Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.191	8.396	8.141	8.303	40,133,976	+0.21(+2.54%)
Jul 30, 2009	8.097	8.247	8.073	8.097	42,783,100	+0.01(+0.08%)
Jul 29, 2009	8.129	8.185	8.041	8.091	35,653,444	-0.09(-1.14%)
Jul 28, 2009	8.141	8.185	8.054	8.185	37,340,560	+0.02(+0.23%)
Jul 27, 2009	8.185	8.197	8.085	8.166	36,463,436	-0.05(-0.61%)
Jul 24, 2009	8.203	8.278	8.085	8.216	33,772,432	-0.08(-0.98%)
Jul 23, 2009	8.141	8.378	8.110	8.297	36,861,492	+0.21(+2.54%)
Jul 22, 2009	7.848	8.209	7.805	8.091	68,277,216	+0.12(+1.48%)
Jul 21, 2009	8.066	8.091	7.911	7.973	61,540,452	-0.05(-0.62%)
Jul 20, 2009	8.247	8.340	7.998	8.023	80,571,480	-0.31(-3.73%)
Jul 17, 2009	8.116	8.334	7.985	8.334	67,705,152	-0.04(-0.52%)
Jul 16, 2009	8.527	8.595	8.253	8.378	158,626,880	-1.38(-14.16%)
Jul 15, 2009	9.560	9.815	9.485	9.759	55,466,888	+0.60(+6.59%)
Jul 14, 2009	9.199	9.224	8.931	9.156	42,201,948	-0.07(-0.81%)
Jul 13, 2009	9.019	9.299	8.919	9.230	35,216,732	+0.40(+4.58%)
Jul 10, 2009	8.813	8.900	8.670	8.826	22,341,218	-0.06(-0.70%)
Jul 09, 2009	8.975	9.025	8.838	8.888	24,188,258	+0.07(+0.78%)
Jul 08, 2009	8.857	8.900	8.651	8.819	29,106,458	-0.03(-0.35%)
Jul 07, 2009	9.019	9.056	8.819	8.851	29,862,180	-0.13(-1.46%)
Jul 06, 2009	8.894	9.025	8.869	8.981	22,740,370	-0.08(-0.89%)
Jul 02, 2009	9.143	9.193	9.000	9.062	20,020,994	-0.13(-1.42%)
Jul 01, 2009	9.286	9.355	9.162	9.193	30,883,414	+0.12(+1.30%)
Jun 30, 2009	9.429	9.429	9.025	9.075	39,702,584	-0.27(-2.86%)
Jun 29, 2009	9.367	9.404	9.280	9.342	23,483,962	+0.12(+1.28%)
Jun 26, 2009	9.274	9.336	9.199	9.224	21,047,098	+0.08(+0.88%)
Jun 25, 2009	9.025	9.162	8.919	9.143	26,596,934	+0.04(+0.48%)
Jun 24, 2009	9.187	9.292	9.037	9.099	30,110,198	+0.10(+1.11%)
Jun 23, 2009	9.043	9.050	8.813	9.000	29,965,066	+0.24(+2.70%)
Jun 22, 2009	9.006	9.019	8.720	8.763	25,636,390	-0.37(-4.02%)
Jun 19, 2009	9.174	9.268	8.938	9.131	36,429,940	-0.09(-1.01%)
Jun 18, 2009	9.205	9.342	9.099	9.224	23,551,886	+0.01(+0.07%)
Jun 17, 2009	9.274	9.305	9.043	9.218	22,906,728	+0.01(+0.14%)
Jun 16, 2009	9.442	9.460	9.162	9.205	25,092,794	-0.11(-1.14%)
Jun 15, 2009	9.510	9.529	9.187	9.311	26,060,908	-0.45(-4.59%)
Jun 12, 2009	9.765	9.765	9.554	9.759	25,169,866	-0.17(-1.75%)
Jun 11, 2009	9.853	10.05	9.834	9.934	21,303,478	+0.03(+0.31%)
Jun 10, 2009	10.06	10.07	9.784	9.902	27,485,256	+0.04(+0.38%)
Jun 09, 2009	9.877	9.965	9.747	9.865	33,806,816	+0.34(+3.59%)
Jun 08, 2009	9.417	9.604	9.317	9.523	19,539,822	+0.05(+0.53%)
Jun 05, 2009	9.703	9.722	9.386	9.473	26,287,778	-0.07(-0.78%)
Jun 04, 2009	9.641	9.709	9.423	9.548	24,699,744	+0.02(+0.26%)
