Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.64	12.72	12.55	12.61	17,677,136	+0.24(+1.96%)
Jun 29, 2006	12.02	12.39	11.91	12.37	26,274,348	+0.46(+3.87%)
Jun 28, 2006	12.10	12.14	11.72	11.90	28,143,970	-0.29(-2.35%)
Jun 27, 2006	12.45	12.48	12.17	12.19	10,282,845	-0.21(-1.66%)
Jun 26, 2006	12.35	12.43	12.26	12.40	10,321,250	+0.27(+2.21%)
Jun 23, 2006	12.22	12.25	12.11	12.13	11,088,703	-0.05(-0.41%)
Jun 22, 2006	12.37	12.39	12.15	12.18	20,145,166	-0.37(-2.97%)
Jun 21, 2006	12.43	12.68	12.43	12.55	16,556,808	+0.07(+0.60%)
Jun 20, 2006	12.50	12.59	12.35	12.48	13,637,561	-0.02(-0.20%)
Jun 19, 2006	12.85	12.87	12.43	12.50	15,807,030	+0.07(+0.60%)
Jun 16, 2006	12.50	12.56	12.27	12.43	14,936,736	-0.27(-2.11%)
Jun 15, 2006	12.41	12.74	12.41	12.70	18,572,176	+0.63(+5.21%)
Jun 14, 2006	12.15	12.23	11.90	12.07	25,737,804	+0.04(+0.36%)
Jun 13, 2006	12.05	12.22	11.92	12.02	21,884,952	-0.16(-1.28%)
Jun 12, 2006	12.48	12.49	12.13	12.18	17,421,318	-0.30(-2.44%)
Jun 09, 2006	12.78	12.79	12.39	12.48	15,663,053	-0.15(-1.18%)
Jun 08, 2006	12.61	12.66	12.31	12.63	31,529,378	-0.14(-1.07%)
Jun 07, 2006	12.87	12.98	12.76	12.77	18,267,830	-0.13(-1.01%)
Jun 06, 2006	12.94	12.96	12.70	12.90	25,621,304	-0.30(-2.26%)
Jun 05, 2006	13.54	13.54	13.19	13.20	15,625,612	-0.37(-2.75%)
Jun 02, 2006	13.98	14.00	13.50	13.57	26,136,314	-0.16(-1.18%)
Jun 01, 2006	13.42	13.76	13.40	13.73	12,084,336	+0.37(+2.79%)
May 31, 2006	13.33	13.48	13.22	13.36	12,508,395	+0.06(+0.42%)
May 30, 2006	13.59	13.59	13.29	13.31	13,538,897	-0.27(-2.02%)
May 26, 2006	13.62	13.62	13.47	13.58	8,902,522	+0.22(+1.68%)
May 25, 2006	13.26	13.45	13.26	13.35	11,309,009	+0.13(+0.99%)
May 24, 2006	13.32	13.39	12.92	13.22	14,459,809	-0.03(-0.23%)
May 23, 2006	13.34	13.56	13.24	13.26	13,484,745	+0.29(+2.26%)
May 22, 2006	12.99	13.09	12.75	12.96	12,547,925	-0.24(-1.84%)
May 19, 2006	13.10	13.22	12.96	13.21	12,805,671	+0.29(+2.27%)
May 18, 2006	13.26	13.39	12.89	12.91	20,151,594	-0.23(-1.75%)
May 17, 2006	13.50	13.55	13.04	13.14	27,866,620	-0.45(-3.34%)
May 16, 2006	13.77	13.80	13.53	13.60	16,865,492	+0.11(+0.83%)
May 15, 2006	13.47	13.63	13.37	13.49	16,262,907	+0.12(+0.93%)
May 12, 2006	13.63	13.65	13.32	13.36	22,640,514	-0.24(-1.78%)
