Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	11.27	11.62	11.20	11.61	24,798,156	+0.65(+5.97%)
Sep 29, 2008	11.77	11.81	10.72	10.95	33,717,292	-1.29(-10.57%)
Sep 26, 2008	12.17	12.45	12.00	12.25	0	-0.35(-2.77%)
Sep 25, 2008	12.70	12.87	12.49	12.60	23,326,788	+0.20(+1.61%)
Sep 24, 2008	12.77	12.78	12.35	12.40	17,150,830	+0.06(+0.45%)
Sep 23, 2008	12.52	12.65	12.26	12.34	21,780,684	-0.09(-0.70%)
Sep 22, 2008	13.00	13.03	12.38	12.43	23,973,650	-0.87(-6.55%)
Sep 19, 2008	13.21	13.39	12.81	13.30	0	+0.81(+6.48%)
Sep 18, 2008	12.36	12.60	11.75	12.49	34,058,860	+0.39(+3.19%)
Sep 17, 2008	12.18	12.39	11.63	12.11	34,727,512	-0.58(-4.56%)
Sep 16, 2008	12.20	12.80	12.17	12.68	29,978,370	+0.19(+1.49%)
Sep 15, 2008	12.51	12.77	12.43	12.50	37,096,796	-0.35(-2.76%)
Sep 12, 2008	12.82	12.98	12.72	12.85	0	+0.02(+0.19%)
Sep 11, 2008	12.39	12.86	12.26	12.83	38,567,996	+0.35(+2.79%)
Sep 10, 2008	12.52	12.63	12.38	12.48	36,798,312	+0.21(+1.67%)
Sep 09, 2008	12.09	12.51	12.07	12.27	79,342,512	-0.11(-0.85%)
Sep 08, 2008	12.54	12.67	11.73	12.38	59,911,964	-0.45(-3.54%)
Sep 05, 2008	12.48	12.85	11.98	12.83	0	-1.05(-7.57%)
Sep 04, 2008	14.27	14.35	13.84	13.89	33,956,444	-0.76(-5.19%)
Sep 03, 2008	14.71	14.73	14.45	14.65	46,199,276	-0.57(-3.76%)
Sep 02, 2008	15.34	15.57	15.10	15.22	27,577,582	-0.45(-2.86%)
Aug 29, 2008	15.54	15.78	15.53	15.67	0	-0.42(-2.59%)
Aug 28, 2008	15.98	16.11	15.93	16.08	13,023,848	-0.07(-0.42%)
Aug 27, 2008	16.11	16.23	16.00	16.15	14,205,713	-0.06(-0.35%)
Aug 26, 2008	16.19	16.36	16.10	16.21	17,107,286	+0.20(+1.24%)
Aug 25, 2008	16.08	16.19	15.80	16.01	16,948,140	-0.37(-2.24%)
Aug 22, 2008	15.90	16.43	15.90	16.38	0	+0.44(+2.77%)
Aug 21, 2008	15.66	16.00	15.65	15.93	25,514,782	+0.24(+1.55%)
Aug 20, 2008	15.59	15.72	15.50	15.69	19,003,818	+0.07(+0.48%)
Aug 19, 2008	15.52	15.63	15.35	15.62	21,720,156	-0.12(-0.79%)
Aug 18, 2008	15.82	15.89	15.55	15.74	18,920,624	-0.11(-0.71%)
Aug 15, 2008	16.05	16.10	15.75	15.85	0	-0.30(-1.85%)
Aug 14, 2008	15.76	16.36	15.74	16.15	22,039,986	+0.05(+0.31%)
Aug 13, 2008	16.15	16.19	15.75	16.10	23,216,092	-0.44(-2.63%)
Aug 12, 2008	16.67	16.69	16.44	16.54	15,978,466	-0.30(-1.77%)
Aug 11, 2008	16.74	17.04	16.71	16.84	15,990,610	-0.01(-0.07%)
Aug 08, 2008	16.31	16.91	16.31	16.85	15,827,478	+0.00(+0.00%)
Aug 07, 2008	17.05	17.05	16.76	16.85	15,889,319	-0.54(-3.11%)
Aug 06, 2008	17.36	17.42	17.20	17.39	13,939,972	+0.09(+0.54%)
Aug 05, 2008	17.27	17.35	17.17	17.30	18,661,752	+0.26(+1.53%)
Aug 04, 2008	17.17	17.33	16.93	17.04	16,440,905	+0.16(+0.92%)
Aug 01, 2008	16.97	17.00	16.66	16.88	14,677,914	-0.12(-0.73%)
Jul 31, 2008	16.94	17.22	16.91	17.00	22,306,110	-0.25(-1.44%)
Jul 30, 2008	17.27	17.38	16.95	17.25	16,566,565	-0.09(-0.54%)
