Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2005	9.896	9.927	9.834	9.915	12,223,004	-0.01(-0.13%)
Jul 29, 2005	9.927	9.971	9.865	9.927	12,569,405	-0.07(-0.68%)
Jul 28, 2005	9.952	10.06	9.927	9.996	20,473,644	+0.12(+1.20%)
Jul 27, 2005	9.846	9.902	9.797	9.877	24,054,460	+0.14(+1.41%)
Jul 26, 2005	9.653	9.759	9.579	9.741	28,008,668	+0.29(+3.10%)
Jul 25, 2005	9.591	9.597	9.442	9.448	34,354,908	-0.24(-2.44%)
Jul 22, 2005	9.840	9.871	9.678	9.685	28,776,020	-0.14(-1.39%)
Jul 21, 2005	9.996	10.00	9.797	9.821	129,744,824	-1.29(-11.65%)
Jul 20, 2005	10.95	11.16	10.92	11.12	22,862,140	-0.11(-0.94%)
Jul 19, 2005	11.09	11.25	11.06	11.22	13,894,277	+0.14(+1.24%)
Jul 18, 2005	11.08	11.16	11.03	11.08	10,929,624	-0.09(-0.84%)
Jul 15, 2005	11.05	11.22	11.00	11.18	13,361,982	+0.01(+0.11%)
Jul 14, 2005	11.18	11.25	11.13	11.17	22,512,526	+0.11(+0.96%)
Jul 13, 2005	10.98	11.09	10.97	11.06	10,982,806	+0.08(+0.74%)
Jul 12, 2005	10.95	11.05	10.84	10.98	12,445,369	+0.09(+0.80%)
Jul 11, 2005	10.80	10.92	10.80	10.89	14,272,329	+0.22(+2.10%)
Jul 08, 2005	10.47	10.68	10.46	10.67	11,457,902	+0.24(+2.27%)
Jul 07, 2005	10.26	10.44	10.26	10.43	15,137,689	-0.05(-0.48%)
Jul 06, 2005	10.54	10.56	10.46	10.48	14,487,785	+0.02(+0.24%)
Jul 05, 2005	10.30	10.47	10.26	10.46	15,445,529	+0.11(+1.02%)
Jul 01, 2005	10.37	10.44	10.31	10.35	9,427,375	-0.01(-0.06%)
Jun 30, 2005	10.52	10.54	10.36	10.36	16,755,137	-0.22(-2.06%)
Jun 29, 2005	10.63	10.69	10.54	10.57	9,529,721	+0.01(+0.06%)
Jun 28, 2005	10.44	10.59	10.43	10.57	12,041,771	+0.02(+0.24%)
Jun 27, 2005	10.53	10.64	10.49	10.54	14,726,057	-0.03(-0.29%)
Jun 24, 2005	10.59	10.64	10.54	10.57	11,870,337	-0.11(-0.99%)
Jun 23, 2005	10.82	10.86	10.67	10.68	23,893,952	-0.18(-1.66%)
Jun 22, 2005	10.91	10.99	10.84	10.86	17,958,542	+0.11(+0.98%)
Jun 21, 2005	10.69	10.79	10.66	10.76	9,383,674	+0.04(+0.41%)
Jun 20, 2005	10.60	10.76	10.57	10.71	13,417,734	-0.06(-0.58%)
Jun 17, 2005	10.70	10.79	10.66	10.77	12,691,835	+0.12(+1.17%)
Jun 16, 2005	10.64	10.67	10.60	10.65	12,687,818	-0.01(-0.12%)
Jun 15, 2005	10.61	10.67	10.50	10.66	14,337,721	+0.09(+0.88%)
Jun 14, 2005	10.51	10.64	10.49	10.57	17,913,234	+0.06(+0.59%)
Jun 13, 2005	10.49	10.54	10.44	10.51	7,509,799	+0.02(+0.18%)