Jun 03, 2009	9.790	9.821	9.423	9.523	52,963,120	-0.53(-5.26%)
Jun 02, 2009	10.21	10.32	10.02	10.05	52,390,988	-0.01(-0.12%)
Jun 01, 2009	9.927	10.22	9.818	10.06	28,246,496	+0.54(+5.69%)
May 29, 2009	9.722	9.728	9.411	9.523	24,755,614	-0.06(-0.58%)
May 28, 2009	9.573	9.635	9.305	9.579	24,975,398	+0.24(+2.60%)
May 27, 2009	9.448	9.535	9.199	9.336	27,807,590	+0.07(+0.81%)
May 26, 2009	8.981	9.418	8.969	9.261	28,067,056	+0.14(+1.50%)
May 22, 2009	9.429	9.429	9.110	9.124	24,465,554	-0.17(-1.87%)
May 21, 2009	9.224	9.299	9.056	9.299	29,770,600	-0.14(-1.52%)
May 20, 2009	9.678	9.741	9.398	9.442	32,822,392	-0.03(-0.33%)
May 19, 2009	9.355	9.563	9.255	9.473	26,871,038	+0.37(+4.03%)
May 18, 2009	8.900	9.118	8.900	9.106	27,201,934	+0.33(+3.76%)
May 15, 2009	8.900	9.012	8.689	8.776	28,597,310	+0.16(+1.88%)
May 14, 2009	8.434	8.714	8.427	8.614	16,812,578	+0.20(+2.37%)
May 13, 2009	8.639	8.658	8.353	8.415	39,670,672	-0.27(-3.15%)
May 12, 2009	8.894	8.907	8.533	8.689	25,486,122	-0.23(-2.58%)
May 11, 2009	8.894	8.987	8.770	8.919	15,010,390	-0.26(-2.85%)
May 08, 2009	9.199	9.286	8.851	9.180	24,182,760	+0.26(+2.86%)
May 07, 2009	9.529	9.554	8.900	8.925	21,022,942	-0.52(-5.53%)
May 06, 2009	9.579	9.579	9.221	9.448	16,744,480	+0.28(+3.05%)
May 05, 2009	9.548	9.582	9.137	9.168	36,738,492	-0.43(-4.47%)
May 04, 2009	9.180	9.597	9.162	9.597	26,598,588	+0.70(+7.83%)
May 01, 2009	8.546	8.950	8.546	8.900	17,678,146	+0.10(+1.13%)
Apr 30, 2009	8.907	9.031	8.633	8.801	30,313,680	+0.16(+1.80%)
Apr 29, 2009	8.390	8.757	8.371	8.645	25,247,412	+0.44(+5.39%)
Apr 28, 2009	8.228	8.334	8.147	8.203	31,497,376	-0.19(-2.23%)
Apr 27, 2009	8.465	8.602	8.315	8.390	31,642,726	-0.32(-3.71%)
Apr 24, 2009	8.838	8.913	8.664	8.714	45,208,492	-0.50(-5.41%)
Apr 23, 2009	9.336	9.355	9.037	9.212	26,479,324	+0.11(+1.16%)
Apr 22, 2009	9.019	9.311	8.994	9.106	26,546,030	-0.16(-1.75%)
Apr 21, 2009	8.907	9.286	8.882	9.268	27,682,040	+0.33(+3.69%)
Apr 20, 2009	9.193	9.199	8.925	8.938	30,102,652	-0.38(-4.07%)
Apr 17, 2009	9.230	9.417	9.149	9.317	31,541,270	+0.06(+0.60%)
Apr 16, 2009	9.286	9.299	8.944	9.261	73,827,072	+0.95(+11.38%)
Apr 15, 2009	8.297	8.427	8.091	8.315	43,006,440	-0.27(-3.19%)
Apr 14, 2009	8.527	8.763	8.465	8.589	23,686,264	-0.14(-1.64%)
Apr 13, 2009	8.365	8.795	8.365	8.732	22,611,942	+0.14(+1.67%)
Apr 09, 2009	8.440	8.595	8.402	8.589	30,719,448	+0.34(+4.07%)
Apr 08, 2009	7.973	8.284	7.948	8.253	32,234,278	+0.39(+4.91%)
Apr 07, 2009	7.792	7.911	7.755	7.867	25,803,684	-0.40(-4.89%)
Apr 06, 2009	8.122	8.297	8.048	8.272	29,717,424	+0.08(+0.99%)
Apr 03, 2009	8.097	8.203	7.873	8.191	22,690,964	-0.01(-0.15%)
