Nokia Corporation Sponsored American Depositary Shares NYSE:NOK Historical Prices

Below are the 7278 trading days of historical prices for NOK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7278	NYSE	NOK	Thu, Mar 21, 2024	3.58	3.60	3.57	3.58
7277	NYSE	NOK	Wed, Mar 20, 2024	3.51	3.59	3.49	3.59
7276	NYSE	NOK	Tue, Mar 19, 2024	3.49	3.53	3.48	3.52
7275	NYSE	NOK	Mon, Mar 18, 2024	3.59	3.60	3.47	3.48
7274	NYSE	NOK	Fri, Mar 15, 2024	3.70	3.70	3.66	3.69
7273	NYSE	NOK	Thu, Mar 14, 2024	3.69	3.70	3.64	3.66
7272	NYSE	NOK	Wed, Mar 13, 2024	3.62	3.68	3.61	3.67
7271	NYSE	NOK	Tue, Mar 12, 2024	3.64	3.66	3.61	3.66
7270	NYSE	NOK	Mon, Mar 11, 2024	3.61	3.64	3.60	3.63
7269	NYSE	NOK	Fri, Mar 8, 2024	3.64	3.65	3.61	3.62
7268	NYSE	NOK	Thu, Mar 7, 2024	3.69	3.72	3.66	3.70
7267	NYSE	NOK	Wed, Mar 6, 2024	3.56	3.68	3.56	3.67
7266	NYSE	NOK	Tue, Mar 5, 2024	3.60	3.61	3.52	3.52
7265	NYSE	NOK	Mon, Mar 4, 2024	3.59	3.62	3.57	3.61
7264	NYSE	NOK	Fri, Mar 1, 2024	3.52	3.56	3.51	3.56
7263	NYSE	NOK	Thu, Feb 29, 2024	3.55	3.57	3.52	3.53
7262	NYSE	NOK	Wed, Feb 28, 2024	3.56	3.58	3.55	3.56
7261	NYSE	NOK	Tue, Feb 27, 2024	3.52	3.58	3.51	3.57
7260	NYSE	NOK	Mon, Feb 26, 2024	3.52	3.54	3.51	3.53
7259	NYSE	NOK	Fri, Feb 23, 2024	3.56	3.57	3.53	3.54
7258	NYSE	NOK	Thu, Feb 22, 2024	3.53	3.58	3.53	3.58
7257	NYSE	NOK	Wed, Feb 21, 2024	3.50	3.54	3.48	3.53
7256	NYSE	NOK	Tue, Feb 20, 2024	3.51	3.52	3.47	3.49
7255	NYSE	NOK	Fri, Feb 16, 2024	3.51	3.55	3.50	3.55
7254	NYSE	NOK	Thu, Feb 15, 2024	3.51	3.55	3.50	3.51
7253	NYSE	NOK	Wed, Feb 14, 2024	3.49	3.52	3.46	3.52
7252	NYSE	NOK	Tue, Feb 13, 2024	3.55	3.56	3.48	3.49
7251	NYSE	NOK	Mon, Feb 12, 2024	3.58	3.65	3.58	3.62
7250	NYSE	NOK	Fri, Feb 9, 2024	3.61	3.61	3.57	3.59
7249	NYSE	NOK	Thu, Feb 8, 2024	3.62	3.68	3.60	3.68
7248	NYSE	NOK	Wed, Feb 7, 2024	3.56	3.59	3.53	3.55
7247	NYSE	NOK	Tue, Feb 6, 2024	3.53	3.59	3.53	3.56
7246	NYSE	NOK	Mon, Feb 5, 2024	3.57	3.60	3.55	3.56
7245	NYSE	NOK	Fri, Feb 2, 2024	3.56	3.58	3.54	3.55
7244	NYSE	NOK	Thu, Feb 1, 2024	3.62	3.63	3.59	3.59
7243	NYSE	NOK	Wed, Jan 31, 2024	3.64	3.64	3.58	3.60
7242	NYSE	NOK	Tue, Jan 30, 2024	3.75	3.76	3.66	3.68
7241	NYSE	NOK	Mon, Jan 29, 2024	3.79	3.86	3.77	3.85
7240	NYSE	NOK	Fri, Jan 26, 2024	3.80	3.85	3.79	3.79
7239	NYSE	NOK	Thu, Jan 25, 2024	3.70	3.84	3.69	3.80
7238	NYSE	NOK	Wed, Jan 24, 2024	3.43	3.45	3.34	3.41
7237	NYSE	NOK	Tue, Jan 23, 2024	3.39	3.46	3.35	3.36
7236	NYSE	NOK	Mon, Jan 22, 2024	3.37	3.41	3.31	3.35
7235	NYSE	NOK	Fri, Jan 19, 2024	3.38	3.43	3.36	3.43
7234	NYSE	NOK	Thu, Jan 18, 2024	3.45	3.49	3.45	3.47
7233	NYSE	NOK	Wed, Jan 17, 2024	3.47	3.47	3.42	3.45
7232	NYSE	NOK	Tue, Jan 16, 2024	3.49	3.51	3.47	3.51
7231	NYSE	NOK	Fri, Jan 12, 2024	3.51	3.55	3.51	3.52
7230	NYSE	NOK	Thu, Jan 11, 2024	3.50	3.51	3.47	3.50
7229	NYSE	NOK	Wed, Jan 10, 2024	3.47	3.50	3.46	3.49
7228	NYSE	NOK	Tue, Jan 9, 2024	3.50	3.51	3.47	3.48
7227	NYSE	NOK	Mon, Jan 8, 2024	3.48	3.55	3.46	3.54
7226	NYSE	NOK	Fri, Jan 5, 2024	3.44	3.50	3.43	3.44
7225	NYSE	NOK	Thu, Jan 4, 2024	3.43	3.46	3.42	3.45
7224	NYSE	NOK	Wed, Jan 3, 2024	3.39	3.40	3.35	3.39
7223	NYSE	NOK	Tue, Jan 2, 2024	3.39	3.44	3.38	3.41
7222	NYSE	NOK	Fri, Dec 29, 2023	3.37	3.46	3.34	3.42
7221	NYSE	NOK	Thu, Dec 28, 2023	3.37	3.38	3.36	3.37
7220	NYSE	NOK	Wed, Dec 27, 2023	3.38	3.41	3.38	3.38
7219	NYSE	NOK	Tue, Dec 26, 2023	3.32	3.37	3.30	3.35
7218	NYSE	NOK	Fri, Dec 22, 2023	3.35	3.39	3.34	3.36
7217	NYSE	NOK	Thu, Dec 21, 2023	3.24	3.29	3.24	3.28
7216	NYSE	NOK	Wed, Dec 20, 2023	3.31	3.32	3.25	3.25
7215	NYSE	NOK	Tue, Dec 19, 2023	3.31	3.33	3.29	3.31
7214	NYSE	NOK	Mon, Dec 18, 2023	3.25	3.25	3.20	3.23
7213	NYSE	NOK	Fri, Dec 15, 2023	3.27	3.28	3.23	3.26
7212	NYSE	NOK	Thu, Dec 14, 2023	3.33	3.40	3.32	3.37
7211	NYSE	NOK	Wed, Dec 13, 2023	3.20	3.26	3.17	3.25
7210	NYSE	NOK	Tue, Dec 12, 2023	3.21	3.23	3.17	3.22
7209	NYSE	NOK	Mon, Dec 11, 2023	3.14	3.17	3.11	3.12
7208	NYSE	NOK	Fri, Dec 8, 2023	3.19	3.22	3.16	3.18
7207	NYSE	NOK	Thu, Dec 7, 2023	3.05	3.12	3.02	3.10
7206	NYSE	NOK	Wed, Dec 6, 2023	3.05	3.09	3.01	3.01
7205	NYSE	NOK	Tue, Dec 5, 2023	2.96	3.04	2.94	3.00
7204	NYSE	NOK	Mon, Dec 4, 2023	3.22	3.26	3.16	3.16
7203	NYSE	NOK	Fri, Dec 1, 2023	3.44	3.50	3.42	3.49
7202	NYSE	NOK	Thu, Nov 30, 2023	3.52	3.53	3.48	3.48
7201	NYSE	NOK	Wed, Nov 29, 2023	3.56	3.59	3.55	3.56
7200	NYSE	NOK	Tue, Nov 28, 2023	3.52	3.54	3.50	3.52
7199	NYSE	NOK	Mon, Nov 27, 2023	3.54	3.55	3.52	3.54
7198	NYSE	NOK	Fri, Nov 24, 2023	3.54	3.56	3.52	3.55
7197	NYSE	NOK	Wed, Nov 22, 2023	3.54	3.55	3.52	3.53
7196	NYSE	NOK	Tue, Nov 21, 2023	3.54	3.55	3.53	3.53
7195	NYSE	NOK	Mon, Nov 20, 2023	3.56	3.59	3.55	3.59
7194	NYSE	NOK	Fri, Nov 17, 2023	3.56	3.57	3.54	3.56
7193	NYSE	NOK	Thu, Nov 16, 2023	3.53	3.55	3.51	3.54
7192	NYSE	NOK	Wed, Nov 15, 2023	3.57	3.61	3.57	3.59
7191	NYSE	NOK	Tue, Nov 14, 2023	3.56	3.59	3.55	3.57
7190	NYSE	NOK	Mon, Nov 13, 2023	3.48	3.50	3.45	3.48
7189	NYSE	NOK	Fri, Nov 10, 2023	3.46	3.49	3.42	3.49
7188	NYSE	NOK	Thu, Nov 9, 2023	3.50	3.50	3.44	3.45
7187	NYSE	NOK	Wed, Nov 8, 2023	3.46	3.51	3.44	3.48
7186	NYSE	NOK	Tue, Nov 7, 2023	3.44	3.45	3.40	3.43
7185	NYSE	NOK	Mon, Nov 6, 2023	3.45	3.46	3.42	3.43
7184	NYSE	NOK	Fri, Nov 3, 2023	3.43	3.47	3.42	3.46
7183	NYSE	NOK	Thu, Nov 2, 2023	3.33	3.38	3.31	3.35
7182	NYSE	NOK	Wed, Nov 1, 2023	3.28	3.29	3.22	3.24
7181	NYSE	NOK	Tue, Oct 31, 2023	3.31	3.34	3.29	3.31
7180	NYSE	NOK	Mon, Oct 30, 2023	3.29	3.30	3.25	3.29
7179	NYSE	NOK	Fri, Oct 27, 2023	3.27	3.29	3.25	3.25
7178	NYSE	NOK	Thu, Oct 26, 2023	3.20	3.25	3.19	3.24
7177	NYSE	NOK	Wed, Oct 25, 2023	3.21	3.23	3.19	3.21
7176	NYSE	NOK	Tue, Oct 24, 2023	3.17	3.22	3.16	3.22
7175	NYSE	NOK	Mon, Oct 23, 2023	3.19	3.21	3.14	3.16
7174	NYSE	NOK	Fri, Oct 20, 2023	3.16	3.22	3.15	3.15
7173	NYSE	NOK	Thu, Oct 19, 2023	3.15	3.23	3.05	3.21
7172	NYSE	NOK	Wed, Oct 18, 2023	3.48	3.49	3.38	3.39
7171	NYSE	NOK	Tue, Oct 17, 2023	3.49	3.53	3.47	3.49
7170	NYSE	NOK	Mon, Oct 16, 2023	3.56	3.61	3.55	3.60
7169	NYSE	NOK	Fri, Oct 13, 2023	3.58	3.58	3.51	3.51
7168	NYSE	NOK	Thu, Oct 12, 2023	3.62	3.63	3.54	3.57
7167	NYSE	NOK	Wed, Oct 11, 2023	3.66	3.66	3.55	3.57
7166	NYSE	NOK	Tue, Oct 10, 2023	3.66	3.67	3.59	3.60
7165	NYSE	NOK	Mon, Oct 9, 2023	3.51	3.56	3.50	3.56
7164	NYSE	NOK	Fri, Oct 6, 2023	3.51	3.59	3.50	3.56
7163	NYSE	NOK	Thu, Oct 5, 2023	3.62	3.63	3.52	3.54
7162	NYSE	NOK	Wed, Oct 4, 2023	3.68	3.69	3.60	3.62
7161	NYSE	NOK	Tue, Oct 3, 2023	3.71	3.73	3.66	3.67
7160	NYSE	NOK	Mon, Oct 2, 2023	3.72	3.74	3.67	3.72
7159	NYSE	NOK	Fri, Sep 29, 2023	3.81	3.81	3.74	3.74
7158	NYSE	NOK	Thu, Sep 28, 2023	3.69	3.74	3.68	3.72
7157	NYSE	NOK	Wed, Sep 27, 2023	3.73	3.74	3.67	3.70
7156	NYSE	NOK	Tue, Sep 26, 2023	3.79	3.80	3.73	3.73
7155	NYSE	NOK	Mon, Sep 25, 2023	3.82	3.84	3.80	3.83
7154	NYSE	NOK	Fri, Sep 22, 2023	3.91	3.92	3.88	3.89
7153	NYSE	NOK	Thu, Sep 21, 2023	3.90	3.91	3.87	3.87
7152	NYSE	NOK	Wed, Sep 20, 2023	4.03	4.03	3.96	3.96
7151	NYSE	NOK	Tue, Sep 19, 2023	4.00	4.01	3.97	4.00
7150	NYSE	NOK	Mon, Sep 18, 2023	3.94	3.97	3.93	3.95
7149	NYSE	NOK	Fri, Sep 15, 2023	3.95	3.97	3.92	3.93
7148	NYSE	NOK	Thu, Sep 14, 2023	3.98	4.03	3.97	4.02
7147	NYSE	NOK	Wed, Sep 13, 2023	4.00	4.02	3.98	4.01
7146	NYSE	NOK	Tue, Sep 12, 2023	4.04	4.06	4.02	4.05
7145	NYSE	NOK	Mon, Sep 11, 2023	4.05	4.08	4.03	4.07
7144	NYSE	NOK	Fri, Sep 8, 2023	4.02	4.07	4.02	4.04
7143	NYSE	NOK	Thu, Sep 7, 2023	4.02	4.09	4.02	4.07
7142	NYSE	NOK	Wed, Sep 6, 2023	4.04	4.06	4.00	4.05
7141	NYSE	NOK	Tue, Sep 5, 2023	4.01	4.02	3.99	4.00
7140	NYSE	NOK	Fri, Sep 1, 2023	4.01	4.02	3.99	3.99
7139	NYSE	NOK	Thu, Aug 31, 2023	3.99	4.00	3.97	3.99
7138	NYSE	NOK	Wed, Aug 30, 2023	3.98	3.99	3.96	3.98
7137	NYSE	NOK	Tue, Aug 29, 2023	3.94	3.96	3.92	3.95
7136	NYSE	NOK	Mon, Aug 28, 2023	3.81	3.85	3.81	3.85
7135	NYSE	NOK	Fri, Aug 25, 2023	3.78	3.81	3.76	3.80
7134	NYSE	NOK	Thu, Aug 24, 2023	3.80	3.83	3.76	3.77
7133	NYSE	NOK	Wed, Aug 23, 2023	3.80	3.83	3.79	3.83
7132	NYSE	NOK	Tue, Aug 22, 2023	3.86	3.87	3.79	3.80
7131	NYSE	NOK	Mon, Aug 21, 2023	3.82	3.84	3.79	3.81
7130	NYSE	NOK	Fri, Aug 18, 2023	3.77	3.82	3.76	3.81
7129	NYSE	NOK	Thu, Aug 17, 2023	3.82	3.84	3.77	3.77
7128	NYSE	NOK	Wed, Aug 16, 2023	3.80	3.81	3.75	3.76
7127	NYSE	NOK	Tue, Aug 15, 2023	3.83	3.85	3.80	3.80
7126	NYSE	NOK	Mon, Aug 14, 2023	3.87	3.89	3.85	3.87
7125	NYSE	NOK	Fri, Aug 11, 2023	3.88	3.89	3.87	3.89
7124	NYSE	NOK	Thu, Aug 10, 2023	3.96	3.99	3.94	3.95
7123	NYSE	NOK	Wed, Aug 9, 2023	3.92	3.93	3.90	3.90
7122	NYSE	NOK	Tue, Aug 8, 2023	3.87	3.90	3.85	3.90
7121	NYSE	NOK	Mon, Aug 7, 2023	3.94	3.94	3.88	3.90
7120	NYSE	NOK	Fri, Aug 4, 2023	3.87	3.95	3.87	3.91
7119	NYSE	NOK	Thu, Aug 3, 2023	3.89	3.90	3.86	3.89
7118	NYSE	NOK	Wed, Aug 2, 2023	3.89	3.94	3.88	3.94
7117	NYSE	NOK	Tue, Aug 1, 2023	3.91	3.95	3.90	3.95
7116	NYSE	NOK	Mon, Jul 31, 2023	3.92	3.95	3.91	3.94
7115	NYSE	NOK	Fri, Jul 28, 2023	3.94	3.96	3.91	3.93
7114	NYSE	NOK	Thu, Jul 27, 2023	3.95	3.95	3.90	3.90
7113	NYSE	NOK	Wed, Jul 26, 2023	3.91	3.97	3.90	3.96
7112	NYSE	NOK	Tue, Jul 25, 2023	3.95	3.98	3.94	3.97
7111	NYSE	NOK	Mon, Jul 24, 2023	3.93	3.96	3.92	3.96
7110	NYSE	NOK	Fri, Jul 21, 2023	3.96	3.97	3.92	3.91
7109	NYSE	NOK	Thu, Jul 20, 2023	3.93	3.95	3.88	3.93
7108	NYSE	NOK	Wed, Jul 19, 2023	3.90	3.95	3.89	3.94
7107	NYSE	NOK	Tue, Jul 18, 2023	3.89	3.93	3.86	3.88
7106	NYSE	NOK	Mon, Jul 17, 2023	3.85	3.90	3.83	3.85
7105	NYSE	NOK	Fri, Jul 14, 2023	3.97	3.98	3.91	3.98
7104	NYSE	NOK	Thu, Jul 13, 2023	4.35	4.36	4.32	4.35
7103	NYSE	NOK	Wed, Jul 12, 2023	4.28	4.30	4.24	4.28
7102	NYSE	NOK	Tue, Jul 11, 2023	4.20	4.22	4.18	4.20
7101	NYSE	NOK	Mon, Jul 10, 2023	4.16	4.18	4.15	4.17
7100	NYSE	NOK	Fri, Jul 7, 2023	4.14	4.17	4.13	4.15
7099	NYSE	NOK	Thu, Jul 6, 2023	4.14	4.15	4.11	4.14
7098	NYSE	NOK	Wed, Jul 5, 2023	4.20	4.20	4.16	4.18
7097	NYSE	NOK	Mon, Jul 3, 2023	4.24	4.27	4.23	4.24
7096	NYSE	NOK	Fri, Jun 30, 2023	4.16	4.18	4.14	4.16
7095	NYSE	NOK	Thu, Jun 29, 2023	4.16	4.17	4.11	4.15
7094	NYSE	NOK	Wed, Jun 28, 2023	4.15	4.17	4.13	4.14
7093	NYSE	NOK	Tue, Jun 27, 2023	4.06	4.13	4.04	4.12
7092	NYSE	NOK	Mon, Jun 26, 2023	4.03	4.06	4.02	4.02
7091	NYSE	NOK	Fri, Jun 23, 2023	4.01	4.03	3.97	3.98
7090	NYSE	NOK	Thu, Jun 22, 2023	4.09	4.10	4.06	4.07
7089	NYSE	NOK	Wed, Jun 21, 2023	4.17	4.17	4.10	4.12
7088	NYSE	NOK	Tue, Jun 20, 2023	4.22	4.23	4.18	4.20
7087	NYSE	NOK	Fri, Jun 16, 2023	4.29	4.29	4.24	4.28
7086	NYSE	NOK	Thu, Jun 15, 2023	4.18	4.24	4.17	4.24
7085	NYSE	NOK	Wed, Jun 14, 2023	4.16	4.19	4.12	4.15
7084	NYSE	NOK	Tue, Jun 13, 2023	4.11	4.13	4.08	4.08
7083	NYSE	NOK	Mon, Jun 12, 2023	4.00	4.08	3.99	4.08
7082	NYSE	NOK	Fri, Jun 9, 2023	4.01	4.04	4.00	4.00
7081	NYSE	NOK	Thu, Jun 8, 2023	4.00	4.02	3.98	3.99
7080	NYSE	NOK	Wed, Jun 7, 2023	4.02	4.06	4.01	4.02
7079	NYSE	NOK	Tue, Jun 6, 2023	3.99	4.02	3.98	3.99
7078	NYSE	NOK	Mon, Jun 5, 2023	4.08	4.08	4.04	4.06
7077	NYSE	NOK	Fri, Jun 2, 2023	4.03	4.07	4.03	4.06
7076	NYSE	NOK	Thu, Jun 1, 2023	4.02	4.08	4.01	4.05
7075	NYSE	NOK	Wed, May 31, 2023	4.01	4.04	3.98	4.01
7074	NYSE	NOK	Tue, May 30, 2023	4.07	4.09	4.01	4.02
7073	NYSE	NOK	Fri, May 26, 2023	4.00	4.05	4.00	4.02
7072	NYSE	NOK	Thu, May 25, 2023	3.96	3.99	3.94	3.96
7071	NYSE	NOK	Wed, May 24, 2023	4.02	4.02	3.93	3.94
7070	NYSE	NOK	Tue, May 23, 2023	4.10	4.11	4.03	4.03
7069	NYSE	NOK	Mon, May 22, 2023	4.06	4.08	4.04	4.08
7068	NYSE	NOK	Fri, May 19, 2023	4.05	4.10	4.04	4.05
7067	NYSE	NOK	Thu, May 18, 2023	4.01	4.03	3.99	4.01
7066	NYSE	NOK	Wed, May 17, 2023	3.98	4.03	3.98	4.02
7065	NYSE	NOK	Tue, May 16, 2023	4.01	4.03	3.95	3.95
7064	NYSE	NOK	Mon, May 15, 2023	4.04	4.10	4.03	4.06
7063	NYSE	NOK	Fri, May 12, 2023	4.03	4.06	4.01	4.03
7062	NYSE	NOK	Thu, May 11, 2023	4.05	4.05	3.99	4.00
7061	NYSE	NOK	Wed, May 10, 2023	4.10	4.11	4.05	4.08
7060	NYSE	NOK	Tue, May 9, 2023	4.08	4.09	4.06	4.07
7059	NYSE	NOK	Mon, May 8, 2023	4.13	4.14	4.10	4.12
7058	NYSE	NOK	Fri, May 5, 2023	4.05	4.13	4.04	4.11
7057	NYSE	NOK	Thu, May 4, 2023	4.02	4.04	4.01	4.02
7056	NYSE	NOK	Wed, May 3, 2023	4.07	4.11	4.05	4.06
7055	NYSE	NOK	Tue, May 2, 2023	4.13	4.15	4.07	4.10
7054	NYSE	NOK	Mon, May 1, 2023	4.19	4.22	4.15	4.16
7053	NYSE	NOK	Fri, Apr 28, 2023	4.15	4.21	4.15	4.19
7052	NYSE	NOK	Thu, Apr 27, 2023	4.14	4.18	4.11	4.18
7051	NYSE	NOK	Wed, Apr 26, 2023	4.19	4.21	4.14	4.15
7050	NYSE	NOK	Tue, Apr 25, 2023	4.13	4.15	4.09	4.10
7049	NYSE	NOK	Mon, Apr 24, 2023	4.22	4.25	4.18	4.20
7048	NYSE	NOK	Fri, Apr 21, 2023	4.18	4.23	4.16	4.19
7047	NYSE	NOK	Thu, Apr 20, 2023	4.28	4.30	4.13	4.20
7046	NYSE	NOK	Wed, Apr 19, 2023	4.67	4.67	4.55	4.62
7045	NYSE	NOK	Tue, Apr 18, 2023	4.82	4.83	4.59	4.66
7044	NYSE	NOK	Mon, Apr 17, 2023	4.86	4.87	4.81	4.85
7043	NYSE	NOK	Fri, Apr 14, 2023	4.95	4.97	4.88	4.90
7042	NYSE	NOK	Thu, Apr 13, 2023	4.90	4.94	4.90	4.94
7041	NYSE	NOK	Wed, Apr 12, 2023	4.92	4.94	4.87	4.87
7040	NYSE	NOK	Tue, Apr 11, 2023	4.92	4.92	4.88	4.89
7039	NYSE	NOK	Mon, Apr 10, 2023	4.84	4.85	4.79	4.82
7038	NYSE	NOK	Thu, Apr 6, 2023	4.88	4.90	4.86	4.87
7037	NYSE	NOK	Wed, Apr 5, 2023	4.91	4.93	4.87	4.90
7036	NYSE	NOK	Tue, Apr 4, 2023	4.90	4.93	4.86	4.91
7035	NYSE	NOK	Mon, Apr 3, 2023	4.89	4.91	4.85	4.88
7034	NYSE	NOK	Fri, Mar 31, 2023	4.86	4.91	4.85	4.91
7033	NYSE	NOK	Thu, Mar 30, 2023	4.81	4.86	4.80	4.84
7032	NYSE	NOK	Wed, Mar 29, 2023	4.75	4.76	4.72	4.74
7031	NYSE	NOK	Tue, Mar 28, 2023	4.65	4.68	4.63	4.68
7030	NYSE	NOK	Mon, Mar 27, 2023	4.72	4.74	4.66	4.67
7029	NYSE	NOK	Fri, Mar 24, 2023	4.63	4.65	4.56	4.63
7028	NYSE	NOK	Thu, Mar 23, 2023	4.66	4.70	4.56	4.60
7027	NYSE	NOK	Wed, Mar 22, 2023	4.65	4.72	4.58	4.59
7026	NYSE	NOK	Tue, Mar 21, 2023	4.66	4.68	4.64	4.65
7025	NYSE	NOK	Mon, Mar 20, 2023	4.59	4.61	4.54	4.57
7024	NYSE	NOK	Fri, Mar 17, 2023	4.51	4.53	4.46	4.52
7023	NYSE	NOK	Thu, Mar 16, 2023	4.44	4.58	4.43	4.57
7022	NYSE	NOK	Wed, Mar 15, 2023	4.43	4.51	4.42	4.49
7021	NYSE	NOK	Tue, Mar 14, 2023	4.70	4.72	4.64	4.68
7020	NYSE	NOK	Mon, Mar 13, 2023	4.62	4.71	4.60	4.66
7019	NYSE	NOK	Fri, Mar 10, 2023	4.77	4.78	4.67	4.69
7018	NYSE	NOK	Thu, Mar 9, 2023	4.76	4.83	4.74	4.74
7017	NYSE	NOK	Wed, Mar 8, 2023	4.71	4.76	4.70	4.76
7016	NYSE	NOK	Tue, Mar 7, 2023	4.84	4.85	4.72	4.74
7015	NYSE	NOK	Mon, Mar 6, 2023	4.83	4.85	4.79	4.79
7014	NYSE	NOK	Fri, Mar 3, 2023	4.81	4.85	4.78	4.82
7013	NYSE	NOK	Thu, Mar 2, 2023	4.60	4.70	4.59	4.68
7012	NYSE	NOK	Wed, Mar 1, 2023	4.66	4.67	4.60	4.60
7011	NYSE	NOK	Tue, Feb 28, 2023	4.63	4.67	4.59	4.60
7010	NYSE	NOK	Mon, Feb 27, 2023	4.68	4.71	4.64	4.67
7009	NYSE	NOK	Fri, Feb 24, 2023	4.60	4.62	4.55	4.58
7008	NYSE	NOK	Thu, Feb 23, 2023	4.69	4.71	4.62	4.65
7007	NYSE	NOK	Wed, Feb 22, 2023	4.68	4.69	4.62	4.65
7006	NYSE	NOK	Tue, Feb 21, 2023	4.73	4.75	4.66	4.67
7005	NYSE	NOK	Fri, Feb 17, 2023	4.72	4.78	4.71	4.77
7004	NYSE	NOK	Thu, Feb 16, 2023	4.71	4.77	4.71	4.73
7003	NYSE	NOK	Wed, Feb 15, 2023	4.67	4.74	4.66	4.73
7002	NYSE	NOK	Tue, Feb 14, 2023	4.67	4.73	4.65	4.67
7001	NYSE	NOK	Mon, Feb 13, 2023	4.63	4.69	4.63	4.68
7000	NYSE	NOK	Fri, Feb 10, 2023	4.63	4.68	4.62	4.66
6999	NYSE	NOK	Thu, Feb 9, 2023	4.72	4.72	4.65	4.67
6998	NYSE	NOK	Wed, Feb 8, 2023	4.71	4.72	4.66	4.68
6997	NYSE	NOK	Tue, Feb 7, 2023	4.63	4.73	4.63	4.70
6996	NYSE	NOK	Mon, Feb 6, 2023	4.72	4.72	4.65	4.67
6995	NYSE	NOK	Fri, Feb 3, 2023	4.83	4.86	4.77	4.79
6994	NYSE	NOK	Thu, Feb 2, 2023	4.89	4.94	4.86	4.92
6993	NYSE	NOK	Wed, Feb 1, 2023	4.74	4.89	4.72	4.86
6992	NYSE	NOK	Tue, Jan 31, 2023	4.68	4.76	4.67	4.76
6991	NYSE	NOK	Mon, Jan 30, 2023	4.75	4.80	4.74	4.74
6990	NYSE	NOK	Fri, Jan 27, 2023	4.77	4.79	4.73	4.71
6989	NYSE	NOK	Thu, Jan 26, 2023	4.78	4.86	4.73	4.81
6988	NYSE	NOK	Wed, Jan 25, 2023	4.59	4.65	4.55	4.63
6987	NYSE	NOK	Tue, Jan 24, 2023	4.57	4.61	4.52	4.55
6986	NYSE	NOK	Mon, Jan 23, 2023	4.62	4.67	4.61	4.63
6985	NYSE	NOK	Fri, Jan 20, 2023	4.59	4.62	4.51	4.61
6984	NYSE	NOK	Thu, Jan 19, 2023	4.74	4.75	4.68	4.68
6983	NYSE	NOK	Wed, Jan 18, 2023	4.88	4.89	4.77	4.78
6982	NYSE	NOK	Tue, Jan 17, 2023	4.90	4.91	4.80	4.82
6981	NYSE	NOK	Fri, Jan 13, 2023	5.00	5.04	4.99	5.03
6980	NYSE	NOK	Thu, Jan 12, 2023	4.96	5.02	4.92	5.02
6979	NYSE	NOK	Wed, Jan 11, 2023	4.93	4.95	4.90	4.94
6978	NYSE	NOK	Tue, Jan 10, 2023	4.86	4.89	4.83	4.87
6977	NYSE	NOK	Mon, Jan 9, 2023	4.88	4.94	4.84	4.84
6976	NYSE	NOK	Fri, Jan 6, 2023	4.71	4.83	4.66	4.83
6975	NYSE	NOK	Thu, Jan 5, 2023	4.72	4.74	4.68	4.69
6974	NYSE	NOK	Wed, Jan 4, 2023	4.79	4.80	4.72	4.73
6973	NYSE	NOK	Tue, Jan 3, 2023	4.68	4.74	4.66	4.69
6972	NYSE	NOK	Fri, Dec 30, 2022	4.63	4.65	4.60	4.64
6971	NYSE	NOK	Thu, Dec 29, 2022	4.61	4.69	4.60	4.68
6970	NYSE	NOK	Wed, Dec 28, 2022	4.60	4.63	4.56	4.56
6969	NYSE	NOK	Tue, Dec 27, 2022	4.62	4.66	4.60	4.62
6968	NYSE	NOK	Fri, Dec 23, 2022	4.60	4.64	4.59	4.64
6967	NYSE	NOK	Thu, Dec 22, 2022	4.60	4.63	4.55	4.61
6966	NYSE	NOK	Wed, Dec 21, 2022	4.60	4.64	4.58	4.64
6965	NYSE	NOK	Tue, Dec 20, 2022	4.58	4.62	4.58	4.58
6964	NYSE	NOK	Mon, Dec 19, 2022	4.65	4.67	4.58	4.60
6963	NYSE	NOK	Fri, Dec 16, 2022	4.65	4.68	4.59	4.63
6962	NYSE	NOK	Thu, Dec 15, 2022	4.93	4.94	4.79	4.79
6961	NYSE	NOK	Wed, Dec 14, 2022	4.96	5.04	4.95	4.99
6960	NYSE	NOK	Tue, Dec 13, 2022	5.10	5.11	4.96	4.99
6959	NYSE	NOK	Mon, Dec 12, 2022	4.88	4.95	4.84	4.93
6958	NYSE	NOK	Fri, Dec 9, 2022	4.93	4.96	4.88	4.89
6957	NYSE	NOK	Thu, Dec 8, 2022	4.79	4.91	4.78	4.90
6956	NYSE	NOK	Wed, Dec 7, 2022	4.83	4.87	4.79	4.82
6955	NYSE	NOK	Tue, Dec 6, 2022	4.93	4.93	4.84	4.87
6954	NYSE	NOK	Mon, Dec 5, 2022	4.99	5.02	4.93	4.94
6953	NYSE	NOK	Fri, Dec 2, 2022	5.00	5.08	5.00	5.05
6952	NYSE	NOK	Thu, Dec 1, 2022	5.00	5.02	4.97	5.00
6951	NYSE	NOK	Wed, Nov 30, 2022	4.76	4.93	4.73	4.93
6950	NYSE	NOK	Tue, Nov 29, 2022	4.70	4.74	4.68	4.74
6949	NYSE	NOK	Mon, Nov 28, 2022	4.79	4.80	4.69	4.70
6948	NYSE	NOK	Fri, Nov 25, 2022	4.81	4.85	4.80	4.82
6947	NYSE	NOK	Wed, Nov 23, 2022	4.79	4.84	4.78	4.79
6946	NYSE	NOK	Tue, Nov 22, 2022	4.73	4.78	4.73	4.78
6945	NYSE	NOK	Mon, Nov 21, 2022	4.71	4.76	4.70	4.71
6944	NYSE	NOK	Fri, Nov 18, 2022	4.80	4.84	4.78	4.79
6943	NYSE	NOK	Thu, Nov 17, 2022	4.64	4.74	4.64	4.73
6942	NYSE	NOK	Wed, Nov 16, 2022	4.79	4.80	4.70	4.71
6941	NYSE	NOK	Tue, Nov 15, 2022	4.81	4.87	4.75	4.80
6940	NYSE	NOK	Mon, Nov 14, 2022	4.74	4.79	4.72	4.74
6939	NYSE	NOK	Fri, Nov 11, 2022	4.66	4.78	4.64	4.75
6938	NYSE	NOK	Thu, Nov 10, 2022	4.56	4.65	4.52	4.64
6937	NYSE	NOK	Wed, Nov 9, 2022	4.44	4.48	4.38	4.38
6936	NYSE	NOK	Tue, Nov 8, 2022	4.49	4.52	4.42	4.46
6935	NYSE	NOK	Mon, Nov 7, 2022	4.38	4.43	4.36	4.41
6934	NYSE	NOK	Fri, Nov 4, 2022	4.34	4.40	4.30	4.37
6933	NYSE	NOK	Thu, Nov 3, 2022	4.28	4.29	4.22	4.22
6932	NYSE	NOK	Wed, Nov 2, 2022	4.40	4.48	4.33	4.34
6931	NYSE	NOK	Tue, Nov 1, 2022	4.44	4.47	4.39	4.42
6930	NYSE	NOK	Mon, Oct 31, 2022	4.38	4.44	4.37	4.40
6929	NYSE	NOK	Fri, Oct 28, 2022	4.40	4.45	4.36	4.44
6928	NYSE	NOK	Thu, Oct 27, 2022	4.46	4.48	4.36	4.36
6927	NYSE	NOK	Wed, Oct 26, 2022	4.41	4.49	4.41	4.43
6926	NYSE	NOK	Tue, Oct 25, 2022	4.34	4.46	4.32	4.41
6925	NYSE	NOK	Mon, Oct 24, 2022	4.28	4.34	4.24	4.29
6924	NYSE	NOK	Fri, Oct 21, 2022	4.14	4.25	4.13	4.23
6923	NYSE	NOK	Thu, Oct 20, 2022	4.23	4.33	4.08	4.16
6922	NYSE	NOK	Wed, Oct 19, 2022	4.61	4.64	4.53	4.56
6921	NYSE	NOK	Tue, Oct 18, 2022	4.72	4.73	4.62	4.65
6920	NYSE	NOK	Mon, Oct 17, 2022	4.61	4.66	4.56	4.58
6919	NYSE	NOK	Fri, Oct 14, 2022	4.55	4.57	4.43	4.45
6918	NYSE	NOK	Thu, Oct 13, 2022	4.36	4.54	4.32	4.52