Jun 10, 2005	10.61	10.62	10.45	10.49	14,826,314	-0.06(-0.59%)
Jun 09, 2005	10.52	10.56	10.47	10.55	18,269,596	-0.06(-0.59%)
Jun 08, 2005	10.71	10.72	10.60	10.61	10,765,743	-0.02(-0.18%)
Jun 07, 2005	10.66	10.76	10.62	10.63	13,665,163	+0.02(+0.23%)
Jun 06, 2005	10.68	10.69	10.49	10.61	10,969,470	-0.02(-0.23%)
Jun 03, 2005	10.73	10.80	10.59	10.63	14,031,005	-0.16(-1.44%)
Jun 02, 2005	10.67	10.82	10.67	10.79	13,657,773	+0.16(+1.52%)
Jun 01, 2005	10.52	10.69	10.51	10.62	11,423,519	+0.13(+1.25%)
May 31, 2005	10.57	10.61	10.46	10.49	16,480,715	-0.21(-1.98%)
May 27, 2005	10.67	10.76	10.65	10.71	9,449,066	+0.02(+0.23%)
May 26, 2005	10.55	10.70	10.52	10.68	14,414,199	+0.02(+0.23%)
May 25, 2005	10.84	10.84	10.61	10.66	16,380,619	-0.27(-2.45%)
May 24, 2005	10.81	10.94	10.79	10.92	11,585,955	+0.04(+0.40%)
May 23, 2005	10.85	10.94	10.82	10.88	10,398,133	+0.00(+0.00%)
May 20, 2005	10.84	10.88	10.76	10.88	10,874,194	-0.05(-0.45%)
May 19, 2005	10.86	10.94	10.83	10.93	18,325,830	-0.02(-0.23%)
May 18, 2005	10.77	11.02	10.76	10.95	19,019,596	+0.21(+1.91%)
May 17, 2005	10.66	10.76	10.60	10.75	10,197,298	+0.02(+0.23%)
May 16, 2005	10.61	10.74	10.60	10.72	12,651,507	+0.12(+1.17%)
May 13, 2005	10.56	10.64	10.54	10.60	17,924,964	+0.13(+1.25%)
May 12, 2005	10.51	10.57	10.44	10.47	7,398,777	-0.06(-0.59%)
May 11, 2005	10.52	10.53	10.39	10.53	7,309,124	+0.01(+0.06%)
May 10, 2005	10.56	10.59	10.48	10.52	12,026,989	-0.16(-1.46%)
May 09, 2005	10.61	10.72	10.58	10.68	22,764,294	+0.16(+1.48%)
May 06, 2005	10.54	10.57	10.50	10.52	13,782,933	+0.05(+0.48%)
May 05, 2005	10.42	10.50	10.40	10.47	21,660,342	+0.10(+0.96%)
May 04, 2005	10.20	10.41	10.19	10.38	20,645,078	+0.37(+3.73%)
May 03, 2005	10.03	10.07	9.952	10.00	10,242,928	-0.02(-0.19%)
May 02, 2005	9.971	10.02	9.946	10.02	10,722,844	+0.07(+0.75%)
Apr 29, 2005	9.934	9.965	9.790	9.946	14,602,824	+0.04(+0.38%)
Apr 28, 2005	9.859	10.04	9.859	9.909	15,771,686	-0.15(-1.49%)
Apr 27, 2005	9.896	10.07	9.846	10.06	21,366,478	+0.09(+0.87%)
Apr 26, 2005	10.04	10.13	9.958	9.971	14,608,287	-0.24(-2.32%)
Apr 25, 2005	10.16	10.21	10.10	10.21	9,711,758	+0.06(+0.55%)
Apr 22, 2005	10.24	10.28	10.10	10.15	17,032,772	-0.02(-0.24%)