Jul 29, 2008	17.35	17.36	17.10	17.35	13,397,308	+0.16(+0.94%)
Jul 28, 2008	17.50	17.58	17.14	17.18	16,902,430	-0.32(-1.85%)
Jul 25, 2008	17.46	17.64	17.32	17.51	24,992,626	+0.52(+3.08%)
Jul 24, 2008	17.18	17.41	16.92	16.99	37,424,320	+0.37(+2.21%)
Jul 23, 2008	16.51	16.71	16.44	16.62	19,717,848	-0.04(-0.26%)
Jul 22, 2008	16.41	16.66	16.34	16.66	36,108,232	-0.34(-2.01%)
Jul 21, 2008	17.18	17.22	16.90	17.00	15,767,536	-0.12(-0.69%)
Jul 18, 2008	17.05	17.32	16.92	17.12	36,539,316	+0.12(+0.73%)
Jul 17, 2008	16.80	17.12	16.69	17.00	65,775,388	+1.36(+8.67%)
Jul 16, 2008	15.49	15.98	15.32	15.64	45,302,120	+0.17(+1.09%)
Jul 15, 2008	15.40	15.75	15.11	15.47	37,130,760	-0.07(-0.44%)
Jul 14, 2008	16.10	16.13	15.44	15.54	34,222,152	-0.65(-4.00%)
Jul 11, 2008	15.97	16.39	15.72	16.19	34,996,264	+0.17(+1.09%)
Jul 10, 2008	15.66	16.07	15.66	16.01	34,422,920	+0.52(+3.38%)
Jul 09, 2008	15.82	15.88	15.47	15.49	26,978,370	-0.15(-0.96%)
Jul 08, 2008	15.20	15.67	15.11	15.64	34,862,336	+0.35(+2.28%)
Jul 07, 2008	15.68	15.75	15.11	15.29	26,154,304	+0.04(+0.29%)
Jul 04, 2008	15.31	15.47	14.94	15.25	20,089,842	+0.00(+0.00%)
Jul 03, 2008	15.31	15.47	14.94	15.25	20,089,842	+0.52(+3.51%)
Jul 02, 2008	15.03	15.10	14.68	14.73	29,216,330	-0.34(-2.23%)
Jul 01, 2008	14.75	15.09	14.68	15.07	35,994,300	-0.18(-1.18%)
Jun 30, 2008	15.07	15.37	15.03	15.25	23,009,984	+0.29(+1.96%)
Jun 27, 2008	15.17	15.18	14.81	14.96	39,747,224	-0.64(-4.11%)
Jun 26, 2008	16.05	16.06	15.54	15.60	29,454,562	-0.65(-3.98%)
Jun 25, 2008	16.20	16.38	16.15	16.24	43,285,064	+0.90(+5.84%)
Jun 24, 2008	15.15	15.55	15.04	15.35	28,748,012	+0.14(+0.94%)
Jun 23, 2008	15.10	15.26	15.02	15.21	28,478,176	+0.09(+0.58%)
Jun 20, 2008	14.88	15.24	14.69	15.12	42,448,528	-0.09(-0.61%)
Jun 19, 2008	15.40	15.42	15.16	15.21	51,180,444	-0.60(-3.82%)
Jun 18, 2008	15.85	15.94	15.72	15.82	18,162,902	-0.19(-1.21%)
Jun 17, 2008	15.96	16.19	15.93	16.01	28,386,264	+0.14(+0.90%)
Jun 16, 2008	15.97	16.03	15.82	15.87	22,551,566	-0.37(-2.26%)
Jun 13, 2008	16.11	16.34	16.00	16.23	32,444,252	+0.19(+1.20%)
Jun 12, 2008	16.15	16.33	15.87	16.04	27,681,438	+0.14(+0.86%)
Jun 11, 2008	16.08	16.16	15.77	15.90	23,985,300	-0.16(-0.97%)
Jun 10, 2008	16.14	16.32	16.00	16.06	36,736,936	-0.50(-3.04%)
Jun 09, 2008	16.62	16.66	16.30	16.56	38,881,640	+0.30(+1.84%)
Jun 06, 2008	16.63	16.66	16.23	16.26	28,110,770	-0.40(-2.43%)
Jun 05, 2008	16.59	16.71	16.41	16.67	38,270,552	-0.21(-1.22%)
Jun 04, 2008	17.05	17.19	16.81	16.87	26,626,772	-0.26(-1.53%)
Jun 03, 2008	17.30	17.36	17.03	17.13	24,108,758	-0.23(-1.33%)
Jun 02, 2008	17.53	17.56	17.22	17.36	26,462,016	-0.31(-1.76%)
May 30, 2008	17.91	17.94	17.63	17.68	31,758,372	+0.24(+1.36%)