6917	NYSE	NOK	Wed, Oct 12, 2022	4.37	4.41	4.35	4.35
6916	NYSE	NOK	Tue, Oct 11, 2022	4.36	4.40	4.29	4.31
6915	NYSE	NOK	Mon, Oct 10, 2022	4.41	4.42	4.32	4.35
6914	NYSE	NOK	Fri, Oct 7, 2022	4.44	4.45	4.39	4.42
6913	NYSE	NOK	Thu, Oct 6, 2022	4.51	4.55	4.48	4.51
6912	NYSE	NOK	Wed, Oct 5, 2022	4.54	4.61	4.51	4.56
6911	NYSE	NOK	Tue, Oct 4, 2022	4.54	4.62	4.53	4.61
6910	NYSE	NOK	Mon, Oct 3, 2022	4.36	4.45	4.33	4.39
6909	NYSE	NOK	Fri, Sep 30, 2022	4.26	4.34	4.26	4.27
6908	NYSE	NOK	Thu, Sep 29, 2022	4.28	4.29	4.21	4.28
6907	NYSE	NOK	Wed, Sep 28, 2022	4.26	4.37	4.24	4.36
6906	NYSE	NOK	Tue, Sep 27, 2022	4.29	4.32	4.19	4.22
6905	NYSE	NOK	Mon, Sep 26, 2022	4.24	4.30	4.20	4.24
6904	NYSE	NOK	Fri, Sep 23, 2022	4.29	4.32	4.22	4.26
6903	NYSE	NOK	Thu, Sep 22, 2022	4.49	4.50	4.42	4.44
6902	NYSE	NOK	Wed, Sep 21, 2022	4.55	4.63	4.50	4.50
6901	NYSE	NOK	Tue, Sep 20, 2022	4.58	4.63	4.56	4.59
6900	NYSE	NOK	Mon, Sep 19, 2022	4.55	4.69	4.55	4.68
6899	NYSE	NOK	Fri, Sep 16, 2022	4.73	4.77	4.59	4.63
6898	NYSE	NOK	Thu, Sep 15, 2022	4.91	4.94	4.86	4.87
6897	NYSE	NOK	Wed, Sep 14, 2022	4.94	4.98	4.89	4.94
6896	NYSE	NOK	Tue, Sep 13, 2022	5.07	5.09	4.96	4.96
6895	NYSE	NOK	Mon, Sep 12, 2022	5.14	5.19	5.11	5.13
6894	NYSE	NOK	Fri, Sep 9, 2022	5.05	5.10	5.04	5.07
6893	NYSE	NOK	Thu, Sep 8, 2022	4.92	5.01	4.90	5.00
6892	NYSE	NOK	Wed, Sep 7, 2022	4.94	5.01	4.91	5.00
6891	NYSE	NOK	Tue, Sep 6, 2022	4.97	4.98	4.88	4.92
6890	NYSE	NOK	Fri, Sep 2, 2022	5.05	5.08	4.92	4.93
6889	NYSE	NOK	Thu, Sep 1, 2022	5.00	5.02	4.91	4.98
6888	NYSE	NOK	Wed, Aug 31, 2022	5.04	5.09	5.03	5.05
6887	NYSE	NOK	Tue, Aug 30, 2022	4.86	4.88	4.79	4.82
6886	NYSE	NOK	Mon, Aug 29, 2022	4.82	4.86	4.80	4.81
6885	NYSE	NOK	Fri, Aug 26, 2022	5.02	5.06	4.87	4.87
6884	NYSE	NOK	Thu, Aug 25, 2022	4.98	5.07	4.97	5.07
6883	NYSE	NOK	Wed, Aug 24, 2022	4.91	4.99	4.90	4.95
6882	NYSE	NOK	Tue, Aug 23, 2022	4.91	5.01	4.91	4.94
6881	NYSE	NOK	Mon, Aug 22, 2022	4.95	4.96	4.91	4.95
6880	NYSE	NOK	Fri, Aug 19, 2022	5.05	5.08	5.00	5.04
6879	NYSE	NOK	Thu, Aug 18, 2022	5.07	5.13	5.04	5.13
6878	NYSE	NOK	Wed, Aug 17, 2022	5.12	5.13	5.02	5.06
6877	NYSE	NOK	Tue, Aug 16, 2022	5.10	5.18	5.09	5.17
6876	NYSE	NOK	Mon, Aug 15, 2022	5.10	5.13	5.06	5.11
6875	NYSE	NOK	Fri, Aug 12, 2022	5.17	5.21	5.16	5.21
6874	NYSE	NOK	Thu, Aug 11, 2022	5.21	5.25	5.19	5.21
6873	NYSE	NOK	Wed, Aug 10, 2022	5.20	5.22	5.16	5.21
6872	NYSE	NOK	Tue, Aug 9, 2022	5.18	5.19	5.07	5.08
6871	NYSE	NOK	Mon, Aug 8, 2022	5.22	5.28	5.18	5.20
6870	NYSE	NOK	Fri, Aug 5, 2022	5.15	5.26	5.14	5.26
6869	NYSE	NOK	Thu, Aug 4, 2022	5.21	5.26	5.20	5.23
6868	NYSE	NOK	Wed, Aug 3, 2022	5.17	5.22	5.15	5.22
6867	NYSE	NOK	Tue, Aug 2, 2022	5.17	5.21	5.15	5.15
6866	NYSE	NOK	Mon, Aug 1, 2022	5.22	5.27	5.19	5.23
6865	NYSE	NOK	Fri, Jul 29, 2022	5.19	5.20	5.15	5.18
6864	NYSE	NOK	Thu, Jul 28, 2022	5.15	5.20	5.13	5.20
6863	NYSE	NOK	Wed, Jul 27, 2022	5.12	5.21	5.10	5.17
6862	NYSE	NOK	Tue, Jul 26, 2022	5.08	5.09	5.03	5.04
6861	NYSE	NOK	Mon, Jul 25, 2022	5.12	5.17	5.08	5.11
6860	NYSE	NOK	Fri, Jul 22, 2022	5.09	5.16	5.08	5.08
6859	NYSE	NOK	Thu, Jul 21, 2022	4.97	5.14	4.96	5.12
6858	NYSE	NOK	Wed, Jul 20, 2022	4.68	4.72	4.64	4.70
6857	NYSE	NOK	Tue, Jul 19, 2022	4.57	4.69	4.56	4.68
6856	NYSE	NOK	Mon, Jul 18, 2022	4.63	4.66	4.56	4.57
6855	NYSE	NOK	Fri, Jul 15, 2022	4.53	4.61	4.50	4.61
6854	NYSE	NOK	Thu, Jul 14, 2022	4.44	4.47	4.37	4.46
6853	NYSE	NOK	Wed, Jul 13, 2022	4.52	4.61	4.51	4.60
6852	NYSE	NOK	Tue, Jul 12, 2022	4.60	4.65	4.56	4.57
6851	NYSE	NOK	Mon, Jul 11, 2022	4.59	4.66	4.58	4.61
6850	NYSE	NOK	Fri, Jul 8, 2022	4.61	4.69	4.59	4.65
6849	NYSE	NOK	Thu, Jul 7, 2022	4.58	4.64	4.57	4.63
6848	NYSE	NOK	Wed, Jul 6, 2022	4.51	4.58	4.48	4.56
6847	NYSE	NOK	Tue, Jul 5, 2022	4.47	4.55	4.41	4.55
6846	NYSE	NOK	Fri, Jul 1, 2022	4.61	4.66	4.54	4.66
6845	NYSE	NOK	Thu, Jun 30, 2022	4.60	4.65	4.55	4.61
6844	NYSE	NOK	Wed, Jun 29, 2022	4.76	4.77	4.68	4.71
6843	NYSE	NOK	Tue, Jun 28, 2022	4.84	4.87	4.74	4.75
6842	NYSE	NOK	Mon, Jun 27, 2022	4.84	4.87	4.78	4.82
6841	NYSE	NOK	Fri, Jun 24, 2022	4.69	4.83	4.68	4.81
6840	NYSE	NOK	Thu, Jun 23, 2022	4.64	4.68	4.58	4.67
6839	NYSE	NOK	Wed, Jun 22, 2022	4.68	4.74	4.67	4.68
6838	NYSE	NOK	Tue, Jun 21, 2022	4.73	4.78	4.70	4.71
6837	NYSE	NOK	Fri, Jun 17, 2022	4.65	4.67	4.55	4.59
6836	NYSE	NOK	Thu, Jun 16, 2022	4.62	4.65	4.56	4.58
6835	NYSE	NOK	Wed, Jun 15, 2022	4.71	4.82	4.66	4.76
6834	NYSE	NOK	Tue, Jun 14, 2022	4.76	4.78	4.63	4.67
6833	NYSE	NOK	Mon, Jun 13, 2022	4.63	4.67	4.56	4.57
6832	NYSE	NOK	Fri, Jun 10, 2022	4.74	4.76	4.68	4.70
6831	NYSE	NOK	Thu, Jun 9, 2022	4.95	4.98	4.85	4.85
6830	NYSE	NOK	Wed, Jun 8, 2022	5.01	5.05	4.99	5.01
6829	NYSE	NOK	Tue, Jun 7, 2022	4.99	5.07	4.96	5.07
6828	NYSE	NOK	Mon, Jun 6, 2022	5.06	5.09	4.99	5.00
6827	NYSE	NOK	Fri, Jun 3, 2022	5.03	5.06	5.00	5.04
6826	NYSE	NOK	Thu, Jun 2, 2022	4.99	5.09	4.96	5.09
6825	NYSE	NOK	Wed, Jun 1, 2022	5.01	5.04	4.92	4.97
6824	NYSE	NOK	Tue, May 31, 2022	5.04	5.07	4.99	5.01
6823	NYSE	NOK	Fri, May 27, 2022	5.10	5.15	5.07	5.14
6822	NYSE	NOK	Thu, May 26, 2022	4.94	5.11	4.94	5.09
6821	NYSE	NOK	Wed, May 25, 2022	4.88	4.96	4.86	4.93
6820	NYSE	NOK	Tue, May 24, 2022	4.90	4.93	4.86	4.90
6819	NYSE	NOK	Mon, May 23, 2022	4.88	4.96	4.84	4.93
6818	NYSE	NOK	Fri, May 20, 2022	4.88	4.90	4.72	4.83
6817	NYSE	NOK	Thu, May 19, 2022	4.77	4.87	4.73	4.80
6816	NYSE	NOK	Wed, May 18, 2022	5.00	5.02	4.83	4.86
6815	NYSE	NOK	Tue, May 17, 2022	4.96	5.05	4.95	5.04
6814	NYSE	NOK	Mon, May 16, 2022	4.88	4.92	4.84	4.88
6813	NYSE	NOK	Fri, May 13, 2022	4.79	4.91	4.79	4.88
6812	NYSE	NOK	Thu, May 12, 2022	4.63	4.72	4.58	4.67
6811	NYSE	NOK	Wed, May 11, 2022	4.80	4.89	4.69	4.69
6810	NYSE	NOK	Tue, May 10, 2022	4.84	4.86	4.73	4.81
6809	NYSE	NOK	Mon, May 9, 2022	4.85	4.89	4.76	4.78
6808	NYSE	NOK	Fri, May 6, 2022	5.04	5.05	4.94	4.96
6807	NYSE	NOK	Thu, May 5, 2022	5.18	5.22	5.07	5.11
6806	NYSE	NOK	Wed, May 4, 2022	5.19	5.34	5.16	5.33
6805	NYSE	NOK	Tue, May 3, 2022	5.14	5.28	5.13	5.23
6804	NYSE	NOK	Mon, May 2, 2022	4.97	5.14	4.96	5.13
6803	NYSE	NOK	Fri, Apr 29, 2022	5.06	5.12	5.03	5.02
6802	NYSE	NOK	Thu, Apr 28, 2022	5.03	5.04	4.75	4.90
6801	NYSE	NOK	Wed, Apr 27, 2022	5.07	5.11	5.00	5.04
6800	NYSE	NOK	Tue, Apr 26, 2022	5.21	5.22	5.08	5.09
6799	NYSE	NOK	Mon, Apr 25, 2022	5.12	5.22	5.08	5.21
6798	NYSE	NOK	Fri, Apr 22, 2022	5.28	5.28	5.12	5.14
6797	NYSE	NOK	Thu, Apr 21, 2022	5.40	5.41	5.27	5.27
6796	NYSE	NOK	Wed, Apr 20, 2022	5.33	5.35	5.29	5.33
6795	NYSE	NOK	Tue, Apr 19, 2022	5.15	5.23	5.14	5.20
6794	NYSE	NOK	Mon, Apr 18, 2022	5.07	5.13	5.03	5.10
6793	NYSE	NOK	Thu, Apr 14, 2022	5.24	5.27	5.10	5.11
6792	NYSE	NOK	Wed, Apr 13, 2022	5.22	5.25	5.18	5.25
6791	NYSE	NOK	Tue, Apr 12, 2022	5.27	5.31	5.15	5.18
6790	NYSE	NOK	Mon, Apr 11, 2022	5.33	5.36	5.28	5.29
6789	NYSE	NOK	Fri, Apr 8, 2022	5.41	5.45	5.36	5.37
6788	NYSE	NOK	Thu, Apr 7, 2022	5.43	5.45	5.35	5.44
6787	NYSE	NOK	Wed, Apr 6, 2022	5.46	5.47	5.36	5.41
6786	NYSE	NOK	Tue, Apr 5, 2022	5.56	5.57	5.50	5.52
6785	NYSE	NOK	Mon, Apr 4, 2022	5.57	5.59	5.55	5.59
6784	NYSE	NOK	Fri, Apr 1, 2022	5.53	5.55	5.48	5.55
6783	NYSE	NOK	Thu, Mar 31, 2022	5.52	5.54	5.46	5.46
6782	NYSE	NOK	Wed, Mar 30, 2022	5.55	5.60	5.53	5.53
6781	NYSE	NOK	Tue, Mar 29, 2022	5.56	5.58	5.47	5.53
6780	NYSE	NOK	Mon, Mar 28, 2022	5.37	5.40	5.32	5.39
6779	NYSE	NOK	Fri, Mar 25, 2022	5.33	5.38	5.31	5.37
6778	NYSE	NOK	Thu, Mar 24, 2022	5.30	5.36	5.28	5.34
6777	NYSE	NOK	Wed, Mar 23, 2022	5.31	5.34	5.25	5.28
6776	NYSE	NOK	Tue, Mar 22, 2022	5.36	5.39	5.32	5.37
6775	NYSE	NOK	Mon, Mar 21, 2022	5.33	5.36	5.26	5.30
6774	NYSE	NOK	Fri, Mar 18, 2022	5.22	5.34	5.22	5.33
6773	NYSE	NOK	Thu, Mar 17, 2022	5.27	5.33	5.24	5.32
6772	NYSE	NOK	Wed, Mar 16, 2022	5.24	5.26	5.10	5.26
6771	NYSE	NOK	Tue, Mar 15, 2022	5.07	5.10	5.02	5.10
6770	NYSE	NOK	Mon, Mar 14, 2022	5.05	5.10	4.98	5.02
6769	NYSE	NOK	Fri, Mar 11, 2022	4.96	4.98	4.81	4.81
6768	NYSE	NOK	Thu, Mar 10, 2022	4.86	4.92	4.80	4.85
6767	NYSE	NOK	Wed, Mar 9, 2022	4.90	4.96	4.84	4.91
6766	NYSE	NOK	Tue, Mar 8, 2022	4.72	4.82	4.61	4.71
6765	NYSE	NOK	Mon, Mar 7, 2022	4.76	4.78	4.51	4.53
6764	NYSE	NOK	Fri, Mar 4, 2022	4.75	4.85	4.74	4.80
6763	NYSE	NOK	Thu, Mar 3, 2022	5.15	5.17	4.94	4.96
6762	NYSE	NOK	Wed, Mar 2, 2022	5.23	5.37	5.18	5.33
6761	NYSE	NOK	Tue, Mar 1, 2022	5.29	5.31	5.14	5.18
6760	NYSE	NOK	Mon, Feb 28, 2022	5.34	5.42	5.27	5.35
6759	NYSE	NOK	Fri, Feb 25, 2022	5.44	5.49	5.41	5.44
6758	NYSE	NOK	Thu, Feb 24, 2022	5.13	5.40	5.12	5.39
6757	NYSE	NOK	Wed, Feb 23, 2022	5.56	5.58	5.37	5.38
6756	NYSE	NOK	Tue, Feb 22, 2022	5.51	5.60	5.44	5.51
6755	NYSE	NOK	Fri, Feb 18, 2022	5.69	5.71	5.61	5.66
6754	NYSE	NOK	Thu, Feb 17, 2022	5.74	5.78	5.62	5.65
6753	NYSE	NOK	Wed, Feb 16, 2022	5.74	5.85	5.74	5.84
6752	NYSE	NOK	Tue, Feb 15, 2022	5.51	5.62	5.51	5.60
6751	NYSE	NOK	Mon, Feb 14, 2022	5.48	5.50	5.36	5.43
6750	NYSE	NOK	Fri, Feb 11, 2022	5.67	5.74	5.52	5.54
6749	NYSE	NOK	Thu, Feb 10, 2022	5.67	5.77	5.63	5.65
6748	NYSE	NOK	Wed, Feb 9, 2022	5.73	5.77	5.71	5.77
6747	NYSE	NOK	Tue, Feb 8, 2022	5.67	5.72	5.66	5.69
6746	NYSE	NOK	Mon, Feb 7, 2022	5.65	5.77	5.65	5.73
6745	NYSE	NOK	Fri, Feb 4, 2022	5.73	5.78	5.66	5.71
6744	NYSE	NOK	Thu, Feb 3, 2022	5.84	5.91	5.72	5.72
6743	NYSE	NOK	Wed, Feb 2, 2022	5.95	6.00	5.93	5.97
6742	NYSE	NOK	Tue, Feb 1, 2022	5.92	5.95	5.86	5.94
6741	NYSE	NOK	Mon, Jan 31, 2022	5.80	5.93	5.79	5.90
6740	NYSE	NOK	Fri, Jan 28, 2022	5.63	5.72	5.51	5.72
6739	NYSE	NOK	Thu, Jan 27, 2022	5.64	5.69	5.55	5.59
6738	NYSE	NOK	Wed, Jan 26, 2022	5.70	5.71	5.51	5.58
6737	NYSE	NOK	Tue, Jan 25, 2022	5.52	5.63	5.47	5.57
6736	NYSE	NOK	Mon, Jan 24, 2022	5.40	5.51	5.26	5.49
6735	NYSE	NOK	Fri, Jan 21, 2022	5.61	5.69	5.51	5.51
6734	NYSE	NOK	Thu, Jan 20, 2022	5.75	5.80	5.63	5.63
6733	NYSE	NOK	Wed, Jan 19, 2022	5.80	5.84	5.72	5.74
6732	NYSE	NOK	Tue, Jan 18, 2022	5.88	5.88	5.74	5.75
6731	NYSE	NOK	Fri, Jan 14, 2022	5.87	5.93	5.81	5.93
6730	NYSE	NOK	Thu, Jan 13, 2022	6.01	6.04	5.88	5.89
6729	NYSE	NOK	Wed, Jan 12, 2022	6.19	6.22	6.07	6.09
6728	NYSE	NOK	Tue, Jan 11, 2022	6.14	6.26	6.10	6.24
6727	NYSE	NOK	Mon, Jan 10, 2022	6.08	6.18	6.04	6.17
6726	NYSE	NOK	Fri, Jan 7, 2022	6.15	6.19	6.08	6.10
6725	NYSE	NOK	Thu, Jan 6, 2022	6.09	6.16	6.02	6.12
6724	NYSE	NOK	Wed, Jan 5, 2022	6.26	6.34	6.13	6.14
6723	NYSE	NOK	Tue, Jan 4, 2022	6.30	6.31	6.22	6.25
6722	NYSE	NOK	Mon, Jan 3, 2022	6.32	6.33	6.23	6.29
6721	NYSE	NOK	Fri, Dec 31, 2021	6.25	6.27	6.16	6.22
6720	NYSE	NOK	Thu, Dec 30, 2021	6.29	6.32	6.26	6.26
6719	NYSE	NOK	Wed, Dec 29, 2021	6.28	6.31	6.26	6.29
6718	NYSE	NOK	Tue, Dec 28, 2021	6.37	6.40	6.28	6.30
6717	NYSE	NOK	Mon, Dec 27, 2021	6.28	6.35	6.24	6.34
6716	NYSE	NOK	Thu, Dec 23, 2021	6.20	6.25	6.18	6.19
6715	NYSE	NOK	Wed, Dec 22, 2021	5.99	6.15	5.98	6.14
6714	NYSE	NOK	Tue, Dec 21, 2021	5.91	5.98	5.89	5.97
6713	NYSE	NOK	Mon, Dec 20, 2021	5.98	5.99	5.84	5.91
6712	NYSE	NOK	Fri, Dec 17, 2021	5.99	6.07	5.96	6.01
6711	NYSE	NOK	Thu, Dec 16, 2021	6.10	6.14	6.03	6.06
6710	NYSE	NOK	Wed, Dec 15, 2021	5.96	6.15	5.92	6.13
6709	NYSE	NOK	Tue, Dec 14, 2021	5.95	5.99	5.89	5.96
6708	NYSE	NOK	Mon, Dec 13, 2021	5.99	6.04	5.96	5.98
6707	NYSE	NOK	Fri, Dec 10, 2021	6.02	6.05	5.96	6.02
6706	NYSE	NOK	Thu, Dec 9, 2021	5.93	6.06	5.91	5.99
6705	NYSE	NOK	Wed, Dec 8, 2021	5.89	5.93	5.82	5.86
6704	NYSE	NOK	Tue, Dec 7, 2021	5.71	5.98	5.69	5.90
6703	NYSE	NOK	Mon, Dec 6, 2021	5.65	5.72	5.52	5.69
6702	NYSE	NOK	Fri, Dec 3, 2021	5.74	5.76	5.59	5.66
6701	NYSE	NOK	Thu, Dec 2, 2021	5.59	5.79	5.58	5.74
6700	NYSE	NOK	Wed, Dec 1, 2021	5.66	5.77	5.56	5.56
6699	NYSE	NOK	Tue, Nov 30, 2021	5.62	5.63	5.48	5.60
6698	NYSE	NOK	Mon, Nov 29, 2021	5.61	5.66	5.58	5.62
6697	NYSE	NOK	Fri, Nov 26, 2021	5.61	5.65	5.48	5.55
6696	NYSE	NOK	Wed, Nov 24, 2021	5.66	5.78	5.65	5.76
6695	NYSE	NOK	Tue, Nov 23, 2021	5.72	5.76	5.63	5.72
6694	NYSE	NOK	Mon, Nov 22, 2021	5.80	5.85	5.68	5.68
6693	NYSE	NOK	Fri, Nov 19, 2021	5.81	5.89	5.80	5.81
6692	NYSE	NOK	Thu, Nov 18, 2021	5.68	5.84	5.62	5.83
6691	NYSE	NOK	Wed, Nov 17, 2021	5.59	5.74	5.58	5.68
6690	NYSE	NOK	Tue, Nov 16, 2021	5.60	5.63	5.58	5.59
6689	NYSE	NOK	Mon, Nov 15, 2021	5.61	5.63	5.57	5.59
6688	NYSE	NOK	Fri, Nov 12, 2021	5.70	5.74	5.68	5.68
6687	NYSE	NOK	Thu, Nov 11, 2021	5.69	5.75	5.68	5.71
6686	NYSE	NOK	Wed, Nov 10, 2021	5.74	5.82	5.65	5.70
6685	NYSE	NOK	Tue, Nov 9, 2021	5.84	5.86	5.77	5.79
6684	NYSE	NOK	Mon, Nov 8, 2021	5.87	5.90	5.80	5.86
6683	NYSE	NOK	Fri, Nov 5, 2021	5.73	5.80	5.70	5.77
6682	NYSE	NOK	Thu, Nov 4, 2021	5.76	5.78	5.66	5.71
6681	NYSE	NOK	Wed, Nov 3, 2021	5.64	5.77	5.61	5.77
6680	NYSE	NOK	Tue, Nov 2, 2021	5.63	5.65	5.55	5.56
6679	NYSE	NOK	Mon, Nov 1, 2021	5.60	5.69	5.56	5.69
6678	NYSE	NOK	Fri, Oct 29, 2021	5.72	5.77	5.65	5.68
6677	NYSE	NOK	Thu, Oct 28, 2021	5.98	5.98	5.77	5.82
6676	NYSE	NOK	Wed, Oct 27, 2021	5.79	5.82	5.74	5.76
6675	NYSE	NOK	Tue, Oct 26, 2021	5.71	5.75	5.66	5.70
6674	NYSE	NOK	Mon, Oct 25, 2021	5.70	5.76	5.64	5.66
6673	NYSE	NOK	Fri, Oct 22, 2021	5.97	5.98	5.87	5.88
6672	NYSE	NOK	Thu, Oct 21, 2021	5.92	5.97	5.90	5.95
6671	NYSE	NOK	Wed, Oct 20, 2021	5.84	5.93	5.83	5.92
6670	NYSE	NOK	Tue, Oct 19, 2021	5.91	5.93	5.84	5.85
6669	NYSE	NOK	Mon, Oct 18, 2021	5.93	5.96	5.90	5.91
6668	NYSE	NOK	Fri, Oct 15, 2021	5.97	5.98	5.89	5.90
6667	NYSE	NOK	Thu, Oct 14, 2021	5.93	5.97	5.91	5.95
6666	NYSE	NOK	Wed, Oct 13, 2021	5.85	5.89	5.82	5.84
6665	NYSE	NOK	Tue, Oct 12, 2021	5.83	5.85	5.78	5.80
6664	NYSE	NOK	Mon, Oct 11, 2021	5.78	5.85	5.76	5.80
6663	NYSE	NOK	Fri, Oct 8, 2021	5.85	5.88	5.78	5.80
6662	NYSE	NOK	Thu, Oct 7, 2021	5.72	5.80	5.71	5.77
6661	NYSE	NOK	Wed, Oct 6, 2021	5.63	5.67	5.54	5.65
6660	NYSE	NOK	Tue, Oct 5, 2021	5.58	5.68	5.57	5.66
6659	NYSE	NOK	Mon, Oct 4, 2021	5.53	5.57	5.46	5.47
6658	NYSE	NOK	Fri, Oct 1, 2021	5.50	5.51	5.39	5.46
6657	NYSE	NOK	Thu, Sep 30, 2021	5.49	5.50	5.43	5.45
6656	NYSE	NOK	Wed, Sep 29, 2021	5.46	5.50	5.38	5.43
6655	NYSE	NOK	Tue, Sep 28, 2021	5.57	5.63	5.43	5.43
6654	NYSE	NOK	Mon, Sep 27, 2021	5.60	5.66	5.59	5.63
6653	NYSE	NOK	Fri, Sep 24, 2021	5.52	5.62	5.50	5.58
6652	NYSE	NOK	Thu, Sep 23, 2021	5.57	5.62	5.55	5.58
6651	NYSE	NOK	Wed, Sep 22, 2021	5.49	5.62	5.48	5.56
6650	NYSE	NOK	Tue, Sep 21, 2021	5.47	5.48	5.36	5.39
6649	NYSE	NOK	Mon, Sep 20, 2021	5.31	5.44	5.27	5.35
6648	NYSE	NOK	Fri, Sep 17, 2021	5.56	5.57	5.47	5.50
6647	NYSE	NOK	Thu, Sep 16, 2021	5.60	5.65	5.58	5.62
6646	NYSE	NOK	Wed, Sep 15, 2021	5.69	5.69	5.58	5.61
6645	NYSE	NOK	Tue, Sep 14, 2021	5.81	5.82	5.74	5.76
6644	NYSE	NOK	Mon, Sep 13, 2021	5.84	5.85	5.73	5.76
6643	NYSE	NOK	Fri, Sep 10, 2021	5.93	5.97	5.82	5.83
6642	NYSE	NOK	Thu, Sep 9, 2021	5.88	5.98	5.88	5.91
6641	NYSE	NOK	Wed, Sep 8, 2021	5.98	6.00	5.89	5.89
6640	NYSE	NOK	Tue, Sep 7, 2021	5.99	6.04	5.98	5.98
6639	NYSE	NOK	Fri, Sep 3, 2021	6.04	6.05	6.02	6.04
6638	NYSE	NOK	Thu, Sep 2, 2021	6.03	6.07	6.01	6.06
6637	NYSE	NOK	Wed, Sep 1, 2021	5.99	6.02	5.95	5.95
6636	NYSE	NOK	Tue, Aug 31, 2021	6.02	6.03	5.95	5.96
6635	NYSE	NOK	Mon, Aug 30, 2021	6.04	6.09	6.02	6.04
6634	NYSE	NOK	Fri, Aug 27, 2021	5.97	6.06	5.97	6.03
6633	NYSE	NOK	Thu, Aug 26, 2021	6.06	6.10	5.99	5.99
6632	NYSE	NOK	Wed, Aug 25, 2021	6.05	6.08	6.02	6.03
6631	NYSE	NOK	Tue, Aug 24, 2021	6.02	6.09	5.99	6.05
6630	NYSE	NOK	Mon, Aug 23, 2021	5.94	6.05	5.94	6.02
6629	NYSE	NOK	Fri, Aug 20, 2021	5.88	5.94	5.87	5.90
6628	NYSE	NOK	Thu, Aug 19, 2021	5.82	5.91	5.78	5.89
6627	NYSE	NOK	Wed, Aug 18, 2021	5.98	6.02	5.95	5.95
6626	NYSE	NOK	Tue, Aug 17, 2021	6.03	6.06	5.90	5.94
6625	NYSE	NOK	Mon, Aug 16, 2021	6.04	6.07	6.02	6.07
6624	NYSE	NOK	Fri, Aug 13, 2021	6.06	6.15	6.04	6.12
6623	NYSE	NOK	Thu, Aug 12, 2021	6.01	6.03	5.93	6.02
6622	NYSE	NOK	Wed, Aug 11, 2021	6.01	6.03	5.97	6.02
6621	NYSE	NOK	Tue, Aug 10, 2021	6.10	6.11	6.01	6.02
6620	NYSE	NOK	Mon, Aug 9, 2021	6.08	6.14	6.07	6.10
6619	NYSE	NOK	Fri, Aug 6, 2021	6.16	6.19	6.06	6.10
6618	NYSE	NOK	Thu, Aug 5, 2021	6.25	6.26	6.17	6.19
6617	NYSE	NOK	Wed, Aug 4, 2021	6.28	6.29	6.22	6.23
6616	NYSE	NOK	Tue, Aug 3, 2021	6.22	6.29	6.18	6.29
6615	NYSE	NOK	Mon, Aug 2, 2021	6.12	6.18	6.03	6.13
6614	NYSE	NOK	Fri, Jul 30, 2021	6.07	6.14	6.01	6.08
6613	NYSE	NOK	Thu, Jul 29, 2021	6.14	6.23	6.02	6.05
6612	NYSE	NOK	Wed, Jul 28, 2021	5.76	5.85	5.72	5.81
6611	NYSE	NOK	Tue, Jul 27, 2021	5.84	5.85	5.71	5.75
6610	NYSE	NOK	Mon, Jul 26, 2021	5.81	5.89	5.80	5.84
6609	NYSE	NOK	Fri, Jul 23, 2021	5.78	5.81	5.73	5.75
6608	NYSE	NOK	Thu, Jul 22, 2021	5.81	5.82	5.74	5.75
6607	NYSE	NOK	Wed, Jul 21, 2021	5.86	5.96	5.77	5.80
6606	NYSE	NOK	Tue, Jul 20, 2021	5.65	5.83	5.64	5.81
6605	NYSE	NOK	Mon, Jul 19, 2021	5.64	5.65	5.53	5.60
6604	NYSE	NOK	Fri, Jul 16, 2021	5.76	5.79	5.67	5.68
6603	NYSE	NOK	Thu, Jul 15, 2021	5.76	5.81	5.66	5.75
6602	NYSE	NOK	Wed, Jul 14, 2021	5.97	6.00	5.84	5.84
6601	NYSE	NOK	Tue, Jul 13, 2021	5.80	6.00	5.78	5.88
6600	NYSE	NOK	Mon, Jul 12, 2021	5.46	5.47	5.36	5.37
6599	NYSE	NOK	Fri, Jul 9, 2021	5.46	5.51	5.45	5.47
6598	NYSE	NOK	Thu, Jul 8, 2021	5.32	5.42	5.28	5.41
6597	NYSE	NOK	Wed, Jul 7, 2021	5.46	5.48	5.36	5.39
6596	NYSE	NOK	Tue, Jul 6, 2021	5.48	5.48	5.33	5.42
6595	NYSE	NOK	Fri, Jul 2, 2021	5.37	5.40	5.32	5.39
6594	NYSE	NOK	Thu, Jul 1, 2021	5.39	5.41	5.33	5.37
6593	NYSE	NOK	Wed, Jun 30, 2021	5.34	5.35	5.29	5.32
6592	NYSE	NOK	Tue, Jun 29, 2021	5.40	5.42	5.32	5.36
6591	NYSE	NOK	Mon, Jun 28, 2021	5.45	5.50	5.39	5.40
6590	NYSE	NOK	Fri, Jun 25, 2021	5.30	5.65	5.30	5.45
6589	NYSE	NOK	Thu, Jun 24, 2021	5.17	5.18	5.11	5.14
6588	NYSE	NOK	Wed, Jun 23, 2021	5.11	5.14	5.05	5.05
6587	NYSE	NOK	Tue, Jun 22, 2021	5.14	5.14	5.08	5.11
6586	NYSE	NOK	Mon, Jun 21, 2021	5.12	5.14	5.09	5.10
6585	NYSE	NOK	Fri, Jun 18, 2021	5.12	5.16	5.07	5.10
6584	NYSE	NOK	Thu, Jun 17, 2021	5.15	5.25	5.12	5.16
6583	NYSE	NOK	Wed, Jun 16, 2021	5.25	5.27	5.16	5.22
6582	NYSE	NOK	Tue, Jun 15, 2021	5.43	5.44	5.28	5.29
6581	NYSE	NOK	Mon, Jun 14, 2021	5.47	5.48	5.42	5.45
6580	NYSE	NOK	Fri, Jun 11, 2021	5.48	5.50	5.39	5.43
6579	NYSE	NOK	Thu, Jun 10, 2021	5.44	5.49	5.39	5.44
6578	NYSE	NOK	Wed, Jun 9, 2021	5.55	5.61	5.47	5.49
6577	NYSE	NOK	Tue, Jun 8, 2021	5.57	5.69	5.54	5.58
6576	NYSE	NOK	Mon, Jun 7, 2021	5.48	5.63	5.45	5.61
6575	NYSE	NOK	Fri, Jun 4, 2021	5.50	5.57	5.45	5.48
6574	NYSE	NOK	Thu, Jun 3, 2021	5.60	5.69	5.41	5.48
6573	NYSE	NOK	Wed, Jun 2, 2021	5.25	5.55	5.24	5.45
6572	NYSE	NOK	Tue, Jun 1, 2021	5.21	5.25	5.15	5.19
6571	NYSE	NOK	Fri, May 28, 2021	5.20	5.29	5.14	5.16
6570	NYSE	NOK	Thu, May 27, 2021	4.96	5.10	4.96	5.07
6569	NYSE	NOK	Wed, May 26, 2021	4.94	5.03	4.92	4.95
6568	NYSE	NOK	Tue, May 25, 2021	5.04	5.05	4.95	5.00
6567	NYSE	NOK	Mon, May 24, 2021	5.04	5.09	5.00	5.02
6566	NYSE	NOK	Fri, May 21, 2021	5.15	5.16	5.04	5.05
6565	NYSE	NOK	Thu, May 20, 2021	4.95	5.15	4.94	5.15
6564	NYSE	NOK	Wed, May 19, 2021	4.90	4.97	4.89	4.94
6563	NYSE	NOK	Tue, May 18, 2021	4.99	5.07	4.95	4.98
6562	NYSE	NOK	Mon, May 17, 2021	4.88	4.94	4.86	4.91
6561	NYSE	NOK	Fri, May 14, 2021	4.84	4.90	4.79	4.90
6560	NYSE	NOK	Thu, May 13, 2021	4.76	4.79	4.66	4.75
6559	NYSE	NOK	Wed, May 12, 2021	4.85	4.88	4.69	4.71
6558	NYSE	NOK	Tue, May 11, 2021	4.85	4.94	4.82	4.93
6557	NYSE	NOK	Mon, May 10, 2021	5.14	5.15	4.96	4.98
6556	NYSE	NOK	Fri, May 7, 2021	5.02	5.18	4.98	5.10
6555	NYSE	NOK	Thu, May 6, 2021	4.80	4.88	4.79	4.87
6554	NYSE	NOK	Wed, May 5, 2021	4.79	4.85	4.69	4.80