Apr 02, 2009	7.954	8.477	7.904	8.203	47,039,456	+0.67(+8.84%)
Apr 01, 2009	7.145	7.587	7.133	7.537	31,156,740	+0.27(+3.77%)
Mar 31, 2009	7.151	7.407	7.142	7.263	30,189,664	+0.26(+3.73%)
Mar 30, 2009	6.996	7.027	6.853	7.002	23,192,100	-0.53(-7.02%)
Mar 26, 2009	7.369	7.643	7.344	7.531	28,680,490	-0.05(-0.66%)
Mar 25, 2009	7.431	7.693	7.388	7.581	33,409,014	+0.20(+2.70%)
Mar 24, 2009	7.338	7.531	7.301	7.382	27,346,380	+0.01(+0.17%)
Mar 23, 2009	7.158	7.369	7.133	7.369	24,651,738	+0.45(+6.57%)
Mar 20, 2009	7.070	7.189	6.878	6.915	39,853,100	-0.55(-7.42%)
Mar 19, 2009	7.556	7.587	7.419	7.469	30,507,232	+0.10(+1.35%)
Mar 18, 2009	7.046	7.369	7.014	7.369	40,338,112	+0.22(+3.14%)
Mar 17, 2009	6.934	7.151	6.865	7.145	25,422,944	+0.08(+1.15%)
Mar 16, 2009	7.095	7.307	7.014	7.064	47,170,072	+0.27(+4.03%)
Mar 13, 2009	6.747	6.815	6.604	6.790	0	-0.08(-1.18%)
Mar 12, 2009	6.647	6.884	6.572	6.871	51,581,036	+0.51(+8.02%)
Mar 11, 2009	6.566	6.610	6.199	6.361	51,655,444	+0.32(+5.25%)
Mar 10, 2009	5.795	6.100	5.757	6.044	41,978,588	+0.59(+10.84%)
Mar 09, 2009	5.284	5.595	5.272	5.452	30,109,734	+0.01(+0.23%)
Mar 06, 2009	5.608	5.707	5.303	5.440	0	-0.19(-3.43%)
Mar 05, 2009	5.726	5.882	5.608	5.633	35,461,120	-0.24(-4.13%)
Mar 04, 2009	5.907	5.987	5.770	5.875	44,857,888	+0.44(+8.01%)
Mar 02, 2009	5.670	5.726	5.409	5.440	46,210,488	-0.39(-6.63%)
Feb 27, 2009	5.813	6.006	5.739	5.826	0	-0.10(-1.68%)
Feb 26, 2009	6.118	6.156	5.894	5.925	37,708,016	-0.24(-3.84%)
Feb 25, 2009	6.199	6.280	6.006	6.162	32,353,812	-0.16(-2.46%)
Feb 24, 2009	6.174	6.330	6.081	6.317	48,362,640	+0.08(+1.30%)
Feb 23, 2009	6.510	6.510	6.212	6.236	29,698,886	-0.21(-3.19%)
Feb 20, 2009	6.392	6.541	6.280	6.442	42,957,996	-0.18(-2.73%)
Feb 19, 2009	6.871	6.890	6.585	6.622	38,477,604	-0.24(-3.54%)
Feb 18, 2009	7.083	7.089	6.790	6.865	45,741,556	-0.06(-0.90%)
Feb 17, 2009	7.064	7.095	6.884	6.927	48,924,272	-0.58(-7.71%)
Feb 13, 2009	7.680	7.786	7.463	7.506	42,813,144	-0.24(-3.05%)
Feb 12, 2009	7.562	7.749	7.487	7.743	33,487,810	+0.02(+0.24%)
Feb 11, 2009	7.848	7.886	7.575	7.724	38,793,596	-0.08(-1.04%)
Feb 10, 2009	7.998	8.085	7.768	7.805	46,987,116	-0.42(-5.14%)
Feb 09, 2009	8.340	8.378	8.191	8.228	26,331,114	-0.07(-0.83%)
Feb 06, 2009	8.110	8.427	8.110	8.297	61,098,956	+0.17(+2.15%)
Feb 05, 2009	7.836	8.261	7.774	8.122	78,940,648	+0.21(+2.59%)
Feb 04, 2009	7.768	8.066	7.730	7.917	48,205,560	+0.12(+1.52%)
Feb 03, 2009	7.531	7.848	7.444	7.799	50,052,352	+0.31(+4.16%)
Feb 02, 2009	7.550	7.668	7.419	7.487	38,362,636	-0.15(-1.96%)
Jan 30, 2009	7.718	7.786	7.581	7.637	0	+0.02(+0.33%)
