table (1)DateOpenHighLowCloseVolumeAdj Close5/7/156.666.816.66.72528889006.725/6/156.586.596.386.48520508006.485/5/156.426.446.36.38329122006.385/4/156.626.626.526.54346224006.3815/1/156.666.666.466.5361153006.341974/30/157.497.496.536.58826179006.420034/29/157.547.597.467.49386653007.30794/28/157.657.687.67.67261024007.483534/27/157.727.737.627.65253121007.464014/24/157.847.857.697.76195083007.571344/23/157.837.927.87.85197854007.659154/22/157.988.027.928317551007.80554/21/157.847.897.797.84430605007.649394/20/157.587.667.577.61362379007.424994/17/157.727.757.597.62898834007.434744/16/157.847.857.727.77533598007.58114/15/157.968.017.627.841207833007.649394/14/158.068.077.877.96802698007.766484/13/158.188.378.048.3744686008.098214/10/157.728.17.698.06370900007.864054/9/157.687.767.627.73498415007.542074/8/157.747.777.77.74150937007.551834/7/157.717.777.77.74122238007.551834/6/157.677.867.657.8143390007.610374/2/157.657.77.637.6582330007.464014/1/157.577.617.57.55119581007.366453/31/157.637.717.587.58285763007.395723/30/157.697.757.657.73177300007.542073/27/157.77.737.677.790462007.51283/26/157.677.687.67.64157581007.454263/25/158.028.037.867.86126262007.668913/24/157.968.017.917.95160580007.756723/23/157.897.937.847.8890774007.688423/20/157.847.957.817.86536491007.668913/19/157.767.837.757.78525795007.590853/18/157.667.937.667.89352878007.698183/17/157.77.757.657.67440332007.483533/16/157.687.817.677.78333748007.590853/13/157.677.77.627.7354193007.51283/12/157.697.747.647.72369669007.532313/11/157.657.787.637.73213842007.542073/10/157.747.767.627.63255307007.44453/9/157.857.897.87.86264856007.668913/6/157.957.977.817.83183328007.639643/5/158.058.078.018.06197489007.864053/4/1588.087.958.05113480007.854293/3/158.098.1488.06125081007.864053/2/158.018.098.018.0858110007.883562/27/157.968.057.918.0164139007.815262/26/158.028.057.978.0183673007.815262/25/158.018.068.018.0257022007.825022/24/157.958.017.928.0148083007.815262/23/157.9687.937.97103353007.776232/20/157.968.087.938.07119765007.87382/19/158.058.098.028.03103350007.834772/18/158.048.077.988.0398876007.834772/17/157.988.097.958.04102395007.844532/13/158.018.067.988.0295565007.825022/12/157.9487.917.9784234007.776232/11/157.787.877.757.84125430007.649392/10/157.757.787.717.77112788007.58112/9/157.517.577.57.54102085007.356692/6/157.827.827.637.6594008007.464012/5/157.767.857.757.8272537007.629882/4/157.747.797.697.6984600007.503042/3/157.787.887.737.87109882007.678672/2/157.587.627.497.6147138007.415231/30/157.727.757.67.6155094007.415231/29/157.877.887.647.75254832007.561581/28/158.128.137.887.89287589007.698181/27/158.028.057.948.01125026007.815261/26/157.958.027.918200906007.80551/23/157.998.057.897.9103921007.707941/22/157.817.927.787.87132482007.678671/21/157.657.747.617.7170954007.522561/20/157.687.77.577.67118146007.483531/16/157.457.577.417.5684785007.37621/15/157.477.517.417.43137941007.249361/14/157.657.717.557.7226808007.51281/13/157.577.627.47.4696358007.278631/12/157.577.577.477.5250437007.337171/9/157.577.587.497.5583030007.366451/8/157.547.667.537.6113948007.415231/7/157.547.67.57.56115718007.37621/6/157.597.647.467.54128993007.356