6553	NYSE	NOK	Tue, May 4, 2021	4.80	4.83	4.61	4.70
6552	NYSE	NOK	Mon, May 3, 2021	4.76	4.94	4.72	4.91
6551	NYSE	NOK	Fri, Apr 30, 2021	4.76	4.83	4.63	4.68
6550	NYSE	NOK	Thu, Apr 29, 2021	4.86	4.93	4.55	4.67
6549	NYSE	NOK	Wed, Apr 28, 2021	4.26	4.30	4.19	4.20
6548	NYSE	NOK	Tue, Apr 27, 2021	4.20	4.23	4.17	4.22
6547	NYSE	NOK	Mon, Apr 26, 2021	4.21	4.23	4.17	4.20
6546	NYSE	NOK	Fri, Apr 23, 2021	4.16	4.20	4.12	4.20
6545	NYSE	NOK	Thu, Apr 22, 2021	4.20	4.23	4.16	4.16
6544	NYSE	NOK	Wed, Apr 21, 2021	4.14	4.22	4.13	4.21
6543	NYSE	NOK	Tue, Apr 20, 2021	4.13	4.15	4.11	4.15
6542	NYSE	NOK	Mon, Apr 19, 2021	4.17	4.22	4.15	4.17
6541	NYSE	NOK	Fri, Apr 16, 2021	4.15	4.19	4.13	4.18
6540	NYSE	NOK	Thu, Apr 15, 2021	4.12	4.17	4.10	4.13
6539	NYSE	NOK	Wed, Apr 14, 2021	4.13	4.17	4.11	4.13
6538	NYSE	NOK	Tue, Apr 13, 2021	4.08	4.15	4.06	4.13
6537	NYSE	NOK	Mon, Apr 12, 2021	4.11	4.13	4.07	4.07
6536	NYSE	NOK	Fri, Apr 9, 2021	4.08	4.15	4.07	4.13
6535	NYSE	NOK	Thu, Apr 8, 2021	4.08	4.10	4.02	4.06
6534	NYSE	NOK	Wed, Apr 7, 2021	4.03	4.05	4.00	4.05
6533	NYSE	NOK	Tue, Apr 6, 2021	4.02	4.04	3.99	4.00
6532	NYSE	NOK	Mon, Apr 5, 2021	4.01	4.05	4.00	4.05
6531	NYSE	NOK	Thu, Apr 1, 2021	4.00	4.04	3.97	4.00
6530	NYSE	NOK	Wed, Mar 31, 2021	3.97	4.00	3.96	3.96
6529	NYSE	NOK	Tue, Mar 30, 2021	3.99	4.00	3.91	3.99
6528	NYSE	NOK	Mon, Mar 29, 2021	4.04	4.08	4.00	4.02
6527	NYSE	NOK	Fri, Mar 26, 2021	4.02	4.09	3.97	4.06
6526	NYSE	NOK	Thu, Mar 25, 2021	3.92	4.00	3.90	3.97
6525	NYSE	NOK	Wed, Mar 24, 2021	3.98	4.00	3.92	3.92
6524	NYSE	NOK	Tue, Mar 23, 2021	4.06	4.08	3.98	3.98
6523	NYSE	NOK	Mon, Mar 22, 2021	4.07	4.11	4.04	4.06
6522	NYSE	NOK	Fri, Mar 19, 2021	3.94	4.09	3.93	4.02
6521	NYSE	NOK	Thu, Mar 18, 2021	4.04	4.13	3.91	3.91
6520	NYSE	NOK	Wed, Mar 17, 2021	4.19	4.30	4.16	4.28
6519	NYSE	NOK	Tue, Mar 16, 2021	4.32	4.35	4.19	4.24
6518	NYSE	NOK	Mon, Mar 15, 2021	4.29	4.39	4.26	4.30
6517	NYSE	NOK	Fri, Mar 12, 2021	4.09	4.23	4.08	4.22
6516	NYSE	NOK	Thu, Mar 11, 2021	4.08	4.14	4.05	4.10
6515	NYSE	NOK	Wed, Mar 10, 2021	4.04	4.05	3.92	3.96
6514	NYSE	NOK	Tue, Mar 9, 2021	3.96	4.01	3.95	3.96
6513	NYSE	NOK	Mon, Mar 8, 2021	3.86	3.97	3.83	3.87
6512	NYSE	NOK	Fri, Mar 5, 2021	3.87	3.90	3.77	3.88
6511	NYSE	NOK	Thu, Mar 4, 2021	3.96	4.00	3.75	3.82
6510	NYSE	NOK	Wed, Mar 3, 2021	4.00	4.02	3.95	3.98
6509	NYSE	NOK	Tue, Mar 2, 2021	4.03	4.07	4.00	4.04
6508	NYSE	NOK	Mon, Mar 1, 2021	3.99	4.10	3.98	4.04
6507	NYSE	NOK	Fri, Feb 26, 2021	4.01	4.04	3.91	3.92
6506	NYSE	NOK	Thu, Feb 25, 2021	4.25	4.34	4.01	4.05
6505	NYSE	NOK	Wed, Feb 24, 2021	3.94	4.12	3.91	4.04
6504	NYSE	NOK	Tue, Feb 23, 2021	3.93	3.97	3.83	3.95
6503	NYSE	NOK	Mon, Feb 22, 2021	4.02	4.04	3.96	3.96
6502	NYSE	NOK	Fri, Feb 19, 2021	4.13	4.14	4.06	4.07
6501	NYSE	NOK	Thu, Feb 18, 2021	4.07	4.14	4.05	4.12
6500	NYSE	NOK	Wed, Feb 17, 2021	4.10	4.12	4.05	4.11
6499	NYSE	NOK	Tue, Feb 16, 2021	4.17	4.20	4.10	4.13
6498	NYSE	NOK	Fri, Feb 12, 2021	4.11	4.22	4.07	4.17
6497	NYSE	NOK	Thu, Feb 11, 2021	4.16	4.17	4.07	4.10
6496	NYSE	NOK	Wed, Feb 10, 2021	4.21	4.22	4.10	4.17
6495	NYSE	NOK	Tue, Feb 9, 2021	4.26	4.27	4.17	4.19
6494	NYSE	NOK	Mon, Feb 8, 2021	4.28	4.35	4.21	4.26
6493	NYSE	NOK	Fri, Feb 5, 2021	4.33	4.33	4.20	4.22
6492	NYSE	NOK	Thu, Feb 4, 2021	4.49	4.56	4.30	4.37
6491	NYSE	NOK	Wed, Feb 3, 2021	4.63	4.76	4.52	4.70
6490	NYSE	NOK	Tue, Feb 2, 2021	4.74	4.76	4.40	4.53
6489	NYSE	NOK	Mon, Feb 1, 2021	4.97	4.99	4.66	4.89
6488	NYSE	NOK	Fri, Jan 29, 2021	5.13	5.22	4.53	4.56
6487	NYSE	NOK	Thu, Jan 28, 2021	5.18	5.53	4.59	4.69
6486	NYSE	NOK	Wed, Jan 27, 2021	4.99	9.79	4.87	6.55
6485	NYSE	NOK	Tue, Jan 26, 2021	5.08	5.27	4.61	4.73
6484	NYSE	NOK	Mon, Jan 25, 2021	4.54	4.92	4.53	4.85
6483	NYSE	NOK	Fri, Jan 22, 2021	4.19	4.22	4.14	4.20
6482	NYSE	NOK	Thu, Jan 21, 2021	4.18	4.23	4.16	4.22
6481	NYSE	NOK	Wed, Jan 20, 2021	4.15	4.23	4.15	4.20
6480	NYSE	NOK	Tue, Jan 19, 2021	4.07	4.19	4.03	4.13
6479	NYSE	NOK	Fri, Jan 15, 2021	4.09	4.14	4.04	4.08
6478	NYSE	NOK	Thu, Jan 14, 2021	4.12	4.25	4.07	4.09
6477	NYSE	NOK	Wed, Jan 13, 2021	3.91	3.98	3.91	3.98
6476	NYSE	NOK	Tue, Jan 12, 2021	3.94	4.02	3.93	4.01
6475	NYSE	NOK	Mon, Jan 11, 2021	3.84	3.94	3.83	3.87
6474	NYSE	NOK	Fri, Jan 8, 2021	3.94	3.96	3.90	3.93
6473	NYSE	NOK	Thu, Jan 7, 2021	4.01	4.03	3.97	3.99
6472	NYSE	NOK	Wed, Jan 6, 2021	4.01	4.09	4.01	4.04
6471	NYSE	NOK	Tue, Jan 5, 2021	3.99	4.06	3.95	4.04
6470	NYSE	NOK	Mon, Jan 4, 2021	3.99	3.99	3.85	3.89
6469	NYSE	NOK	Thu, Dec 31, 2020	3.88	3.93	3.87	3.91
6468	NYSE	NOK	Wed, Dec 30, 2020	3.94	3.96	3.88	3.89
6467	NYSE	NOK	Tue, Dec 29, 2020	3.95	3.98	3.93	3.93
6466	NYSE	NOK	Mon, Dec 28, 2020	3.90	3.94	3.89	3.90
6465	NYSE	NOK	Thu, Dec 24, 2020	3.90	3.92	3.89	3.89
6464	NYSE	NOK	Wed, Dec 23, 2020	3.85	3.92	3.85	3.88
6463	NYSE	NOK	Tue, Dec 22, 2020	3.87	3.90	3.84	3.88
6462	NYSE	NOK	Mon, Dec 21, 2020	3.87	3.92	3.83	3.90
6461	NYSE	NOK	Fri, Dec 18, 2020	4.04	4.06	3.98	4.00
6460	NYSE	NOK	Thu, Dec 17, 2020	4.09	4.09	4.02	4.06
6459	NYSE	NOK	Wed, Dec 16, 2020	4.01	4.03	3.98	3.99
6458	NYSE	NOK	Tue, Dec 15, 2020	4.06	4.12	4.03	4.10
6457	NYSE	NOK	Mon, Dec 14, 2020	4.05	4.07	3.98	4.00
6456	NYSE	NOK	Fri, Dec 11, 2020	4.07	4.10	4.00	4.06
6455	NYSE	NOK	Thu, Dec 10, 2020	4.13	4.22	4.12	4.20
6454	NYSE	NOK	Wed, Dec 9, 2020	4.24	4.28	4.18	4.19
6453	NYSE	NOK	Tue, Dec 8, 2020	4.10	4.23	4.10	4.22
6452	NYSE	NOK	Mon, Dec 7, 2020	4.04	4.10	4.03	4.06
6451	NYSE	NOK	Fri, Dec 4, 2020	4.02	4.03	3.99	4.03
6450	NYSE	NOK	Thu, Dec 3, 2020	4.03	4.06	4.01	4.02
6449	NYSE	NOK	Wed, Dec 2, 2020	3.99	4.06	3.97	4.06
6448	NYSE	NOK	Tue, Dec 1, 2020	4.06	4.09	4.05	4.06
6447	NYSE	NOK	Mon, Nov 30, 2020	4.08	4.11	4.02	4.03
6446	NYSE	NOK	Fri, Nov 27, 2020	4.12	4.14	4.11	4.13
6445	NYSE	NOK	Wed, Nov 25, 2020	4.09	4.14	4.08	4.13
6444	NYSE	NOK	Tue, Nov 24, 2020	4.03	4.12	4.01	4.07
6443	NYSE	NOK	Mon, Nov 23, 2020	3.93	3.98	3.92	3.97
6442	NYSE	NOK	Fri, Nov 20, 2020	3.90	3.97	3.89	3.95
6441	NYSE	NOK	Thu, Nov 19, 2020	3.86	3.91	3.84	3.89
6440	NYSE	NOK	Wed, Nov 18, 2020	3.94	3.98	3.93	3.94
6439	NYSE	NOK	Tue, Nov 17, 2020	3.87	3.95	3.85	3.93
6438	NYSE	NOK	Mon, Nov 16, 2020	3.87	3.93	3.84	3.90
6437	NYSE	NOK	Fri, Nov 13, 2020	3.74	3.86	3.74	3.81
6436	NYSE	NOK	Thu, Nov 12, 2020	3.75	3.82	3.72	3.75
6435	NYSE	NOK	Wed, Nov 11, 2020	3.68	3.78	3.66	3.75
6434	NYSE	NOK	Tue, Nov 10, 2020	3.74	3.76	3.67	3.67
6433	NYSE	NOK	Mon, Nov 9, 2020	3.78	3.79	3.62	3.65
6432	NYSE	NOK	Fri, Nov 6, 2020	3.51	3.55	3.46	3.52
6431	NYSE	NOK	Thu, Nov 5, 2020	3.51	3.61	3.50	3.54
6430	NYSE	NOK	Wed, Nov 4, 2020	3.41	3.47	3.36	3.40
6429	NYSE	NOK	Tue, Nov 3, 2020	3.31	3.47	3.30	3.39
6428	NYSE	NOK	Mon, Nov 2, 2020	3.38	3.38	3.23	3.27
6427	NYSE	NOK	Fri, Oct 30, 2020	3.38	3.39	3.32	3.37
6426	NYSE	NOK	Thu, Oct 29, 2020	3.44	3.45	3.21	3.35
6425	NYSE	NOK	Wed, Oct 28, 2020	4.05	4.09	4.00	4.05
6424	NYSE	NOK	Tue, Oct 27, 2020	4.21	4.28	4.21	4.24
6423	NYSE	NOK	Mon, Oct 26, 2020	4.30	4.31	4.18	4.23
6422	NYSE	NOK	Fri, Oct 23, 2020	4.25	4.31	4.22	4.30
6421	NYSE	NOK	Thu, Oct 22, 2020	4.30	4.30	4.19	4.27
6420	NYSE	NOK	Wed, Oct 21, 2020	4.27	4.34	4.22	4.28
6419	NYSE	NOK	Tue, Oct 20, 2020	4.28	4.28	4.17	4.20
6418	NYSE	NOK	Mon, Oct 19, 2020	4.13	4.23	4.12	4.18
6417	NYSE	NOK	Fri, Oct 16, 2020	4.04	4.07	4.02	4.03
6416	NYSE	NOK	Thu, Oct 15, 2020	3.99	4.04	3.98	4.04
6415	NYSE	NOK	Wed, Oct 14, 2020	4.05	4.10	4.03	4.08
6414	NYSE	NOK	Tue, Oct 13, 2020	4.07	4.08	4.01	4.04
6413	NYSE	NOK	Mon, Oct 12, 2020	4.05	4.06	4.01	4.03
6412	NYSE	NOK	Fri, Oct 9, 2020	4.07	4.13	4.02	4.03
6411	NYSE	NOK	Thu, Oct 8, 2020	3.90	3.98	3.89	3.95
6410	NYSE	NOK	Wed, Oct 7, 2020	3.90	3.92	3.86	3.90
6409	NYSE	NOK	Tue, Oct 6, 2020	3.98	4.00	3.87	3.91
6408	NYSE	NOK	Mon, Oct 5, 2020	3.95	3.96	3.88	3.93
6407	NYSE	NOK	Fri, Oct 2, 2020	3.80	3.86	3.80	3.82
6406	NYSE	NOK	Thu, Oct 1, 2020	3.91	3.92	3.84	3.87
6405	NYSE	NOK	Wed, Sep 30, 2020	3.95	3.98	3.90	3.91
6404	NYSE	NOK	Tue, Sep 29, 2020	3.96	4.04	3.93	3.95
6403	NYSE	NOK	Mon, Sep 28, 2020	3.85	3.94	3.83	3.90
6402	NYSE	NOK	Fri, Sep 25, 2020	3.78	3.79	3.72	3.78
6401	NYSE	NOK	Thu, Sep 24, 2020	3.85	3.88	3.81	3.84
6400	NYSE	NOK	Wed, Sep 23, 2020	3.97	3.98	3.87	3.88
6399	NYSE	NOK	Tue, Sep 22, 2020	3.96	3.99	3.90	3.98
6398	NYSE	NOK	Mon, Sep 21, 2020	3.95	3.97	3.88	3.96
6397	NYSE	NOK	Fri, Sep 18, 2020	4.10	4.15	4.04	4.09
6396	NYSE	NOK	Thu, Sep 17, 2020	4.08	4.15	4.07	4.14
6395	NYSE	NOK	Wed, Sep 16, 2020	4.18	4.18	4.11	4.13
6394	NYSE	NOK	Tue, Sep 15, 2020	4.20	4.20	4.13	4.16
6393	NYSE	NOK	Mon, Sep 14, 2020	4.14	4.15	4.07	4.09
6392	NYSE	NOK	Fri, Sep 11, 2020	4.13	4.15	4.06	4.10
6391	NYSE	NOK	Thu, Sep 10, 2020	4.19	4.20	4.08	4.10
6390	NYSE	NOK	Wed, Sep 9, 2020	4.19	4.22	4.13	4.14
6389	NYSE	NOK	Tue, Sep 8, 2020	4.20	4.25	4.10	4.10
6388	NYSE	NOK	Fri, Sep 4, 2020	4.52	4.54	4.36	4.48
6387	NYSE	NOK	Thu, Sep 3, 2020	4.71	4.71	4.47	4.53
6386	NYSE	NOK	Wed, Sep 2, 2020	4.75	4.82	4.70	4.78
6385	NYSE	NOK	Tue, Sep 1, 2020	4.85	4.85	4.68	4.73
6384	NYSE	NOK	Mon, Aug 31, 2020	4.94	4.94	4.86	4.90
6383	NYSE	NOK	Fri, Aug 28, 2020	4.99	5.02	4.93	4.97
6382	NYSE	NOK	Thu, Aug 27, 2020	5.02	5.05	4.96	5.01
6381	NYSE	NOK	Wed, Aug 26, 2020	5.05	5.07	5.02	5.05
6380	NYSE	NOK	Tue, Aug 25, 2020	5.06	5.08	5.00	5.04
6379	NYSE	NOK	Mon, Aug 24, 2020	5.06	5.06	5.00	5.03
6378	NYSE	NOK	Fri, Aug 21, 2020	4.94	5.00	4.94	4.97
6377	NYSE	NOK	Thu, Aug 20, 2020	4.99	5.06	4.99	5.05
6376	NYSE	NOK	Wed, Aug 19, 2020	5.10	5.11	5.02	5.04
6375	NYSE	NOK	Tue, Aug 18, 2020	5.13	5.14	5.03	5.09
6374	NYSE	NOK	Mon, Aug 17, 2020	5.04	5.09	5.01	5.07
6373	NYSE	NOK	Fri, Aug 14, 2020	5.01	5.02	4.97	5.00
6372	NYSE	NOK	Thu, Aug 13, 2020	5.03	5.08	5.00	5.06
6371	NYSE	NOK	Wed, Aug 12, 2020	5.06	5.08	5.01	5.05
6370	NYSE	NOK	Tue, Aug 11, 2020	4.95	5.05	4.92	4.96
6369	NYSE	NOK	Mon, Aug 10, 2020	4.96	4.97	4.88	4.91
6368	NYSE	NOK	Fri, Aug 7, 2020	4.95	4.99	4.93	4.98
6367	NYSE	NOK	Thu, Aug 6, 2020	4.97	5.01	4.95	5.00
6366	NYSE	NOK	Wed, Aug 5, 2020	5.07	5.10	4.99	5.00
6365	NYSE	NOK	Tue, Aug 4, 2020	5.04	5.14	5.01	5.10
6364	NYSE	NOK	Mon, Aug 3, 2020	4.96	5.13	4.94	5.06
6363	NYSE	NOK	Fri, Jul 31, 2020	4.86	4.95	4.64	4.78
6362	NYSE	NOK	Thu, Jul 30, 2020	4.22	4.53	4.16	4.45
6361	NYSE	NOK	Wed, Jul 29, 2020	4.31	4.36	4.30	4.34
6360	NYSE	NOK	Tue, Jul 28, 2020	4.31	4.33	4.26	4.28
6359	NYSE	NOK	Mon, Jul 27, 2020	4.33	4.37	4.32	4.34
6358	NYSE	NOK	Fri, Jul 24, 2020	4.34	4.36	4.29	4.30
6357	NYSE	NOK	Thu, Jul 23, 2020	4.48	4.49	4.30	4.37
6356	NYSE	NOK	Wed, Jul 22, 2020	4.47	4.55	4.45	4.50
6355	NYSE	NOK	Tue, Jul 21, 2020	4.51	4.52	4.43	4.43
6354	NYSE	NOK	Mon, Jul 20, 2020	4.40	4.48	4.40	4.45
6353	NYSE	NOK	Fri, Jul 17, 2020	4.36	4.47	4.34	4.39
6352	NYSE	NOK	Thu, Jul 16, 2020	4.27	4.29	4.23	4.24
6351	NYSE	NOK	Wed, Jul 15, 2020	4.39	4.40	4.28	4.33
6350	NYSE	NOK	Tue, Jul 14, 2020	4.24	4.33	4.24	4.32
6349	NYSE	NOK	Mon, Jul 13, 2020	4.24	4.31	4.18	4.18
6348	NYSE	NOK	Fri, Jul 10, 2020	4.11	4.16	4.09	4.12
6347	NYSE	NOK	Thu, Jul 9, 2020	4.14	4.21	4.06	4.17
6346	NYSE	NOK	Wed, Jul 8, 2020	4.16	4.21	4.11	4.15
6345	NYSE	NOK	Tue, Jul 7, 2020	4.57	4.58	4.30	4.31
6344	NYSE	NOK	Mon, Jul 6, 2020	4.63	4.75	4.59	4.60
6343	NYSE	NOK	Thu, Jul 2, 2020	4.43	4.50	4.43	4.44
6342	NYSE	NOK	Wed, Jul 1, 2020	4.36	4.41	4.34	4.35
6341	NYSE	NOK	Tue, Jun 30, 2020	4.30	4.41	4.30	4.40
6340	NYSE	NOK	Mon, Jun 29, 2020	4.36	4.41	4.31	4.35
6339	NYSE	NOK	Fri, Jun 26, 2020	4.42	4.44	4.33	4.34
6338	NYSE	NOK	Thu, Jun 25, 2020	4.18	4.45	4.15	4.45
6337	NYSE	NOK	Wed, Jun 24, 2020	4.31	4.32	4.17	4.20
6336	NYSE	NOK	Tue, Jun 23, 2020	4.39	4.41	4.33	4.33
6335	NYSE	NOK	Mon, Jun 22, 2020	4.31	4.37	4.29	4.33
6334	NYSE	NOK	Fri, Jun 19, 2020	4.42	4.42	4.30	4.33
6333	NYSE	NOK	Thu, Jun 18, 2020	4.39	4.41	4.35	4.37
6332	NYSE	NOK	Wed, Jun 17, 2020	4.42	4.44	4.38	4.41
6331	NYSE	NOK	Tue, Jun 16, 2020	4.40	4.43	4.30	4.34
6330	NYSE	NOK	Mon, Jun 15, 2020	4.15	4.29	4.10	4.28
6329	NYSE	NOK	Fri, Jun 12, 2020	4.28	4.31	4.11	4.20
6328	NYSE	NOK	Thu, Jun 11, 2020	4.31	4.32	4.07	4.11
6327	NYSE	NOK	Wed, Jun 10, 2020	4.45	4.51	4.41	4.45
6326	NYSE	NOK	Tue, Jun 9, 2020	4.51	4.51	4.39	4.42
6325	NYSE	NOK	Mon, Jun 8, 2020	4.52	4.54	4.47	4.52
6324	NYSE	NOK	Fri, Jun 5, 2020	4.44	4.50	4.41	4.46
6323	NYSE	NOK	Thu, Jun 4, 2020	4.33	4.38	4.28	4.28
6322	NYSE	NOK	Wed, Jun 3, 2020	4.32	4.40	4.31	4.37
6321	NYSE	NOK	Tue, Jun 2, 2020	4.27	4.34	4.26	4.31
6320	NYSE	NOK	Mon, Jun 1, 2020	4.14	4.23	4.12	4.20
6319	NYSE	NOK	Fri, May 29, 2020	3.96	3.98	3.90	3.95
6318	NYSE	NOK	Thu, May 28, 2020	3.94	3.98	3.91	3.92
6317	NYSE	NOK	Wed, May 27, 2020	3.91	3.93	3.83	3.91
6316	NYSE	NOK	Tue, May 26, 2020	3.90	3.92	3.85	3.85
6315	NYSE	NOK	Fri, May 22, 2020	3.80	3.86	3.78	3.85
6314	NYSE	NOK	Thu, May 21, 2020	3.88	3.89	3.76	3.77
6313	NYSE	NOK	Wed, May 20, 2020	3.74	3.83	3.73	3.82
6312	NYSE	NOK	Tue, May 19, 2020	3.66	3.74	3.65	3.69
6311	NYSE	NOK	Mon, May 18, 2020	3.58	3.69	3.57	3.65
6310	NYSE	NOK	Fri, May 15, 2020	3.46	3.49	3.41	3.45
6309	NYSE	NOK	Thu, May 14, 2020	3.34	3.42	3.28	3.42
6308	NYSE	NOK	Wed, May 13, 2020	3.57	3.58	3.40	3.44
6307	NYSE	NOK	Tue, May 12, 2020	3.60	3.63	3.56	3.57
6306	NYSE	NOK	Mon, May 11, 2020	3.58	3.59	3.55	3.57
6305	NYSE	NOK	Fri, May 8, 2020	3.56	3.59	3.54	3.58
6304	NYSE	NOK	Thu, May 7, 2020	3.55	3.58	3.52	3.55
6303	NYSE	NOK	Wed, May 6, 2020	3.56	3.57	3.46	3.46
6302	NYSE	NOK	Tue, May 5, 2020	3.49	3.54	3.46	3.46
6301	NYSE	NOK	Mon, May 4, 2020	3.56	3.59	3.50	3.55
6300	NYSE	NOK	Fri, May 1, 2020	3.53	3.63	3.46	3.60
6299	NYSE	NOK	Thu, Apr 30, 2020	3.69	3.70	3.56	3.58
6298	NYSE	NOK	Wed, Apr 29, 2020	3.49	3.55	3.42	3.51
6297	NYSE	NOK	Tue, Apr 28, 2020	3.48	3.49	3.39	3.41
6296	NYSE	NOK	Mon, Apr 27, 2020	3.41	3.46	3.40	3.46
6295	NYSE	NOK	Fri, Apr 24, 2020	3.40	3.41	3.31	3.39
6294	NYSE	NOK	Thu, Apr 23, 2020	3.37	3.45	3.36	3.39
6293	NYSE	NOK	Wed, Apr 22, 2020	3.40	3.43	3.35	3.38
6292	NYSE	NOK	Tue, Apr 21, 2020	3.44	3.45	3.34	3.36
6291	NYSE	NOK	Mon, Apr 20, 2020	3.45	3.52	3.42	3.44
6290	NYSE	NOK	Fri, Apr 17, 2020	3.52	3.56	3.44	3.48
6289	NYSE	NOK	Thu, Apr 16, 2020	3.22	3.68	3.14	3.46
6288	NYSE	NOK	Wed, Apr 15, 2020	3.25	3.26	3.17	3.23
6287	NYSE	NOK	Tue, Apr 14, 2020	3.35	3.43	3.35	3.37
6286	NYSE	NOK	Mon, Apr 13, 2020	3.26	3.27	3.20	3.25
6285	NYSE	NOK	Thu, Apr 9, 2020	3.27	3.34	3.24	3.27
6284	NYSE	NOK	Wed, Apr 8, 2020	3.21	3.28	3.18	3.24
6283	NYSE	NOK	Tue, Apr 7, 2020	3.25	3.28	3.15	3.16
6282	NYSE	NOK	Mon, Apr 6, 2020	3.13	3.19	3.10	3.16
6281	NYSE	NOK	Fri, Apr 3, 2020	2.99	3.02	2.94	2.97
6280	NYSE	NOK	Thu, Apr 2, 2020	2.99	3.08	2.95	3.04
6279	NYSE	NOK	Wed, Apr 1, 2020	3.04	3.07	2.97	2.97
6278	NYSE	NOK	Tue, Mar 31, 2020	3.09	3.20	3.07	3.10
6277	NYSE	NOK	Mon, Mar 30, 2020	2.98	3.06	2.95	3.05
6276	NYSE	NOK	Fri, Mar 27, 2020	3.02	3.08	2.94	3.01
6275	NYSE	NOK	Thu, Mar 26, 2020	3.05	3.19	3.05	3.15
6274	NYSE	NOK	Wed, Mar 25, 2020	2.99	3.15	2.90	3.07
6273	NYSE	NOK	Tue, Mar 24, 2020	2.91	2.99	2.86	2.94
6272	NYSE	NOK	Mon, Mar 23, 2020	2.73	2.80	2.62	2.65
6271	NYSE	NOK	Fri, Mar 20, 2020	2.68	2.80	2.60	2.66
6270	NYSE	NOK	Thu, Mar 19, 2020	2.42	2.62	2.38	2.56
6269	NYSE	NOK	Wed, Mar 18, 2020	2.51	2.62	2.34	2.43
6268	NYSE	NOK	Tue, Mar 17, 2020	2.56	2.62	2.46	2.53
6267	NYSE	NOK	Mon, Mar 16, 2020	2.38	2.54	2.38	2.42
6266	NYSE	NOK	Fri, Mar 13, 2020	2.82	2.83	2.54	2.74
6265	NYSE	NOK	Thu, Mar 12, 2020	2.84	2.93	2.61	2.61
6264	NYSE	NOK	Wed, Mar 11, 2020	3.24	3.26	3.07	3.13
6263	NYSE	NOK	Tue, Mar 10, 2020	3.39	3.40	3.21	3.32
6262	NYSE	NOK	Mon, Mar 9, 2020	3.34	3.45	3.30	3.31
6261	NYSE	NOK	Fri, Mar 6, 2020	3.62	3.66	3.51	3.57
6260	NYSE	NOK	Thu, Mar 5, 2020	3.76	3.79	3.66	3.66
6259	NYSE	NOK	Wed, Mar 4, 2020	3.84	3.86	3.77	3.86
6258	NYSE	NOK	Tue, Mar 3, 2020	3.92	3.96	3.73	3.79
6257	NYSE	NOK	Mon, Mar 2, 2020	3.91	3.96	3.85	3.93
6256	NYSE	NOK	Fri, Feb 28, 2020	3.85	3.89	3.78	3.87
6255	NYSE	NOK	Thu, Feb 27, 2020	4.01	4.12	3.94	3.96
6254	NYSE	NOK	Wed, Feb 26, 2020	3.99	4.43	3.95	4.15
6253	NYSE	NOK	Tue, Feb 25, 2020	4.04	4.04	3.90	3.91
6252	NYSE	NOK	Mon, Feb 24, 2020	4.01	4.07	4.00	4.02
6251	NYSE	NOK	Fri, Feb 21, 2020	4.14	4.18	4.11	4.16
6250	NYSE	NOK	Thu, Feb 20, 2020	4.18	4.19	4.10	4.16
6249	NYSE	NOK	Wed, Feb 19, 2020	4.23	4.25	4.20	4.20
6248	NYSE	NOK	Tue, Feb 18, 2020	4.24	4.25	4.21	4.25
6247	NYSE	NOK	Fri, Feb 14, 2020	4.31	4.33	4.28	4.33
6246	NYSE	NOK	Thu, Feb 13, 2020	4.34	4.40	4.32	4.34
6245	NYSE	NOK	Wed, Feb 12, 2020	4.42	4.49	4.39	4.41
6244	NYSE	NOK	Tue, Feb 11, 2020	4.43	4.53	4.38	4.41
6243	NYSE	NOK	Mon, Feb 10, 2020	4.29	4.31	4.17	4.26
6242	NYSE	NOK	Fri, Feb 7, 2020	4.28	4.42	4.26	4.37
6241	NYSE	NOK	Thu, Feb 6, 2020	4.01	4.22	3.95	4.20
6240	NYSE	NOK	Wed, Feb 5, 2020	4.01	4.03	3.94	4.03
6239	NYSE	NOK	Tue, Feb 4, 2020	3.92	3.98	3.89	3.96
6238	NYSE	NOK	Mon, Feb 3, 2020	3.93	3.94	3.86	3.88
6237	NYSE	NOK	Fri, Jan 31, 2020	3.92	3.92	3.86	3.88
6236	NYSE	NOK	Thu, Jan 30, 2020	3.88	3.96	3.87	3.96
6235	NYSE	NOK	Wed, Jan 29, 2020	4.00	4.02	3.90	3.91
6234	NYSE	NOK	Tue, Jan 28, 2020	3.99	4.07	3.98	4.02
6233	NYSE	NOK	Mon, Jan 27, 2020	3.94	3.98	3.90	3.94
6232	NYSE	NOK	Fri, Jan 24, 2020	4.09	4.09	4.00	4.05
6231	NYSE	NOK	Thu, Jan 23, 2020	4.06	4.08	4.02	4.06
6230	NYSE	NOK	Wed, Jan 22, 2020	4.10	4.14	4.09	4.09
6229	NYSE	NOK	Tue, Jan 21, 2020	4.16	4.17	4.09	4.13
6228	NYSE	NOK	Fri, Jan 17, 2020	4.21	4.22	4.12	4.14
6227	NYSE	NOK	Thu, Jan 16, 2020	4.13	4.24	4.13	4.20
6226	NYSE	NOK	Wed, Jan 15, 2020	4.01	4.10	4.00	4.06
6225	NYSE	NOK	Tue, Jan 14, 2020	4.02	4.04	3.99	4.01
6224	NYSE	NOK	Mon, Jan 13, 2020	4.10	4.11	4.05	4.06
6223	NYSE	NOK	Fri, Jan 10, 2020	4.04	4.07	4.02	4.02
6222	NYSE	NOK	Thu, Jan 9, 2020	4.07	4.08	4.00	4.01
6221	NYSE	NOK	Wed, Jan 8, 2020	4.02	4.05	4.01	4.02
6220	NYSE	NOK	Tue, Jan 7, 2020	3.96	4.01	3.94	3.95
6219	NYSE	NOK	Mon, Jan 6, 2020	3.83	3.99	3.82	3.94
6218	NYSE	NOK	Fri, Jan 3, 2020	3.83	3.87	3.81	3.81
6217	NYSE	NOK	Thu, Jan 2, 2020	3.84	3.89	3.82	3.87
6216	NYSE	NOK	Tue, Dec 31, 2019	3.70	3.73	3.69	3.71
6215	NYSE	NOK	Mon, Dec 30, 2019	3.65	3.72	3.63	3.69
6214	NYSE	NOK	Fri, Dec 27, 2019	3.61	3.63	3.61	3.63
6213	NYSE	NOK	Thu, Dec 26, 2019	3.63	3.64	3.62	3.62
6212	NYSE	NOK	Tue, Dec 24, 2019	3.62	3.64	3.61	3.63
6211	NYSE	NOK	Mon, Dec 23, 2019	3.61	3.64	3.59	3.64
6210	NYSE	NOK	Fri, Dec 20, 2019	3.60	3.61	3.57	3.61
6209	NYSE	NOK	Thu, Dec 19, 2019	3.61	3.63	3.57	3.59
6208	NYSE	NOK	Wed, Dec 18, 2019	3.61	3.62	3.58	3.60
6207	NYSE	NOK	Tue, Dec 17, 2019	3.63	3.63	3.60	3.60
6206	NYSE	NOK	Mon, Dec 16, 2019	3.58	3.60	3.56	3.59
6205	NYSE	NOK	Fri, Dec 13, 2019	3.58	3.62	3.52	3.52
6204	NYSE	NOK	Thu, Dec 12, 2019	3.50	3.58	3.50	3.57
6203	NYSE	NOK	Wed, Dec 11, 2019	3.45	3.47	3.44	3.47
6202	NYSE	NOK	Tue, Dec 10, 2019	3.43	3.45	3.41	3.42
6201	NYSE	NOK	Mon, Dec 9, 2019	3.43	3.45	3.41	3.42
6200	NYSE	NOK	Fri, Dec 6, 2019	3.48	3.51	3.45	3.48
6199	NYSE	NOK	Thu, Dec 5, 2019	3.45	3.51	3.44	3.48
6198	NYSE	NOK	Wed, Dec 4, 2019	3.49	3.53	3.43	3.45
6197	NYSE	NOK	Tue, Dec 3, 2019	3.50	3.51	3.44	3.47
6196	NYSE	NOK	Mon, Dec 2, 2019	3.53	3.54	3.43	3.46
6195	NYSE	NOK	Fri, Nov 29, 2019	3.48	3.51	3.47	3.50
6194	NYSE	NOK	Wed, Nov 27, 2019	3.43	3.48	3.41	3.46
6193	NYSE	NOK	Tue, Nov 26, 2019	3.46	3.46	3.41	3.43
6192	NYSE	NOK	Mon, Nov 25, 2019	3.49	3.51	3.44	3.47
6191	NYSE	NOK	Fri, Nov 22, 2019	3.40	3.46	3.40	3.43
6190	NYSE	NOK	Thu, Nov 21, 2019	3.39	3.40	3.36	3.38
