,718	-0.09(-0.81%)
Oct 04, 2006	11.35	11.53	11.33	11.52	26,969,274	+0.01(+0.10%)
Oct 03, 2006	11.36	11.57	11.33	11.50	13,208,298	+0.05(+0.41%)
Oct 02, 2006	11.42	11.54	11.42	11.46	10,919,880	-0.05(-0.41%)
Sep 29, 2006	11.52	11.63	11.48	11.50	18,448,212	-0.12(-1.06%)
Sep 28, 2006	11.69	11.74	11.57	11.63	24,135,196	+0.10(+0.86%)
Sep 27, 2006	11.47	11.66	11.45	11.53	21,014,424	+0.11(+0.92%)
Sep 26, 2006	11.40	11.49	11.36	11.42	20,132,946	-0.06(-0.51%)
Sep 25, 2006	11.28	11.54	11.24	11.48	18,463,102	+0.15(+1.34%)
Sep 22, 2006	11.38	11.40	11.28	11.33	13,056,308	+0.01(+0.10%)
Sep 21, 2006	11.35	11.42	11.24	11.32	20,486,392	+0.15(+1.31%)
Sep 20, 2006	11.08	11.20	11.07	11.17	15,819,526	+0.16(+1.49%)
Sep 19, 2006	11.05	11.07	10.88	11.01	14,412,756	-0.04(-0.37%)
Sep 18, 2006	11.06	11.10	10.93	11.05	27,394,952	-0.12(-1.05%)
Sep 15, 2006	11.29	11.29	11.13	11.16	20,756,142	-0.17(-1.50%)
Sep 14, 2006	11.34	11.45	11.26	11.33	20,877,838	-0.32(-2.76%)
Sep 13, 2006	11.52	11.67	11.49	11.66	21,140,226	+0.08(+0.71%)
Sep 12, 2006	11.39	11.60	11.39	11.57	29,433,304	+0.30(+2.70%)
Sep 11, 2006	11.19	11.35	11.09	11.27	16,334,035	+0.00(+0.00%)
Sep 08, 2006	11.05	11.28	11.09	11.27	18,788,822	+0.02(+0.16%)
Sep 07, 2006	11.26	11.39	11.21	11.25	17,108,024	-0.13(-1.18%)
Sep 06, 2006	11.56	11.56	11.36	11.39	28,228,332	-0.48(-4.08%)
Sep 05, 2006	11.81	11.90	11.73	11.87	15,725,216	-0.19(-1.60%)
Sep 01, 2006	12.05	12.16	11.94	12.06	14,295,682	-0.13(-1.10%)
Aug 31, 2006	12.28	12.28	12.12	12.20	12,694,303	-0.02(-0.19%)
Aug 30, 2006	12.40	12.41	12.20	12.22	19,787,030	-0.09(-0.76%)
Aug 29, 2006	12.33	12.34	12.09	12.32	22,163,768	+0.06(+0.48%)
Aug 28, 2006	12.16	12.33	12.14	12.26	6,549,463	+0.20(+1.65%)
Aug 25, 2006	12.06	12.11	12.03	12.06	7,345,360	-0.15(-1.24%)
Aug 24, 2006	12.19	12.21	12.07	12.21	8,523,973	-0.05(-0.43%)
Aug 23, 2006	12.42	12.45	12.19	12.26	12,462,894	-0.25(-1.96%)
Aug 22, 2006	12.42	12.58	12.40	12.51	6,296,659	+0.05(+0.42%)
Aug 21, 2006	12.45	12.50	12.42	12.46	5,558,785	-0.02(-0.14%)
Aug 18, 2006	12.43	12.47	12.31	12.47	5,646,933	+0.04(+0.28%)
Aug 17, 2006	12.49	12.62	12.34	12.44	9,588,935	-0.03(-0.23%)
Aug 16, 2006	12.26	12.51	12.26	12.47	16,100,914	+0.36(+2.94%)
Aug 15, 2006	11.83	12.14	11.83	12.11	18,961,864	+0.51(+4.43%)
Aug 14, 2006	11.52	11.72	11.52	11.60	7,027,515	+0.13(+1.12%)
Aug 11, 2006	11.47	11.51	11.40	11.47	8,600,311	-0.19(-1.60%)
Aug 10, 2006	11.57	11.68	11.50	11.66	10,549,488	+0.06(+0.50%)
Aug 09, 2006	11.67	11.80	11.59	11.60	15,194,105	+0.23(+2.00%)
Aug 08, 2006	11.39	11.52	11.32	11.37	9,413,153	-0.06(-0.51%)
Aug 07, 2006	11.38	11.44	11.33	11.43	5,809,536	-0.04(-0.36%)
Aug 04, 2006	11.64	11.68	11.43	11.47	8,430,177	-0.01(-0.05%)
Aug 03, 2006	11.29	11.51	11.26	11.47	9,232,749	+0.05(+0.41%)
Aug 02, 2006	11.37	11.51	11.34	11.43	10,794,591	-0.01(-0.10%)