May 11, 2006	13.98	13.99	13.39	13.60	23,499,882	-0.33(-2.37%)
May 10, 2006	14.25	14.29	13.87	13.93	22,479,182	-0.44(-3.07%)
May 09, 2006	14.31	14.43	14.29	14.38	9,798,366	+0.06(+0.39%)
May 08, 2006	14.36	14.43	14.26	14.32	9,638,480	+0.06(+0.39%)
May 05, 2006	14.33	14.35	14.21	14.26	13,834,406	+0.06(+0.39%)
May 04, 2006	14.08	14.27	14.07	14.21	12,328,423	+0.01(+0.04%)
May 03, 2006	14.14	14.21	14.06	14.20	9,209,439	+0.02(+0.18%)
May 02, 2006	14.16	14.22	14.13	14.18	16,084,702	+0.07(+0.53%)
May 01, 2006	14.14	14.20	14.09	14.10	8,981,581	+0.00(+0.00%)
Apr 28, 2006	14.21	14.27	14.10	14.10	9,347,311	-0.22(-1.52%)
Apr 27, 2006	14.15	14.36	14.09	14.32	12,221,886	+0.04(+0.30%)
Apr 26, 2006	14.27	14.33	14.23	14.28	14,130,556	+0.17(+1.24%)
Apr 25, 2006	14.28	14.31	14.06	14.10	13,275,367	-0.09(-0.61%)
Apr 24, 2006	14.11	14.20	14.03	14.19	19,768,670	-0.05(-0.35%)
Apr 21, 2006	14.56	14.60	14.20	14.24	23,583,762	+0.04(+0.31%)
Apr 20, 2006	14.23	14.30	14.06	14.20	38,336,348	+0.67(+4.92%)
Apr 19, 2006	13.31	13.53	13.29	13.53	13,861,241	+0.12(+0.88%)
Apr 18, 2006	13.17	13.44	13.16	13.41	12,819,330	+0.31(+2.38%)
Apr 17, 2006	13.09	13.22	13.09	13.10	9,290,909	+0.02(+0.14%)
Apr 13, 2006	13.06	13.13	13.04	13.08	6,854,052	+0.02(+0.14%)
Apr 12, 2006	13.19	13.23	12.99	13.06	15,327,051	-0.12(-0.94%)
Apr 11, 2006	13.43	13.46	13.15	13.19	36,054,236	+0.49(+3.87%)
Apr 10, 2006	12.80	12.81	12.68	12.70	9,498,520	-0.12(-0.92%)
Apr 07, 2006	12.98	13.00	12.78	12.81	8,405,831	-0.19(-1.48%)
Apr 06, 2006	13.05	13.11	12.93	13.01	11,568,201	-0.06(-0.43%)
Apr 05, 2006	13.07	13.11	12.94	13.06	14,519,264	+0.13(+1.01%)
Apr 04, 2006	12.96	13.00	12.87	12.93	12,718,738	+0.04(+0.34%)
Apr 03, 2006	12.84	12.99	12.83	12.89	7,724,185	-0.01(-0.05%)
Mar 31, 2006	12.89	12.91	12.83	12.89	11,325,560	-0.35(-2.63%)
Mar 30, 2006	13.24	13.29	12.60	13.24	41,271,984	+0.66(+5.24%)
Mar 29, 2006	12.45	12.66	12.42	12.58	17,673,118	+0.09(+0.70%)
Mar 28, 2006	12.65	12.76	12.45	12.50	12,725,648	-0.16(-1.28%)
Mar 27, 2006	12.70	12.75	12.64	12.66	10,843,652	-0.09(-0.73%)
Mar 24, 2006	12.68	12.78	12.63	12.75	15,812,172	+0.11(+0.89%)
Mar 23, 2006	12.74	12.78	12.58	12.64	14,002,165	-0.12(-0.93%)
Mar 22, 2006	12.75	12.79	12.71	12.76	13,931,783	+0.04(+0.34%)