6189	NYSE	NOK	Wed, Nov 20, 2019	3.38	3.40	3.35	3.35
6188	NYSE	NOK	Tue, Nov 19, 2019	3.47	3.47	3.41	3.43
6187	NYSE	NOK	Mon, Nov 18, 2019	3.44	3.49	3.44	3.45
6186	NYSE	NOK	Fri, Nov 15, 2019	3.39	3.47	3.38	3.45
6185	NYSE	NOK	Thu, Nov 14, 2019	3.38	3.40	3.33	3.37
6184	NYSE	NOK	Wed, Nov 13, 2019	3.48	3.50	3.45	3.47
6183	NYSE	NOK	Tue, Nov 12, 2019	3.51	3.53	3.49	3.51
6182	NYSE	NOK	Mon, Nov 11, 2019	3.50	3.57	3.50	3.53
6181	NYSE	NOK	Fri, Nov 8, 2019	3.56	3.58	3.52	3.57
6180	NYSE	NOK	Thu, Nov 7, 2019	3.58	3.61	3.54	3.57
6179	NYSE	NOK	Wed, Nov 6, 2019	3.59	3.64	3.54	3.59
6178	NYSE	NOK	Tue, Nov 5, 2019	3.54	3.57	3.51	3.54
6177	NYSE	NOK	Mon, Nov 4, 2019	3.62	3.65	3.60	3.61
6176	NYSE	NOK	Fri, Nov 1, 2019	3.64	3.70	3.63	3.66
6175	NYSE	NOK	Thu, Oct 31, 2019	3.67	3.68	3.63	3.65
6174	NYSE	NOK	Wed, Oct 30, 2019	3.57	3.65	3.56	3.65
6173	NYSE	NOK	Tue, Oct 29, 2019	3.53	3.62	3.50	3.55
6172	NYSE	NOK	Mon, Oct 28, 2019	3.68	3.70	3.58	3.59
6171	NYSE	NOK	Fri, Oct 25, 2019	3.83	3.85	3.75	3.78
6170	NYSE	NOK	Thu, Oct 24, 2019	4.02	4.09	3.83	3.90
6169	NYSE	NOK	Wed, Oct 23, 2019	5.23	5.24	5.10	5.11
6168	NYSE	NOK	Tue, Oct 22, 2019	5.23	5.24	5.18	5.18
6167	NYSE	NOK	Mon, Oct 21, 2019	5.25	5.27	5.18	5.20
6166	NYSE	NOK	Fri, Oct 18, 2019	5.23	5.24	5.17	5.20
6165	NYSE	NOK	Thu, Oct 17, 2019	5.28	5.28	5.15	5.23
6164	NYSE	NOK	Wed, Oct 16, 2019	5.08	5.10	5.04	5.09
6163	NYSE	NOK	Tue, Oct 15, 2019	4.99	5.05	4.98	5.01
6162	NYSE	NOK	Mon, Oct 14, 2019	5.01	5.03	4.95	4.95
6161	NYSE	NOK	Fri, Oct 11, 2019	5.11	5.12	5.00	5.02
6160	NYSE	NOK	Thu, Oct 10, 2019	4.96	4.98	4.90	4.94
6159	NYSE	NOK	Wed, Oct 9, 2019	4.94	4.94	4.89	4.91
6158	NYSE	NOK	Tue, Oct 8, 2019	4.95	4.96	4.88	4.90
6157	NYSE	NOK	Mon, Oct 7, 2019	4.90	4.96	4.89	4.91
6156	NYSE	NOK	Fri, Oct 4, 2019	4.87	4.89	4.84	4.89
6155	NYSE	NOK	Thu, Oct 3, 2019	4.81	4.87	4.75	4.84
6154	NYSE	NOK	Wed, Oct 2, 2019	4.87	4.87	4.80	4.82
6153	NYSE	NOK	Tue, Oct 1, 2019	5.06	5.06	4.87	4.91
6152	NYSE	NOK	Mon, Sep 30, 2019	5.06	5.11	5.03	5.06
6151	NYSE	NOK	Fri, Sep 27, 2019	5.05	5.09	4.99	5.04
6150	NYSE	NOK	Thu, Sep 26, 2019	5.05	5.05	4.97	4.99
6149	NYSE	NOK	Wed, Sep 25, 2019	5.05	5.08	5.01	5.07
6148	NYSE	NOK	Tue, Sep 24, 2019	5.15	5.16	5.09	5.10
6147	NYSE	NOK	Mon, Sep 23, 2019	5.16	5.18	5.14	5.18
6146	NYSE	NOK	Fri, Sep 20, 2019	5.25	5.33	5.25	5.29
6145	NYSE	NOK	Thu, Sep 19, 2019	5.22	5.25	5.15	5.15
6144	NYSE	NOK	Wed, Sep 18, 2019	5.13	5.17	5.12	5.14
6143	NYSE	NOK	Tue, Sep 17, 2019	5.06	5.17	5.05	5.15
6142	NYSE	NOK	Mon, Sep 16, 2019	5.10	5.14	5.08	5.12
6141	NYSE	NOK	Fri, Sep 13, 2019	5.23	5.23	5.16	5.18
6140	NYSE	NOK	Thu, Sep 12, 2019	5.14	5.25	5.13	5.24
6139	NYSE	NOK	Wed, Sep 11, 2019	5.07	5.12	5.05	5.10
6138	NYSE	NOK	Tue, Sep 10, 2019	5.03	5.12	5.00	5.10
6137	NYSE	NOK	Mon, Sep 9, 2019	5.03	5.03	4.99	5.02
6136	NYSE	NOK	Fri, Sep 6, 2019	5.01	5.05	4.98	5.01
6135	NYSE	NOK	Thu, Sep 5, 2019	4.98	5.00	4.95	4.97
6134	NYSE	NOK	Wed, Sep 4, 2019	4.91	4.93	4.90	4.91
6133	NYSE	NOK	Tue, Sep 3, 2019	4.89	4.92	4.84	4.87
6132	NYSE	NOK	Fri, Aug 30, 2019	4.97	4.98	4.94	4.96
6131	NYSE	NOK	Thu, Aug 29, 2019	4.90	4.95	4.90	4.92
6130	NYSE	NOK	Wed, Aug 28, 2019	4.87	4.93	4.86	4.89
6129	NYSE	NOK	Tue, Aug 27, 2019	5.01	5.02	4.91	4.94
6128	NYSE	NOK	Mon, Aug 26, 2019	5.02	5.03	4.98	5.00
6127	NYSE	NOK	Fri, Aug 23, 2019	5.05	5.10	5.00	5.01
6126	NYSE	NOK	Thu, Aug 22, 2019	5.15	5.18	5.05	5.07
6125	NYSE	NOK	Wed, Aug 21, 2019	5.20	5.21	5.16	5.17
6124	NYSE	NOK	Tue, Aug 20, 2019	5.17	5.19	5.14	5.15
6123	NYSE	NOK	Mon, Aug 19, 2019	5.25	5.25	5.21	5.23
6122	NYSE	NOK	Fri, Aug 16, 2019	5.13	5.17	5.10	5.17
6121	NYSE	NOK	Thu, Aug 15, 2019	5.07	5.10	5.03	5.06
6120	NYSE	NOK	Wed, Aug 14, 2019	5.22	5.22	5.11	5.12
6119	NYSE	NOK	Tue, Aug 13, 2019	5.26	5.39	5.25	5.33
6118	NYSE	NOK	Mon, Aug 12, 2019	5.38	5.38	5.29	5.31
6117	NYSE	NOK	Fri, Aug 9, 2019	5.40	5.45	5.36	5.41
6116	NYSE	NOK	Thu, Aug 8, 2019	5.38	5.42	5.38	5.40
6115	NYSE	NOK	Wed, Aug 7, 2019	5.26	5.33	5.23	5.32
6114	NYSE	NOK	Tue, Aug 6, 2019	5.36	5.38	5.32	5.35
6113	NYSE	NOK	Mon, Aug 5, 2019	5.33	5.35	5.25	5.29
6112	NYSE	NOK	Fri, Aug 2, 2019	5.40	5.42	5.33	5.40
6111	NYSE	NOK	Thu, Aug 1, 2019	5.43	5.50	5.35	5.37
6110	NYSE	NOK	Wed, Jul 31, 2019	5.47	5.50	5.37	5.41
6109	NYSE	NOK	Tue, Jul 30, 2019	5.55	5.57	5.45	5.47
6108	NYSE	NOK	Mon, Jul 29, 2019	5.66	5.69	5.61	5.65
6107	NYSE	NOK	Fri, Jul 26, 2019	5.69	5.74	5.63	5.72
6106	NYSE	NOK	Thu, Jul 25, 2019	5.55	5.77	5.51	5.70
6105	NYSE	NOK	Wed, Jul 24, 2019	5.20	5.22	5.13	5.18
6104	NYSE	NOK	Tue, Jul 23, 2019	5.17	5.18	5.13	5.17
6103	NYSE	NOK	Mon, Jul 22, 2019	5.17	5.18	5.11	5.12
6102	NYSE	NOK	Fri, Jul 19, 2019	5.16	5.20	5.13	5.14
6101	NYSE	NOK	Thu, Jul 18, 2019	5.16	5.18	5.10	5.14
6100	NYSE	NOK	Wed, Jul 17, 2019	5.11	5.20	5.10	5.16
6099	NYSE	NOK	Tue, Jul 16, 2019	5.15	5.21	5.11	5.12
6098	NYSE	NOK	Mon, Jul 15, 2019	5.11	5.12	5.07	5.10
6097	NYSE	NOK	Fri, Jul 12, 2019	5.09	5.10	5.06	5.10
6096	NYSE	NOK	Thu, Jul 11, 2019	5.08	5.10	5.05	5.06
6095	NYSE	NOK	Wed, Jul 10, 2019	5.06	5.08	5.04	5.06
6094	NYSE	NOK	Tue, Jul 9, 2019	5.01	5.05	4.98	5.03
6093	NYSE	NOK	Mon, Jul 8, 2019	5.02	5.06	5.01	5.04
6092	NYSE	NOK	Fri, Jul 5, 2019	5.09	5.09	5.02	5.06
6091	NYSE	NOK	Wed, Jul 3, 2019	5.10	5.12	5.09	5.12
6090	NYSE	NOK	Tue, Jul 2, 2019	5.05	5.07	5.03	5.06
6089	NYSE	NOK	Mon, Jul 1, 2019	5.04	5.04	5.00	5.03
6088	NYSE	NOK	Fri, Jun 28, 2019	5.01	5.03	4.99	5.01
6087	NYSE	NOK	Thu, Jun 27, 2019	5.01	5.02	4.94	4.97
6086	NYSE	NOK	Wed, Jun 26, 2019	5.05	5.07	5.01	5.02
6085	NYSE	NOK	Tue, Jun 25, 2019	5.01	5.08	4.99	4.99
6084	NYSE	NOK	Mon, Jun 24, 2019	5.09	5.10	5.04	5.04
6083	NYSE	NOK	Fri, Jun 21, 2019	5.13	5.18	5.12	5.16
6082	NYSE	NOK	Thu, Jun 20, 2019	5.13	5.19	5.11	5.17
6081	NYSE	NOK	Wed, Jun 19, 2019	5.06	5.07	5.01	5.04
6080	NYSE	NOK	Tue, Jun 18, 2019	5.04	5.06	4.99	5.01
6079	NYSE	NOK	Mon, Jun 17, 2019	4.99	5.02	4.96	4.97
6078	NYSE	NOK	Fri, Jun 14, 2019	4.98	5.00	4.95	4.95
6077	NYSE	NOK	Thu, Jun 13, 2019	5.10	5.10	5.04	5.08
6076	NYSE	NOK	Wed, Jun 12, 2019	5.12	5.13	5.08	5.10
6075	NYSE	NOK	Tue, Jun 11, 2019	5.11	5.19	5.09	5.16
6074	NYSE	NOK	Mon, Jun 10, 2019	5.05	5.07	4.96	4.98
6073	NYSE	NOK	Fri, Jun 7, 2019	5.05	5.10	5.04	5.08
6072	NYSE	NOK	Thu, Jun 6, 2019	5.03	5.05	5.00	5.02
6071	NYSE	NOK	Wed, Jun 5, 2019	5.07	5.07	4.99	5.05
6070	NYSE	NOK	Tue, Jun 4, 2019	5.07	5.09	5.03	5.03
6069	NYSE	NOK	Mon, Jun 3, 2019	5.00	5.04	4.96	4.99
6068	NYSE	NOK	Fri, May 31, 2019	5.02	5.08	5.00	5.05
6067	NYSE	NOK	Thu, May 30, 2019	5.04	5.15	5.03	5.09
6066	NYSE	NOK	Wed, May 29, 2019	4.94	5.05	4.93	5.04
6065	NYSE	NOK	Tue, May 28, 2019	5.08	5.11	5.00	5.01
6064	NYSE	NOK	Fri, May 24, 2019	5.12	5.15	5.04	5.12
6063	NYSE	NOK	Thu, May 23, 2019	4.98	5.00	4.95	4.97
6062	NYSE	NOK	Wed, May 22, 2019	5.11	5.16	5.10	5.13
6061	NYSE	NOK	Tue, May 21, 2019	5.17	5.17	5.09	5.04
6060	NYSE	NOK	Mon, May 20, 2019	5.07	5.12	5.00	5.08
6059	NYSE	NOK	Fri, May 17, 2019	4.95	5.02	4.93	4.94
6058	NYSE	NOK	Thu, May 16, 2019	4.90	5.00	4.89	4.96
6057	NYSE	NOK	Wed, May 15, 2019	4.72	4.80	4.71	4.77
6056	NYSE	NOK	Tue, May 14, 2019	4.83	4.85	4.76	4.77
6055	NYSE	NOK	Mon, May 13, 2019	4.83	4.86	4.80	4.82
6054	NYSE	NOK	Fri, May 10, 2019	4.91	4.96	4.86	4.93
6053	NYSE	NOK	Thu, May 9, 2019	4.92	4.97	4.90	4.95
6052	NYSE	NOK	Wed, May 8, 2019	4.99	5.04	4.98	4.98
6051	NYSE	NOK	Tue, May 7, 2019	5.07	5.10	4.98	5.04
6050	NYSE	NOK	Mon, May 6, 2019	5.06	5.16	5.05	5.14
6049	NYSE	NOK	Fri, May 3, 2019	5.14	5.21	5.13	5.18
6048	NYSE	NOK	Thu, May 2, 2019	5.21	5.22	5.15	5.19
6047	NYSE	NOK	Wed, May 1, 2019	5.31	5.34	5.22	5.22
6046	NYSE	NOK	Tue, Apr 30, 2019	5.24	5.33	5.23	5.28
6045	NYSE	NOK	Mon, Apr 29, 2019	5.36	5.37	5.30	5.32
6044	NYSE	NOK	Fri, Apr 26, 2019	5.34	5.45	5.33	5.36
6043	NYSE	NOK	Thu, Apr 25, 2019	5.34	5.35	5.20	5.30
6042	NYSE	NOK	Wed, Apr 24, 2019	5.81	5.84	5.76	5.79
6041	NYSE	NOK	Tue, Apr 23, 2019	5.77	5.81	5.75	5.80
6040	NYSE	NOK	Mon, Apr 22, 2019	5.84	5.84	5.78	5.81
6039	NYSE	NOK	Thu, Apr 18, 2019	5.80	5.84	5.77	5.81
6038	NYSE	NOK	Wed, Apr 17, 2019	5.76	5.87	5.75	5.82
6037	NYSE	NOK	Tue, Apr 16, 2019	5.68	5.72	5.66	5.68
6036	NYSE	NOK	Mon, Apr 15, 2019	5.73	5.73	5.63	5.64
6035	NYSE	NOK	Fri, Apr 12, 2019	5.90	5.96	5.88	5.94
6034	NYSE	NOK	Thu, Apr 11, 2019	5.86	5.90	5.84	5.87
6033	NYSE	NOK	Wed, Apr 10, 2019	5.86	5.89	5.84	5.85
6032	NYSE	NOK	Tue, Apr 9, 2019	5.89	5.92	5.85	5.86
6031	NYSE	NOK	Mon, Apr 8, 2019	5.94	5.96	5.90	5.96
6030	NYSE	NOK	Fri, Apr 5, 2019	5.93	5.94	5.91	5.92
6029	NYSE	NOK	Thu, Apr 4, 2019	5.95	5.96	5.88	5.90
6028	NYSE	NOK	Wed, Apr 3, 2019	5.92	5.96	5.89	5.90
6027	NYSE	NOK	Tue, Apr 2, 2019	5.83	5.85	5.77	5.81
6026	NYSE	NOK	Mon, Apr 1, 2019	5.78	5.80	5.75	5.77
6025	NYSE	NOK	Fri, Mar 29, 2019	5.74	5.76	5.69	5.72
6024	NYSE	NOK	Thu, Mar 28, 2019	5.72	5.74	5.66	5.69
6023	NYSE	NOK	Wed, Mar 27, 2019	5.81	5.86	5.78	5.82
6022	NYSE	NOK	Tue, Mar 26, 2019	5.86	5.87	5.80	5.82
6021	NYSE	NOK	Mon, Mar 25, 2019	5.93	5.95	5.83	5.87
6020	NYSE	NOK	Fri, Mar 22, 2019	5.94	6.02	5.76	5.88
6019	NYSE	NOK	Thu, Mar 21, 2019	6.26	6.34	6.24	6.26
6018	NYSE	NOK	Wed, Mar 20, 2019	6.29	6.33	6.21	6.29
6017	NYSE	NOK	Tue, Mar 19, 2019	6.38	6.41	6.32	6.35
6016	NYSE	NOK	Mon, Mar 18, 2019	6.37	6.38	6.31	6.33
6015	NYSE	NOK	Fri, Mar 15, 2019	6.34	6.42	6.31	6.39
6014	NYSE	NOK	Thu, Mar 14, 2019	6.17	6.25	6.15	6.22
6013	NYSE	NOK	Wed, Mar 13, 2019	6.15	6.18	6.13	6.14
6012	NYSE	NOK	Tue, Mar 12, 2019	6.18	6.25	6.15	6.20
6011	NYSE	NOK	Mon, Mar 11, 2019	6.05	6.17	6.04	6.14
6010	NYSE	NOK	Fri, Mar 8, 2019	5.96	6.09	5.95	6.07
6009	NYSE	NOK	Thu, Mar 7, 2019	6.07	6.08	6.02	6.03
6008	NYSE	NOK	Wed, Mar 6, 2019	6.12	6.13	6.06	6.10
6007	NYSE	NOK	Tue, Mar 5, 2019	6.09	6.19	6.09	6.16
6006	NYSE	NOK	Mon, Mar 4, 2019	6.13	6.14	6.03	6.08
6005	NYSE	NOK	Fri, Mar 1, 2019	6.12	6.17	6.08	6.11
6004	NYSE	NOK	Thu, Feb 28, 2019	6.10	6.13	6.07	6.09
6003	NYSE	NOK	Wed, Feb 27, 2019	6.15	6.15	6.07	6.12
6002	NYSE	NOK	Tue, Feb 26, 2019	6.15	6.20	6.11	6.12
6001	NYSE	NOK	Mon, Feb 25, 2019	6.28	6.28	6.11	6.15
6000	NYSE	NOK	Fri, Feb 22, 2019	6.15	6.25	6.14	6.24
5999	NYSE	NOK	Thu, Feb 21, 2019	6.10	6.17	6.09	6.15
5998	NYSE	NOK	Wed, Feb 20, 2019	6.05	6.12	6.03	6.10
5997	NYSE	NOK	Tue, Feb 19, 2019	6.13	6.19	6.12	6.17
5996	NYSE	NOK	Fri, Feb 15, 2019	6.30	6.33	6.26	6.32
5995	NYSE	NOK	Thu, Feb 14, 2019	6.31	6.34	6.27	6.30
5994	NYSE	NOK	Wed, Feb 13, 2019	6.27	6.35	6.26	6.32
5993	NYSE	NOK	Tue, Feb 12, 2019	6.21	6.26	6.15	6.24
5992	NYSE	NOK	Mon, Feb 11, 2019	6.19	6.23	6.13	6.21
5991	NYSE	NOK	Fri, Feb 8, 2019	5.96	6.19	5.96	6.16
5990	NYSE	NOK	Thu, Feb 7, 2019	6.02	6.03	5.95	5.96
5989	NYSE	NOK	Wed, Feb 6, 2019	6.08	6.11	6.04	6.05
5988	NYSE	NOK	Tue, Feb 5, 2019	6.05	6.09	6.02	6.04
5987	NYSE	NOK	Mon, Feb 4, 2019	6.12	6.12	5.98	6.06
5986	NYSE	NOK	Fri, Feb 1, 2019	6.26	6.26	6.09	6.13
5985	NYSE	NOK	Thu, Jan 31, 2019	6.36	6.40	6.21	6.35
5984	NYSE	NOK	Wed, Jan 30, 2019	6.50	6.65	6.45	6.57
5983	NYSE	NOK	Tue, Jan 29, 2019	6.51	6.60	6.48	6.55
5982	NYSE	NOK	Mon, Jan 28, 2019	6.48	6.51	6.42	6.49
5981	NYSE	NOK	Fri, Jan 25, 2019	6.38	6.64	6.37	6.60
5980	NYSE	NOK	Thu, Jan 24, 2019	6.15	6.20	6.09	6.16
5979	NYSE	NOK	Wed, Jan 23, 2019	6.06	6.12	6.01	6.05
5978	NYSE	NOK	Tue, Jan 22, 2019	6.00	6.04	5.95	5.97
5977	NYSE	NOK	Fri, Jan 18, 2019	6.11	6.13	6.04	6.11
5976	NYSE	NOK	Thu, Jan 17, 2019	5.96	6.00	5.94	5.98
5975	NYSE	NOK	Wed, Jan 16, 2019	5.96	6.00	5.90	5.95
5974	NYSE	NOK	Tue, Jan 15, 2019	6.00	6.08	6.00	6.05
5973	NYSE	NOK	Mon, Jan 14, 2019	6.03	6.07	6.00	6.02
5972	NYSE	NOK	Fri, Jan 11, 2019	6.06	6.10	6.03	6.08
5971	NYSE	NOK	Thu, Jan 10, 2019	6.11	6.18	6.09	6.14
5970	NYSE	NOK	Wed, Jan 9, 2019	6.16	6.24	6.14	6.21
5969	NYSE	NOK	Tue, Jan 8, 2019	6.07	6.16	6.03	6.15
5968	NYSE	NOK	Mon, Jan 7, 2019	5.95	6.09	5.93	6.02
5967	NYSE	NOK	Fri, Jan 4, 2019	5.73	5.96	5.73	5.93
5966	NYSE	NOK	Thu, Jan 3, 2019	5.64	5.65	5.56	5.57
5965	NYSE	NOK	Wed, Jan 2, 2019	5.70	5.77	5.69	5.74
5964	NYSE	NOK	Mon, Dec 31, 2018	5.83	5.85	5.77	5.82
5963	NYSE	NOK	Fri, Dec 28, 2018	5.69	5.83	5.67	5.81
5962	NYSE	NOK	Thu, Dec 27, 2018	5.52	5.64	5.47	5.63
5961	NYSE	NOK	Wed, Dec 26, 2018	5.51	5.56	5.42	5.56
5960	NYSE	NOK	Mon, Dec 24, 2018	5.49	5.53	5.46	5.49
5959	NYSE	NOK	Fri, Dec 21, 2018	5.71	5.75	5.48	5.49
5958	NYSE	NOK	Thu, Dec 20, 2018	5.82	5.85	5.66	5.76
5957	NYSE	NOK	Wed, Dec 19, 2018	5.83	5.90	5.74	5.77
5956	NYSE	NOK	Tue, Dec 18, 2018	5.88	5.90	5.76	5.78
5955	NYSE	NOK	Mon, Dec 17, 2018	5.94	5.95	5.85	5.87
5954	NYSE	NOK	Fri, Dec 14, 2018	5.91	6.01	5.89	5.94
5953	NYSE	NOK	Thu, Dec 13, 2018	5.98	6.05	5.97	6.03
5952	NYSE	NOK	Wed, Dec 12, 2018	5.95	6.06	5.93	6.04
5951	NYSE	NOK	Tue, Dec 11, 2018	5.82	5.87	5.79	5.84
5950	NYSE	NOK	Mon, Dec 10, 2018	5.60	5.71	5.60	5.68
5949	NYSE	NOK	Fri, Dec 7, 2018	5.61	5.66	5.52	5.53
5948	NYSE	NOK	Thu, Dec 6, 2018	5.39	5.64	5.37	5.62
5947	NYSE	NOK	Tue, Dec 4, 2018	5.55	5.57	5.39	5.40
5946	NYSE	NOK	Mon, Dec 3, 2018	5.63	5.64	5.57	5.60
5945	NYSE	NOK	Fri, Nov 30, 2018	5.48	5.52	5.46	5.47
5944	NYSE	NOK	Thu, Nov 29, 2018	5.50	5.55	5.48	5.52
5943	NYSE	NOK	Wed, Nov 28, 2018	5.47	5.50	5.39	5.48
5942	NYSE	NOK	Tue, Nov 27, 2018	5.51	5.52	5.44	5.47
5941	NYSE	NOK	Mon, Nov 26, 2018	5.54	5.56	5.49	5.50
5940	NYSE	NOK	Fri, Nov 23, 2018	5.47	5.51	5.46	5.49
5939	NYSE	NOK	Wed, Nov 21, 2018	5.59	5.60	5.51	5.53
5938	NYSE	NOK	Tue, Nov 20, 2018	5.53	5.61	5.48	5.51
5937	NYSE	NOK	Mon, Nov 19, 2018	5.81	5.83	5.72	5.72
5936	NYSE	NOK	Fri, Nov 16, 2018	5.83	5.85	5.78	5.81
5935	NYSE	NOK	Thu, Nov 15, 2018	5.68	5.77	5.65	5.76
5934	NYSE	NOK	Wed, Nov 14, 2018	5.87	5.88	5.78	5.79
5933	NYSE	NOK	Tue, Nov 13, 2018	5.79	5.89	5.77	5.85
5932	NYSE	NOK	Mon, Nov 12, 2018	5.81	5.83	5.74	5.75
5931	NYSE	NOK	Fri, Nov 9, 2018	5.90	5.91	5.82	5.87
5930	NYSE	NOK	Thu, Nov 8, 2018	5.94	5.97	5.89	5.93
5929	NYSE	NOK	Wed, Nov 7, 2018	5.99	5.99	5.93	5.98
5928	NYSE	NOK	Tue, Nov 6, 2018	5.85	5.88	5.82	5.86
5927	NYSE	NOK	Mon, Nov 5, 2018	5.85	5.88	5.81	5.86
5926	NYSE	NOK	Fri, Nov 2, 2018	5.84	5.87	5.77	5.80
5925	NYSE	NOK	Thu, Nov 1, 2018	5.73	5.79	5.70	5.78
5924	NYSE	NOK	Wed, Oct 31, 2018	5.66	5.72	5.62	5.62
5923	NYSE	NOK	Tue, Oct 30, 2018	5.51	5.64	5.49	5.63
5922	NYSE	NOK	Mon, Oct 29, 2018	5.62	5.64	5.50	5.55
5921	NYSE	NOK	Fri, Oct 26, 2018	5.53	5.66	5.48	5.58
5920	NYSE	NOK	Thu, Oct 25, 2018	5.31	5.42	5.27	5.32
5919	NYSE	NOK	Wed, Oct 24, 2018	5.44	5.45	5.24	5.26
5918	NYSE	NOK	Tue, Oct 23, 2018	5.54	5.59	5.44	5.55
5917	NYSE	NOK	Mon, Oct 22, 2018	5.62	5.66	5.57	5.63
5916	NYSE	NOK	Fri, Oct 19, 2018	5.61	5.66	5.58	5.62
5915	NYSE	NOK	Thu, Oct 18, 2018	5.57	5.65	5.54	5.55
5914	NYSE	NOK	Wed, Oct 17, 2018	5.46	5.58	5.42	5.52
5913	NYSE	NOK	Tue, Oct 16, 2018	5.42	5.47	5.41	5.45
5912	NYSE	NOK	Mon, Oct 15, 2018	5.28	5.31	5.24	5.29
5911	NYSE	NOK	Fri, Oct 12, 2018	5.25	5.26	5.17	5.25
5910	NYSE	NOK	Thu, Oct 11, 2018	5.21	5.25	5.12	5.15
5909	NYSE	NOK	Wed, Oct 10, 2018	5.25	5.25	5.15	5.16
5908	NYSE	NOK	Tue, Oct 9, 2018	5.31	5.34	5.26	5.30
5907	NYSE	NOK	Mon, Oct 8, 2018	5.33	5.37	5.26	5.32
5906	NYSE	NOK	Fri, Oct 5, 2018	5.41	5.43	5.33	5.38
5905	NYSE	NOK	Thu, Oct 4, 2018	5.50	5.55	5.46	5.48
5904	NYSE	NOK	Wed, Oct 3, 2018	5.54	5.54	5.46	5.47
5903	NYSE	NOK	Tue, Oct 2, 2018	5.50	5.53	5.46	5.48
5902	NYSE	NOK	Mon, Oct 1, 2018	5.60	5.65	5.59	5.61
5901	NYSE	NOK	Fri, Sep 28, 2018	5.56	5.61	5.55	5.58
5900	NYSE	NOK	Thu, Sep 27, 2018	5.58	5.70	5.58	5.69
5899	NYSE	NOK	Wed, Sep 26, 2018	5.55	5.60	5.53	5.53
5898	NYSE	NOK	Tue, Sep 25, 2018	5.54	5.62	5.54	5.60
5897	NYSE	NOK	Mon, Sep 24, 2018	5.55	5.58	5.51	5.55
5896	NYSE	NOK	Fri, Sep 21, 2018	5.56	5.61	5.53	5.59
5895	NYSE	NOK	Thu, Sep 20, 2018	5.50	5.53	5.46	5.52
5894	NYSE	NOK	Wed, Sep 19, 2018	5.39	5.49	5.39	5.46
5893	NYSE	NOK	Tue, Sep 18, 2018	5.58	5.65	5.58	5.62
5892	NYSE	NOK	Mon, Sep 17, 2018	5.50	5.54	5.47	5.50
5891	NYSE	NOK	Fri, Sep 14, 2018	5.50	5.54	5.45	5.50
5890	NYSE	NOK	Thu, Sep 13, 2018	5.54	5.57	5.44	5.47
5889	NYSE	NOK	Wed, Sep 12, 2018	5.30	5.34	5.27	5.31
5888	NYSE	NOK	Tue, Sep 11, 2018	5.35	5.37	5.32	5.36
5887	NYSE	NOK	Mon, Sep 10, 2018	5.43	5.44	5.37	5.39
5886	NYSE	NOK	Fri, Sep 7, 2018	5.34	5.38	5.32	5.32
5885	NYSE	NOK	Thu, Sep 6, 2018	5.44	5.46	5.37	5.39
5884	NYSE	NOK	Wed, Sep 5, 2018	5.44	5.45	5.36	5.40
5883	NYSE	NOK	Tue, Sep 4, 2018	5.48	5.52	5.47	5.51
5882	NYSE	NOK	Fri, Aug 31, 2018	5.58	5.60	5.53	5.55
5881	NYSE	NOK	Thu, Aug 30, 2018	5.62	5.65	5.60	5.62
5880	NYSE	NOK	Wed, Aug 29, 2018	5.68	5.72	5.66	5.71
5879	NYSE	NOK	Tue, Aug 28, 2018	5.77	5.78	5.71	5.73
5878	NYSE	NOK	Mon, Aug 27, 2018	5.64	5.74	5.64	5.71
5877	NYSE	NOK	Fri, Aug 24, 2018	5.52	5.58	5.51	5.58
5876	NYSE	NOK	Thu, Aug 23, 2018	5.48	5.49	5.42	5.43
5875	NYSE	NOK	Wed, Aug 22, 2018	5.43	5.45	5.38	5.41
5874	NYSE	NOK	Tue, Aug 21, 2018	5.33	5.36	5.32	5.36
5873	NYSE	NOK	Mon, Aug 20, 2018	5.27	5.29	5.24	5.25
5872	NYSE	NOK	Fri, Aug 17, 2018	5.20	5.24	5.18	5.23
5871	NYSE	NOK	Thu, Aug 16, 2018	5.16	5.20	5.13	5.15
5870	NYSE	NOK	Wed, Aug 15, 2018	5.14	5.15	5.07	5.09
5869	NYSE	NOK	Tue, Aug 14, 2018	5.20	5.22	5.16	5.20
5868	NYSE	NOK	Mon, Aug 13, 2018	5.21	5.22	5.18	5.19
5867	NYSE	NOK	Fri, Aug 10, 2018	5.24	5.26	5.20	5.22
5866	NYSE	NOK	Thu, Aug 9, 2018	5.38	5.40	5.35	5.36
5865	NYSE	NOK	Wed, Aug 8, 2018	5.42	5.43	5.38	5.39
5864	NYSE	NOK	Tue, Aug 7, 2018	5.40	5.43	5.36	5.39
5863	NYSE	NOK	Mon, Aug 6, 2018	5.35	5.38	5.32	5.32
5862	NYSE	NOK	Fri, Aug 3, 2018	5.35	5.38	5.34	5.36
5861	NYSE	NOK	Thu, Aug 2, 2018	5.35	5.38	5.32	5.37
5860	NYSE	NOK	Wed, Aug 1, 2018	5.46	5.47	5.40	5.43
5859	NYSE	NOK	Tue, Jul 31, 2018	5.49	5.50	5.40	5.40
5858	NYSE	NOK	Mon, Jul 30, 2018	5.55	5.59	5.47	5.50
5857	NYSE	NOK	Fri, Jul 27, 2018	5.53	5.53	5.39	5.40
5856	NYSE	NOK	Thu, Jul 26, 2018	5.64	5.66	5.53	5.55
5855	NYSE	NOK	Wed, Jul 25, 2018	5.95	5.99	5.90	5.98
5854	NYSE	NOK	Tue, Jul 24, 2018	5.95	5.97	5.85	5.90
5853	NYSE	NOK	Mon, Jul 23, 2018	5.96	5.97	5.92	5.94
5852	NYSE	NOK	Fri, Jul 20, 2018	5.98	6.01	5.96	5.97
5851	NYSE	NOK	Thu, Jul 19, 2018	5.98	5.99	5.93	5.96
5850	NYSE	NOK	Wed, Jul 18, 2018	6.07	6.09	6.00	6.04
5849	NYSE	NOK	Tue, Jul 17, 2018	5.80	5.84	5.79	5.81
5848	NYSE	NOK	Mon, Jul 16, 2018	5.87	5.90	5.84	5.88
5847	NYSE	NOK	Fri, Jul 13, 2018	5.86	5.88	5.80	5.81
5846	NYSE	NOK	Thu, Jul 12, 2018	5.83	5.92	5.83	5.90
5845	NYSE	NOK	Wed, Jul 11, 2018	5.88	5.91	5.83	5.84
5844	NYSE	NOK	Tue, Jul 10, 2018	5.93	5.97	5.91	5.95
5843	NYSE	NOK	Mon, Jul 9, 2018	5.85	5.87	5.80	5.85
5842	NYSE	NOK	Fri, Jul 6, 2018	5.76	5.79	5.74	5.76
5841	NYSE	NOK	Thu, Jul 5, 2018	5.69	5.74	5.67	5.73
5840	NYSE	NOK	Tue, Jul 3, 2018	5.67	5.71	5.64	5.68
5839	NYSE	NOK	Mon, Jul 2, 2018	5.62	5.67	5.61	5.65
5838	NYSE	NOK	Fri, Jun 29, 2018	5.76	5.81	5.75	5.75
5837	NYSE	NOK	Thu, Jun 28, 2018	5.64	5.74	5.62	5.71
5836	NYSE	NOK	Wed, Jun 27, 2018	5.84	5.88	5.73	5.73
5835	NYSE	NOK	Tue, Jun 26, 2018	5.83	5.85	5.80	5.83
5834	NYSE	NOK	Mon, Jun 25, 2018	5.88	5.88	5.76	5.83
5833	NYSE	NOK	Fri, Jun 22, 2018	5.96	5.98	5.87	5.95
5832	NYSE	NOK	Thu, Jun 21, 2018	5.94	5.94	5.87	5.91
5831	NYSE	NOK	Wed, Jun 20, 2018	5.96	6.01	5.93	5.97
5830	NYSE	NOK	Tue, Jun 19, 2018	5.94	5.98	5.90	5.96
5829	NYSE	NOK	Mon, Jun 18, 2018	5.98	6.08	5.96	6.06
5828	NYSE	NOK	Fri, Jun 15, 2018	6.11	6.12	6.07	6.12
5827	NYSE	NOK	Thu, Jun 14, 2018	6.12	6.14	6.10	6.11
5826	NYSE	NOK	Wed, Jun 13, 2018	6.01	6.12	6.00	6.08
5825	NYSE	NOK	Tue, Jun 12, 2018	5.90	5.97	5.89	5.93