691/5/157.747.757.597.66132741007.473771/2/157.978.037.938.0179181007.8152612/31/147.9487.857.8643547007.6689112/30/1488.037.957.9591024007.7567212/29/148.078.098.028.0441973007.8445312/26/148.18.28.098.1730807007.9713712/24/148.058.148.058.0929621007.8933212/23/148.018.1188.0893699007.8835612/22/147.917.987.97.9676076007.7664812/19/147.857.987.857.91140306007.7176912/18/147.958.077.888.04134729007.8445312/17/147.77.927.77.86172097007.6689112/16/147.647.887.617.73206739007.5420712/15/147.917.937.697.74147704007.5518312/12/148.068.077.867.87140865007.6786712/11/148.118.1388.02150897007.8250212/10/148.28.248.028.06134090007.8640512/9/148.098.158.048.1397931007.9323412/8/148.328.378.28.23233914008.0299112/5/148.178.328.178.29169423008.0884512/4/148.158.28.088.1487972007.942112/3/148.178.248.128.22247022008.0201612/2/148.348.358.238.29173327008.0884512/1/148.348.348.268.28109339008.078711/28/148.248.318.218.2468189008.0396711/26/148.228.238.198.1976389007.9908911/25/148.118.188.118.12155585007.9225911/24/148.088.188.078.12188554007.9225911/21/147.998.087.957.97191990007.7762311/20/147.867.917.777.7873643007.5908511/19/147.877.887.737.74108460007.5518311/18/147.898.017.887.93275813007.7372111/17/147.687.717.637.67233319007.4835311/14/147.957.987.767.86387216007.6689111/13/148.188.278.148.26151764008.0591811/12/148.068.118.028.0587068007.8542911/11/148.128.178.18.1754775007.9713711/10/148.058.138.018.1272871007.9225911/7/1488.077.928.01134951007.8152611/6/148.188.248.138.1383614007.9323411/5/148.238.248.168.1788212007.9713711/4/148.228.238.088.12147007007.9225911/3/148.388.448.358.36207277008.1567510/31/148.328.338.258.27326618008.0689410/30/148.268.298.238.23229337008.0299110/29/148.348.358.28.22236077008.0201610/28/148.398.458.368.43328927008.2250510/27/148.298.398.28.37171954008.1665110/24/148.448.448.268.34149471008.1372410/23/148.358.58.288.4757874008.1957810/22/148.218.237.97.93429344007.7372110/21/147.988.197.978.17123188007.9713710/20/147.837.917.817.8994101007.6981810/17/147.9187.897.94104234007.7469610/16/147.67.887.587.8207984007.6103710/15/147.727.897.617.77301484007.581110/14/148.018.067.877.96253580007.7664810/13/148.098.17.97.9154898007.7079410/10/148.098.17.897.9172686007.7079410/9/148.278.318.048.05166089007.8542910/8/148.118.298.058.27167395008.0689410/7/148.338.368.168.17155684007.9713710/6/148.568.588.458.51190870008.3031110/3/148.188.328.158.2989487008.0884510/2/148.328.378.18.29187932008.0884510/1/148.338.338.178.2157266008.000649/30/148.498.528.428.4684851008.254329/29/148.58.578.478.5581714008.342139/26/148.578.618.518.61106973008.400679/25/148.638.668.518.56133066008.351899/24/148.548.678.518.66105208008.449469/23/148.518.588.468.51122775008.303119/22/148.668.688.558.61213660008.400679/19/148.718.738.578.64334717008.429959/18/148.598.688.558.63172738008.420199/17/148.578.618.58.54210198008.332389/16/148.498.598.438.57121728008.361659/15/148.538.638.528.56415395008.351899/12/148.458.468.358.37107519008.166519/11/148.388.438.358.4383970008.225059/10/148.338.378.278.36115749008.156759/9/148.388.388.248.27176332008.068949/8/148.448.528.418.49257476008.283599/5/148.358.378.278.32123