Jan 29, 2009	7.830	7.867	7.550	7.612	30,322,094	-0.47(-5.78%)
Jan 28, 2009	8.185	8.241	7.948	8.079	40,660,464	+0.26(+3.34%)
Jan 27, 2009	7.811	7.931	7.712	7.817	30,655,956	+0.41(+5.55%)
Jan 26, 2009	7.649	7.705	7.301	7.407	39,914,664	-0.19(-2.46%)
Jan 23, 2009	7.344	7.724	7.313	7.593	43,009,976	-0.06(-0.81%)
Jan 22, 2009	7.475	7.749	7.394	7.656	93,246,456	-0.88(-10.28%)
Jan 21, 2009	8.209	8.570	8.079	8.533	35,577,800	+0.48(+5.95%)
Jan 20, 2009	8.508	8.521	8.054	8.054	36,471,168	-0.67(-7.64%)
Jan 16, 2009	8.882	8.925	8.608	8.720	42,602,816	-0.02(-0.28%)
Jan 15, 2009	8.521	8.819	8.247	8.745	37,035,612	+0.35(+4.15%)
Jan 14, 2009	8.514	8.620	8.340	8.396	48,050,508	-0.51(-5.73%)
Jan 13, 2009	8.975	9.124	8.739	8.907	30,999,982	-0.27(-2.98%)
Jan 12, 2009	9.492	9.504	9.106	9.180	26,282,494	-0.29(-3.02%)
Jan 09, 2009	9.604	9.697	9.386	9.467	27,534,926	-0.10(-1.04%)
Jan 08, 2009	9.535	9.591	9.274	9.566	27,041,766	-0.18(-1.85%)
Jan 07, 2009	9.846	9.983	9.629	9.747	31,940,670	-0.34(-3.39%)
Jan 06, 2009	9.977	10.19	9.871	10.09	17,189,882	+0.18(+1.82%)
Jan 05, 2009	9.909	10.06	9.753	9.909	19,542,524	-0.04(-0.38%)
Jan 02, 2009	9.691	9.983	9.610	9.946	0	+0.24(+2.44%)
Jan 01, 2009	9.616	9.921	9.616	9.709	0	+0.00(+0.00%)
Dec 31, 2008	9.616	9.921	9.616	9.709	17,251,632	-0.11(-1.08%)
Dec 30, 2008	9.535	9.834	9.460	9.815	15,067,179	+0.49(+5.20%)
Dec 29, 2008	9.510	9.535	9.236	9.330	13,125,082	-0.29(-3.04%)
Dec 26, 2008	9.367	9.635	9.324	9.622	7,362,691	+0.26(+2.79%)
Dec 24, 2008	9.342	9.448	9.255	9.361	4,556,774	-0.09(-0.92%)
Dec 23, 2008	9.604	9.790	9.398	9.448	20,457,126	-0.08(-0.85%)
Dec 22, 2008	9.666	9.703	9.411	9.529	19,126,564	-0.24(-2.42%)
Dec 19, 2008	10.06	10.08	9.610	9.765	21,732,524	-0.10(-1.01%)
Dec 18, 2008	10.32	10.32	9.753	9.865	27,516,002	-0.41(-4.00%)
Dec 17, 2008	10.05	10.41	9.971	10.28	27,552,574	+0.12(+1.23%)
Dec 16, 2008	9.765	10.18	9.660	10.15	36,663,732	+0.62(+6.53%)
Dec 15, 2008	9.647	9.678	9.355	9.529	22,822,400	-0.04(-0.39%)
Dec 12, 2008	9.317	9.627	9.243	9.566	0	+0.09(+0.99%)
Dec 11, 2008	9.510	9.747	9.342	9.473	27,982,788	+0.00(+0.00%)
Dec 10, 2008	9.367	9.622	9.255	9.473	30,314,594	+0.36(+3.96%)
Dec 09, 2008	9.131	9.311	8.994	9.112	33,405,370	+0.19(+2.09%)
Dec 08, 2008	8.701	9.000	8.651	8.925	37,123,128	+0.59(+7.09%)
Dec 05, 2008	8.378	8.416	8.009	8.334	0	-0.27(-3.18%)
Dec 04, 2008	8.546	8.851	8.415	8.608	30,625,158	+0.33(+3.98%)
Dec 03, 2008	8.066	8.390	8.029	8.278	42,369,064	-0.21(-2.49%)
Dec 02, 2008	8.353	8.645	8.247	8.490	33,575,208	+0.35(+4.28%)
Dec 01, 2008	8.415	8.452	8.122	8.141	21,609,054	-0.68(-7.69%)
Nov 28, 2008	8.757	8.900	8.664	8.819	11,890,668	-0.28(-3.08%)