5824	NYSE	NOK	Mon, Jun 11, 2018	5.84	5.93	5.83	5.90
5823	NYSE	NOK	Fri, Jun 8, 2018	5.86	5.88	5.81	5.84
5822	NYSE	NOK	Thu, Jun 7, 2018	5.86	5.89	5.81	5.84
5821	NYSE	NOK	Wed, Jun 6, 2018	5.85	5.91	5.84	5.89
5820	NYSE	NOK	Tue, Jun 5, 2018	5.93	5.95	5.89	5.90
5819	NYSE	NOK	Mon, Jun 4, 2018	5.93	5.96	5.91	5.93
5818	NYSE	NOK	Fri, Jun 1, 2018	5.85	5.86	5.81	5.85
5817	NYSE	NOK	Thu, May 31, 2018	5.80	5.84	5.74	5.79
5816	NYSE	NOK	Wed, May 30, 2018	5.95	6.00	5.90	5.73
5815	NYSE	NOK	Tue, May 29, 2018	5.87	5.98	5.86	5.95
5814	NYSE	NOK	Fri, May 25, 2018	6.00	6.14	5.99	6.14
5813	NYSE	NOK	Thu, May 24, 2018	6.10	6.13	6.05	6.09
5812	NYSE	NOK	Wed, May 23, 2018	6.04	6.10	6.03	6.09
5811	NYSE	NOK	Tue, May 22, 2018	6.18	6.25	6.17	6.20
5810	NYSE	NOK	Mon, May 21, 2018	6.22	6.25	6.19	6.24
5809	NYSE	NOK	Fri, May 18, 2018	6.23	6.25	6.18	6.20
5808	NYSE	NOK	Thu, May 17, 2018	6.20	6.24	6.17	6.19
5807	NYSE	NOK	Wed, May 16, 2018	6.23	6.27	6.18	6.24
5806	NYSE	NOK	Tue, May 15, 2018	6.20	6.27	6.18	6.26
5805	NYSE	NOK	Mon, May 14, 2018	6.26	6.37	6.22	6.30
5804	NYSE	NOK	Fri, May 11, 2018	6.36	6.41	6.35	6.38
5803	NYSE	NOK	Thu, May 10, 2018	6.33	6.41	6.31	6.35
5802	NYSE	NOK	Wed, May 9, 2018	6.27	6.35	6.23	6.35
5801	NYSE	NOK	Tue, May 8, 2018	6.20	6.29	6.18	6.27
5800	NYSE	NOK	Mon, May 7, 2018	6.20	6.24	6.17	6.19
5799	NYSE	NOK	Fri, May 4, 2018	5.98	6.12	5.97	6.10
5798	NYSE	NOK	Thu, May 3, 2018	5.87	5.90	5.79	5.89
5797	NYSE	NOK	Wed, May 2, 2018	5.88	5.89	5.76	5.78
5796	NYSE	NOK	Tue, May 1, 2018	6.00	6.01	5.88	5.93
5795	NYSE	NOK	Mon, Apr 30, 2018	5.98	6.03	5.97	6.01
5794	NYSE	NOK	Fri, Apr 27, 2018	5.93	6.01	5.93	5.96
5793	NYSE	NOK	Thu, Apr 26, 2018	5.86	5.98	5.83	5.87
5792	NYSE	NOK	Wed, Apr 25, 2018	6.01	6.02	5.90	5.92
5791	NYSE	NOK	Tue, Apr 24, 2018	5.92	5.96	5.87	5.93
5790	NYSE	NOK	Mon, Apr 23, 2018	5.93	5.94	5.86	5.89
5789	NYSE	NOK	Fri, Apr 20, 2018	6.05	6.11	5.93	5.96
5788	NYSE	NOK	Thu, Apr 19, 2018	5.84	5.87	5.82	5.83
5787	NYSE	NOK	Wed, Apr 18, 2018	5.87	5.89	5.83	5.85
5786	NYSE	NOK	Tue, Apr 17, 2018	5.77	5.88	5.73	5.86
5785	NYSE	NOK	Mon, Apr 16, 2018	5.58	5.66	5.54	5.61
5784	NYSE	NOK	Fri, Apr 13, 2018	5.53	5.56	5.49	5.52
5783	NYSE	NOK	Thu, Apr 12, 2018	5.58	5.60	5.55	5.56
5782	NYSE	NOK	Wed, Apr 11, 2018	5.53	5.64	5.53	5.57
5781	NYSE	NOK	Tue, Apr 10, 2018	5.53	5.55	5.48	5.52
5780	NYSE	NOK	Mon, Apr 9, 2018	5.45	5.49	5.41	5.41
5779	NYSE	NOK	Fri, Apr 6, 2018	5.45	5.50	5.36	5.39
5778	NYSE	NOK	Thu, Apr 5, 2018	5.48	5.50	5.41	5.41
5777	NYSE	NOK	Wed, Apr 4, 2018	5.33	5.44	5.32	5.43
5776	NYSE	NOK	Tue, Apr 3, 2018	5.41	5.44	5.38	5.42
5775	NYSE	NOK	Mon, Apr 2, 2018	5.45	5.47	5.34	5.39
5774	NYSE	NOK	Thu, Mar 29, 2018	5.47	5.51	5.45	5.47
5773	NYSE	NOK	Wed, Mar 28, 2018	5.43	5.48	5.40	5.43
5772	NYSE	NOK	Tue, Mar 27, 2018	5.53	5.55	5.41	5.44
5771	NYSE	NOK	Mon, Mar 26, 2018	5.54	5.55	5.44	5.54
5770	NYSE	NOK	Fri, Mar 23, 2018	5.58	5.60	5.44	5.46
5769	NYSE	NOK	Thu, Mar 22, 2018	5.55	5.59	5.50	5.50
5768	NYSE	NOK	Wed, Mar 21, 2018	5.70	5.73	5.66	5.71
5767	NYSE	NOK	Tue, Mar 20, 2018	5.73	5.79	5.71	5.75
5766	NYSE	NOK	Mon, Mar 19, 2018	5.74	5.76	5.69	5.72
5765	NYSE	NOK	Fri, Mar 16, 2018	5.76	5.79	5.71	5.73
5764	NYSE	NOK	Thu, Mar 15, 2018	5.80	5.82	5.74	5.76
5763	NYSE	NOK	Wed, Mar 14, 2018	5.87	5.88	5.78	5.82
5762	NYSE	NOK	Tue, Mar 13, 2018	5.93	5.94	5.84	5.86
5761	NYSE	NOK	Mon, Mar 12, 2018	5.90	5.94	5.90	5.93
5760	NYSE	NOK	Fri, Mar 9, 2018	5.88	5.94	5.87	5.89
5759	NYSE	NOK	Thu, Mar 8, 2018	5.92	5.96	5.83	5.87
5758	NYSE	NOK	Wed, Mar 7, 2018	5.85	5.92	5.82	5.88
5757	NYSE	NOK	Tue, Mar 6, 2018	5.86	5.88	5.81	5.82
5756	NYSE	NOK	Mon, Mar 5, 2018	5.78	5.89	5.77	5.85
5755	NYSE	NOK	Fri, Mar 2, 2018	5.74	5.79	5.68	5.77
5754	NYSE	NOK	Thu, Mar 1, 2018	5.77	5.85	5.71	5.76
5753	NYSE	NOK	Wed, Feb 28, 2018	5.88	5.90	5.79	5.80
5752	NYSE	NOK	Tue, Feb 27, 2018	5.91	5.95	5.86	5.87
5751	NYSE	NOK	Mon, Feb 26, 2018	5.90	5.94	5.87	5.93
5750	NYSE	NOK	Fri, Feb 23, 2018	5.71	5.83	5.70	5.80
5749	NYSE	NOK	Thu, Feb 22, 2018	5.71	5.76	5.69	5.71
5748	NYSE	NOK	Wed, Feb 21, 2018	5.75	5.81	5.69	5.69
5747	NYSE	NOK	Tue, Feb 20, 2018	5.74	5.78	5.70	5.73
5746	NYSE	NOK	Fri, Feb 16, 2018	5.77	5.80	5.72	5.76
5745	NYSE	NOK	Thu, Feb 15, 2018	5.74	5.76	5.67	5.73
5744	NYSE	NOK	Wed, Feb 14, 2018	5.48	5.68	5.47	5.65
5743	NYSE	NOK	Tue, Feb 13, 2018	5.49	5.53	5.48	5.51
5742	NYSE	NOK	Mon, Feb 12, 2018	5.49	5.54	5.46	5.51
5741	NYSE	NOK	Fri, Feb 9, 2018	5.44	5.48	5.23	5.40
5740	NYSE	NOK	Thu, Feb 8, 2018	5.50	5.51	5.35	5.36
5739	NYSE	NOK	Wed, Feb 7, 2018	5.55	5.61	5.49	5.51
5738	NYSE	NOK	Tue, Feb 6, 2018	5.39	5.55	5.38	5.51
5737	NYSE	NOK	Mon, Feb 5, 2018	5.51	5.57	5.29	5.32
5736	NYSE	NOK	Fri, Feb 2, 2018	5.51	5.53	5.38	5.40
5735	NYSE	NOK	Thu, Feb 1, 2018	5.35	5.61	5.30	5.40
5734	NYSE	NOK	Wed, Jan 31, 2018	4.84	4.85	4.75	4.81
5733	NYSE	NOK	Tue, Jan 30, 2018	4.94	4.96	4.91	4.96
5732	NYSE	NOK	Mon, Jan 29, 2018	4.90	4.97	4.89	4.96
5731	NYSE	NOK	Fri, Jan 26, 2018	4.82	4.84	4.77	4.81
5730	NYSE	NOK	Thu, Jan 25, 2018	4.89	4.89	4.76	4.80
5729	NYSE	NOK	Wed, Jan 24, 2018	4.90	4.93	4.88	4.91
5728	NYSE	NOK	Tue, Jan 23, 2018	4.90	4.93	4.90	4.92
5727	NYSE	NOK	Mon, Jan 22, 2018	4.89	4.92	4.85	4.90
5726	NYSE	NOK	Fri, Jan 19, 2018	4.90	4.91	4.83	4.84
5725	NYSE	NOK	Thu, Jan 18, 2018	4.87	4.91	4.82	4.84
5724	NYSE	NOK	Wed, Jan 17, 2018	4.97	5.00	4.94	4.95
5723	NYSE	NOK	Tue, Jan 16, 2018	4.97	4.98	4.92	4.96
5722	NYSE	NOK	Fri, Jan 12, 2018	4.85	4.88	4.82	4.87
5721	NYSE	NOK	Thu, Jan 11, 2018	4.82	4.83	4.80	4.82
5720	NYSE	NOK	Wed, Jan 10, 2018	4.83	4.86	4.79	4.85
5719	NYSE	NOK	Tue, Jan 9, 2018	4.89	4.91	4.87	4.90
5718	NYSE	NOK	Mon, Jan 8, 2018	4.87	4.89	4.86	4.88
5717	NYSE	NOK	Fri, Jan 5, 2018	4.87	4.92	4.84	4.92
5716	NYSE	NOK	Thu, Jan 4, 2018	4.88	4.91	4.86	4.89
5715	NYSE	NOK	Wed, Jan 3, 2018	4.79	4.83	4.78	4.83
5714	NYSE	NOK	Tue, Jan 2, 2018	4.72	4.78	4.68	4.76
5713	NYSE	NOK	Fri, Dec 29, 2017	4.69	4.70	4.66	4.66
5712	NYSE	NOK	Thu, Dec 28, 2017	4.70	4.73	4.69	4.71
5711	NYSE	NOK	Wed, Dec 27, 2017	4.72	4.76	4.70	4.73
5710	NYSE	NOK	Tue, Dec 26, 2017	4.77	4.80	4.74	4.78
5709	NYSE	NOK	Fri, Dec 22, 2017	4.82	4.83	4.75	4.78
5708	NYSE	NOK	Thu, Dec 21, 2017	4.70	4.83	4.69	4.79
5707	NYSE	NOK	Wed, Dec 20, 2017	4.64	4.64	4.60	4.62
5706	NYSE	NOK	Tue, Dec 19, 2017	4.72	4.73	4.66	4.67
5705	NYSE	NOK	Mon, Dec 18, 2017	4.68	4.71	4.67	4.69
5704	NYSE	NOK	Fri, Dec 15, 2017	4.64	4.65	4.58	4.61
5703	NYSE	NOK	Thu, Dec 14, 2017	4.65	4.67	4.61	4.61
5702	NYSE	NOK	Wed, Dec 13, 2017	4.63	4.72	4.62	4.68
5701	NYSE	NOK	Tue, Dec 12, 2017	4.56	4.57	4.51	4.55
5700	NYSE	NOK	Mon, Dec 11, 2017	4.60	4.62	4.57	4.58
5699	NYSE	NOK	Fri, Dec 8, 2017	4.63	4.65	4.61	4.64
5698	NYSE	NOK	Thu, Dec 7, 2017	4.69	4.72	4.62	4.63
5697	NYSE	NOK	Wed, Dec 6, 2017	4.70	4.76	4.68	4.72
5696	NYSE	NOK	Tue, Dec 5, 2017	4.76	4.78	4.70	4.70
5695	NYSE	NOK	Mon, Dec 4, 2017	4.79	4.80	4.73	4.76
5694	NYSE	NOK	Fri, Dec 1, 2017	4.95	4.97	4.90	4.95
5693	NYSE	NOK	Thu, Nov 30, 2017	4.98	5.05	4.97	5.01
5692	NYSE	NOK	Wed, Nov 29, 2017	5.03	5.04	4.96	5.02
5691	NYSE	NOK	Tue, Nov 28, 2017	5.01	5.07	5.00	5.05
5690	NYSE	NOK	Mon, Nov 27, 2017	5.01	5.05	5.00	5.01
5689	NYSE	NOK	Fri, Nov 24, 2017	5.10	5.11	5.06	5.08
5688	NYSE	NOK	Wed, Nov 22, 2017	5.04	5.06	5.02	5.05
5687	NYSE	NOK	Tue, Nov 21, 2017	5.01	5.07	5.01	5.05
5686	NYSE	NOK	Mon, Nov 20, 2017	5.01	5.05	4.99	5.01
5685	NYSE	NOK	Fri, Nov 17, 2017	4.95	4.97	4.91	4.94
5684	NYSE	NOK	Thu, Nov 16, 2017	4.90	4.95	4.88	4.92
5683	NYSE	NOK	Wed, Nov 15, 2017	4.85	4.89	4.82	4.84
5682	NYSE	NOK	Tue, Nov 14, 2017	4.83	4.84	4.79	4.83
5681	NYSE	NOK	Mon, Nov 13, 2017	4.85	4.89	4.84	4.86
5680	NYSE	NOK	Fri, Nov 10, 2017	4.91	4.95	4.88	4.91
5679	NYSE	NOK	Thu, Nov 9, 2017	4.93	4.97	4.92	4.96
5678	NYSE	NOK	Wed, Nov 8, 2017	5.01	5.05	5.00	5.05
5677	NYSE	NOK	Tue, Nov 7, 2017	4.95	5.08	4.95	5.05
5676	NYSE	NOK	Mon, Nov 6, 2017	5.03	5.14	5.03	5.09
5675	NYSE	NOK	Fri, Nov 3, 2017	4.98	4.98	4.91	4.97
5674	NYSE	NOK	Thu, Nov 2, 2017	4.99	5.03	4.97	5.03
5673	NYSE	NOK	Wed, Nov 1, 2017	4.92	5.00	4.91	4.94
5672	NYSE	NOK	Tue, Oct 31, 2017	4.89	4.90	4.85	4.89
5671	NYSE	NOK	Mon, Oct 30, 2017	4.83	4.87	4.80	4.82
5670	NYSE	NOK	Fri, Oct 27, 2017	4.99	5.00	4.82	4.91
5669	NYSE	NOK	Thu, Oct 26, 2017	4.92	5.00	4.75	4.76
5668	NYSE	NOK	Wed, Oct 25, 2017	6.00	6.05	5.95	6.05
5667	NYSE	NOK	Tue, Oct 24, 2017	6.01	6.02	5.97	5.99
5666	NYSE	NOK	Mon, Oct 23, 2017	6.06	6.08	6.02	6.03
5665	NYSE	NOK	Fri, Oct 20, 2017	6.02	6.11	6.00	6.08
5664	NYSE	NOK	Thu, Oct 19, 2017	5.80	5.87	5.79	5.82
5663	NYSE	NOK	Wed, Oct 18, 2017	5.88	5.89	5.84	5.86
5662	NYSE	NOK	Tue, Oct 17, 2017	5.85	5.86	5.82	5.83
5661	NYSE	NOK	Mon, Oct 16, 2017	5.91	5.93	5.85	5.87
5660	NYSE	NOK	Fri, Oct 13, 2017	5.92	5.94	5.90	5.93
5659	NYSE	NOK	Thu, Oct 12, 2017	5.82	5.86	5.79	5.83
5658	NYSE	NOK	Wed, Oct 11, 2017	5.89	5.89	5.85	5.88
5657	NYSE	NOK	Tue, Oct 10, 2017	5.96	5.97	5.87	5.92
5656	NYSE	NOK	Mon, Oct 9, 2017	5.93	5.95	5.91	5.92
5655	NYSE	NOK	Fri, Oct 6, 2017	5.89	5.92	5.87	5.91
5654	NYSE	NOK	Thu, Oct 5, 2017	5.91	5.95	5.90	5.93
5653	NYSE	NOK	Wed, Oct 4, 2017	5.93	5.94	5.90	5.92
5652	NYSE	NOK	Tue, Oct 3, 2017	6.00	6.00	5.96	5.97
5651	NYSE	NOK	Mon, Oct 2, 2017	5.95	6.01	5.93	5.98
5650	NYSE	NOK	Fri, Sep 29, 2017	5.91	6.00	5.89	5.98
5649	NYSE	NOK	Thu, Sep 28, 2017	5.91	5.92	5.87	5.90
5648	NYSE	NOK	Wed, Sep 27, 2017	5.90	5.91	5.83	5.88
5647	NYSE	NOK	Tue, Sep 26, 2017	5.92	5.97	5.90	5.92
5646	NYSE	NOK	Mon, Sep 25, 2017	5.99	6.01	5.93	5.93
5645	NYSE	NOK	Fri, Sep 22, 2017	5.98	6.05	5.97	6.00
5644	NYSE	NOK	Thu, Sep 21, 2017	6.10	6.12	6.04	6.05
5643	NYSE	NOK	Wed, Sep 20, 2017	6.24	6.24	6.10	6.18
5642	NYSE	NOK	Tue, Sep 19, 2017	6.25	6.26	6.20	6.22
5641	NYSE	NOK	Mon, Sep 18, 2017	6.22	6.26	6.18	6.21
5640	NYSE	NOK	Fri, Sep 15, 2017	6.19	6.22	6.15	6.16
5639	NYSE	NOK	Thu, Sep 14, 2017	5.99	6.01	5.97	6.01
5638	NYSE	NOK	Wed, Sep 13, 2017	6.03	6.04	6.00	6.02
5637	NYSE	NOK	Tue, Sep 12, 2017	6.11	6.12	6.06	6.09
5636	NYSE	NOK	Mon, Sep 11, 2017	6.10	6.13	6.05	6.08
5635	NYSE	NOK	Fri, Sep 8, 2017	6.06	6.07	5.98	5.99
5634	NYSE	NOK	Thu, Sep 7, 2017	6.25	6.26	6.17	6.19
5633	NYSE	NOK	Wed, Sep 6, 2017	6.15	6.17	6.11	6.16
5632	NYSE	NOK	Tue, Sep 5, 2017	6.18	6.19	6.07	6.10
5631	NYSE	NOK	Fri, Sep 1, 2017	6.26	6.29	6.21	6.22
5630	NYSE	NOK	Thu, Aug 31, 2017	6.17	6.20	6.14	6.18
5629	NYSE	NOK	Wed, Aug 30, 2017	6.19	6.19	6.14	6.18
5628	NYSE	NOK	Tue, Aug 29, 2017	6.14	6.21	6.12	6.20
5627	NYSE	NOK	Mon, Aug 28, 2017	6.21	6.24	6.20	6.21
5626	NYSE	NOK	Fri, Aug 25, 2017	6.21	6.25	6.19	6.21
5625	NYSE	NOK	Thu, Aug 24, 2017	6.19	6.22	6.15	6.16
5624	NYSE	NOK	Wed, Aug 23, 2017	6.22	6.25	6.19	6.25
5623	NYSE	NOK	Tue, Aug 22, 2017	6.20	6.24	6.19	6.23
5622	NYSE	NOK	Mon, Aug 21, 2017	6.17	6.19	6.13	6.15
5621	NYSE	NOK	Fri, Aug 18, 2017	6.17	6.21	6.13	6.19
5620	NYSE	NOK	Thu, Aug 17, 2017	6.32	6.34	6.23	6.25
5619	NYSE	NOK	Wed, Aug 16, 2017	6.35	6.38	6.33	6.36
5618	NYSE	NOK	Tue, Aug 15, 2017	6.35	6.35	6.30	6.33
5617	NYSE	NOK	Mon, Aug 14, 2017	6.31	6.34	6.30	6.33
5616	NYSE	NOK	Fri, Aug 11, 2017	6.24	6.28	6.20	6.26
5615	NYSE	NOK	Thu, Aug 10, 2017	6.34	6.37	6.25	6.25
5614	NYSE	NOK	Wed, Aug 9, 2017	6.35	6.38	6.33	6.36
5613	NYSE	NOK	Tue, Aug 8, 2017	6.50	6.52	6.42	6.44
5612	NYSE	NOK	Mon, Aug 7, 2017	6.51	6.53	6.48	6.50
5611	NYSE	NOK	Fri, Aug 4, 2017	6.58	6.59	6.52	6.52
5610	NYSE	NOK	Thu, Aug 3, 2017	6.55	6.57	6.53	6.54
5609	NYSE	NOK	Wed, Aug 2, 2017	6.58	6.59	6.51	6.52
5608	NYSE	NOK	Tue, Aug 1, 2017	6.50	6.55	6.46	6.54
5607	NYSE	NOK	Mon, Jul 31, 2017	6.38	6.41	6.32	6.39
5606	NYSE	NOK	Fri, Jul 28, 2017	6.31	6.41	6.28	6.40
5605	NYSE	NOK	Thu, Jul 27, 2017	6.44	6.48	6.28	6.37
5604	NYSE	NOK	Wed, Jul 26, 2017	6.18	6.21	6.15	6.17
5603	NYSE	NOK	Tue, Jul 25, 2017	6.15	6.19	6.13	6.16
5602	NYSE	NOK	Mon, Jul 24, 2017	6.22	6.24	6.18	6.23
5601	NYSE	NOK	Fri, Jul 21, 2017	6.21	6.23	6.15	6.20
5600	NYSE	NOK	Thu, Jul 20, 2017	6.25	6.28	6.21	6.26
5599	NYSE	NOK	Wed, Jul 19, 2017	6.22	6.26	6.19	6.22
5598	NYSE	NOK	Tue, Jul 18, 2017	6.14	6.18	6.12	6.14
5597	NYSE	NOK	Mon, Jul 17, 2017	6.30	6.34	6.29	6.31
5596	NYSE	NOK	Fri, Jul 14, 2017	6.27	6.33	6.26	6.33
5595	NYSE	NOK	Thu, Jul 13, 2017	6.30	6.33	6.27	6.33
5594	NYSE	NOK	Wed, Jul 12, 2017	6.28	6.38	6.27	6.34
5593	NYSE	NOK	Tue, Jul 11, 2017	6.20	6.25	6.16	6.24
5592	NYSE	NOK	Mon, Jul 10, 2017	6.19	6.28	6.19	6.26
5591	NYSE	NOK	Fri, Jul 7, 2017	6.17	6.26	6.16	6.25
5590	NYSE	NOK	Thu, Jul 6, 2017	6.12	6.18	6.11	6.14
5589	NYSE	NOK	Wed, Jul 5, 2017	6.23	6.24	6.18	6.22
5588	NYSE	NOK	Mon, Jul 3, 2017	6.18	6.21	6.15	6.15
5587	NYSE	NOK	Fri, Jun 30, 2017	6.17	6.18	6.09	6.16
5586	NYSE	NOK	Thu, Jun 29, 2017	6.28	6.29	6.10	6.17
5585	NYSE	NOK	Wed, Jun 28, 2017	6.32	6.36	6.28	6.36
5584	NYSE	NOK	Tue, Jun 27, 2017	6.29	6.32	6.26	6.28
5583	NYSE	NOK	Mon, Jun 26, 2017	6.43	6.46	6.34	6.34
5582	NYSE	NOK	Fri, Jun 23, 2017	6.34	6.41	6.33	6.39
5581	NYSE	NOK	Thu, Jun 22, 2017	6.39	6.42	6.36	6.38
5580	NYSE	NOK	Wed, Jun 21, 2017	6.34	6.39	6.33	6.39
5579	NYSE	NOK	Tue, Jun 20, 2017	6.46	6.47	6.37	6.37
5578	NYSE	NOK	Mon, Jun 19, 2017	6.42	6.47	6.42	6.46
5577	NYSE	NOK	Fri, Jun 16, 2017	6.34	6.41	6.32	6.40
5576	NYSE	NOK	Thu, Jun 15, 2017	6.28	6.36	6.27	6.33
5575	NYSE	NOK	Wed, Jun 14, 2017	6.48	6.48	6.33	6.38
5574	NYSE	NOK	Tue, Jun 13, 2017	6.44	6.46	6.38	6.42
5573	NYSE	NOK	Mon, Jun 12, 2017	6.35	6.39	6.27	6.35
5572	NYSE	NOK	Fri, Jun 9, 2017	6.50	6.52	6.28	6.40
5571	NYSE	NOK	Thu, Jun 8, 2017	6.53	6.54	6.47	6.52
5570	NYSE	NOK	Wed, Jun 7, 2017	6.58	6.59	6.49	6.54
5569	NYSE	NOK	Tue, Jun 6, 2017	6.43	6.52	6.42	6.46
5568	NYSE	NOK	Mon, Jun 5, 2017	6.46	6.54	6.45	6.54
5567	NYSE	NOK	Fri, Jun 2, 2017	6.58	6.60	6.53	6.55
5566	NYSE	NOK	Thu, Jun 1, 2017	6.44	6.54	6.42	6.49
5565	NYSE	NOK	Wed, May 31, 2017	6.40	6.42	6.28	6.32
5564	NYSE	NOK	Tue, May 30, 2017	6.32	6.35	6.29	6.34
5563	NYSE	NOK	Fri, May 26, 2017	6.39	6.42	6.37	6.38
5562	NYSE	NOK	Thu, May 25, 2017	6.37	6.43	6.36	6.40
5561	NYSE	NOK	Wed, May 24, 2017	6.43	6.46	6.35	6.39
5560	NYSE	NOK	Tue, May 23, 2017	6.64	6.65	6.48	6.36
5559	NYSE	NOK	Mon, May 22, 2017	6.21	6.24	6.16	6.21
5558	NYSE	NOK	Fri, May 19, 2017	6.18	6.23	6.17	6.18
5557	NYSE	NOK	Thu, May 18, 2017	6.09	6.17	6.06	6.11
5556	NYSE	NOK	Wed, May 17, 2017	6.22	6.23	6.10	6.11
5555	NYSE	NOK	Tue, May 16, 2017	6.28	6.31	6.25	6.28
5554	NYSE	NOK	Mon, May 15, 2017	6.23	6.26	6.21	6.21
5553	NYSE	NOK	Fri, May 12, 2017	6.17	6.19	6.15	6.17
5552	NYSE	NOK	Thu, May 11, 2017	6.14	6.16	6.05	6.12
5551	NYSE	NOK	Wed, May 10, 2017	6.09	6.15	6.07	6.14
5550	NYSE	NOK	Tue, May 9, 2017	6.14	6.19	6.13	6.18
5549	NYSE	NOK	Mon, May 8, 2017	6.08	6.15	6.07	6.13
5548	NYSE	NOK	Fri, May 5, 2017	6.11	6.19	6.09	6.18
5547	NYSE	NOK	Thu, May 4, 2017	5.97	6.03	5.97	6.03
5546	NYSE	NOK	Wed, May 3, 2017	5.86	6.00	5.84	5.88
5545	NYSE	NOK	Tue, May 2, 2017	5.84	5.87	5.82	5.84
5544	NYSE	NOK	Mon, May 1, 2017	5.74	5.77	5.72	5.77
5543	NYSE	NOK	Fri, Apr 28, 2017	5.76	5.78	5.67	5.73
5542	NYSE	NOK	Thu, Apr 27, 2017	5.70	5.78	5.59	5.72
5541	NYSE	NOK	Wed, Apr 26, 2017	5.40	5.44	5.36	5.37
5540	NYSE	NOK	Tue, Apr 25, 2017	5.44	5.46	5.40	5.43
5539	NYSE	NOK	Mon, Apr 24, 2017	5.42	5.42	5.35	5.38
5538	NYSE	NOK	Fri, Apr 21, 2017	5.24	5.24	5.17	5.22
5537	NYSE	NOK	Thu, Apr 20, 2017	5.29	5.33	5.25	5.27
5536	NYSE	NOK	Wed, Apr 19, 2017	5.22	5.24	5.17	5.17
5535	NYSE	NOK	Tue, Apr 18, 2017	5.24	5.26	5.19	5.23
5534	NYSE	NOK	Mon, Apr 17, 2017	5.23	5.29	5.23	5.26
5533	NYSE	NOK	Thu, Apr 13, 2017	5.26	5.29	5.22	5.22
5532	NYSE	NOK	Wed, Apr 12, 2017	5.29	5.31	5.25	5.28
5531	NYSE	NOK	Tue, Apr 11, 2017	5.27	5.30	5.21	5.27
5530	NYSE	NOK	Mon, Apr 10, 2017	5.32	5.35	5.30	5.31
5529	NYSE	NOK	Fri, Apr 7, 2017	5.26	5.31	5.25	5.28
5528	NYSE	NOK	Thu, Apr 6, 2017	5.23	5.29	5.22	5.23
5527	NYSE	NOK	Wed, Apr 5, 2017	5.28	5.29	5.18	5.18
5526	NYSE	NOK	Tue, Apr 4, 2017	5.30	5.36	5.29	5.36
5525	NYSE	NOK	Mon, Apr 3, 2017	5.38	5.38	5.28	5.33
5524	NYSE	NOK	Fri, Mar 31, 2017	5.36	5.43	5.35	5.42
5523	NYSE	NOK	Thu, Mar 30, 2017	5.33	5.38	5.32	5.33
5522	NYSE	NOK	Wed, Mar 29, 2017	5.35	5.38	5.33	5.36
5521	NYSE	NOK	Tue, Mar 28, 2017	5.42	5.45	5.37	5.40
5520	NYSE	NOK	Mon, Mar 27, 2017	5.42	5.50	5.41	5.46
5519	NYSE	NOK	Fri, Mar 24, 2017	5.37	5.41	5.35	5.37
5518	NYSE	NOK	Thu, Mar 23, 2017	5.35	5.41	5.33	5.38
5517	NYSE	NOK	Wed, Mar 22, 2017	5.35	5.39	5.30	5.39
5516	NYSE	NOK	Tue, Mar 21, 2017	5.54	5.56	5.40	5.40
5515	NYSE	NOK	Mon, Mar 20, 2017	5.53	5.57	5.50	5.54
5514	NYSE	NOK	Fri, Mar 17, 2017	5.49	5.50	5.45	5.46
5513	NYSE	NOK	Thu, Mar 16, 2017	5.41	5.48	5.41	5.45
5512	NYSE	NOK	Wed, Mar 15, 2017	5.32	5.39	5.30	5.37
5511	NYSE	NOK	Tue, Mar 14, 2017	5.34	5.34	5.30	5.34
5510	NYSE	NOK	Mon, Mar 13, 2017	5.35	5.37	5.34	5.36
5509	NYSE	NOK	Fri, Mar 10, 2017	5.33	5.38	5.32	5.37
5508	NYSE	NOK	Thu, Mar 9, 2017	5.26	5.29	5.25	5.28
5507	NYSE	NOK	Wed, Mar 8, 2017	5.19	5.22	5.16	5.18
5506	NYSE	NOK	Tue, Mar 7, 2017	5.23	5.25	5.21	5.23
5505	NYSE	NOK	Mon, Mar 6, 2017	5.29	5.30	5.26	5.28
5504	NYSE	NOK	Fri, Mar 3, 2017	5.26	5.29	5.23	5.28
5503	NYSE	NOK	Thu, Mar 2, 2017	5.21	5.25	5.20	5.22
5502	NYSE	NOK	Wed, Mar 1, 2017	5.17	5.29	5.17	5.26
5501	NYSE	NOK	Tue, Feb 28, 2017	5.13	5.18	5.12	5.14
5500	NYSE	NOK	Mon, Feb 27, 2017	5.16	5.21	5.14	5.18
5499	NYSE	NOK	Fri, Feb 24, 2017	5.10	5.18	5.09	5.14
5498	NYSE	NOK	Thu, Feb 23, 2017	5.15	5.21	5.11	5.15
5497	NYSE	NOK	Wed, Feb 22, 2017	5.03	5.11	5.01	5.10
5496	NYSE	NOK	Tue, Feb 21, 2017	5.03	5.09	5.03	5.09
5495	NYSE	NOK	Fri, Feb 17, 2017	5.01	5.05	4.99	5.05
5494	NYSE	NOK	Thu, Feb 16, 2017	5.05	5.09	5.04	5.07
5493	NYSE	NOK	Wed, Feb 15, 2017	4.96	5.01	4.95	5.00
5492	NYSE	NOK	Tue, Feb 14, 2017	4.97	4.99	4.95	4.97
5491	NYSE	NOK	Mon, Feb 13, 2017	4.94	5.00	4.93	4.96
5490	NYSE	NOK	Fri, Feb 10, 2017	4.89	4.91	4.86	4.88
5489	NYSE	NOK	Thu, Feb 9, 2017	4.93	4.94	4.88	4.89
5488	NYSE	NOK	Wed, Feb 8, 2017	4.89	4.92	4.86	4.88
5487	NYSE	NOK	Tue, Feb 7, 2017	4.88	4.89	4.84	4.86
5486	NYSE	NOK	Mon, Feb 6, 2017	4.76	4.78	4.73	4.75
5485	NYSE	NOK	Fri, Feb 3, 2017	4.83	4.85	4.79	4.83
5484	NYSE	NOK	Thu, Feb 2, 2017	4.82	4.89	4.77	4.82
5483	NYSE	NOK	Wed, Feb 1, 2017	4.54	4.59	4.52	4.57
5482	NYSE	NOK	Tue, Jan 31, 2017	4.55	4.56	4.50	4.52
5481	NYSE	NOK	Mon, Jan 30, 2017	4.57	4.58	4.51	4.54
5480	NYSE	NOK	Fri, Jan 27, 2017	4.63	4.67	4.61	4.64
5479	NYSE	NOK	Thu, Jan 26, 2017	4.75	4.77	4.68	4.72
5478	NYSE	NOK	Wed, Jan 25, 2017	4.59	4.63	4.58	4.62
5477	NYSE	NOK	Tue, Jan 24, 2017	4.62	4.69	4.60	4.67
5476	NYSE	NOK	Mon, Jan 23, 2017	4.68	4.68	4.62	4.68
5475	NYSE	NOK	Fri, Jan 20, 2017	4.75	4.77	4.71	4.76
5474	NYSE	NOK	Thu, Jan 19, 2017	4.70	4.74	4.70	4.74
5473	NYSE	NOK	Wed, Jan 18, 2017	4.69	4.74	4.68	4.69
5472	NYSE	NOK	Tue, Jan 17, 2017	4.75	4.77	4.70	4.74
5471	NYSE	NOK	Fri, Jan 13, 2017	4.77	4.80	4.71	4.75
5470	NYSE	NOK	Thu, Jan 12, 2017	4.70	4.71	4.66	4.70
5469	NYSE	NOK	Wed, Jan 11, 2017	4.78	4.78	4.74	4.78
5468	NYSE	NOK	Tue, Jan 10, 2017	4.85	4.86	4.81	4.84
5467	NYSE	NOK	Mon, Jan 9, 2017	4.86	4.88	4.78	4.83
5466	NYSE	NOK	Fri, Jan 6, 2017	4.93	4.99	4.90	4.92
5465	NYSE	NOK	Thu, Jan 5, 2017	4.85	4.92	4.83	4.90
5464	NYSE	NOK	Wed, Jan 4, 2017	4.80	4.85	4.79	4.84
5463	NYSE	NOK	Tue, Jan 3, 2017	4.76	4.79	4.75	4.77
5462	NYSE	NOK	Fri, Dec 30, 2016	4.87	4.88	4.78	4.81
5461	NYSE	NOK	Thu, Dec 29, 2016	4.84	4.87	4.80	4.83