554008.117729/4/148.48.478.298.31177946008.107979/3/148.488.498.368.39182706008.186029/2/148.38.378.288.34119966008.137248/29/148.368.48.238.37171343008.166518/28/147.998.167.978.13138152007.932348/27/148.118.188.18.1465945007.94218/26/148.28.268.198.22151033008.020168/25/148.228.278.28.26255389008.059188/22/148.198.228.148.18133649007.981138/21/148.268.328.218.25270132008.049438/20/148.18.258.098.13431781007.932348/19/147.878.027.858.02544824007.825028/18/147.87.827.787.82127918007.629888/15/147.87.847.717.75129368007.561588/14/147.787.817.767.8203725007.610378/13/147.727.747.697.7448499007.551838/12/147.737.757.657.7281731007.532318/11/147.757.777.697.72182125007.532318/8/147.667.687.67.65107901007.464018/7/147.87.817.637.69198413007.503048/6/147.757.87.717.74138116007.551838/5/147.998.027.787.83378578007.639648/4/147.887.937.87.85296405007.659158/1/147.927.947.757.8190510007.610377/31/147.998.017.857.93251090007.737217/30/148.148.238.118.1495264007.94217/29/148.198.238.138.18201779007.981137/28/148.218.238.18.19157824007.990897/25/148.218.268.168.24159481008.039677/24/148.288.358.138.32638926008.117727/23/147.667.717.637.68149035007.493287/22/147.657.767.627.72199064007.532317/21/147.647.687.597.63167082007.44457/18/147.617.637.537.63252649007.44457/17/147.517.527.367.3895985007.200587/16/147.57.537.467.5173973007.327427/15/147.477.487.377.4493554007.259127/14/147.527.557.487.561083007.317667/11/147.487.537.427.4781276007.288397/10/147.437.67.417.54127513007.356697/9/147.437.547.417.54112329007.356697/8/147.437.467.37.4220439007.220097/7/147.67.657.587.6279164007.434747/3/147.737.787.667.7363973007.542077/2/147.657.677.67.6176652007.424997/1/147.647.687.67.6157391007.424996/30/147.67.637.567.5673401007.37626/27/147.617.667.567.61117451007.424996/26/147.697.77.67.6879216007.493286/25/147.647.747.637.7138648007.51286/24/147.777.87.587.59187412007.405476/23/147.97.97.847.89103614007.698186/20/147.797.827.727.7593817007.561586/19/147.877.927.777.81218769007.620126/18/148.138.358.18.33335326007.628916/17/147.958.087.938.04156369007.363316/16/147.978.017.957.98108589007.308366/13/148.028.067.988.04107319007.363316/12/148.068.157.998.04216045007.363316/11/147.998.117.978.05146929007.372476/10/147.948.077.938.06195569007.381636/9/147.867.927.87.9109986007.23516/6/147.9887.877.88170728007.216786/5/147.938.067.98.04141569007.363316/4/147.817.937.787.82199310007.161836/3/147.978.027.937.98151549007.308366/2/147.998.17.998.1190355007.418265/30/147.968.157.928.13249665007.445745/29/147.817.927.817.9297986007.253415/28/147.857.867.87.8596214007.18935/27/147.87.887.797.86126885007.198465/23/147.797.867.787.84132987007.180155/22/147.737.87.697.8228341007.143515/21/147.477.637.447.62328417006.978665/20/147.347.347.227.25111253006.63985/19/147.187.287.187.23113004006.621495/16/147.217.267.167.2494708006.630645/15/147.297.297.177.26103050006.648965/14/147.387.417.277.28214297006.667285/13/147.457.487.337.37171517006.74975/12/147.37.467.297.44119924006.813815/9/147.37.37.177.24167225006.630645/8/147.347.47.277.3202318006.68565/7/147.287.317.217.29125928006.67644

&"Adobe Gothic Std B,Regular"&24Nokia Corporation