Mar 21, 2006	12.91	12.93	12.71	12.71	15,638,306	-0.17(-1.30%)
Mar 20, 2006	12.88	12.92	12.83	12.88	11,208,256	+0.10(+0.78%)
Mar 17, 2006	12.78	12.82	12.71	12.78	11,142,856	+0.04(+0.34%)
Mar 16, 2006	12.76	12.84	12.71	12.74	18,311,698	-0.02(-0.20%)
Mar 15, 2006	12.73	12.78	12.65	12.76	10,465,389	+0.02(+0.15%)
Mar 14, 2006	12.65	12.77	12.65	12.75	16,858,100	+0.12(+0.94%)
Mar 13, 2006	12.56	12.63	12.53	12.63	18,530,076	+0.13(+1.05%)
Mar 10, 2006	12.35	12.55	12.29	12.50	26,104,820	+0.17(+1.41%)
Mar 09, 2006	12.35	12.44	12.28	12.32	23,326,498	-0.01(-0.10%)
Mar 08, 2006	11.98	12.37	11.98	12.33	36,169,772	+0.38(+3.18%)
Mar 07, 2006	11.81	11.97	11.78	11.95	26,679,606	+0.08(+0.68%)
Mar 06, 2006	11.81	11.90	11.81	11.87	11,239,109	+0.04(+0.37%)
Mar 03, 2006	11.81	11.86	11.76	11.83	11,093,363	-0.07(-0.57%)
Mar 02, 2006	11.75	11.92	11.71	11.90	26,103,052	+0.07(+0.63%)
Mar 01, 2006	11.60	11.85	11.58	11.82	18,860,936	+0.26(+2.26%)
Feb 28, 2006	11.69	11.73	11.56	11.56	12,828,810	-0.13(-1.12%)
Feb 27, 2006	11.67	11.72	11.62	11.69	11,177,404	-0.05(-0.42%)
Feb 24, 2006	11.73	11.79	11.72	11.74	7,359,259	-0.02(-0.16%)
Feb 23, 2006	11.80	11.84	11.73	11.76	7,636,449	-0.02(-0.16%)
Feb 22, 2006	11.63	11.79	11.62	11.78	7,435,266	+0.13(+1.12%)
Feb 21, 2006	11.71	11.74	11.64	11.65	5,938,764	-0.03(-0.27%)
Feb 17, 2006	11.74	11.76	11.65	11.68	9,910,849	-0.06(-0.53%)
Feb 16, 2006	11.76	11.82	11.68	11.74	23,096,068	+0.06(+0.53%)
Feb 15, 2006	11.63	11.78	11.54	11.68	26,848,652	+0.16(+1.35%)
Feb 14, 2006	11.28	11.58	11.26	11.53	24,162,404	+0.35(+3.18%)
Feb 13, 2006	11.06	11.20	11.05	11.17	13,098,287	-0.02(-0.22%)
Feb 10, 2006	11.25	11.26	11.08	11.20	7,685,459	-0.08(-0.72%)
Feb 09, 2006	11.26	11.38	11.23	11.28	11,484,482	-0.01(-0.05%)
Feb 08, 2006	11.10	11.33	11.05	11.28	13,459,195	+0.26(+2.31%)
Feb 07, 2006	11.10	11.12	10.98	11.03	13,071,773	-0.12(-1.12%)
Feb 06, 2006	11.18	11.22	11.10	11.15	10,827,744	-0.14(-1.27%)
Feb 03, 2006	11.18	11.33	11.15	11.30	12,265,433	-0.09(-0.82%)
Feb 02, 2006	11.54	11.55	11.36	11.39	20,167,502	-0.13(-1.13%)
Feb 01, 2006	11.39	11.54	11.38	11.52	12,960,897	+0.08(+0.71%)
Jan 31, 2006	11.39	11.46	11.34	11.44	17,639,694	+0.18(+1.60%)
Jan 30, 2006	11.25	11.31	11.23	11.26	10,281,560	+0.02(+0.22%)