5460	NYSE	NOK	Wed, Dec 28, 2016	4.86	4.86	4.78	4.80
5459	NYSE	NOK	Tue, Dec 27, 2016	4.92	4.93	4.90	4.91
5458	NYSE	NOK	Fri, Dec 23, 2016	4.84	4.89	4.83	4.88
5457	NYSE	NOK	Thu, Dec 22, 2016	4.75	4.76	4.71	4.72
5456	NYSE	NOK	Wed, Dec 21, 2016	4.96	4.99	4.67	4.76
5455	NYSE	NOK	Tue, Dec 20, 2016	4.88	4.92	4.86	4.90
5454	NYSE	NOK	Mon, Dec 19, 2016	4.93	4.94	4.87	4.89
5453	NYSE	NOK	Fri, Dec 16, 2016	4.86	4.93	4.84	4.88
5452	NYSE	NOK	Thu, Dec 15, 2016	4.71	4.77	4.68	4.72
5451	NYSE	NOK	Wed, Dec 14, 2016	4.74	4.80	4.70	4.70
5450	NYSE	NOK	Tue, Dec 13, 2016	4.70	4.79	4.70	4.74
5449	NYSE	NOK	Mon, Dec 12, 2016	4.61	4.67	4.60	4.63
5448	NYSE	NOK	Fri, Dec 9, 2016	4.60	4.65	4.58	4.62
5447	NYSE	NOK	Thu, Dec 8, 2016	4.63	4.65	4.56	4.58
5446	NYSE	NOK	Wed, Dec 7, 2016	4.62	4.73	4.61	4.70
5445	NYSE	NOK	Tue, Dec 6, 2016	4.54	4.60	4.51	4.57
5444	NYSE	NOK	Mon, Dec 5, 2016	4.33	4.51	4.32	4.51
5443	NYSE	NOK	Fri, Dec 2, 2016	4.23	4.26	4.20	4.23
5442	NYSE	NOK	Thu, Dec 1, 2016	4.30	4.31	4.25	4.25
5441	NYSE	NOK	Wed, Nov 30, 2016	4.32	4.33	4.29	4.30
5440	NYSE	NOK	Tue, Nov 29, 2016	4.27	4.31	4.26	4.29
5439	NYSE	NOK	Mon, Nov 28, 2016	4.28	4.29	4.24	4.26
5438	NYSE	NOK	Fri, Nov 25, 2016	4.34	4.36	4.31	4.33
5437	NYSE	NOK	Wed, Nov 23, 2016	4.15	4.20	4.13	4.19
5436	NYSE	NOK	Tue, Nov 22, 2016	4.17	4.20	4.16	4.19
5435	NYSE	NOK	Mon, Nov 21, 2016	4.16	4.18	4.14	4.17
5434	NYSE	NOK	Fri, Nov 18, 2016	4.20	4.21	4.15	4.16
5433	NYSE	NOK	Thu, Nov 17, 2016	4.19	4.22	4.14	4.15
5432	NYSE	NOK	Wed, Nov 16, 2016	4.10	4.16	4.10	4.12
5431	NYSE	NOK	Tue, Nov 15, 2016	4.07	4.15	4.04	4.14
5430	NYSE	NOK	Mon, Nov 14, 2016	4.32	4.33	4.28	4.31
5429	NYSE	NOK	Fri, Nov 11, 2016	4.43	4.45	4.36	4.42
5428	NYSE	NOK	Thu, Nov 10, 2016	4.48	4.53	4.45	4.49
5427	NYSE	NOK	Wed, Nov 9, 2016	4.36	4.46	4.35	4.45
5426	NYSE	NOK	Tue, Nov 8, 2016	4.42	4.45	4.37	4.44
5425	NYSE	NOK	Mon, Nov 7, 2016	4.48	4.49	4.39	4.44
5424	NYSE	NOK	Fri, Nov 4, 2016	4.32	4.34	4.30	4.31
5423	NYSE	NOK	Thu, Nov 3, 2016	4.43	4.45	4.38	4.39
5422	NYSE	NOK	Wed, Nov 2, 2016	4.43	4.48	4.41	4.44
5421	NYSE	NOK	Tue, Nov 1, 2016	4.45	4.47	4.40	4.44
5420	NYSE	NOK	Mon, Oct 31, 2016	4.52	4.53	4.47	4.48
5419	NYSE	NOK	Fri, Oct 28, 2016	4.57	4.62	4.54	4.56
5418	NYSE	NOK	Thu, Oct 27, 2016	4.79	4.79	4.71	4.73
5417	NYSE	NOK	Wed, Oct 26, 2016	5.07	5.20	5.07	5.16
5416	NYSE	NOK	Tue, Oct 25, 2016	4.93	4.98	4.92	4.97
5415	NYSE	NOK	Mon, Oct 24, 2016	4.96	4.99	4.95	4.97
5414	NYSE	NOK	Fri, Oct 21, 2016	4.94	4.95	4.90	4.92
5413	NYSE	NOK	Thu, Oct 20, 2016	4.97	5.02	4.97	5.00
5412	NYSE	NOK	Wed, Oct 19, 2016	4.99	4.99	4.95	4.98
5411	NYSE	NOK	Tue, Oct 18, 2016	5.01	5.04	4.98	5.02
5410	NYSE	NOK	Mon, Oct 17, 2016	4.96	4.99	4.94	4.97
5409	NYSE	NOK	Fri, Oct 14, 2016	4.99	5.04	4.95	4.95
5408	NYSE	NOK	Thu, Oct 13, 2016	4.96	4.96	4.88	4.94
5407	NYSE	NOK	Wed, Oct 12, 2016	5.15	5.18	5.09	5.09
5406	NYSE	NOK	Tue, Oct 11, 2016	5.48	5.48	5.37	5.39
5405	NYSE	NOK	Mon, Oct 10, 2016	5.50	5.56	5.49	5.53
5404	NYSE	NOK	Fri, Oct 7, 2016	5.41	5.50	5.41	5.49
5403	NYSE	NOK	Thu, Oct 6, 2016	5.59	5.59	5.52	5.54
5402	NYSE	NOK	Wed, Oct 5, 2016	5.77	5.77	5.69	5.71
5401	NYSE	NOK	Tue, Oct 4, 2016	5.78	5.83	5.74	5.78
5400	NYSE	NOK	Mon, Oct 3, 2016	5.77	5.79	5.75	5.75
5399	NYSE	NOK	Fri, Sep 30, 2016	5.76	5.83	5.75	5.79
5398	NYSE	NOK	Thu, Sep 29, 2016	5.75	5.79	5.70	5.72
5397	NYSE	NOK	Wed, Sep 28, 2016	5.73	5.75	5.68	5.74
5396	NYSE	NOK	Tue, Sep 27, 2016	5.58	5.72	5.58	5.71
5395	NYSE	NOK	Mon, Sep 26, 2016	5.61	5.65	5.61	5.62
5394	NYSE	NOK	Fri, Sep 23, 2016	5.65	5.70	5.64	5.66
5393	NYSE	NOK	Thu, Sep 22, 2016	5.74	5.75	5.71	5.74
5392	NYSE	NOK	Wed, Sep 21, 2016	5.53	5.58	5.50	5.58
5391	NYSE	NOK	Tue, Sep 20, 2016	5.52	5.52	5.47	5.50
5390	NYSE	NOK	Mon, Sep 19, 2016	5.52	5.55	5.49	5.51
5389	NYSE	NOK	Fri, Sep 16, 2016	5.43	5.48	5.40	5.47
5388	NYSE	NOK	Thu, Sep 15, 2016	5.46	5.56	5.45	5.56
5387	NYSE	NOK	Wed, Sep 14, 2016	5.55	5.59	5.49	5.50
5386	NYSE	NOK	Tue, Sep 13, 2016	5.63	5.64	5.55	5.60
5385	NYSE	NOK	Mon, Sep 12, 2016	5.54	5.69	5.53	5.68
5384	NYSE	NOK	Fri, Sep 9, 2016	5.76	5.77	5.70	5.70
5383	NYSE	NOK	Thu, Sep 8, 2016	5.83	5.84	5.78	5.83
5382	NYSE	NOK	Wed, Sep 7, 2016	5.79	5.89	5.79	5.87
5381	NYSE	NOK	Tue, Sep 6, 2016	5.74	5.77	5.73	5.74
5380	NYSE	NOK	Fri, Sep 2, 2016	5.71	5.77	5.69	5.76
5379	NYSE	NOK	Thu, Sep 1, 2016	5.70	5.72	5.63	5.66
5378	NYSE	NOK	Wed, Aug 31, 2016	5.71	5.74	5.63	5.67
5377	NYSE	NOK	Tue, Aug 30, 2016	5.72	5.76	5.71	5.74
5376	NYSE	NOK	Mon, Aug 29, 2016	5.67	5.71	5.66	5.69
5375	NYSE	NOK	Fri, Aug 26, 2016	5.69	5.76	5.66	5.69
5374	NYSE	NOK	Thu, Aug 25, 2016	5.71	5.73	5.68	5.70
5373	NYSE	NOK	Wed, Aug 24, 2016	5.75	5.79	5.74	5.75
5372	NYSE	NOK	Tue, Aug 23, 2016	5.67	5.74	5.66	5.71
5371	NYSE	NOK	Mon, Aug 22, 2016	5.65	5.66	5.60	5.65
5370	NYSE	NOK	Fri, Aug 19, 2016	5.69	5.73	5.65	5.67
5369	NYSE	NOK	Thu, Aug 18, 2016	5.69	5.76	5.69	5.75
5368	NYSE	NOK	Wed, Aug 17, 2016	5.70	5.73	5.66	5.69
5367	NYSE	NOK	Tue, Aug 16, 2016	5.76	5.79	5.75	5.78
5366	NYSE	NOK	Mon, Aug 15, 2016	5.77	5.80	5.74	5.80
5365	NYSE	NOK	Fri, Aug 12, 2016	5.77	5.78	5.72	5.74
5364	NYSE	NOK	Thu, Aug 11, 2016	5.67	5.74	5.67	5.70
5363	NYSE	NOK	Wed, Aug 10, 2016	5.70	5.71	5.65	5.69
5362	NYSE	NOK	Tue, Aug 9, 2016	5.57	5.66	5.57	5.65
5361	NYSE	NOK	Mon, Aug 8, 2016	5.48	5.52	5.46	5.51
5360	NYSE	NOK	Fri, Aug 5, 2016	5.46	5.52	5.45	5.47
5359	NYSE	NOK	Thu, Aug 4, 2016	5.49	5.53	5.38	5.50
5358	NYSE	NOK	Wed, Aug 3, 2016	5.57	5.78	5.56	5.69
5357	NYSE	NOK	Tue, Aug 2, 2016	5.66	5.67	5.59	5.61
5356	NYSE	NOK	Mon, Aug 1, 2016	5.69	5.71	5.64	5.66
5355	NYSE	NOK	Fri, Jul 29, 2016	5.76	5.78	5.72	5.77
5354	NYSE	NOK	Thu, Jul 28, 2016	5.72	5.76	5.69	5.75
5353	NYSE	NOK	Wed, Jul 27, 2016	5.83	5.89	5.80	5.86
5352	NYSE	NOK	Tue, Jul 26, 2016	5.77	5.81	5.74	5.77
5351	NYSE	NOK	Mon, Jul 25, 2016	5.80	5.83	5.72	5.81
5350	NYSE	NOK	Fri, Jul 22, 2016	5.84	5.87	5.80	5.86
5349	NYSE	NOK	Thu, Jul 21, 2016	5.84	5.87	5.79	5.82
5348	NYSE	NOK	Wed, Jul 20, 2016	5.81	5.84	5.78	5.82
5347	NYSE	NOK	Tue, Jul 19, 2016	5.79	5.81	5.70	5.71
5346	NYSE	NOK	Mon, Jul 18, 2016	5.85	5.90	5.82	5.85
5345	NYSE	NOK	Fri, Jul 15, 2016	5.91	5.93	5.88	5.92
5344	NYSE	NOK	Thu, Jul 14, 2016	5.97	5.99	5.90	5.93
5343	NYSE	NOK	Wed, Jul 13, 2016	5.85	5.93	5.82	5.89
5342	NYSE	NOK	Tue, Jul 12, 2016	5.62	5.64	5.59	5.59
5341	NYSE	NOK	Mon, Jul 11, 2016	5.55	5.59	5.54	5.56
5340	NYSE	NOK	Fri, Jul 8, 2016	5.44	5.50	5.43	5.45
5339	NYSE	NOK	Thu, Jul 7, 2016	5.27	5.35	5.26	5.33
5338	NYSE	NOK	Wed, Jul 6, 2016	5.28	5.34	5.22	5.34
5337	NYSE	NOK	Tue, Jul 5, 2016	5.38	5.40	5.33	5.37
5336	NYSE	NOK	Fri, Jul 1, 2016	5.64	5.69	5.62	5.66
5335	NYSE	NOK	Thu, Jun 30, 2016	5.62	5.70	5.58	5.69
5334	NYSE	NOK	Wed, Jun 29, 2016	5.52	5.55	5.49	5.54
5333	NYSE	NOK	Tue, Jun 28, 2016	5.34	5.41	5.31	5.36
5332	NYSE	NOK	Mon, Jun 27, 2016	5.13	5.14	5.01	5.08
5331	NYSE	NOK	Fri, Jun 24, 2016	5.05	5.28	5.04	5.21
5330	NYSE	NOK	Thu, Jun 23, 2016	5.73	5.75	5.67	5.70
5329	NYSE	NOK	Wed, Jun 22, 2016	5.61	5.63	5.56	5.58
5328	NYSE	NOK	Tue, Jun 21, 2016	5.57	5.61	5.54	5.59
5327	NYSE	NOK	Mon, Jun 20, 2016	5.59	5.60	5.55	5.56
5326	NYSE	NOK	Fri, Jun 17, 2016	5.51	5.53	5.40	5.52
5325	NYSE	NOK	Thu, Jun 16, 2016	5.36	5.49	5.32	5.49
5324	NYSE	NOK	Wed, Jun 15, 2016	5.58	5.68	5.57	5.32
5323	NYSE	NOK	Tue, Jun 14, 2016	5.60	5.62	5.50	5.57
5322	NYSE	NOK	Mon, Jun 13, 2016	5.61	5.76	5.59	5.66
5321	NYSE	NOK	Fri, Jun 10, 2016	5.63	5.67	5.58	5.61
5320	NYSE	NOK	Thu, Jun 9, 2016	5.69	5.72	5.64	5.68
5319	NYSE	NOK	Wed, Jun 8, 2016	5.74	5.76	5.71	5.74
5318	NYSE	NOK	Tue, Jun 7, 2016	5.72	5.73	5.68	5.70
5317	NYSE	NOK	Mon, Jun 6, 2016	5.68	5.70	5.64	5.66
5316	NYSE	NOK	Fri, Jun 3, 2016	5.72	5.73	5.64	5.69
5315	NYSE	NOK	Thu, Jun 2, 2016	5.61	5.68	5.60	5.66
5314	NYSE	NOK	Wed, Jun 1, 2016	5.67	5.69	5.63	5.67
5313	NYSE	NOK	Tue, May 31, 2016	5.67	5.72	5.66	5.70
5312	NYSE	NOK	Fri, May 27, 2016	5.56	5.63	5.55	5.60
5311	NYSE	NOK	Thu, May 26, 2016	5.62	5.63	5.55	5.60
5310	NYSE	NOK	Wed, May 25, 2016	5.51	5.60	5.50	5.58
5309	NYSE	NOK	Tue, May 24, 2016	5.26	5.37	5.26	5.36
5308	NYSE	NOK	Mon, May 23, 2016	5.22	5.26	5.20	5.22
5307	NYSE	NOK	Fri, May 20, 2016	5.17	5.24	5.16	5.21
5306	NYSE	NOK	Thu, May 19, 2016	5.16	5.19	5.13	5.17
5305	NYSE	NOK	Wed, May 18, 2016	5.20	5.29	5.17	5.21
5304	NYSE	NOK	Tue, May 17, 2016	5.16	5.19	5.10	5.11
5303	NYSE	NOK	Mon, May 16, 2016	5.16	5.22	5.08	5.21
5302	NYSE	NOK	Fri, May 13, 2016	5.24	5.28	5.14	5.18
5301	NYSE	NOK	Thu, May 12, 2016	5.25	5.26	5.11	5.18
5300	NYSE	NOK	Wed, May 11, 2016	5.30	5.31	5.25	5.28
5299	NYSE	NOK	Tue, May 10, 2016	5.29	5.45	5.26	5.31
5298	NYSE	NOK	Mon, May 9, 2016	5.67	5.73	5.67	5.69
5297	NYSE	NOK	Fri, May 6, 2016	5.67	5.68	5.61	5.67
5296	NYSE	NOK	Thu, May 5, 2016	5.69	5.73	5.66	5.69
5295	NYSE	NOK	Wed, May 4, 2016	5.80	5.82	5.71	5.76
5294	NYSE	NOK	Tue, May 3, 2016	5.92	5.92	5.80	5.82
5293	NYSE	NOK	Mon, May 2, 2016	5.93	5.96	5.88	5.93
5292	NYSE	NOK	Fri, Apr 29, 2016	5.97	5.97	5.83	5.87
5291	NYSE	NOK	Thu, Apr 28, 2016	5.95	5.98	5.90	5.92
5290	NYSE	NOK	Wed, Apr 27, 2016	5.90	5.98	5.89	5.97
5289	NYSE	NOK	Tue, Apr 26, 2016	5.96	5.98	5.88	5.91
5288	NYSE	NOK	Mon, Apr 25, 2016	5.94	5.96	5.87	5.92
5287	NYSE	NOK	Fri, Apr 22, 2016	6.00	6.09	5.99	6.08
5286	NYSE	NOK	Thu, Apr 21, 2016	6.07	6.10	6.02	6.05
5285	NYSE	NOK	Wed, Apr 20, 2016	6.10	6.19	6.10	6.15
5284	NYSE	NOK	Tue, Apr 19, 2016	6.28	6.31	6.24	6.25
5283	NYSE	NOK	Mon, Apr 18, 2016	6.10	6.16	6.09	6.13
5282	NYSE	NOK	Fri, Apr 15, 2016	6.10	6.13	6.08	6.12
5281	NYSE	NOK	Thu, Apr 14, 2016	6.16	6.20	6.13	6.17
5280	NYSE	NOK	Wed, Apr 13, 2016	5.95	6.09	5.95	6.07
5279	NYSE	NOK	Tue, Apr 12, 2016	5.81	5.88	5.77	5.86
5278	NYSE	NOK	Mon, Apr 11, 2016	5.94	5.95	5.90	5.91
5277	NYSE	NOK	Fri, Apr 8, 2016	5.98	6.04	5.95	6.01
5276	NYSE	NOK	Thu, Apr 7, 2016	5.79	5.81	5.71	5.74
5275	NYSE	NOK	Wed, Apr 6, 2016	5.82	5.85	5.78	5.85
5274	NYSE	NOK	Tue, Apr 5, 2016	5.83	5.83	5.83	5.74
5273	NYSE	NOK	Mon, Apr 4, 2016	5.81	5.90	5.75	5.83
5272	NYSE	NOK	Fri, Apr 1, 2016	5.76	5.84	5.74	5.80
5271	NYSE	NOK	Thu, Mar 31, 2016	6.03	6.03	5.97	5.91
5270	NYSE	NOK	Wed, Mar 30, 2016	6.01	6.07	5.97	6.03
5269	NYSE	NOK	Tue, Mar 29, 2016	5.81	5.92	5.78	5.89
5268	NYSE	NOK	Mon, Mar 28, 2016	5.81	5.85	5.78	5.81
5267	NYSE	NOK	Thu, Mar 24, 2016	5.78	5.80	5.74	5.78
5266	NYSE	NOK	Wed, Mar 23, 2016	5.99	6.00	5.86	5.87
5265	NYSE	NOK	Tue, Mar 22, 2016	5.96	6.07	5.96	6.06
5264	NYSE	NOK	Mon, Mar 21, 2016	6.09	6.12	6.03	6.03
5263	NYSE	NOK	Fri, Mar 18, 2016	6.05	6.16	6.04	6.08
5262	NYSE	NOK	Thu, Mar 17, 2016	6.07	6.11	6.04	6.07
5261	NYSE	NOK	Wed, Mar 16, 2016	5.92	6.11	5.91	6.11
5260	NYSE	NOK	Tue, Mar 15, 2016	6.05	6.05	6.05	6.01
5259	NYSE	NOK	Mon, Mar 14, 2016	6.02	6.08	6.01	6.05
5258	NYSE	NOK	Fri, Mar 11, 2016	6.04	6.04	5.95	6.01
5257	NYSE	NOK	Thu, Mar 10, 2016	5.97	6.03	5.88	5.94
5256	NYSE	NOK	Wed, Mar 9, 2016	5.89	5.95	5.86	5.92
5255	NYSE	NOK	Tue, Mar 8, 2016	5.96	5.98	5.89	5.91
5254	NYSE	NOK	Mon, Mar 7, 2016	6.08	6.15	6.07	6.15
5253	NYSE	NOK	Fri, Mar 4, 2016	6.14	6.19	6.11	6.15
5252	NYSE	NOK	Thu, Mar 3, 2016	6.06	6.08	6.01	6.08
5251	NYSE	NOK	Wed, Mar 2, 2016	6.09	6.16	6.08	6.15
5250	NYSE	NOK	Tue, Mar 1, 2016	6.03	6.03	6.03	6.14
5249	NYSE	NOK	Mon, Feb 29, 2016	6.04	6.09	5.98	6.03
5248	NYSE	NOK	Fri, Feb 26, 2016	6.20	6.20	6.18	6.09
5247	NYSE	NOK	Thu, Feb 25, 2016	6.10	6.22	6.09	6.20
5246	NYSE	NOK	Wed, Feb 24, 2016	5.97	6.13	5.94	6.10
5245	NYSE	NOK	Tue, Feb 23, 2016	6.16	6.17	6.06	6.08
5244	NYSE	NOK	Mon, Feb 22, 2016	6.05	6.20	6.04	6.19
5243	NYSE	NOK	Fri, Feb 19, 2016	6.05	6.05	5.92	6.00
5242	NYSE	NOK	Thu, Feb 18, 2016	6.16	6.19	6.13	6.14
5241	NYSE	NOK	Wed, Feb 17, 2016	6.05	6.13	6.01	6.11
5240	NYSE	NOK	Tue, Feb 16, 2016	5.89	5.94	5.86	5.93
5239	NYSE	NOK	Fri, Feb 12, 2016	5.86	5.87	5.78	5.86
5238	NYSE	NOK	Thu, Feb 11, 2016	6.00	6.01	5.78	5.88
5237	NYSE	NOK	Wed, Feb 10, 2016	5.92	5.96	5.81	5.82
5236	NYSE	NOK	Tue, Feb 9, 2016	5.83	5.94	5.81	5.88
5235	NYSE	NOK	Mon, Feb 8, 2016	5.87	5.88	5.78	5.84
5234	NYSE	NOK	Fri, Feb 5, 2016	6.16	6.19	5.93	5.96
5233	NYSE	NOK	Thu, Feb 4, 2016	6.25	6.36	6.24	6.24
5232	NYSE	NOK	Wed, Feb 3, 2016	6.36	6.40	6.28	6.39
5231	NYSE	NOK	Tue, Feb 2, 2016	6.33	6.34	6.21	6.26
5230	NYSE	NOK	Mon, Feb 1, 2016	6.38	6.38	6.30	6.34
5229	NYSE	NOK	Fri, Jan 29, 2016	7.05	7.22	7.04	7.20
5228	NYSE	NOK	Thu, Jan 28, 2016	7.15	7.16	7.02	7.10
5227	NYSE	NOK	Wed, Jan 27, 2016	7.14	7.30	7.11	7.18
5226	NYSE	NOK	Tue, Jan 26, 2016	7.19	7.30	7.19	7.28
5225	NYSE	NOK	Mon, Jan 25, 2016	7.15	7.22	7.12	7.16
5224	NYSE	NOK	Fri, Jan 22, 2016	7.20	7.31	7.18	7.26
5223	NYSE	NOK	Thu, Jan 21, 2016	6.98	7.15	6.89	7.09
5222	NYSE	NOK	Wed, Jan 20, 2016	7.11	7.15	6.93	7.09
5221	NYSE	NOK	Tue, Jan 19, 2016	7.18	7.23	7.11	7.19
5220	NYSE	NOK	Fri, Jan 15, 2016	7.18	7.26	7.08	7.16
5219	NYSE	NOK	Thu, Jan 14, 2016	7.27	7.42	7.22	7.38
5218	NYSE	NOK	Wed, Jan 13, 2016	7.47	7.50	7.26	7.28
5217	NYSE	NOK	Tue, Jan 12, 2016	7.45	7.50	7.39	7.46
5216	NYSE	NOK	Mon, Jan 11, 2016	7.50	7.55	7.37	7.42
5215	NYSE	NOK	Fri, Jan 8, 2016	7.39	7.43	7.31	7.33
5214	NYSE	NOK	Thu, Jan 7, 2016	7.02	7.20	7.02	7.14
5213	NYSE	NOK	Wed, Jan 6, 2016	6.98	7.13	6.98	7.08
5212	NYSE	NOK	Tue, Jan 5, 2016	7.13	7.21	7.07	7.15
5211	NYSE	NOK	Mon, Jan 4, 2016	7.13	7.19	7.02	7.18
5210	NYSE	NOK	Thu, Dec 31, 2015	7.11	7.11	6.99	7.02
5209	NYSE	NOK	Wed, Dec 30, 2015	7.23	7.23	7.12	7.12
5208	NYSE	NOK	Tue, Dec 29, 2015	7.18	7.23	7.16	7.21
5207	NYSE	NOK	Mon, Dec 28, 2015	7.14	7.15	7.06	7.08
5206	NYSE	NOK	Thu, Dec 24, 2015	7.15	7.16	7.10	7.13
5205	NYSE	NOK	Wed, Dec 23, 2015	7.14	7.18	7.12	7.14
5204	NYSE	NOK	Tue, Dec 22, 2015	7.18	7.24	7.12	7.22
5203	NYSE	NOK	Mon, Dec 21, 2015	7.12	7.15	7.05	7.09
5202	NYSE	NOK	Fri, Dec 18, 2015	6.87	6.89	6.79	6.84
5201	NYSE	NOK	Thu, Dec 17, 2015	7.04	7.06	6.94	6.95
5200	NYSE	NOK	Wed, Dec 16, 2015	7.09	7.13	7.02	7.11
5199	NYSE	NOK	Tue, Dec 15, 2015	6.92	7.01	6.91	6.96
5198	NYSE	NOK	Mon, Dec 14, 2015	6.92	6.97	6.84	6.95
5197	NYSE	NOK	Fri, Dec 11, 2015	6.92	6.95	6.88	6.90
5196	NYSE	NOK	Thu, Dec 10, 2015	7.01	7.08	6.98	7.02
5195	NYSE	NOK	Wed, Dec 9, 2015	7.14	7.16	6.99	7.07
5194	NYSE	NOK	Tue, Dec 8, 2015	7.24	7.29	7.17	7.28
5193	NYSE	NOK	Mon, Dec 7, 2015	7.38	7.41	7.34	7.38
5192	NYSE	NOK	Fri, Dec 4, 2015	7.29	7.43	7.28	7.41
5191	NYSE	NOK	Thu, Dec 3, 2015	7.45	7.47	7.33	7.35
5190	NYSE	NOK	Wed, Dec 2, 2015	7.40	7.48	7.40	7.44
5189	NYSE	NOK	Tue, Dec 1, 2015	7.39	7.41	7.34	7.41
5188	NYSE	NOK	Mon, Nov 30, 2015	7.20	7.23	7.17	7.21
5187	NYSE	NOK	Fri, Nov 27, 2015	7.19	7.20	7.17	7.19
5186	NYSE	NOK	Wed, Nov 25, 2015	7.24	7.30	7.22	7.25
5185	NYSE	NOK	Tue, Nov 24, 2015	7.24	7.30	7.21	7.26
5184	NYSE	NOK	Mon, Nov 23, 2015	7.32	7.40	7.30	7.32
5183	NYSE	NOK	Fri, Nov 20, 2015	7.36	7.40	7.35	7.39
5182	NYSE	NOK	Thu, Nov 19, 2015	7.26	7.33	7.25	7.27
5181	NYSE	NOK	Wed, Nov 18, 2015	7.25	7.33	7.22	7.31
5180	NYSE	NOK	Tue, Nov 17, 2015	7.22	7.29	7.20	7.25
5179	NYSE	NOK	Mon, Nov 16, 2015	7.16	7.30	7.14	7.28
5178	NYSE	NOK	Fri, Nov 13, 2015	7.17	7.17	7.09	7.14
5177	NYSE	NOK	Thu, Nov 12, 2015	7.33	7.37	7.27	7.28
5176	NYSE	NOK	Wed, Nov 11, 2015	7.33	7.39	7.30	7.31
5175	NYSE	NOK	Tue, Nov 10, 2015	7.21	7.25	7.18	7.22
5174	NYSE	NOK	Mon, Nov 9, 2015	7.45	7.47	7.40	7.43
5173	NYSE	NOK	Fri, Nov 6, 2015	7.47	7.52	7.39	7.51
5172	NYSE	NOK	Thu, Nov 5, 2015	7.57	7.59	7.48	7.51
5171	NYSE	NOK	Wed, Nov 4, 2015	7.62	7.63	7.55	7.55
5170	NYSE	NOK	Tue, Nov 3, 2015	7.47	7.60	7.44	7.58
5169	NYSE	NOK	Mon, Nov 2, 2015	7.45	7.47	7.41	7.44
5168	NYSE	NOK	Fri, Oct 30, 2015	7.43	7.47	7.41	7.42
5167	NYSE	NOK	Thu, Oct 29, 2015	7.17	7.35	7.16	7.32
5166	NYSE	NOK	Wed, Oct 28, 2015	6.56	6.72	6.54	6.64
5165	NYSE	NOK	Tue, Oct 27, 2015	6.66	6.68	6.53	6.58
5164	NYSE	NOK	Mon, Oct 26, 2015	6.71	6.75	6.66	6.72
5163	NYSE	NOK	Fri, Oct 23, 2015	6.80	6.88	6.77	6.81
5162	NYSE	NOK	Thu, Oct 22, 2015	6.98	7.03	6.96	7.00
5161	NYSE	NOK	Wed, Oct 21, 2015	6.99	7.01	6.92	6.94
5160	NYSE	NOK	Tue, Oct 20, 2015	6.91	6.96	6.90	6.96
5159	NYSE	NOK	Mon, Oct 19, 2015	6.99	7.02	6.96	7.01
5158	NYSE	NOK	Fri, Oct 16, 2015	6.98	7.02	6.93	7.02
5157	NYSE	NOK	Thu, Oct 15, 2015	6.93	7.09	6.92	7.07
5156	NYSE	NOK	Wed, Oct 14, 2015	6.91	6.92	6.85	6.91
5155	NYSE	NOK	Tue, Oct 13, 2015	6.93	6.94	6.80	6.80
5154	NYSE	NOK	Mon, Oct 12, 2015	6.92	6.96	6.89	6.91
5153	NYSE	NOK	Fri, Oct 9, 2015	6.97	7.01	6.90	6.98
5152	NYSE	NOK	Thu, Oct 8, 2015	6.96	7.06	6.91	7.04
5151	NYSE	NOK	Wed, Oct 7, 2015	6.99	7.04	6.92	7.04
5150	NYSE	NOK	Tue, Oct 6, 2015	6.96	7.02	6.92	6.98
5149	NYSE	NOK	Mon, Oct 5, 2015	6.90	6.98	6.89	6.93
5148	NYSE	NOK	Fri, Oct 2, 2015	6.73	6.92	6.71	6.91
5147	NYSE	NOK	Thu, Oct 1, 2015	6.73	6.74	6.60	6.68
5146	NYSE	NOK	Wed, Sep 30, 2015	6.80	6.83	6.74	6.78
5145	NYSE	NOK	Tue, Sep 29, 2015	6.49	6.64	6.48	6.58
5144	NYSE	NOK	Mon, Sep 28, 2015	6.54	6.54	6.45	6.46
5143	NYSE	NOK	Fri, Sep 25, 2015	6.61	6.65	6.53	6.57
5142	NYSE	NOK	Thu, Sep 24, 2015	6.61	6.66	6.54	6.66
5141	NYSE	NOK	Wed, Sep 23, 2015	6.66	6.70	6.60	6.65
5140	NYSE	NOK	Tue, Sep 22, 2015	6.51	6.55	6.46	6.52
5139	NYSE	NOK	Mon, Sep 21, 2015	6.65	6.68	6.60	6.62
5138	NYSE	NOK	Fri, Sep 18, 2015	6.67	6.69	6.58	6.60
5137	NYSE	NOK	Thu, Sep 17, 2015	6.70	6.83	6.68	6.74
5136	NYSE	NOK	Wed, Sep 16, 2015	6.70	6.76	6.67	6.72
5135	NYSE	NOK	Tue, Sep 15, 2015	6.61	6.64	6.57	6.60
5134	NYSE	NOK	Mon, Sep 14, 2015	6.63	6.64	6.59	6.62
5133	NYSE	NOK	Fri, Sep 11, 2015	6.53	6.55	6.45	6.51
5132	NYSE	NOK	Thu, Sep 10, 2015	6.52	6.58	6.50	6.55
5131	NYSE	NOK	Wed, Sep 9, 2015	6.54	6.58	6.42	6.43
5130	NYSE	NOK	Tue, Sep 8, 2015	6.34	6.38	6.29	6.37
5129	NYSE	NOK	Fri, Sep 4, 2015	6.22	6.23	6.14	6.16
5128	NYSE	NOK	Thu, Sep 3, 2015	6.28	6.36	6.25	6.28
5127	NYSE	NOK	Wed, Sep 2, 2015	6.22	6.24	6.13	6.22
5126	NYSE	NOK	Tue, Sep 1, 2015	6.11	6.18	6.06	6.11
5125	NYSE	NOK	Mon, Aug 31, 2015	6.27	6.28	6.18	6.24
5124	NYSE	NOK	Fri, Aug 28, 2015	6.26	6.37	6.25	6.32
5123	NYSE	NOK	Thu, Aug 27, 2015	6.32	6.35	6.24	6.32
5122	NYSE	NOK	Wed, Aug 26, 2015	6.37	6.37	6.09	6.25
5121	NYSE	NOK	Tue, Aug 25, 2015	6.25	6.30	6.04	6.05
5120	NYSE	NOK	Mon, Aug 24, 2015	5.84	6.02	5.71	5.87
5119	NYSE	NOK	Fri, Aug 21, 2015	6.28	6.33	6.11	6.14
5118	NYSE	NOK	Thu, Aug 20, 2015	6.40	6.42	6.23	6.23
5117	NYSE	NOK	Wed, Aug 19, 2015	6.50	6.52	6.40	6.46
5116	NYSE	NOK	Tue, Aug 18, 2015	6.64	6.65	6.58	6.60
5115	NYSE	NOK	Mon, Aug 17, 2015	6.54	6.63	6.51	6.61
5114	NYSE	NOK	Fri, Aug 14, 2015	6.62	6.64	6.57	6.61
5113	NYSE	NOK	Thu, Aug 13, 2015	6.66	6.72	6.64	6.64
5112	NYSE	NOK	Wed, Aug 12, 2015	6.57	6.67	6.51	6.64
5111	NYSE	NOK	Tue, Aug 11, 2015	6.72	6.73	6.58	6.64
5110	NYSE	NOK	Mon, Aug 10, 2015	6.77	6.89	6.77	6.87
5109	NYSE	NOK	Fri, Aug 7, 2015	6.77	6.78	6.71	6.78
5108	NYSE	NOK	Thu, Aug 6, 2015	6.89	6.90	6.80	6.81
5107	NYSE	NOK	Wed, Aug 5, 2015	6.89	6.93	6.85	6.85
5106	NYSE	NOK	Tue, Aug 4, 2015	6.93	6.96	6.84	6.87
5105	NYSE	NOK	Mon, Aug 3, 2015	7.00	7.03	6.91	6.93
5104	NYSE	NOK	Fri, Jul 31, 2015	7.02	7.10	7.00	7.05
5103	NYSE	NOK	Thu, Jul 30, 2015	6.82	7.05	6.81	7.03
5102	NYSE	NOK	Wed, Jul 29, 2015	6.57	6.64	6.53	6.59
5101	NYSE	NOK	Tue, Jul 28, 2015	6.62	6.64	6.55	6.62
5100	NYSE	NOK	Mon, Jul 27, 2015	6.71	6.74	6.65	6.66
5099	NYSE	NOK	Fri, Jul 24, 2015	6.87	6.87	6.71	6.74
5098	NYSE	NOK	Thu, Jul 23, 2015	6.72	6.76	6.70	6.72
5097	NYSE	NOK	Wed, Jul 22, 2015	6.71	6.73	6.66	6.69
5096	NYSE	NOK	Tue, Jul 21, 2015	6.75	6.79	6.72	6.75