May 29, 2008	17.43	17.56	17.26	17.44	26,532,444	-0.22(-1.23%)
May 28, 2008	17.84	17.91	17.46	17.66	34,582,184	+0.09(+0.50%)
May 27, 2008	17.47	17.61	17.40	17.57	24,740,738	-0.14(-0.77%)
May 26, 2008	17.91	17.93	17.64	17.71	0	+0.00(+0.00%)
May 23, 2008	17.91	17.93	17.64	17.71	22,878,950	-0.30(-1.69%)
May 22, 2008	17.93	18.10	17.88	18.01	18,647,994	+0.14(+0.77%)
May 21, 2008	18.41	18.52	17.83	17.88	26,635,072	-0.53(-2.87%)
May 20, 2008	18.51	18.51	18.21	18.40	22,583,486	-0.06(-0.30%)
May 19, 2008	18.53	18.78	18.34	18.46	25,309,370	+0.30(+1.68%)
May 16, 2008	18.17	18.21	17.97	18.16	36,824,812	+0.55(+3.11%)
May 15, 2008	17.61	17.63	17.40	17.61	29,955,242	+0.00(+0.00%)
May 14, 2008	17.48	17.80	17.46	17.61	43,253,592	+0.04(+0.25%)
May 13, 2008	17.69	17.69	17.52	17.56	30,917,498	-0.24(-1.33%)
May 12, 2008	17.90	17.91	17.63	17.80	28,039,700	-0.04(-0.24%)
May 09, 2008	17.99	18.09	17.76	17.84	19,311,482	-0.65(-3.53%)
May 08, 2008	18.44	18.56	18.32	18.50	19,363,490	+0.15(+0.81%)
May 07, 2008	18.58	18.81	18.34	18.35	22,903,348	-0.10(-0.54%)
May 06, 2008	18.21	18.49	18.16	18.45	21,216,746	+0.04(+0.20%)
May 05, 2008	18.30	18.60	18.24	18.41	21,815,290	-0.12(-0.67%)
May 02, 2008	18.74	18.78	18.30	18.54	42,413,872	-0.44(-2.30%)
May 01, 2008	18.77	18.97	18.62	18.97	22,453,846	+0.26(+1.36%)
Apr 30, 2008	18.71	19.16	18.57	18.72	30,556,336	+0.12(+0.64%)
Apr 29, 2008	18.32	18.75	18.32	18.60	30,818,366	+0.23(+1.25%)
Apr 28, 2008	18.13	18.47	18.02	18.37	32,253,874	+0.49(+2.71%)
Apr 25, 2008	18.12	18.12	17.80	17.88	22,997,904	+0.09(+0.49%)
Apr 24, 2008	17.81	17.93	17.60	17.79	33,624,212	-0.34(-1.89%)
Apr 23, 2008	17.93	18.20	17.86	18.14	24,984,554	+0.32(+1.78%)
Apr 22, 2008	17.90	17.99	17.74	17.82	20,679,708	-0.14(-0.80%)
Apr 21, 2008	18.10	18.21	17.93	17.96	29,343,212	-0.09(-0.48%)
Apr 18, 2008	18.16	18.19	17.77	18.05	42,355,028	+0.03(+0.17%)
Apr 17, 2008	18.42	18.50	17.74	18.02	144,276,336	-2.95(-14.07%)
Apr 16, 2008	20.66	21.06	20.48	20.97	25,483,396	+0.99(+4.95%)
Apr 15, 2008	20.10	20.15	19.84	19.98	19,921,382	-0.06(-0.31%)
Apr 14, 2008	20.15	20.22	19.97	20.04	17,293,844	-0.15(-0.74%)
Apr 11, 2008	20.31	20.44	20.13	20.19	17,274,478	-0.24(-1.16%)
Apr 10, 2008	20.54	20.69	20.30	20.43	22,898,898	-0.05(-0.24%)
Apr 09, 2008	20.86	20.88	20.33	20.48	23,166,522	-0.52(-2.46%)
Apr 08, 2008	20.78	21.15	20.76	20.99	18,247,842	-0.18(-0.85%)
Apr 07, 2008	21.69	21.72	21.01	21.17	17,248,250	+0.03(+0.15%)
Apr 04, 2008	21.04	21.31	20.78	21.14	18,546,498	+0.12(+0.59%)
Apr 03, 2008	20.90	21.13	20.83	21.02	26,897,984	+0.04(+0.21%)
Apr 02, 2008	21.16	21.25	20.86	20.97	28,780,342	+0.13(+0.63%)
Apr 01, 2008	20.89	20.99	20.68	20.84	37,885,204	+1.03(+5.22%)