Jan 27, 2006	11.38	11.40	11.18	11.23	26,930,924	-0.09(-0.82%)
Jan 26, 2006	11.33	11.43	11.17	11.33	57,940,472	-0.18(-1.57%)
Jan 25, 2006	11.46	11.59	11.44	11.51	13,923,428	+0.15(+1.32%)
Jan 24, 2006	11.36	11.48	11.33	11.36	19,544,026	-0.03(-0.27%)
Jan 23, 2006	11.39	11.46	11.33	11.39	13,685,446	+0.11(+0.99%)
Jan 20, 2006	11.48	11.54	11.25	11.28	27,571,594	-0.40(-3.41%)
Jan 19, 2006	11.50	11.77	11.50	11.67	27,050,156	+0.15(+1.30%)
Jan 18, 2006	11.39	11.56	11.38	11.53	13,498,082	-0.10(-0.86%)
Jan 17, 2006	11.56	11.63	11.54	11.62	12,949,970	-0.13(-1.11%)
Jan 13, 2006	11.61	11.77	11.58	11.76	10,616,115	+0.07(+0.59%)
Jan 12, 2006	11.70	11.80	11.61	11.69	20,941,864	-0.08(-0.69%)
Jan 11, 2006	11.89	11.89	11.72	11.77	41,013,276	-0.20(-1.66%)
Jan 10, 2006	11.87	12.02	11.83	11.97	28,693,850	-0.17(-1.38%)
Jan 09, 2006	12.19	12.24	12.11	12.14	33,615,448	-0.15(-1.22%)
Jan 06, 2006	12.41	12.41	12.27	12.28	35,324,704	+0.11(+0.92%)
Jan 05, 2006	12.03	12.21	12.01	12.17	67,019,432	+0.28(+2.35%)
Jan 04, 2006	11.79	11.92	11.77	11.89	23,045,130	+0.25(+2.14%)
Jan 03, 2006	11.59	11.70	11.50	11.64	20,060,322	+0.26(+2.24%)
Dec 30, 2005	11.36	11.43	11.30	11.39	10,512,310	-0.11(-0.97%)
Dec 29, 2005	11.51	11.54	11.48	11.50	5,186,415	-0.02(-0.16%)
Dec 28, 2005	11.58	11.61	11.48	11.52	7,144,257	-0.03(-0.27%)
Dec 27, 2005	11.62	11.64	11.50	11.55	10,979,595	-0.04(-0.32%)
Dec 23, 2005	11.58	11.66	11.58	11.59	9,435,208	+0.08(+0.70%)
Dec 22, 2005	11.47	11.52	11.43	11.51	16,590,071	+0.06(+0.54%)
Dec 21, 2005	11.43	11.46	11.34	11.44	17,360,576	+0.06(+0.49%)
Dec 20, 2005	11.51	11.52	11.36	11.39	15,413,502	-0.12(-1.03%)
Dec 19, 2005	11.59	11.71	11.49	11.51	20,347,314	-0.02(-0.22%)
Dec 16, 2005	11.54	11.61	11.49	11.53	19,097,148	+0.16(+1.42%)
Dec 15, 2005	11.49	11.49	11.33	11.37	11,816,466	-0.12(-1.03%)
Dec 14, 2005	11.56	11.58	11.46	11.49	18,695,104	+0.06(+0.49%)
Dec 13, 2005	11.39	11.50	11.34	11.43	14,503,035	+0.09(+0.82%)
Dec 12, 2005	11.40	11.45	11.31	11.34	17,516,606	+0.11(+0.94%)
Dec 09, 2005	11.25	11.27	11.14	11.23	20,273,074	-0.04(-0.33%)
Dec 08, 2005	11.13	11.39	11.24	11.27	32,230,788	+0.21(+1.86%)
Dec 07, 2005	11.06	11.18	11.02	11.06	24,484,748	+0.07(+0.62%)
Dec 06, 2005	10.95	11.08	10.93	11.00	12,852,914	+0.07(+0.68%)