5095	NYSE	NOK	Mon, Jul 20, 2015	6.83	6.84	6.78	6.78
5094	NYSE	NOK	Fri, Jul 17, 2015	6.84	6.85	6.76	6.79
5093	NYSE	NOK	Thu, Jul 16, 2015	6.74	6.77	6.64	6.68
5092	NYSE	NOK	Wed, Jul 15, 2015	6.71	6.73	6.62	6.65
5091	NYSE	NOK	Tue, Jul 14, 2015	6.67	6.74	6.65	6.73
5090	NYSE	NOK	Mon, Jul 13, 2015	6.71	6.77	6.69	6.71
5089	NYSE	NOK	Fri, Jul 10, 2015	6.81	6.81	6.64	6.70
5088	NYSE	NOK	Thu, Jul 9, 2015	6.53	6.55	6.45	6.45
5087	NYSE	NOK	Wed, Jul 8, 2015	6.38	6.43	6.31	6.32
5086	NYSE	NOK	Tue, Jul 7, 2015	6.41	6.55	6.26	6.53
5085	NYSE	NOK	Mon, Jul 6, 2015	6.51	6.66	6.45	6.48
5084	NYSE	NOK	Thu, Jul 2, 2015	6.84	6.84	6.72	6.73
5083	NYSE	NOK	Wed, Jul 1, 2015	6.97	6.98	6.81	6.84
5082	NYSE	NOK	Tue, Jun 30, 2015	6.91	6.92	6.74	6.85
5081	NYSE	NOK	Mon, Jun 29, 2015	6.93	6.98	6.88	6.91
5080	NYSE	NOK	Fri, Jun 26, 2015	7.24	7.26	7.18	7.23
5079	NYSE	NOK	Thu, Jun 25, 2015	7.19	7.24	7.13	7.24
5078	NYSE	NOK	Wed, Jun 24, 2015	7.25	7.30	7.22	7.23
5077	NYSE	NOK	Tue, Jun 23, 2015	7.34	7.35	7.29	7.33
5076	NYSE	NOK	Mon, Jun 22, 2015	7.34	7.38	7.28	7.30
5075	NYSE	NOK	Fri, Jun 19, 2015	7.28	7.31	7.16	7.19
5074	NYSE	NOK	Thu, Jun 18, 2015	7.09	7.39	7.08	7.27
5073	NYSE	NOK	Wed, Jun 17, 2015	7.08	7.16	7.06	7.12
5072	NYSE	NOK	Tue, Jun 16, 2015	7.14	7.20	7.09	7.14
5071	NYSE	NOK	Mon, Jun 15, 2015	6.97	7.03	6.94	7.01
5070	NYSE	NOK	Fri, Jun 12, 2015	7.11	7.20	7.10	7.13
5069	NYSE	NOK	Thu, Jun 11, 2015	7.23	7.26	7.17	7.22
5068	NYSE	NOK	Wed, Jun 10, 2015	7.22	7.27	7.18	7.24
5067	NYSE	NOK	Tue, Jun 9, 2015	7.12	7.20	7.10	7.15
5066	NYSE	NOK	Mon, Jun 8, 2015	7.11	7.15	7.07	7.15
5065	NYSE	NOK	Fri, Jun 5, 2015	7.16	7.20	7.10	7.12
5064	NYSE	NOK	Thu, Jun 4, 2015	7.38	7.48	7.33	7.34
5063	NYSE	NOK	Wed, Jun 3, 2015	7.39	7.41	7.32	7.36
5062	NYSE	NOK	Tue, Jun 2, 2015	7.38	7.38	7.30	7.33
5061	NYSE	NOK	Mon, Jun 1, 2015	7.33	7.34	7.22	7.26
5060	NYSE	NOK	Fri, May 29, 2015	7.39	7.41	7.24	7.29
5059	NYSE	NOK	Thu, May 28, 2015	7.30	7.39	7.29	7.38
5058	NYSE	NOK	Wed, May 27, 2015	7.27	7.38	7.24	7.35
5057	NYSE	NOK	Tue, May 26, 2015	7.19	7.21	7.10	7.18
5056	NYSE	NOK	Fri, May 22, 2015	7.25	7.27	7.22	7.22
5055	NYSE	NOK	Thu, May 21, 2015	7.25	7.43	7.24	7.34
5054	NYSE	NOK	Wed, May 20, 2015	7.05	7.18	7.02	7.13
5053	NYSE	NOK	Tue, May 19, 2015	6.98	7.02	6.95	6.98
5052	NYSE	NOK	Mon, May 18, 2015	6.83	7.03	6.80	6.96
5051	NYSE	NOK	Fri, May 15, 2015	6.87	6.93	6.84	6.90
5050	NYSE	NOK	Thu, May 14, 2015	6.92	7.00	6.86	6.98
5049	NYSE	NOK	Wed, May 13, 2015	6.97	6.98	6.84	6.87
5048	NYSE	NOK	Tue, May 12, 2015	6.88	6.89	6.82	6.82
5047	NYSE	NOK	Mon, May 11, 2015	6.98	7.04	6.86	6.89
5046	NYSE	NOK	Fri, May 8, 2015	6.89	6.99	6.86	6.93
5045	NYSE	NOK	Thu, May 7, 2015	6.66	6.81	6.60	6.72
5044	NYSE	NOK	Wed, May 6, 2015	6.58	6.59	6.38	6.48
5043	NYSE	NOK	Tue, May 5, 2015	6.42	6.44	6.30	6.38
5042	NYSE	NOK	Mon, May 4, 2015	6.62	6.62	6.52	6.54
5041	NYSE	NOK	Fri, May 1, 2015	6.66	6.66	6.46	6.50
5040	NYSE	NOK	Thu, Apr 30, 2015	6.79	6.83	6.53	6.58
5039	NYSE	NOK	Wed, Apr 29, 2015	7.54	7.59	7.46	7.49
5038	NYSE	NOK	Tue, Apr 28, 2015	7.66	7.68	7.60	7.67
5037	NYSE	NOK	Mon, Apr 27, 2015	7.72	7.73	7.62	7.65
5036	NYSE	NOK	Fri, Apr 24, 2015	7.84	7.85	7.69	7.76
5035	NYSE	NOK	Thu, Apr 23, 2015	7.83	7.92	7.80	7.85
5034	NYSE	NOK	Wed, Apr 22, 2015	7.98	8.02	7.92	8.00
5033	NYSE	NOK	Tue, Apr 21, 2015	7.84	7.89	7.79	7.84
5032	NYSE	NOK	Mon, Apr 20, 2015	7.58	7.66	7.57	7.61
5031	NYSE	NOK	Fri, Apr 17, 2015	7.72	7.75	7.59	7.62
5030	NYSE	NOK	Thu, Apr 16, 2015	7.77	7.85	7.72	7.77
5029	NYSE	NOK	Wed, Apr 15, 2015	8.01	8.01	7.62	7.84
5028	NYSE	NOK	Tue, Apr 14, 2015	8.06	8.07	7.87	7.96
5027	NYSE	NOK	Mon, Apr 13, 2015	8.18	8.37	8.04	8.30
5026	NYSE	NOK	Fri, Apr 10, 2015	7.72	8.10	7.69	8.06
5025	NYSE	NOK	Thu, Apr 9, 2015	7.68	7.76	7.62	7.73
5024	NYSE	NOK	Wed, Apr 8, 2015	7.74	7.77	7.70	7.74
5023	NYSE	NOK	Tue, Apr 7, 2015	7.71	7.77	7.70	7.74
5022	NYSE	NOK	Mon, Apr 6, 2015	7.67	7.86	7.65	7.80
5021	NYSE	NOK	Thu, Apr 2, 2015	7.65	7.70	7.63	7.65
5020	NYSE	NOK	Wed, Apr 1, 2015	7.57	7.61	7.50	7.55
5019	NYSE	NOK	Tue, Mar 31, 2015	7.63	7.71	7.58	7.58
5018	NYSE	NOK	Mon, Mar 30, 2015	7.69	7.75	7.65	7.73
5017	NYSE	NOK	Fri, Mar 27, 2015	7.70	7.73	7.67	7.70
5016	NYSE	NOK	Thu, Mar 26, 2015	7.67	7.68	7.60	7.64
5015	NYSE	NOK	Wed, Mar 25, 2015	8.02	8.03	7.86	7.86
5014	NYSE	NOK	Tue, Mar 24, 2015	7.96	8.01	7.91	7.95
5013	NYSE	NOK	Mon, Mar 23, 2015	7.89	7.93	7.84	7.88
5012	NYSE	NOK	Fri, Mar 20, 2015	7.84	7.95	7.81	7.86
5011	NYSE	NOK	Thu, Mar 19, 2015	7.76	7.83	7.75	7.78
5010	NYSE	NOK	Wed, Mar 18, 2015	7.66	7.93	7.66	7.89
5009	NYSE	NOK	Tue, Mar 17, 2015	7.70	7.75	7.65	7.67
5008	NYSE	NOK	Mon, Mar 16, 2015	7.68	7.81	7.67	7.78
5007	NYSE	NOK	Fri, Mar 13, 2015	7.67	7.70	7.62	7.70
5006	NYSE	NOK	Thu, Mar 12, 2015	7.69	7.74	7.64	7.72
5005	NYSE	NOK	Wed, Mar 11, 2015	7.65	7.78	7.63	7.73
5004	NYSE	NOK	Tue, Mar 10, 2015	7.74	7.76	7.62	7.63
5003	NYSE	NOK	Mon, Mar 9, 2015	7.85	7.89	7.80	7.86
5002	NYSE	NOK	Fri, Mar 6, 2015	7.95	7.97	7.81	7.83
5001	NYSE	NOK	Thu, Mar 5, 2015	8.05	8.07	8.01	8.06
5000	NYSE	NOK	Wed, Mar 4, 2015	8.00	8.08	7.95	8.05
4999	NYSE	NOK	Tue, Mar 3, 2015	8.09	8.14	8.00	8.06
4998	NYSE	NOK	Mon, Mar 2, 2015	8.04	8.09	8.04	8.08
4997	NYSE	NOK	Fri, Feb 27, 2015	7.96	8.05	7.91	8.01
4996	NYSE	NOK	Thu, Feb 26, 2015	8.02	8.05	7.97	8.01
4995	NYSE	NOK	Wed, Feb 25, 2015	8.01	8.06	8.01	8.02
4994	NYSE	NOK	Tue, Feb 24, 2015	7.95	8.01	7.92	8.01
4993	NYSE	NOK	Mon, Feb 23, 2015	7.96	8.00	7.93	7.97
4992	NYSE	NOK	Fri, Feb 20, 2015	7.96	8.08	7.93	8.07
4991	NYSE	NOK	Thu, Feb 19, 2015	8.05	8.09	8.02	8.03
4990	NYSE	NOK	Wed, Feb 18, 2015	8.04	8.07	7.98	8.03
4989	NYSE	NOK	Tue, Feb 17, 2015	7.98	8.09	7.95	8.04
4988	NYSE	NOK	Fri, Feb 13, 2015	8.01	8.06	7.98	8.02
4987	NYSE	NOK	Thu, Feb 12, 2015	7.94	8.00	7.91	7.97
4986	NYSE	NOK	Wed, Feb 11, 2015	7.78	7.87	7.75	7.84
4985	NYSE	NOK	Tue, Feb 10, 2015	7.75	7.78	7.71	7.77
4984	NYSE	NOK	Mon, Feb 9, 2015	7.51	7.57	7.50	7.54
4983	NYSE	NOK	Fri, Feb 6, 2015	7.75	7.79	7.63	7.65
4982	NYSE	NOK	Thu, Feb 5, 2015	7.76	7.84	7.75	7.82
4981	NYSE	NOK	Wed, Feb 4, 2015	7.74	7.79	7.69	7.69
4980	NYSE	NOK	Tue, Feb 3, 2015	7.78	7.88	7.73	7.87
4979	NYSE	NOK	Mon, Feb 2, 2015	7.58	7.62	7.49	7.60
4978	NYSE	NOK	Fri, Jan 30, 2015	7.72	7.75	7.60	7.60
4977	NYSE	NOK	Thu, Jan 29, 2015	7.87	7.88	7.64	7.75
4976	NYSE	NOK	Wed, Jan 28, 2015	8.12	8.13	7.88	7.89
4975	NYSE	NOK	Tue, Jan 27, 2015	8.02	8.05	7.94	8.01
4974	NYSE	NOK	Mon, Jan 26, 2015	7.95	8.02	7.91	8.00
4973	NYSE	NOK	Fri, Jan 23, 2015	7.99	8.05	7.89	7.90
4972	NYSE	NOK	Thu, Jan 22, 2015	7.81	7.92	7.78	7.87
4971	NYSE	NOK	Wed, Jan 21, 2015	7.65	7.74	7.61	7.71
4970	NYSE	NOK	Tue, Jan 20, 2015	7.68	7.70	7.57	7.67
4969	NYSE	NOK	Fri, Jan 16, 2015	7.45	7.57	7.41	7.56
4968	NYSE	NOK	Thu, Jan 15, 2015	7.47	7.51	7.41	7.43
4967	NYSE	NOK	Wed, Jan 14, 2015	7.65	7.71	7.55	7.70
4966	NYSE	NOK	Tue, Jan 13, 2015	7.57	7.62	7.40	7.46
4965	NYSE	NOK	Mon, Jan 12, 2015	7.57	7.57	7.47	7.52
4964	NYSE	NOK	Fri, Jan 9, 2015	7.57	7.58	7.49	7.55
4963	NYSE	NOK	Thu, Jan 8, 2015	7.54	7.66	7.53	7.60
4962	NYSE	NOK	Wed, Jan 7, 2015	7.55	7.60	7.50	7.56
4961	NYSE	NOK	Tue, Jan 6, 2015	7.59	7.64	7.46	7.54
4960	NYSE	NOK	Mon, Jan 5, 2015	7.74	7.75	7.59	7.66
4959	NYSE	NOK	Fri, Jan 2, 2015	7.97	8.03	7.93	8.01
4958	NYSE	NOK	Wed, Dec 31, 2014	7.94	8.00	7.85	7.86
4957	NYSE	NOK	Tue, Dec 30, 2014	8.00	8.03	7.95	7.95
4956	NYSE	NOK	Mon, Dec 29, 2014	8.07	8.09	8.02	8.04
4955	NYSE	NOK	Fri, Dec 26, 2014	8.10	8.20	8.09	8.17
4954	NYSE	NOK	Wed, Dec 24, 2014	8.05	8.14	8.05	8.09
4953	NYSE	NOK	Tue, Dec 23, 2014	8.01	8.11	8.00	8.08
4952	NYSE	NOK	Mon, Dec 22, 2014	7.91	7.98	7.90	7.96
4951	NYSE	NOK	Fri, Dec 19, 2014	7.85	7.98	7.85	7.91
4950	NYSE	NOK	Thu, Dec 18, 2014	7.95	8.07	7.88	8.04
4949	NYSE	NOK	Wed, Dec 17, 2014	7.70	7.92	7.70	7.86
4948	NYSE	NOK	Tue, Dec 16, 2014	7.64	7.88	7.61	7.73
4947	NYSE	NOK	Mon, Dec 15, 2014	7.91	7.93	7.69	7.74
4946	NYSE	NOK	Fri, Dec 12, 2014	8.06	8.07	7.86	7.87
4945	NYSE	NOK	Thu, Dec 11, 2014	8.11	8.13	8.00	8.02
4944	NYSE	NOK	Wed, Dec 10, 2014	8.20	8.24	8.02	8.06
4943	NYSE	NOK	Tue, Dec 9, 2014	8.09	8.15	8.04	8.13
4942	NYSE	NOK	Mon, Dec 8, 2014	8.32	8.37	8.20	8.23
4941	NYSE	NOK	Fri, Dec 5, 2014	8.17	8.32	8.17	8.29
4940	NYSE	NOK	Thu, Dec 4, 2014	8.15	8.20	8.08	8.14
4939	NYSE	NOK	Wed, Dec 3, 2014	8.17	8.24	8.12	8.22
4938	NYSE	NOK	Tue, Dec 2, 2014	8.34	8.35	8.23	8.29
4937	NYSE	NOK	Mon, Dec 1, 2014	8.34	8.34	8.26	8.28
4936	NYSE	NOK	Fri, Nov 28, 2014	8.24	8.31	8.21	8.24
4935	NYSE	NOK	Wed, Nov 26, 2014	8.22	8.23	8.19	8.19
4934	NYSE	NOK	Tue, Nov 25, 2014	8.11	8.18	8.11	8.12
4933	NYSE	NOK	Mon, Nov 24, 2014	8.08	8.18	8.07	8.12
4932	NYSE	NOK	Fri, Nov 21, 2014	7.99	8.08	7.95	7.97
4931	NYSE	NOK	Thu, Nov 20, 2014	7.86	7.91	7.77	7.78
4930	NYSE	NOK	Wed, Nov 19, 2014	7.87	7.88	7.73	7.74
4929	NYSE	NOK	Tue, Nov 18, 2014	7.89	8.01	7.88	7.93
4928	NYSE	NOK	Mon, Nov 17, 2014	7.68	7.71	7.63	7.67
4927	NYSE	NOK	Fri, Nov 14, 2014	7.95	7.98	7.76	7.86
4926	NYSE	NOK	Thu, Nov 13, 2014	8.18	8.27	8.14	8.25
4925	NYSE	NOK	Wed, Nov 12, 2014	8.06	8.11	8.02	8.05
4924	NYSE	NOK	Tue, Nov 11, 2014	8.12	8.17	8.10	8.17
4923	NYSE	NOK	Mon, Nov 10, 2014	8.05	8.13	8.01	8.12
4922	NYSE	NOK	Fri, Nov 7, 2014	8.00	8.07	7.92	8.01
4921	NYSE	NOK	Thu, Nov 6, 2014	8.18	8.24	8.13	8.13
4920	NYSE	NOK	Wed, Nov 5, 2014	8.23	8.24	8.16	8.17
4919	NYSE	NOK	Tue, Nov 4, 2014	8.22	8.23	8.08	8.12
4918	NYSE	NOK	Mon, Nov 3, 2014	8.38	8.44	8.35	8.36
4917	NYSE	NOK	Fri, Oct 31, 2014	8.32	8.33	8.25	8.27
4916	NYSE	NOK	Thu, Oct 30, 2014	8.26	8.29	8.23	8.23
4915	NYSE	NOK	Wed, Oct 29, 2014	8.34	8.35	8.20	8.22
4914	NYSE	NOK	Tue, Oct 28, 2014	8.39	8.45	8.36	8.43
4913	NYSE	NOK	Mon, Oct 27, 2014	8.29	8.39	8.20	8.37
4912	NYSE	NOK	Fri, Oct 24, 2014	8.44	8.44	8.26	8.34
4911	NYSE	NOK	Thu, Oct 23, 2014	8.35	8.50	8.28	8.40
4910	NYSE	NOK	Wed, Oct 22, 2014	8.21	8.23	7.90	7.93
4909	NYSE	NOK	Tue, Oct 21, 2014	7.98	8.19	7.97	8.17
4908	NYSE	NOK	Mon, Oct 20, 2014	7.83	7.91	7.81	7.89
4907	NYSE	NOK	Fri, Oct 17, 2014	7.91	8.00	7.89	7.94
4906	NYSE	NOK	Thu, Oct 16, 2014	7.60	7.88	7.58	7.80
4905	NYSE	NOK	Wed, Oct 15, 2014	7.72	7.89	7.61	7.77
4904	NYSE	NOK	Tue, Oct 14, 2014	8.01	8.06	7.87	7.96
4903	NYSE	NOK	Mon, Oct 13, 2014	8.09	8.10	7.90	7.90
4902	NYSE	NOK	Fri, Oct 10, 2014	8.09	8.10	7.89	7.90
4901	NYSE	NOK	Thu, Oct 9, 2014	8.27	8.31	8.04	8.05
4900	NYSE	NOK	Wed, Oct 8, 2014	8.11	8.29	8.05	8.27
4899	NYSE	NOK	Tue, Oct 7, 2014	8.33	8.36	8.16	8.17
4898	NYSE	NOK	Mon, Oct 6, 2014	8.56	8.58	8.45	8.51
4897	NYSE	NOK	Fri, Oct 3, 2014	8.18	8.32	8.15	8.29
4896	NYSE	NOK	Thu, Oct 2, 2014	8.32	8.37	8.10	8.29
4895	NYSE	NOK	Wed, Oct 1, 2014	8.33	8.33	8.17	8.20
4894	NYSE	NOK	Tue, Sep 30, 2014	8.49	8.52	8.42	8.46
4893	NYSE	NOK	Mon, Sep 29, 2014	8.50	8.57	8.47	8.55
4892	NYSE	NOK	Fri, Sep 26, 2014	8.57	8.61	8.51	8.61
4891	NYSE	NOK	Thu, Sep 25, 2014	8.63	8.66	8.51	8.56
4890	NYSE	NOK	Wed, Sep 24, 2014	8.54	8.67	8.51	8.66
4889	NYSE	NOK	Tue, Sep 23, 2014	8.51	8.58	8.46	8.51
4888	NYSE	NOK	Mon, Sep 22, 2014	8.66	8.68	8.55	8.61
4887	NYSE	NOK	Fri, Sep 19, 2014	8.71	8.73	8.57	8.64
4886	NYSE	NOK	Thu, Sep 18, 2014	8.59	8.68	8.55	8.63
4885	NYSE	NOK	Wed, Sep 17, 2014	8.57	8.61	8.50	8.54
4884	NYSE	NOK	Tue, Sep 16, 2014	8.49	8.59	8.43	8.57
4883	NYSE	NOK	Mon, Sep 15, 2014	8.53	8.63	8.52	8.56
4882	NYSE	NOK	Fri, Sep 12, 2014	8.45	8.46	8.35	8.37
4881	NYSE	NOK	Thu, Sep 11, 2014	8.38	8.43	8.35	8.43
4880	NYSE	NOK	Wed, Sep 10, 2014	8.33	8.37	8.27	8.36
4879	NYSE	NOK	Tue, Sep 9, 2014	8.38	8.38	8.24	8.27
4878	NYSE	NOK	Mon, Sep 8, 2014	8.44	8.52	8.41	8.49
4877	NYSE	NOK	Fri, Sep 5, 2014	8.35	8.37	8.27	8.32
4876	NYSE	NOK	Thu, Sep 4, 2014	8.40	8.47	8.29	8.31
4875	NYSE	NOK	Wed, Sep 3, 2014	8.48	8.49	8.36	8.39
4874	NYSE	NOK	Tue, Sep 2, 2014	8.30	8.37	8.28	8.34
4873	NYSE	NOK	Fri, Aug 29, 2014	8.36	8.40	8.23	8.37
4872	NYSE	NOK	Thu, Aug 28, 2014	7.99	8.16	7.97	8.13
4871	NYSE	NOK	Wed, Aug 27, 2014	8.11	8.18	8.10	8.14
4870	NYSE	NOK	Tue, Aug 26, 2014	8.20	8.26	8.19	8.22
4869	NYSE	NOK	Mon, Aug 25, 2014	8.22	8.27	8.20	8.26
4868	NYSE	NOK	Fri, Aug 22, 2014	8.19	8.22	8.14	8.18
4867	NYSE	NOK	Thu, Aug 21, 2014	8.26	8.32	8.21	8.25
4866	NYSE	NOK	Wed, Aug 20, 2014	8.10	8.25	8.09	8.13
4865	NYSE	NOK	Tue, Aug 19, 2014	7.87	8.02	7.85	8.02
4864	NYSE	NOK	Mon, Aug 18, 2014	7.80	7.82	7.78	7.82
4863	NYSE	NOK	Fri, Aug 15, 2014	7.80	7.84	7.71	7.75
4862	NYSE	NOK	Thu, Aug 14, 2014	7.78	7.81	7.76	7.80
4861	NYSE	NOK	Wed, Aug 13, 2014	7.72	7.74	7.69	7.74
4860	NYSE	NOK	Tue, Aug 12, 2014	7.73	7.75	7.65	7.72
4859	NYSE	NOK	Mon, Aug 11, 2014	7.75	7.77	7.69	7.72
4858	NYSE	NOK	Fri, Aug 8, 2014	7.66	7.68	7.60	7.65
4857	NYSE	NOK	Thu, Aug 7, 2014	7.80	7.81	7.63	7.69
4856	NYSE	NOK	Wed, Aug 6, 2014	7.75	7.80	7.71	7.74
4855	NYSE	NOK	Tue, Aug 5, 2014	7.99	8.02	7.78	7.83
4854	NYSE	NOK	Mon, Aug 4, 2014	7.88	7.93	7.80	7.85
4853	NYSE	NOK	Fri, Aug 1, 2014	7.92	7.94	7.75	7.80
4852	NYSE	NOK	Thu, Jul 31, 2014	7.99	8.01	7.85	7.93
4851	NYSE	NOK	Wed, Jul 30, 2014	8.14	8.23	8.11	8.14
4850	NYSE	NOK	Tue, Jul 29, 2014	8.19	8.23	8.13	8.18
4849	NYSE	NOK	Mon, Jul 28, 2014	8.21	8.23	8.10	8.19
4848	NYSE	NOK	Fri, Jul 25, 2014	8.21	8.26	8.16	8.24
4847	NYSE	NOK	Thu, Jul 24, 2014	8.28	8.35	8.13	8.32
4846	NYSE	NOK	Wed, Jul 23, 2014	7.66	7.71	7.63	7.68
4845	NYSE	NOK	Tue, Jul 22, 2014	7.65	7.76	7.62	7.72
4844	NYSE	NOK	Mon, Jul 21, 2014	7.64	7.68	7.59	7.63
4843	NYSE	NOK	Fri, Jul 18, 2014	7.61	7.63	7.53	7.63
4842	NYSE	NOK	Thu, Jul 17, 2014	7.51	7.52	7.36	7.38
4841	NYSE	NOK	Wed, Jul 16, 2014	7.50	7.53	7.46	7.51
4840	NYSE	NOK	Tue, Jul 15, 2014	7.47	7.48	7.37	7.44
4839	NYSE	NOK	Mon, Jul 14, 2014	7.52	7.55	7.48	7.50
4838	NYSE	NOK	Fri, Jul 11, 2014	7.48	7.53	7.42	7.47
4837	NYSE	NOK	Thu, Jul 10, 2014	7.43	7.60	7.41	7.54
4836	NYSE	NOK	Wed, Jul 9, 2014	7.43	7.54	7.41	7.54
4835	NYSE	NOK	Tue, Jul 8, 2014	7.43	7.46	7.30	7.40
4834	NYSE	NOK	Mon, Jul 7, 2014	7.60	7.65	7.58	7.62
4833	NYSE	NOK	Thu, Jul 3, 2014	7.73	7.78	7.66	7.73
4832	NYSE	NOK	Wed, Jul 2, 2014	7.65	7.67	7.60	7.61
4831	NYSE	NOK	Tue, Jul 1, 2014	7.64	7.68	7.60	7.61
4830	NYSE	NOK	Mon, Jun 30, 2014	7.60	7.63	7.56	7.56
4829	NYSE	NOK	Fri, Jun 27, 2014	7.61	7.66	7.56	7.61
4828	NYSE	NOK	Thu, Jun 26, 2014	7.69	7.70	7.60	7.68
4827	NYSE	NOK	Wed, Jun 25, 2014	7.64	7.74	7.63	7.70
4826	NYSE	NOK	Tue, Jun 24, 2014	7.77	7.80	7.58	7.59
4825	NYSE	NOK	Mon, Jun 23, 2014	7.90	7.90	7.84	7.89
4824	NYSE	NOK	Fri, Jun 20, 2014	7.79	7.82	7.72	7.75
4823	NYSE	NOK	Thu, Jun 19, 2014	7.87	7.92	7.77	7.81
4822	NYSE	NOK	Wed, Jun 18, 2014	8.13	8.35	8.10	8.33
4821	NYSE	NOK	Tue, Jun 17, 2014	7.95	8.08	7.93	8.04
4820	NYSE	NOK	Mon, Jun 16, 2014	7.97	8.01	7.95	7.98
4819	NYSE	NOK	Fri, Jun 13, 2014	8.02	8.06	7.98	8.04
4818	NYSE	NOK	Thu, Jun 12, 2014	8.06	8.15	7.99	8.04
4817	NYSE	NOK	Wed, Jun 11, 2014	7.99	8.11	7.97	8.05
4816	NYSE	NOK	Tue, Jun 10, 2014	7.94	8.08	7.93	8.06
4815	NYSE	NOK	Mon, Jun 9, 2014	7.86	7.92	7.80	7.90
4814	NYSE	NOK	Fri, Jun 6, 2014	7.98	8.00	7.87	7.88
4813	NYSE	NOK	Thu, Jun 5, 2014	7.93	8.06	7.90	8.04
4812	NYSE	NOK	Wed, Jun 4, 2014	7.81	7.93	7.78	7.82
4811	NYSE	NOK	Tue, Jun 3, 2014	7.97	8.02	7.93	7.98
4810	NYSE	NOK	Mon, Jun 2, 2014	7.99	8.10	7.99	8.10
4809	NYSE	NOK	Fri, May 30, 2014	7.96	8.15	7.92	8.13
4808	NYSE	NOK	Thu, May 29, 2014	7.81	7.92	7.81	7.92
4807	NYSE	NOK	Wed, May 28, 2014	7.85	7.86	7.80	7.85
4806	NYSE	NOK	Tue, May 27, 2014	7.80	7.88	7.79	7.86
4805	NYSE	NOK	Fri, May 23, 2014	7.79	7.86	7.78	7.84
4804	NYSE	NOK	Thu, May 22, 2014	7.73	7.80	7.69	7.80
4803	NYSE	NOK	Wed, May 21, 2014	7.47	7.63	7.44	7.62
4802	NYSE	NOK	Tue, May 20, 2014	7.34	7.34	7.22	7.25
4801	NYSE	NOK	Mon, May 19, 2014	7.18	7.28	7.18	7.23
4800	NYSE	NOK	Fri, May 16, 2014	7.21	7.26	7.16	7.24
4799	NYSE	NOK	Thu, May 15, 2014	7.29	7.29	7.17	7.26
4798	NYSE	NOK	Wed, May 14, 2014	7.38	7.41	7.27	7.28
4797	NYSE	NOK	Tue, May 13, 2014	7.45	7.48	7.33	7.37
4796	NYSE	NOK	Mon, May 12, 2014	7.30	7.46	7.29	7.44
4795	NYSE	NOK	Fri, May 9, 2014	7.30	7.30	7.17	7.24
4794	NYSE	NOK	Thu, May 8, 2014	7.34	7.40	7.27	7.30
4793	NYSE	NOK	Wed, May 7, 2014	7.28	7.31	7.21	7.29
4792	NYSE	NOK	Tue, May 6, 2014	7.30	7.31	7.21	7.26
4791	NYSE	NOK	Mon, May 5, 2014	7.29	7.35	7.24	7.27
4790	NYSE	NOK	Fri, May 2, 2014	7.36	7.45	7.34	7.35
4789	NYSE	NOK	Thu, May 1, 2014	7.45	7.54	7.43	7.45
4788	NYSE	NOK	Wed, Apr 30, 2014	7.41	7.54	7.39	7.50
4787	NYSE	NOK	Tue, Apr 29, 2014	7.36	7.48	7.17	7.43
4786	NYSE	NOK	Mon, Apr 28, 2014	7.21	7.22	7.00	7.03
4785	NYSE	NOK	Fri, Apr 25, 2014	7.42	7.44	7.20	7.27
4784	NYSE	NOK	Thu, Apr 24, 2014	7.29	7.33	7.20	7.30
4783	NYSE	NOK	Wed, Apr 23, 2014	7.39	7.39	7.27	7.30
4782	NYSE	NOK	Tue, Apr 22, 2014	7.55	7.55	7.45	7.47
4781	NYSE	NOK	Mon, Apr 21, 2014	7.35	7.45	7.30	7.43
4780	NYSE	NOK	Thu, Apr 17, 2014	7.39	7.41	7.33	7.34
4779	NYSE	NOK	Wed, Apr 16, 2014	7.20	7.33	7.19	7.30
4778	NYSE	NOK	Tue, Apr 15, 2014	7.28	7.34	7.06	7.15
4777	NYSE	NOK	Mon, Apr 14, 2014	7.31	7.36	7.25	7.34
4776	NYSE	NOK	Fri, Apr 11, 2014	7.49	7.59	7.37	7.41
4775	NYSE	NOK	Thu, Apr 10, 2014	7.81	7.84	7.57	7.64
4774	NYSE	NOK	Wed, Apr 9, 2014	7.69	7.84	7.62	7.81
4773	NYSE	NOK	Tue, Apr 8, 2014	7.59	7.78	7.52	7.58
4772	NYSE	NOK	Mon, Apr 7, 2014	7.34	7.39	7.14	7.22
4771	NYSE	NOK	Fri, Apr 4, 2014	7.64	7.65	7.28	7.35
4770	NYSE	NOK	Thu, Apr 3, 2014	7.71	7.74	7.55	7.62
4769	NYSE	NOK	Wed, Apr 2, 2014	7.63	7.66	7.56	7.63
4768	NYSE	NOK	Tue, Apr 1, 2014	7.49	7.64	7.45	7.55
4767	NYSE	NOK	Mon, Mar 31, 2014	7.40	7.44	7.32	7.34
4766	NYSE	NOK	Fri, Mar 28, 2014	7.34	7.39	7.28	7.34
4765	NYSE	NOK	Thu, Mar 27, 2014	7.28	7.31	7.21	7.27
4764	NYSE	NOK	Wed, Mar 26, 2014	7.41	7.46	7.29	7.31
4763	NYSE	NOK	Tue, Mar 25, 2014	7.29	7.32	7.19	7.31
4762	NYSE	NOK	Mon, Mar 24, 2014	7.21	7.34	7.08	7.22
4761	NYSE	NOK	Fri, Mar 21, 2014	7.40	7.42	7.14	7.17
4760	NYSE	NOK	Thu, Mar 20, 2014	7.40	7.58	7.37	7.44
4759	NYSE	NOK	Wed, Mar 19, 2014	7.65	7.65	7.47	7.54
4758	NYSE	NOK	Tue, Mar 18, 2014	7.64	7.73	7.60	7.67
4757	NYSE	NOK	Mon, Mar 17, 2014	7.61	7.69	7.59	7.60
4756	NYSE	NOK	Fri, Mar 14, 2014	7.49	7.62	7.47	7.54
4755	NYSE	NOK	Thu, Mar 13, 2014	7.78	7.81	7.48	7.56
4754	NYSE	NOK	Wed, Mar 12, 2014	7.73	7.75	7.63	7.75
4753	NYSE	NOK	Tue, Mar 11, 2014	7.83	7.92	7.79	7.81
4752	NYSE	NOK	Mon, Mar 10, 2014	7.93	7.98	7.87	7.92
4751	NYSE	NOK	Fri, Mar 7, 2014	7.97	8.06	7.86	7.95
4750	NYSE	NOK	Thu, Mar 6, 2014	7.81	7.89	7.80	7.82
4749	NYSE	NOK	Wed, Mar 5, 2014	7.76	7.85	7.76	7.79
4748	NYSE	NOK	Tue, Mar 4, 2014	7.65	7.75	7.65	7.70
4747	NYSE	NOK	Mon, Mar 3, 2014	7.50	7.59	7.45	7.59
4746	NYSE	NOK	Fri, Feb 28, 2014	7.71	7.81	7.58	7.58
4745	NYSE	NOK	Thu, Feb 27, 2014	7.61	7.73	7.57	7.69
4744	NYSE	NOK	Wed, Feb 26, 2014	7.72	7.73	7.55	7.63
4743	NYSE	NOK	Tue, Feb 25, 2014	7.60	7.73	7.58	7.64
4742	NYSE	NOK	Mon, Feb 24, 2014	7.49	7.65	7.47	7.62
4741	NYSE	NOK	Fri, Feb 21, 2014	7.43	7.49	7.37	7.46
4740	NYSE	NOK	Thu, Feb 20, 2014	7.25	7.33	7.21	7.31
4739	NYSE	NOK	Wed, Feb 19, 2014	7.37	7.39	7.24	7.27
4738	NYSE	NOK	Tue, Feb 18, 2014	7.23	7.40	7.22	7.33
4737	NYSE	NOK	Fri, Feb 14, 2014	7.18	7.30	7.11	7.14
4736	NYSE	NOK	Thu, Feb 13, 2014	7.13	7.31	7.11	7.20
4735	NYSE	NOK	Wed, Feb 12, 2014	7.13	7.22	7.12	7.15
4734	NYSE	NOK	Tue, Feb 11, 2014	7.31	7.42	7.30	7.39
4733	NYSE	NOK	Mon, Feb 10, 2014	7.42	7.49	7.31	7.38
4732	NYSE	NOK	Fri, Feb 7, 2014	7.04	7.71	7.02	7.66