Mar 31, 2008	19.77	20.04	19.66	19.81	21,588,700	+0.37(+1.89%)
Mar 28, 2008	19.52	19.79	19.34	19.44	21,850,996	+0.21(+1.07%)
Mar 27, 2008	19.64	19.65	19.18	19.24	17,474,538	-0.32(-1.62%)
Mar 26, 2008	19.97	19.99	19.39	19.56	23,088,888	-0.11(-0.54%)
Mar 25, 2008	18.63	19.76	18.54	19.66	48,995,284	+0.80(+4.26%)
Mar 24, 2008	18.21	19.28	18.21	18.86	28,460,324	+0.62(+3.41%)
Mar 21, 2008	17.91	18.36	17.72	18.24	52,647,372	+0.00(+0.00%)
Mar 20, 2008	17.91	18.36	17.72	18.24	52,645,928	-0.02(-0.10%)
Mar 19, 2008	19.19	19.41	18.20	18.25	73,872,896	-2.12(-10.42%)
Mar 18, 2008	19.93	20.48	19.87	20.38	24,805,268	+1.03(+5.31%)
Mar 17, 2008	19.06	19.57	18.93	19.35	26,318,950	-0.27(-1.40%)
Mar 14, 2008	20.36	20.36	19.41	19.62	36,320,120	-0.72(-3.52%)
Mar 13, 2008	19.59	20.41	19.47	20.34	30,478,264	+0.36(+1.81%)
Mar 12, 2008	20.04	20.26	19.97	19.98	35,533,064	-0.10(-0.52%)
Mar 11, 2008	19.71	20.13	19.33	20.08	67,691,744	-0.39(-1.89%)
Mar 10, 2008	20.74	20.75	20.29	20.47	25,275,926	-0.10(-0.48%)
Mar 07, 2008	20.66	20.98	20.28	20.57	31,950,900	-0.47(-2.22%)
Mar 06, 2008	21.38	21.42	20.97	21.04	22,262,182	-0.63(-2.91%)
Mar 05, 2008	21.54	21.92	21.36	21.67	29,204,336	+0.23(+1.08%)
Mar 04, 2008	21.25	21.45	20.81	21.44	43,854,108	-0.78(-3.53%)
Mar 03, 2008	22.19	22.26	21.87	22.22	23,669,224	-0.19(-0.86%)
Feb 29, 2008	22.96	22.96	22.34	22.41	22,715,208	-1.18(-4.99%)
Feb 28, 2008	23.69	23.81	23.38	23.59	17,362,424	-0.22(-0.91%)
Feb 27, 2008	23.41	24.05	23.41	23.81	16,358,702	+0.11(+0.45%)
Feb 26, 2008	23.04	23.85	23.04	23.70	24,335,568	+0.58(+2.50%)
Feb 25, 2008	22.84	23.17	22.72	23.12	16,912,894	+0.19(+0.84%)
Feb 22, 2008	22.71	22.93	22.34	22.93	13,468,064	+0.39(+1.74%)
Feb 21, 2008	22.93	23.12	22.49	22.54	17,915,950	-0.31(-1.36%)
Feb 20, 2008	22.38	22.95	22.22	22.85	16,082,732	+0.40(+1.77%)
Feb 19, 2008	22.92	22.94	22.34	22.45	18,677,580	-0.02(-0.11%)
Feb 18, 2008	22.37	22.52	22.14	22.47	0	+0.00(+0.00%)
Feb 15, 2008	22.37	22.52	22.14	22.47	14,232,802	-0.07(-0.30%)
Feb 14, 2008	23.20	23.24	22.39	22.54	24,880,938	-0.65(-2.79%)
Feb 13, 2008	22.97	23.26	22.71	23.19	22,545,490	+0.26(+1.14%)
Feb 12, 2008	22.95	23.40	22.78	22.93	26,901,108	+0.44(+1.97%)
Feb 11, 2008	22.13	22.59	21.90	22.49	20,532,558	+0.45(+2.06%)
Feb 08, 2008	21.63	22.12	21.62	22.03	26,086,236	+0.50(+2.34%)
Feb 07, 2008	21.10	21.78	21.07	21.53	25,716,878	-0.08(-0.37%)
Feb 06, 2008	21.82	22.06	21.50	21.61	24,726,990	+0.02(+0.12%)
Feb 05, 2008	22.26	22.36	21.55	21.58	31,499,618	-1.48(-6.40%)
Feb 04, 2008	23.28	23.33	22.94	23.06	15,935,806	-0.35(-1.52%)
Feb 01, 2008	23.10	23.49	22.92	23.41	25,379,348	+0.30(+1.29%)
Jan 31, 2008	21.89	23.14	21.82	23.12	38,612,488	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,397,424	+0.44(+2.05%)