Dec 05, 2005	10.89	10.98	10.87	10.92	17,477,880	+0.12(+1.10%)
Dec 02, 2005	10.98	11.00	10.74	10.80	14,419,315	-0.16(-1.42%)
Dec 01, 2005	10.57	11.07	10.55	10.96	25,649,104	+0.33(+3.10%)
Nov 30, 2005	10.69	10.73	10.62	10.63	9,804,312	-0.16(-1.44%)
Nov 29, 2005	10.73	10.82	10.72	10.78	15,301,983	+0.03(+0.29%)
Nov 28, 2005	10.82	10.84	10.74	10.75	9,271,305	-0.14(-1.26%)
Nov 25, 2005	10.91	10.92	10.83	10.89	5,539,772	+0.04(+0.34%)
Nov 23, 2005	10.79	10.93	10.78	10.85	15,831,455	+0.09(+0.81%)
Nov 22, 2005	10.77	10.80	10.72	10.77	16,863,082	-0.08(-0.75%)
Nov 21, 2005	10.85	10.87	10.78	10.85	8,850,780	+0.06(+0.52%)
Nov 18, 2005	10.83	10.84	10.71	10.79	12,958,005	+0.06(+0.58%)
Nov 17, 2005	10.60	10.77	10.60	10.73	18,403,292	+0.20(+1.89%)
Nov 16, 2005	10.57	10.60	10.49	10.53	10,949,707	-0.07(-0.65%)
Nov 15, 2005	10.69	10.69	10.57	10.60	11,151,212	-0.17(-1.62%)
Nov 14, 2005	10.73	10.82	10.73	10.77	14,796,775	+0.08(+0.76%)
Nov 11, 2005	10.66	10.72	10.64	10.69	8,244,337	+0.04(+0.35%)
Nov 10, 2005	10.58	10.67	10.53	10.65	11,340,022	+0.05(+0.47%)
Nov 09, 2005	10.63	10.64	10.54	10.60	13,236,962	-0.02(-0.23%)
Nov 08, 2005	10.57	10.69	10.55	10.63	16,643,419	+0.02(+0.23%)
Nov 07, 2005	10.69	10.67	10.56	10.60	16,545,720	-0.07(-0.70%)
Nov 04, 2005	10.76	10.81	10.60	10.68	19,449,540	-0.12(-1.09%)
Nov 03, 2005	10.77	10.85	10.74	10.80	38,104,472	+0.10(+0.93%)
Nov 02, 2005	10.54	10.75	10.52	10.70	26,048,418	+0.16(+1.54%)
Nov 01, 2005	10.49	10.63	10.47	10.54	40,804,216	+0.07(+0.65%)
Oct 31, 2005	10.19	10.52	10.17	10.47	42,196,912	+0.33(+3.25%)
Oct 28, 2005	10.10	10.14	10.02	10.14	17,349,490	+0.16(+1.62%)
Oct 27, 2005	10.11	10.12	9.970	9.976	11,103,005	-0.11(-1.11%)
Oct 26, 2005	10.10	10.19	10.08	10.09	7,684,977	-0.05(-0.49%)
Oct 25, 2005	10.13	10.22	10.09	10.14	13,421,915	+0.07(+0.74%)
Oct 24, 2005	10.00	10.08	9.988	10.06	14,243,039	+0.05(+0.50%)
Oct 21, 2005	10.05	10.08	9.938	10.01	26,220,838	+0.12(+1.19%)
Oct 20, 2005	9.982	10.06	9.839	9.895	68,700,080	-0.72(-6.74%)
Oct 19, 2005	10.35	10.69	10.35	10.61	26,651,004	+0.11(+1.07%)
Oct 18, 2005	10.49	10.55	10.45	10.50	12,816,116	-0.06(-0.59%)
Oct 17, 2005	10.58	10.62	10.51	10.56	19,996,368	+0.02(+0.18%)
Oct 14, 2005	10.50	10.57	10.47	10.54	13,202,092	+0.08(+0.77%)