Nov 26, 2008	8.776	9.124	8.739	9.099	24,657,316	+0.27(+3.03%)
Nov 25, 2008	8.919	8.944	8.589	8.832	44,134,816	+0.29(+3.43%)
Nov 24, 2008	8.141	8.714	8.073	8.539	30,498,010	+0.49(+6.11%)
Nov 21, 2008	8.160	8.192	7.519	8.048	36,526,052	+0.36(+4.70%)
Nov 20, 2008	8.116	8.384	7.556	7.687	34,048,416	-0.39(-4.85%)
Nov 19, 2008	8.527	8.745	8.010	8.079	55,461,264	-0.21(-2.55%)
Nov 18, 2008	8.085	8.402	7.954	8.290	31,257,730	+0.41(+5.21%)
Nov 17, 2008	8.004	8.185	7.805	7.880	34,879,084	+0.04(+0.56%)
Nov 14, 2008	7.736	8.185	7.606	7.836	0	-0.97(-11.02%)
Nov 13, 2008	8.048	8.819	7.768	8.807	45,135,728	+0.89(+11.24%)
Nov 12, 2008	8.297	8.365	7.811	7.917	40,189,356	-0.70(-8.16%)
Nov 11, 2008	9.006	9.050	8.384	8.620	34,379,176	-0.62(-6.73%)
Nov 10, 2008	9.896	9.896	9.118	9.243	30,079,440	-0.28(-2.94%)
Nov 07, 2008	9.255	9.616	9.174	9.523	29,561,868	+0.37(+4.01%)
Nov 06, 2008	9.828	9.952	9.031	9.156	29,746,778	-0.88(-8.75%)
Nov 05, 2008	10.27	10.49	9.990	10.03	27,803,650	-0.39(-3.70%)
Nov 04, 2008	10.39	10.61	10.18	10.42	27,882,666	+0.57(+5.82%)
Nov 03, 2008	9.772	9.990	9.728	9.846	26,154,204	+0.40(+4.22%)
Oct 31, 2008	9.840	9.865	9.342	9.448	56,185,076	-0.88(-8.55%)
Oct 30, 2008	10.44	10.49	9.958	10.33	34,244,548	+0.57(+5.80%)
Oct 29, 2008	9.915	10.25	9.678	9.765	35,097,640	-0.20(-2.00%)
Oct 28, 2008	9.230	9.996	8.788	9.965	57,229,016	+0.79(+8.62%)
Oct 27, 2008	9.093	9.709	9.081	9.174	33,259,264	-0.44(-4.53%)
Oct 24, 2008	8.857	10.07	8.832	9.610	31,555,142	-0.31(-3.14%)
Oct 23, 2008	9.566	10.12	9.373	9.921	30,577,120	+0.39(+4.05%)
Oct 22, 2008	10.10	10.15	9.243	9.535	26,789,636	-1.01(-9.62%)
Oct 21, 2008	10.64	10.89	10.51	10.55	41,103,632	-0.62(-5.57%)
Oct 20, 2008	11.15	11.27	10.84	11.17	38,743,000	+0.70(+6.65%)
Oct 17, 2008	10.11	10.85	9.996	10.47	0	+0.16(+1.57%)
Oct 16, 2008	9.821	10.44	9.149	10.31	67,013,384	+0.91(+9.66%)
Oct 15, 2008	10.33	10.44	9.336	9.404	62,327,488	-1.39(-12.86%)
Oct 14, 2008	11.22	11.27	10.55	10.79	52,372,812	+0.14(+1.28%)
Oct 13, 2008	10.18	10.90	9.958	10.66	42,244,624	+0.87(+8.84%)
Oct 10, 2008	9.429	10.47	9.212	9.790	0	-0.29(-2.90%)
Oct 09, 2008	10.79	10.82	9.877	10.08	34,669,944	-0.26(-2.47%)
Oct 08, 2008	10.31	10.90	10.18	10.34	55,106,456	-0.05(-0.48%)
Oct 07, 2008	10.87	10.97	10.39	10.39	45,855,648	-0.01(-0.06%)
Oct 06, 2008	10.55	10.57	9.797	10.39	54,271,792	-0.65(-5.92%)
Oct 03, 2008	11.12	11.49	11.05	11.05	0	+0.16(+1.43%)
Oct 02, 2008	11.10	11.13	10.73	10.89	29,865,892	-0.62(-5.41%)
Oct 01, 2008	11.46	11.74	11.24	11.51	22,113,604	-0.09(-0.80%)
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%)