Apr 21, 2005	9.983	10.24	9.983	10.18	48,140,252	+0.63(+6.58%)
Apr 20, 2005	9.557	9.647	9.451	9.548	15,653,273	+0.05(+0.52%)
Apr 19, 2005	9.380	9.535	9.361	9.498	20,336,594	+0.36(+3.95%)
Apr 18, 2005	9.062	9.218	9.037	9.137	16,371,140	-0.04(-0.41%)
Apr 15, 2005	9.199	9.286	9.149	9.174	23,554,460	-0.13(-1.40%)
Apr 14, 2005	9.423	9.429	9.292	9.305	15,238,267	-0.12(-1.25%)
Apr 13, 2005	9.479	9.554	9.386	9.423	13,240,356	-0.12(-1.24%)
Apr 12, 2005	9.460	9.560	9.386	9.541	11,077,761	-0.02(-0.26%)
Apr 11, 2005	9.610	9.616	9.554	9.566	8,335,312	+0.01(+0.13%)
Apr 08, 2005	9.566	9.579	9.498	9.554	13,461,597	-0.17(-1.73%)
Apr 07, 2005	9.579	9.803	9.579	9.722	14,990,195	+0.14(+1.43%)
Apr 06, 2005	9.510	9.597	9.479	9.585	12,523,615	+0.11(+1.18%)
Apr 05, 2005	9.442	9.541	9.442	9.473	13,413,878	-0.04(-0.39%)
Apr 04, 2005	9.467	9.535	9.380	9.510	14,723,325	-0.09(-0.91%)
Apr 01, 2005	9.741	9.772	9.554	9.597	14,680,266	-0.01(-0.06%)
Mar 31, 2005	9.784	9.790	9.585	9.604	10,992,446	-0.09(-0.96%)
Mar 30, 2005	9.548	9.722	9.535	9.697	13,698,261	+0.21(+2.23%)
Mar 29, 2005	9.473	9.616	9.467	9.485	7,933,481	-0.04(-0.46%)
Mar 28, 2005	9.460	9.566	9.460	9.529	8,296,913	-0.01(-0.13%)
Mar 24, 2005	9.504	9.685	9.479	9.541	15,721,236	-0.11(-1.10%)
Mar 23, 2005	9.616	9.672	9.573	9.647	15,018,955	-0.12(-1.21%)
Mar 22, 2005	9.896	9.940	9.729	9.765	11,539,039	-0.17(-1.69%)
Mar 21, 2005	9.977	9.983	9.871	9.934	10,527,632	-0.09(-0.87%)
Mar 18, 2005	10.10	10.11	9.971	10.02	9,330,332	-0.11(-1.05%)
Mar 17, 2005	10.09	10.18	10.06	10.13	9,304,143	+0.07(+0.68%)
Mar 16, 2005	10.15	10.21	10.03	10.06	10,680,428	-0.11(-1.04%)
Mar 15, 2005	10.23	10.23	10.15	10.16	10,659,059	+0.01(+0.06%)
Mar 14, 2005	10.16	10.19	10.10	10.16	5,967,061	+0.04(+0.43%)
Mar 11, 2005	10.18	10.22	10.11	10.11	13,158,416	-0.10(-0.98%)
Mar 10, 2005	10.18	10.25	10.11	10.21	10,972,362	+0.12(+1.23%)
Mar 09, 2005	10.14	10.21	10.06	10.09	12,616,963	-0.05(-0.49%)
Mar 08, 2005	10.09	10.27	10.08	10.14	18,591,736	+0.09(+0.93%)
Mar 07, 2005	9.971	10.10	9.965	10.05	10,986,501	-0.01(-0.12%)
Mar 04, 2005	10.01	10.10	9.983	10.06	11,224,129	+0.12(+1.25%)
Mar 03, 2005	9.965	9.996	9.871	9.934	9,582,099	-0.07(-0.75%)
Mar 02, 2005	9.983	10.03	9.934	10.01	9,952,440	-0.10(-0.99%)