Oct 13, 2005	10.32	10.49	10.31	10.46	9,039,912	-0.01(-0.06%)
Oct 12, 2005	10.52	10.60	10.44	10.47	12,989,018	-0.05(-0.47%)
Oct 11, 2005	10.51	10.60	10.45	10.52	38,271,268	+0.05(+0.48%)
Oct 10, 2005	10.44	10.47	10.34	10.47	9,866,981	+0.03(+0.30%)
Oct 07, 2005	10.47	10.49	10.37	10.44	8,465,286	-0.02(-0.24%)
Oct 06, 2005	10.41	10.54	10.41	10.46	11,697,395	+0.06(+0.54%)
Oct 05, 2005	10.56	10.58	10.41	10.41	11,117,306	-0.17(-1.59%)
Oct 04, 2005	10.62	10.72	10.52	10.57	13,895,628	-0.02(-0.18%)
Oct 03, 2005	10.52	10.64	10.52	10.59	20,544,800	+0.07(+0.65%)
Sep 30, 2005	10.31	10.55	10.31	10.52	32,327,522	+0.28(+2.73%)
Sep 29, 2005	10.11	10.26	10.08	10.24	12,039,664	+0.09(+0.86%)
Sep 28, 2005	10.16	10.17	10.08	10.16	14,415,298	+0.01(+0.06%)
Sep 27, 2005	10.19	10.22	10.11	10.15	20,461,564	-0.18(-1.75%)
Sep 26, 2005	10.18	10.33	10.17	10.33	15,420,411	+0.19(+1.84%)
Sep 23, 2005	10.14	10.16	10.02	10.14	15,052,754	-0.04(-0.37%)
Sep 22, 2005	10.13	10.20	10.11	10.18	13,688,982	+0.01(+0.06%)
Sep 21, 2005	10.23	10.26	10.14	10.17	15,091,801	-0.05(-0.49%)
Sep 20, 2005	10.22	10.36	10.21	10.22	13,955,565	-0.03(-0.30%)
Sep 19, 2005	10.24	10.28	10.21	10.26	9,709,505	-0.08(-0.78%)
Sep 16, 2005	10.34	10.34	10.24	10.34	11,803,129	+0.00(+0.00%)
Sep 15, 2005	10.37	10.41	10.32	10.34	9,988,623	-0.11(-1.01%)
Sep 14, 2005	10.42	10.50	10.41	10.44	22,051,426	-0.02(-0.18%)
Sep 13, 2005	10.41	10.50	10.35	10.46	50,750,740	+0.46(+4.60%)
Sep 12, 2005	9.951	10.01	9.932	10.00	11,319,775	-0.09(-0.86%)
Sep 09, 2005	10.02	10.13	10.02	10.09	14,371,591	+0.17(+1.76%)
Sep 08, 2005	9.970	9.988	9.895	9.914	11,399,959	-0.12(-1.18%)
Sep 07, 2005	9.988	10.04	9.932	10.03	11,864,995	-0.02(-0.19%)
Sep 06, 2005	10.05	10.05	9.945	10.05	10,366,404	+0.16(+1.64%)
Sep 02, 2005	9.864	9.938	9.833	9.889	6,096,722	+0.02(+0.19%)
Sep 01, 2005	9.876	9.907	9.833	9.870	11,188,170	+0.06(+0.57%)
Aug 31, 2005	9.658	9.826	9.627	9.814	10,582,853	+0.12(+1.22%)
Aug 30, 2005	9.683	9.696	9.621	9.696	6,492,018	+0.01(+0.13%)
Aug 29, 2005	9.627	9.696	9.609	9.683	4,597,649	+0.04(+0.39%)
Aug 26, 2005	9.702	9.708	9.602	9.646	8,135,551	-0.07(-0.70%)
Aug 25, 2005	9.683	9.727	9.665	9.714	13,207,716	+0.04(+0.39%)
Aug 24, 2005	9.733	9.789	9.646	9.677	20,654,552	-0.08(-0.83%)