Jan 29, 2008	21.34	21.65	21.09	21.57	24,396,458	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,148,476	-0.32(-1.48%)
Jan 25, 2008	22.67	22.78	21.75	21.83	50,264,356	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.71	82,326,056	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.44	20.18	93,511,720	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,862,900	-0.56(-2.76%)
Jan 21, 2008	20.73	20.91	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.73	20.91	20.06	20.29	31,987,388	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.58	34,525,352	-0.67(-3.14%)
Jan 16, 2008	21.62	21.90	20.96	21.24	33,236,916	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.57	21.77	21,051,318	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	22.00	25,021,426	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.88	21.05	37,596,080	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.94	21.68	36,240,608	+0.40(+1.87%)
Jan 09, 2008	21.28	21.39	20.58	21.29	37,297,664	-0.05(-0.23%)
Jan 08, 2008	22.08	22.46	21.29	21.34	30,385,686	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.29	21.58	31,158,320	-0.81(-3.61%)
Jan 04, 2008	23.15	23.15	22.24	22.39	26,189,424	-1.34(-5.66%)
Jan 03, 2008	23.71	23.80	23.28	23.74	16,440,053	+0.46(+1.98%)
Jan 02, 2008	23.86	23.89	23.09	23.28	19,265,398	-0.62(-2.58%)
Jan 01, 2008	24.02	24.09	23.73	23.89	0	+0.00(+0.00%)
Dec 31, 2007	24.02	24.09	23.73	23.89	9,284,766	-0.22(-0.90%)
Dec 28, 2007	24.39	24.42	24.07	24.11	14,481,821	+0.02(+0.10%)
Dec 27, 2007	24.50	24.52	23.97	24.09	16,997,580	-0.07(-0.31%)
Dec 26, 2007	23.90	24.17	23.65	24.16	9,198,589	+0.20(+0.83%)
Dec 24, 2007	24.22	24.24	23.89	23.96	5,553,882	-0.02(-0.08%)
Dec 21, 2007	23.95	24.25	23.90	23.98	23,475,092	+0.55(+2.34%)
Dec 20, 2007	23.01	23.60	23.01	23.43	25,480,710	+0.70(+3.09%)
Dec 19, 2007	22.70	22.98	22.55	22.73	17,094,508	+0.02(+0.11%)
Dec 18, 2007	22.61	22.81	22.03	22.71	21,301,514	+0.16(+0.69%)
Dec 17, 2007	22.97	23.02	22.48	22.55	21,183,504	-0.96(-4.10%)
Dec 14, 2007	23.50	23.84	23.42	23.51	14,596,418	-0.64(-2.65%)
Dec 13, 2007	24.19	24.36	23.73	24.16	16,128,799	-0.46(-1.87%)
Dec 12, 2007	24.95	25.01	24.50	24.62	17,284,394	+0.34(+1.38%)
Dec 11, 2007	25.06	25.10	24.13	24.28	14,080,703	-0.60(-2.43%)
Dec 10, 2007	24.88	25.08	24.77	24.88	9,707,311	+0.30(+1.24%)
Dec 07, 2007	24.55	24.68	24.27	24.58	16,050,892	+0.31(+1.26%)
Dec 06, 2007	24.32	24.35	23.86	24.27	23,667,556	+0.06(+0.23%)
Dec 05, 2007	24.33	24.73	24.09	24.22	23,427,644	-0.01(-0.03%)
Dec 04, 2007	24.34	24.37	24.00	24.22	29,973,176	-0.82(-3.28%)
Dec 03, 2007	24.90	25.26	24.86	25.05	19,505,430	+0.57(+2.31%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,932,982	-0.43(-1.72%)