Aug 23, 2005	9.826	9.833	9.689	9.758	9,317,744	-0.04(-0.38%)
Aug 22, 2005	9.814	9.851	9.721	9.795	9,300,389	+0.05(+0.51%)
Aug 19, 2005	9.764	9.802	9.739	9.745	8,732,191	-0.02(-0.19%)
Aug 18, 2005	9.708	9.783	9.683	9.764	10,599,404	-0.06(-0.63%)
Aug 17, 2005	9.783	9.864	9.764	9.826	14,029,483	-0.07(-0.69%)
Aug 16, 2005	10.08	10.08	9.876	9.895	16,800,734	-0.16(-1.61%)
Aug 15, 2005	10.04	10.08	9.957	10.06	11,485,928	-0.02(-0.25%)
Aug 12, 2005	10.16	10.22	10.05	10.08	13,681,429	-0.14(-1.40%)
Aug 11, 2005	10.16	10.23	10.13	10.22	11,917,219	+0.09(+0.86%)
Aug 10, 2005	10.24	10.33	10.13	10.14	22,464,076	-0.01(-0.12%)
Aug 09, 2005	10.20	10.22	10.11	10.15	15,570,013	+0.14(+1.43%)
Aug 08, 2005	10.13	10.16	10.01	10.01	15,225,656	+0.09(+0.88%)
Aug 05, 2005	10.04	10.05	9.895	9.920	8,773,167	-0.07(-0.69%)
Aug 04, 2005	9.988	10.06	9.926	9.988	16,127,445	-0.09(-0.93%)
Aug 03, 2005	10.00	10.11	9.988	10.08	10,622,382	+0.08(+0.81%)
Aug 02, 2005	10.01	10.04	9.970	10.00	14,032,214	+0.09(+0.88%)
Aug 01, 2005	9.895	9.926	9.833	9.914	12,224,618	-0.01(-0.13%)
Jul 29, 2005	9.926	9.970	9.864	9.926	12,571,064	-0.07(-0.68%)
Jul 28, 2005	9.951	10.06	9.926	9.994	20,476,348	+0.12(+1.20%)
Jul 27, 2005	9.845	9.901	9.795	9.876	24,057,634	+0.14(+1.41%)
Jul 26, 2005	9.652	9.758	9.577	9.739	28,012,366	+0.29(+3.10%)
Jul 25, 2005	9.590	9.596	9.441	9.447	34,359,440	-0.24(-2.44%)
Jul 22, 2005	9.839	9.870	9.677	9.683	28,779,818	-0.14(-1.39%)
Jul 21, 2005	9.994	10.00	9.795	9.820	129,761,952	-1.29(-11.65%)
Jul 20, 2005	10.95	11.16	10.92	11.11	22,865,158	-0.11(-0.94%)
Jul 19, 2005	11.09	11.25	11.06	11.22	13,896,110	+0.14(+1.24%)
Jul 18, 2005	11.08	11.16	11.03	11.08	10,931,067	-0.09(-0.83%)
Jul 15, 2005	11.05	11.22	11.00	11.18	13,363,746	+0.01(+0.11%)
Jul 14, 2005	11.18	11.25	11.13	11.16	22,515,498	+0.11(+0.96%)
Jul 13, 2005	10.98	11.09	10.97	11.06	10,984,255	+0.08(+0.74%)
Jul 12, 2005	10.95	11.05	10.83	10.98	12,447,012	+0.09(+0.80%)
Jul 11, 2005	10.80	10.92	10.80	10.89	14,274,213	+0.22(+2.10%)
Jul 08, 2005	10.47	10.68	10.45	10.67	11,459,414	+0.24(+2.27%)
Jul 07, 2005	10.26	10.44	10.26	10.43	15,139,687	-0.05(-0.48%)
Jul 06, 2005	10.54	10.55	10.45	10.48	14,489,698	+0.02(+0.24%)
Jul 05, 2005	10.30	10.47	10.26	10.45	15,447,568	+0.11(+1.02%)