Nov 29, 2007	24.63	25.05	24.59	24.91	14,951,050	-0.02(-0.10%)
Nov 28, 2007	24.29	25.08	24.29	24.93	21,518,270	+1.17(+4.92%)
Nov 27, 2007	23.63	23.76	23.29	23.76	19,827,288	+0.00(+0.00%)
Nov 26, 2007	24.45	24.55	23.75	23.76	14,753,311	-0.30(-1.24%)
Nov 23, 2007	23.89	24.15	23.79	24.06	6,560,396	+0.59(+2.52%)
Nov 21, 2007	23.86	23.91	23.07	23.47	18,930,878	-0.72(-2.96%)
Nov 20, 2007	24.65	24.65	23.62	24.19	21,767,610	+0.39(+1.62%)
Nov 19, 2007	24.19	24.25	23.67	23.80	13,013,475	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.88	21,293,764	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,725,894	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,906,602	-0.20(-0.82%)
Nov 13, 2007	23.59	24.22	23.48	24.15	25,264,244	+1.20(+5.23%)
Nov 12, 2007	23.53	23.63	22.80	22.95	30,065,160	-0.67(-2.82%)
Nov 09, 2007	24.30	24.34	23.54	23.61	32,687,678	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.95	28,888,354	-0.53(-2.08%)
Nov 07, 2007	25.95	26.28	25.41	25.47	22,954,278	-0.11(-0.41%)
Nov 06, 2007	25.26	25.64	25.21	25.58	22,252,474	+1.00(+4.08%)
Nov 05, 2007	24.50	24.72	24.39	24.58	19,530,910	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.72	18,172,874	+0.46(+1.90%)
Nov 01, 2007	24.74	24.74	24.20	24.25	16,220,272	-0.47(-1.89%)
Oct 31, 2007	24.35	24.80	24.31	24.72	15,578,723	+0.17(+0.71%)
Oct 30, 2007	24.50	24.71	24.41	24.55	18,760,760	-0.29(-1.18%)
Oct 29, 2007	24.45	24.85	24.31	24.84	19,401,314	+0.21(+0.86%)
Oct 26, 2007	24.83	24.85	24.49	24.63	22,582,256	+0.29(+1.20%)
Oct 25, 2007	24.14	24.38	24.06	24.34	17,955,250	+0.15(+0.62%)
Oct 24, 2007	24.10	24.19	23.58	24.19	24,694,080	+0.24(+1.01%)
Oct 23, 2007	23.70	23.96	23.54	23.94	23,524,994	+0.72(+3.11%)
Oct 22, 2007	22.89	23.23	22.82	23.22	16,123,550	+0.33(+1.44%)
Oct 19, 2007	23.40	23.40	22.82	22.89	27,910,636	-0.54(-2.28%)
Oct 18, 2007	23.68	23.73	23.25	23.43	61,314,160	+0.69(+3.04%)
Oct 17, 2007	22.34	22.85	22.16	22.74	30,548,354	+0.76(+3.45%)
Oct 16, 2007	22.47	22.64	21.83	21.98	43,573,588	-0.70(-3.10%)
Oct 15, 2007	23.04	23.05	22.53	22.68	15,344,308	-0.54(-2.31%)
Oct 12, 2007	23.05	23.23	22.99	23.22	24,114,216	-0.12(-0.53%)
Oct 11, 2007	23.66	23.96	23.29	23.34	28,336,592	+0.49(+2.12%)
Oct 10, 2007	22.74	22.96	22.65	22.85	21,072,296	+0.32(+1.44%)
Oct 09, 2007	22.32	22.56	22.18	22.53	29,089,318	-0.02(-0.11%)
Oct 08, 2007	22.43	22.57	22.35	22.56	10,479,110	-0.18(-0.79%)
Oct 05, 2007	22.87	22.94	22.65	22.74	25,965,288	+0.12(+0.52%)
Oct 04, 2007	22.38	22.68	22.19	22.62	21,898,452	-0.19(-0.85%)
Oct 03, 2007	22.92	23.02	22.74	22.81	18,450,188	-0.39(-1.69%)
Oct 02, 2007	23.15	23.33	22.99	23.20	20,393,472	-0.42(-1.79%)