4731	NYSE	NOK	Thu, Feb 6, 2014	6.89	7.05	6.87	7.01
4730	NYSE	NOK	Wed, Feb 5, 2014	6.79	6.82	6.66	6.69
4729	NYSE	NOK	Tue, Feb 4, 2014	6.75	6.81	6.72	6.78
4728	NYSE	NOK	Mon, Feb 3, 2014	6.85	6.85	6.64	6.66
4727	NYSE	NOK	Fri, Jan 31, 2014	6.91	7.00	6.87	6.92
4726	NYSE	NOK	Thu, Jan 30, 2014	7.04	7.09	6.97	7.03
4725	NYSE	NOK	Wed, Jan 29, 2014	7.03	7.15	6.98	7.04
4724	NYSE	NOK	Tue, Jan 28, 2014	6.98	7.02	6.94	7.00
4723	NYSE	NOK	Mon, Jan 27, 2014	6.97	7.05	6.81	6.93
4722	NYSE	NOK	Fri, Jan 24, 2014	7.06	7.09	6.84	6.86
4721	NYSE	NOK	Thu, Jan 23, 2014	7.24	7.25	6.88	7.03
4720	NYSE	NOK	Wed, Jan 22, 2014	7.86	7.88	7.63	7.70
4719	NYSE	NOK	Tue, Jan 21, 2014	7.86	7.87	7.73	7.80
4718	NYSE	NOK	Fri, Jan 17, 2014	7.87	7.93	7.77	7.79
4717	NYSE	NOK	Thu, Jan 16, 2014	7.96	8.01	7.87	7.94
4716	NYSE	NOK	Wed, Jan 15, 2014	7.98	8.02	7.95	7.99
4715	NYSE	NOK	Tue, Jan 14, 2014	7.93	7.97	7.84	7.94
4714	NYSE	NOK	Mon, Jan 13, 2014	8.09	8.15	7.94	7.98
4713	NYSE	NOK	Fri, Jan 10, 2014	8.17	8.20	8.10	8.18
4712	NYSE	NOK	Thu, Jan 9, 2014	8.14	8.18	8.01	8.05
4711	NYSE	NOK	Wed, Jan 8, 2014	7.99	8.11	7.97	8.11
4710	NYSE	NOK	Tue, Jan 7, 2014	7.97	8.07	7.93	8.04
4709	NYSE	NOK	Mon, Jan 6, 2014	8.04	8.06	7.98	8.02
4708	NYSE	NOK	Fri, Jan 3, 2014	8.03	8.06	7.95	8.03
4707	NYSE	NOK	Thu, Jan 2, 2014	8.03	8.04	7.93	7.94
4706	NYSE	NOK	Tue, Dec 31, 2013	8.02	8.18	8.01	8.11
4705	NYSE	NOK	Mon, Dec 30, 2013	7.99	8.04	7.95	7.99
4704	NYSE	NOK	Fri, Dec 27, 2013	7.98	8.08	7.97	8.06
4703	NYSE	NOK	Thu, Dec 26, 2013	7.83	7.93	7.82	7.89
4702	NYSE	NOK	Tue, Dec 24, 2013	7.78	7.83	7.73	7.83
4701	NYSE	NOK	Mon, Dec 23, 2013	7.79	7.86	7.76	7.79
4700	NYSE	NOK	Fri, Dec 20, 2013	7.74	7.88	7.73	7.81
4699	NYSE	NOK	Thu, Dec 19, 2013	7.59	7.75	7.58	7.73
4698	NYSE	NOK	Wed, Dec 18, 2013	7.60	7.71	7.48	7.71
4697	NYSE	NOK	Tue, Dec 17, 2013	7.37	7.45	7.31	7.36
4696	NYSE	NOK	Mon, Dec 16, 2013	7.52	7.58	7.42	7.46
4695	NYSE	NOK	Fri, Dec 13, 2013	7.63	7.65	7.52	7.54
4694	NYSE	NOK	Thu, Dec 12, 2013	7.78	7.85	7.63	7.71
4693	NYSE	NOK	Wed, Dec 11, 2013	7.95	7.97	7.71	7.73
4692	NYSE	NOK	Tue, Dec 10, 2013	7.88	7.95	7.84	7.92
4691	NYSE	NOK	Mon, Dec 9, 2013	8.08	8.12	7.96	8.00
4690	NYSE	NOK	Fri, Dec 6, 2013	7.83	7.97	7.83	7.88
4689	NYSE	NOK	Thu, Dec 5, 2013	7.90	7.92	7.73	7.73
4688	NYSE	NOK	Wed, Dec 4, 2013	7.71	7.92	7.69	7.90
4687	NYSE	NOK	Tue, Dec 3, 2013	7.74	7.82	7.69	7.81
4686	NYSE	NOK	Mon, Dec 2, 2013	8.00	8.03	7.94	7.97
4685	NYSE	NOK	Fri, Nov 29, 2013	8.10	8.13	8.04	8.06
4684	NYSE	NOK	Wed, Nov 27, 2013	8.03	8.08	7.96	8.01
4683	NYSE	NOK	Tue, Nov 26, 2013	8.08	8.10	7.92	7.93
4682	NYSE	NOK	Mon, Nov 25, 2013	8.04	8.11	8.00	8.10
4681	NYSE	NOK	Fri, Nov 22, 2013	8.01	8.18	7.96	8.09
4680	NYSE	NOK	Thu, Nov 21, 2013	7.99	7.99	7.90	7.95
4679	NYSE	NOK	Wed, Nov 20, 2013	8.00	8.02	7.76	7.94
4678	NYSE	NOK	Tue, Nov 19, 2013	7.98	8.03	7.75	7.80
4677	NYSE	NOK	Mon, Nov 18, 2013	8.09	8.13	8.01	8.06
4676	NYSE	NOK	Fri, Nov 15, 2013	7.98	8.01	7.89	8.00
4675	NYSE	NOK	Thu, Nov 14, 2013	7.97	7.98	7.86	7.89
4674	NYSE	NOK	Wed, Nov 13, 2013	7.71	7.94	7.69	7.94
4673	NYSE	NOK	Tue, Nov 12, 2013	7.60	7.72	7.60	7.71
4672	NYSE	NOK	Mon, Nov 11, 2013	7.72	7.77	7.69	7.74
4671	NYSE	NOK	Fri, Nov 8, 2013	7.43	7.72	7.42	7.65
4670	NYSE	NOK	Thu, Nov 7, 2013	7.86	7.86	7.52	7.54
4669	NYSE	NOK	Wed, Nov 6, 2013	7.89	7.99	7.87	7.90
4668	NYSE	NOK	Tue, Nov 5, 2013	7.72	7.78	7.66	7.70
4667	NYSE	NOK	Mon, Nov 4, 2013	7.76	7.82	7.70	7.75
4666	NYSE	NOK	Fri, Nov 1, 2013	7.62	7.70	7.57	7.62
4665	NYSE	NOK	Thu, Oct 31, 2013	7.56	7.69	7.52	7.63
4664	NYSE	NOK	Wed, Oct 30, 2013	7.71	7.77	7.56	7.62
4663	NYSE	NOK	Tue, Oct 29, 2013	7.28	7.49	7.25	7.45
4662	NYSE	NOK	Mon, Oct 28, 2013	6.87	6.89	6.72	6.75
4661	NYSE	NOK	Fri, Oct 25, 2013	7.06	7.12	6.95	6.97
4660	NYSE	NOK	Thu, Oct 24, 2013	7.15	7.25	7.08	7.15
4659	NYSE	NOK	Wed, Oct 23, 2013	7.31	7.37	7.26	7.29
4658	NYSE	NOK	Tue, Oct 22, 2013	7.20	7.41	7.16	7.35
4657	NYSE	NOK	Mon, Oct 21, 2013	7.18	7.23	7.13	7.15
4656	NYSE	NOK	Fri, Oct 18, 2013	7.19	7.20	7.11	7.15
4655	NYSE	NOK	Thu, Oct 17, 2013	7.14	7.17	7.05	7.12
4654	NYSE	NOK	Wed, Oct 16, 2013	7.00	7.07	6.92	7.03
4653	NYSE	NOK	Tue, Oct 15, 2013	6.76	6.96	6.75	6.92
4652	NYSE	NOK	Mon, Oct 14, 2013	6.60	6.67	6.58	6.62
4651	NYSE	NOK	Fri, Oct 11, 2013	6.61	6.66	6.56	6.65
4650	NYSE	NOK	Thu, Oct 10, 2013	6.53	6.62	6.52	6.58
4649	NYSE	NOK	Wed, Oct 9, 2013	6.50	6.52	6.22	6.49
4648	NYSE	NOK	Tue, Oct 8, 2013	6.69	6.71	6.53	6.60
4647	NYSE	NOK	Mon, Oct 7, 2013	6.61	6.70	6.58	6.64
4646	NYSE	NOK	Fri, Oct 4, 2013	6.68	6.75	6.65	6.73
4645	NYSE	NOK	Thu, Oct 3, 2013	6.71	6.72	6.57	6.71
4644	NYSE	NOK	Wed, Oct 2, 2013	6.69	6.69	6.58	6.63
4643	NYSE	NOK	Tue, Oct 1, 2013	6.66	6.75	6.58	6.62
4642	NYSE	NOK	Mon, Sep 30, 2013	6.54	6.60	6.50	6.51
4641	NYSE	NOK	Fri, Sep 27, 2013	6.63	6.70	6.60	6.66
4640	NYSE	NOK	Thu, Sep 26, 2013	6.60	6.66	6.57	6.64
4639	NYSE	NOK	Wed, Sep 25, 2013	6.61	6.70	6.59	6.63
4638	NYSE	NOK	Tue, Sep 24, 2013	6.61	6.65	6.54	6.58
4637	NYSE	NOK	Mon, Sep 23, 2013	6.56	6.72	6.45	6.67
4636	NYSE	NOK	Fri, Sep 20, 2013	6.61	6.74	6.52	6.58
4635	NYSE	NOK	Thu, Sep 19, 2013	6.73	6.78	6.55	6.69
4634	NYSE	NOK	Wed, Sep 18, 2013	6.51	6.74	6.45	6.71
4633	NYSE	NOK	Tue, Sep 17, 2013	6.26	6.37	6.22	6.27
4632	NYSE	NOK	Mon, Sep 16, 2013	6.29	6.39	6.22	6.24
4631	NYSE	NOK	Fri, Sep 13, 2013	6.44	6.47	6.21	6.41
4630	NYSE	NOK	Thu, Sep 12, 2013	6.07	6.47	6.04	6.36
4629	NYSE	NOK	Wed, Sep 11, 2013	5.79	5.95	5.79	5.95
4628	NYSE	NOK	Tue, Sep 10, 2013	5.57	5.68	5.55	5.66
4627	NYSE	NOK	Mon, Sep 9, 2013	5.48	5.53	5.46	5.52
4626	NYSE	NOK	Fri, Sep 6, 2013	5.47	5.49	5.34	5.37
4625	NYSE	NOK	Thu, Sep 5, 2013	5.47	5.55	5.44	5.49
4624	NYSE	NOK	Wed, Sep 4, 2013	5.19	5.36	5.17	5.33
4623	NYSE	NOK	Tue, Sep 3, 2013	5.45	5.58	4.97	5.12
4622	NYSE	NOK	Fri, Aug 30, 2013	3.91	3.93	3.87	3.90
4621	NYSE	NOK	Thu, Aug 29, 2013	3.94	4.03	3.94	4.00
4620	NYSE	NOK	Wed, Aug 28, 2013	3.91	3.99	3.89	3.97
4619	NYSE	NOK	Tue, Aug 27, 2013	4.02	4.06	3.97	3.99
4618	NYSE	NOK	Mon, Aug 26, 2013	4.13	4.18	4.12	4.17
4617	NYSE	NOK	Fri, Aug 23, 2013	4.10	4.19	4.09	4.16
4616	NYSE	NOK	Thu, Aug 22, 2013	4.06	4.13	4.05	4.12
4615	NYSE	NOK	Wed, Aug 21, 2013	3.98	4.06	3.96	4.03
4614	NYSE	NOK	Tue, Aug 20, 2013	4.04	4.09	4.03	4.06
4613	NYSE	NOK	Mon, Aug 19, 2013	4.12	4.16	4.10	4.13
4612	NYSE	NOK	Fri, Aug 16, 2013	4.15	4.16	4.09	4.14
4611	NYSE	NOK	Thu, Aug 15, 2013	4.12	4.14	4.07	4.11
4610	NYSE	NOK	Wed, Aug 14, 2013	4.16	4.19	4.14	4.18
4609	NYSE	NOK	Tue, Aug 13, 2013	4.17	4.19	4.12	4.16
4608	NYSE	NOK	Mon, Aug 12, 2013	4.16	4.22	4.14	4.18
4607	NYSE	NOK	Fri, Aug 9, 2013	4.17	4.21	4.15	4.17
4606	NYSE	NOK	Thu, Aug 8, 2013	4.15	4.16	4.12	4.14
4605	NYSE	NOK	Wed, Aug 7, 2013	4.12	4.13	4.06	4.09
4604	NYSE	NOK	Tue, Aug 6, 2013	4.13	4.19	4.05	4.06
4603	NYSE	NOK	Mon, Aug 5, 2013	4.00	4.16	3.99	4.14
4602	NYSE	NOK	Fri, Aug 2, 2013	3.97	4.00	3.97	3.98
4601	NYSE	NOK	Thu, Aug 1, 2013	3.98	4.00	3.96	3.97
4600	NYSE	NOK	Wed, Jul 31, 2013	3.96	3.99	3.92	3.94
4599	NYSE	NOK	Tue, Jul 30, 2013	4.01	4.02	3.96	3.98
4598	NYSE	NOK	Mon, Jul 29, 2013	3.99	4.01	3.96	3.97
4597	NYSE	NOK	Fri, Jul 26, 2013	4.02	4.03	3.99	4.01
4596	NYSE	NOK	Thu, Jul 25, 2013	3.99	4.07	3.99	4.05
4595	NYSE	NOK	Wed, Jul 24, 2013	4.02	4.04	3.97	4.01
4594	NYSE	NOK	Tue, Jul 23, 2013	4.00	4.03	3.98	3.98
4593	NYSE	NOK	Mon, Jul 22, 2013	3.99	4.02	3.94	3.95
4592	NYSE	NOK	Fri, Jul 19, 2013	3.99	4.06	3.98	4.02
4591	NYSE	NOK	Thu, Jul 18, 2013	3.89	4.07	3.88	4.03
4590	NYSE	NOK	Wed, Jul 17, 2013	4.07	4.08	4.00	4.04
4589	NYSE	NOK	Tue, Jul 16, 2013	4.05	4.09	3.97	4.00
4588	NYSE	NOK	Mon, Jul 15, 2013	4.11	4.16	4.08	4.12
4587	NYSE	NOK	Fri, Jul 12, 2013	4.14	4.17	4.11	4.15
4586	NYSE	NOK	Thu, Jul 11, 2013	4.23	4.24	4.07	4.21
4585	NYSE	NOK	Wed, Jul 10, 2013	4.08	4.16	4.05	4.14
4584	NYSE	NOK	Tue, Jul 9, 2013	4.23	4.29	4.21	4.22
4583	NYSE	NOK	Mon, Jul 8, 2013	4.09	4.15	4.08	4.13
4582	NYSE	NOK	Fri, Jul 5, 2013	4.03	4.09	3.98	4.08
4581	NYSE	NOK	Wed, Jul 3, 2013	3.87	3.98	3.85	3.93
4580	NYSE	NOK	Tue, Jul 2, 2013	3.89	3.90	3.82	3.83
4579	NYSE	NOK	Mon, Jul 1, 2013	3.95	3.96	3.81	3.86
4578	NYSE	NOK	Fri, Jun 28, 2013	3.77	3.78	3.70	3.74
4577	NYSE	NOK	Thu, Jun 27, 2013	3.91	3.92	3.78	3.81
4576	NYSE	NOK	Wed, Jun 26, 2013	3.85	3.91	3.82	3.91
4575	NYSE	NOK	Tue, Jun 25, 2013	3.84	3.86	3.78	3.84
4574	NYSE	NOK	Mon, Jun 24, 2013	3.82	3.85	3.78	3.80
4573	NYSE	NOK	Fri, Jun 21, 2013	3.85	3.94	3.82	3.93
4572	NYSE	NOK	Thu, Jun 20, 2013	3.88	3.98	3.78	3.83
4571	NYSE	NOK	Wed, Jun 19, 2013	3.82	3.89	3.79	3.85
4570	NYSE	NOK	Tue, Jun 18, 2013	3.69	4.12	3.67	3.86
4569	NYSE	NOK	Mon, Jun 17, 2013	3.72	3.76	3.68	3.69
4568	NYSE	NOK	Fri, Jun 14, 2013	3.68	3.70	3.61	3.62
4567	NYSE	NOK	Thu, Jun 13, 2013	3.51	3.54	3.46	3.53
4566	NYSE	NOK	Wed, Jun 12, 2013	3.47	3.51	3.42	3.49
4565	NYSE	NOK	Tue, Jun 11, 2013	3.51	3.53	3.46	3.47
4564	NYSE	NOK	Mon, Jun 10, 2013	3.59	3.60	3.55	3.58
4563	NYSE	NOK	Fri, Jun 7, 2013	3.51	3.55	3.49	3.54
4562	NYSE	NOK	Thu, Jun 6, 2013	3.45	3.55	3.44	3.53
4561	NYSE	NOK	Wed, Jun 5, 2013	3.48	3.51	3.42	3.46
4560	NYSE	NOK	Tue, Jun 4, 2013	3.51	3.55	3.51	3.54
4559	NYSE	NOK	Mon, Jun 3, 2013	3.44	3.48	3.42	3.48
4558	NYSE	NOK	Fri, May 31, 2013	3.42	3.51	3.39	3.44
4557	NYSE	NOK	Thu, May 30, 2013	3.62	3.62	3.47	3.47
4556	NYSE	NOK	Wed, May 29, 2013	3.57	3.63	3.56	3.61
4555	NYSE	NOK	Tue, May 28, 2013	3.66	3.68	3.57	3.59
4554	NYSE	NOK	Fri, May 24, 2013	3.56	3.68	3.55	3.65
4553	NYSE	NOK	Thu, May 23, 2013	3.57	3.62	3.51	3.60
4552	NYSE	NOK	Wed, May 22, 2013	3.75	3.79	3.61	3.64
4551	NYSE	NOK	Tue, May 21, 2013	3.77	3.79	3.71	3.74
4550	NYSE	NOK	Mon, May 20, 2013	3.78	3.80	3.74	3.76
4549	NYSE	NOK	Fri, May 17, 2013	3.73	3.75	3.70	3.73
4548	NYSE	NOK	Thu, May 16, 2013	3.77	3.79	3.69	3.69
4547	NYSE	NOK	Wed, May 15, 2013	3.69	3.77	3.64	3.75
4546	NYSE	NOK	Tue, May 14, 2013	3.66	3.68	3.58	3.64
4545	NYSE	NOK	Mon, May 13, 2013	3.79	3.92	3.77	3.84
4544	NYSE	NOK	Fri, May 10, 2013	3.65	3.66	3.62	3.66
4543	NYSE	NOK	Thu, May 9, 2013	3.58	3.61	3.53	3.55
4542	NYSE	NOK	Wed, May 8, 2013	3.54	3.60	3.51	3.52
4541	NYSE	NOK	Tue, May 7, 2013	3.55	3.59	3.45	3.50
4540	NYSE	NOK	Mon, May 6, 2013	3.40	3.44	3.37	3.40
4539	NYSE	NOK	Fri, May 3, 2013	3.32	3.35	3.29	3.30
4538	NYSE	NOK	Thu, May 2, 2013	3.29	3.31	3.25	3.26
4537	NYSE	NOK	Wed, May 1, 2013	3.38	3.39	3.34	3.34
4536	NYSE	NOK	Tue, Apr 30, 2013	3.34	3.40	3.32	3.38
4535	NYSE	NOK	Mon, Apr 29, 2013	3.30	3.35	3.30	3.32
4534	NYSE	NOK	Fri, Apr 26, 2013	3.29	3.33	3.25	3.25
4533	NYSE	NOK	Thu, Apr 25, 2013	3.22	3.35	3.21	3.30
4532	NYSE	NOK	Wed, Apr 24, 2013	3.16	3.22	3.15	3.20
4531	NYSE	NOK	Tue, Apr 23, 2013	3.14	3.21	3.13	3.16
4530	NYSE	NOK	Mon, Apr 22, 2013	3.10	3.21	3.08	3.15
4529	NYSE	NOK	Fri, Apr 19, 2013	3.09	3.11	3.02	3.07
4528	NYSE	NOK	Thu, Apr 18, 2013	3.22	3.26	3.11	3.17
4527	NYSE	NOK	Wed, Apr 17, 2013	3.47	3.63	3.43	3.58
4526	NYSE	NOK	Tue, Apr 16, 2013	3.46	3.48	3.40	3.44
4525	NYSE	NOK	Mon, Apr 15, 2013	3.43	3.45	3.33	3.33
4524	NYSE	NOK	Fri, Apr 12, 2013	3.49	3.51	3.43	3.49
4523	NYSE	NOK	Thu, Apr 11, 2013	3.52	3.53	3.46	3.48
4522	NYSE	NOK	Wed, Apr 10, 2013	3.41	3.57	3.40	3.52
4521	NYSE	NOK	Tue, Apr 9, 2013	3.31	3.39	3.30	3.37
4520	NYSE	NOK	Mon, Apr 8, 2013	3.31	3.34	3.28	3.29
4519	NYSE	NOK	Fri, Apr 5, 2013	3.38	3.39	3.32	3.34
4518	NYSE	NOK	Thu, Apr 4, 2013	3.39	3.40	3.32	3.38
4517	NYSE	NOK	Wed, Apr 3, 2013	3.29	3.38	3.27	3.37
4516	NYSE	NOK	Tue, Apr 2, 2013	3.23	3.28	3.21	3.26
4515	NYSE	NOK	Mon, Apr 1, 2013	3.30	3.32	3.25	3.26
4514	NYSE	NOK	Thu, Mar 28, 2013	3.29	3.33	3.26	3.28
4513	NYSE	NOK	Wed, Mar 27, 2013	3.27	3.34	3.27	3.34
4512	NYSE	NOK	Tue, Mar 26, 2013	3.28	3.33	3.27	3.30
4511	NYSE	NOK	Mon, Mar 25, 2013	3.29	3.29	3.19	3.26
4510	NYSE	NOK	Fri, Mar 22, 2013	3.40	3.45	3.31	3.33
4509	NYSE	NOK	Thu, Mar 21, 2013	3.38	3.48	3.38	3.45
4508	NYSE	NOK	Wed, Mar 20, 2013	3.42	3.47	3.39	3.45
4507	NYSE	NOK	Tue, Mar 19, 2013	3.38	3.45	3.35	3.40
4506	NYSE	NOK	Mon, Mar 18, 2013	3.29	3.42	3.28	3.35
4505	NYSE	NOK	Fri, Mar 15, 2013	3.44	3.59	3.41	3.43
4504	NYSE	NOK	Thu, Mar 14, 2013	3.51	3.53	3.46	3.47
4503	NYSE	NOK	Wed, Mar 13, 2013	3.55	3.55	3.45	3.45
4502	NYSE	NOK	Tue, Mar 12, 2013	3.65	3.69	3.55	3.58
4501	NYSE	NOK	Mon, Mar 11, 2013	3.61	3.65	3.56	3.62
4500	NYSE	NOK	Fri, Mar 8, 2013	3.74	3.75	3.63	3.68
4499	NYSE	NOK	Thu, Mar 7, 2013	3.70	3.76	3.64	3.69
4498	NYSE	NOK	Wed, Mar 6, 2013	3.67	3.70	3.57	3.62
4497	NYSE	NOK	Tue, Mar 5, 2013	3.59	3.61	3.51	3.53
4496	NYSE	NOK	Mon, Mar 4, 2013	3.48	3.55	3.46	3.47
4495	NYSE	NOK	Fri, Mar 1, 2013	3.57	3.61	3.54	3.59
4494	NYSE	NOK	Thu, Feb 28, 2013	3.65	3.72	3.61	3.65
4493	NYSE	NOK	Wed, Feb 27, 2013	3.62	3.79	3.62	3.77
4492	NYSE	NOK	Tue, Feb 26, 2013	3.65	3.68	3.54	3.57
4491	NYSE	NOK	Mon, Feb 25, 2013	3.90	3.91	3.61	3.63
4490	NYSE	NOK	Fri, Feb 22, 2013	3.81	3.84	3.74	3.78
4489	NYSE	NOK	Thu, Feb 21, 2013	3.77	3.80	3.68	3.75
4488	NYSE	NOK	Wed, Feb 20, 2013	3.90	3.92	3.81	3.82
4487	NYSE	NOK	Tue, Feb 19, 2013	3.96	3.99	3.91	3.93
4486	NYSE	NOK	Fri, Feb 15, 2013	4.02	4.07	3.96	3.99
4485	NYSE	NOK	Thu, Feb 14, 2013	3.88	3.99	3.85	3.98
4484	NYSE	NOK	Wed, Feb 13, 2013	4.09	4.11	3.95	3.98
4483	NYSE	NOK	Tue, Feb 12, 2013	4.15	4.17	4.10	4.11
4482	NYSE	NOK	Mon, Feb 11, 2013	4.15	4.17	4.10	4.15
4481	NYSE	NOK	Fri, Feb 8, 2013	4.11	4.15	4.06	4.07
4480	NYSE	NOK	Thu, Feb 7, 2013	4.14	4.15	4.02	4.06
4479	NYSE	NOK	Wed, Feb 6, 2013	3.91	4.15	3.89	4.12
4478	NYSE	NOK	Tue, Feb 5, 2013	3.86	3.96	3.85	3.95
4477	NYSE	NOK	Mon, Feb 4, 2013	3.92	4.01	3.81	3.81
4476	NYSE	NOK	Fri, Feb 1, 2013	4.02	4.12	3.97	4.00
4475	NYSE	NOK	Thu, Jan 31, 2013	3.94	4.02	3.85	3.92
4474	NYSE	NOK	Wed, Jan 30, 2013	4.19	4.23	4.06	4.09
4473	NYSE	NOK	Tue, Jan 29, 2013	4.26	4.30	4.18	4.21
4472	NYSE	NOK	Mon, Jan 28, 2013	4.18	4.35	4.16	4.25
4471	NYSE	NOK	Fri, Jan 25, 2013	4.21	4.26	4.10	4.20
4470	NYSE	NOK	Thu, Jan 24, 2013	4.18	4.44	4.16	4.26
4469	NYSE	NOK	Wed, Jan 23, 2013	4.71	4.90	4.62	4.64
4468	NYSE	NOK	Tue, Jan 22, 2013	4.49	4.62	4.48	4.62
4467	NYSE	NOK	Fri, Jan 18, 2013	4.43	4.49	4.35	4.43
4466	NYSE	NOK	Thu, Jan 17, 2013	4.61	4.61	4.50	4.53
4465	NYSE	NOK	Wed, Jan 16, 2013	4.57	4.65	4.54	4.57
4464	NYSE	NOK	Tue, Jan 15, 2013	4.54	4.70	4.53	4.64
4463	NYSE	NOK	Mon, Jan 14, 2013	4.65	4.74	4.51	4.62
4462	NYSE	NOK	Fri, Jan 11, 2013	4.42	4.75	4.41	4.70
4461	NYSE	NOK	Thu, Jan 10, 2013	4.45	4.50	4.25	4.45
4460	NYSE	NOK	Wed, Jan 9, 2013	3.91	3.98	3.67	3.75
4459	NYSE	NOK	Tue, Jan 8, 2013	4.06	4.11	3.98	4.05
4458	NYSE	NOK	Mon, Jan 7, 2013	4.21	4.29	4.18	4.22
4457	NYSE	NOK	Fri, Jan 4, 2013	4.20	4.22	4.13	4.18
4456	NYSE	NOK	Thu, Jan 3, 2013	4.13	4.22	4.08	4.16
4455	NYSE	NOK	Wed, Jan 2, 2013	4.18	4.20	4.06	4.11
4454	NYSE	NOK	Mon, Dec 31, 2012	3.81	3.99	3.79	3.95
4453	NYSE	NOK	Fri, Dec 28, 2012	3.87	3.92	3.80	3.81
4452	NYSE	NOK	Thu, Dec 27, 2012	4.06	4.07	3.93	4.00
4451	NYSE	NOK	Wed, Dec 26, 2012	4.04	4.06	3.93	4.05
4450	NYSE	NOK	Mon, Dec 24, 2012	4.05	4.06	3.93	4.00
4449	NYSE	NOK	Fri, Dec 21, 2012	4.03	4.09	3.97	3.99
4448	NYSE	NOK	Thu, Dec 20, 2012	4.19	4.27	4.15	4.18
4447	NYSE	NOK	Wed, Dec 19, 2012	4.30	4.35	4.14	4.21
4446	NYSE	NOK	Tue, Dec 18, 2012	4.17	4.27	4.10	4.20
4445	NYSE	NOK	Mon, Dec 17, 2012	3.84	4.04	3.83	3.95
4444	NYSE	NOK	Fri, Dec 14, 2012	3.84	3.88	3.79	3.82
4443	NYSE	NOK	Thu, Dec 13, 2012	3.76	3.84	3.69	3.76
4442	NYSE	NOK	Wed, Dec 12, 2012	3.83	3.85	3.80	3.83
4441	NYSE	NOK	Tue, Dec 11, 2012	3.72	3.87	3.72	3.79
4440	NYSE	NOK	Mon, Dec 10, 2012	3.71	3.73	3.59	3.69
4439	NYSE	NOK	Fri, Dec 7, 2012	3.85	3.90	3.74	3.85
4438	NYSE	NOK	Thu, Dec 6, 2012	3.87	3.90	3.66	3.75
4437	NYSE	NOK	Wed, Dec 5, 2012	3.56	3.90	3.55	3.88
4436	NYSE	NOK	Tue, Dec 4, 2012	3.31	3.46	3.28	3.44
4435	NYSE	NOK	Mon, Dec 3, 2012	3.29	3.31	3.24	3.26
4434	NYSE	NOK	Fri, Nov 30, 2012	3.29	3.34	3.25	3.26
4433	NYSE	NOK	Thu, Nov 29, 2012	3.39	3.42	3.26	3.32
4432	NYSE	NOK	Wed, Nov 28, 2012	3.20	3.32	3.17	3.27
4431	NYSE	NOK	Tue, Nov 27, 2012	3.35	3.36	3.15	3.17
4430	NYSE	NOK	Mon, Nov 26, 2012	3.54	3.55	3.35	3.36
4429	NYSE	NOK	Fri, Nov 23, 2012	3.44	3.59	3.38	3.56
4428	NYSE	NOK	Wed, Nov 21, 2012	3.07	3.40	3.05	3.31
4427	NYSE	NOK	Tue, Nov 20, 2012	2.97	3.03	2.92	2.95
4426	NYSE	NOK	Mon, Nov 19, 2012	2.88	2.95	2.86	2.94
4425	NYSE	NOK	Fri, Nov 16, 2012	2.75	2.80	2.66	2.77
4424	NYSE	NOK	Thu, Nov 15, 2012	2.71	2.78	2.69	2.72
4423	NYSE	NOK	Wed, Nov 14, 2012	2.78	2.79	2.63	2.67
4422	NYSE	NOK	Tue, Nov 13, 2012	2.64	2.70	2.63	2.69
4421	NYSE	NOK	Mon, Nov 12, 2012	2.72	2.74	2.67	2.71
4420	NYSE	NOK	Fri, Nov 9, 2012	2.62	2.67	2.61	2.65
4419	NYSE	NOK	Thu, Nov 8, 2012	2.64	2.68	2.60	2.62
4418	NYSE	NOK	Wed, Nov 7, 2012	2.69	2.71	2.60	2.64
4417	NYSE	NOK	Tue, Nov 6, 2012	2.77	2.82	2.75	2.77
4416	NYSE	NOK	Mon, Nov 5, 2012	2.77	2.83	2.74	2.77
4415	NYSE	NOK	Fri, Nov 2, 2012	2.81	2.85	2.76	2.80
4414	NYSE	NOK	Thu, Nov 1, 2012	2.76	2.86	2.74	2.85
4413	NYSE	NOK	Wed, Oct 31, 2012	2.70	2.72	2.65	2.67
4412	NYSE	NOK	Fri, Oct 26, 2012	2.60	2.61	2.56	2.56
4411	NYSE	NOK	Thu, Oct 25, 2012	2.63	2.66	2.61	2.63
4410	NYSE	NOK	Wed, Oct 24, 2012	2.65	2.67	2.56	2.56
4409	NYSE	NOK	Tue, Oct 23, 2012	2.62	2.72	2.61	2.68
4408	NYSE	NOK	Mon, Oct 22, 2012	2.84	2.87	2.76	2.81
4407	NYSE	NOK	Fri, Oct 19, 2012	2.84	2.85	2.70	2.74
4406	NYSE	NOK	Thu, Oct 18, 2012	2.82	2.95	2.74	2.80
4405	NYSE	NOK	Wed, Oct 17, 2012	2.87	2.94	2.81	2.94
4404	NYSE	NOK	Tue, Oct 16, 2012	2.75	2.85	2.74	2.82
4403	NYSE	NOK	Mon, Oct 15, 2012	2.60	2.69	2.58	2.68
4402	NYSE	NOK	Fri, Oct 12, 2012	2.55	2.59	2.53	2.56
4401	NYSE	NOK	Thu, Oct 11, 2012	2.57	2.60	2.52	2.55
4400	NYSE	NOK	Wed, Oct 10, 2012	2.63	2.65	2.52	2.60
4399	NYSE	NOK	Tue, Oct 9, 2012	2.73	2.76	2.67	2.68
4398	NYSE	NOK	Mon, Oct 8, 2012	2.65	2.68	2.65	2.68
4397	NYSE	NOK	Fri, Oct 5, 2012	2.70	2.71	2.65	2.68
4396	NYSE	NOK	Thu, Oct 4, 2012	2.66	2.69	2.60	2.64
4395	NYSE	NOK	Wed, Oct 3, 2012	2.63	2.67	2.58	2.66
4394	NYSE	NOK	Tue, Oct 2, 2012	2.78	2.81	2.59	2.62
4393	NYSE	NOK	Mon, Oct 1, 2012	2.59	2.79	2.59	2.76
4392	NYSE	NOK	Fri, Sep 28, 2012	2.64	2.67	2.55	2.58
4391	NYSE	NOK	Thu, Sep 27, 2012	2.65	2.69	2.60	2.67
4390	NYSE	NOK	Wed, Sep 26, 2012	2.64	2.65	2.53	2.59
4389	NYSE	NOK	Tue, Sep 25, 2012	2.77	2.78	2.68	2.70
4388	NYSE	NOK	Mon, Sep 24, 2012	2.70	2.77	2.67	2.74
4387	NYSE	NOK	Fri, Sep 21, 2012	2.79	2.82	2.67	2.77
4386	NYSE	NOK	Thu, Sep 20, 2012	2.83	2.87	2.81	2.85
4385	NYSE	NOK	Wed, Sep 19, 2012	2.87	2.90	2.83	2.89
4384	NYSE	NOK	Tue, Sep 18, 2012	2.87	2.95	2.83	2.90
4383	NYSE	NOK	Mon, Sep 17, 2012	3.05	3.09	2.91	2.97
4382	NYSE	NOK	Fri, Sep 14, 2012	3.01	3.14	2.90	2.98
4381	NYSE	NOK	Thu, Sep 13, 2012	2.80	2.97	2.78	2.94
4380	NYSE	NOK	Wed, Sep 12, 2012	2.94	2.98	2.71	2.75
4379	NYSE	NOK	Tue, Sep 11, 2012	2.79	2.81	2.74	2.79
4378	NYSE	NOK	Mon, Sep 10, 2012	2.65	2.68	2.59	2.63
4377	NYSE	NOK	Fri, Sep 7, 2012	2.52	2.65	2.48	2.64
4376	NYSE	NOK	Thu, Sep 6, 2012	2.39	2.51	2.27	2.46
4375	NYSE	NOK	Wed, Sep 5, 2012	2.89	2.90	2.36	2.38
4374	NYSE	NOK	Tue, Sep 4, 2012	2.90	2.95	2.82	2.83
4373	NYSE	NOK	Fri, Aug 31, 2012	2.82	2.86	2.75	2.82
4372	NYSE	NOK	Thu, Aug 30, 2012	2.93	2.94	2.73	2.75
4371	NYSE	NOK	Wed, Aug 29, 2012	2.93	2.96	2.78	2.90
4370	NYSE	NOK	Tue, Aug 28, 2012	3.20	3.21	3.00	3.03
4369	NYSE	NOK	Mon, Aug 27, 2012	3.31	3.39	3.25	3.25
4368	NYSE	NOK	Fri, Aug 24, 2012	3.08	3.21	3.06	3.08
4367	NYSE	NOK	Thu, Aug 23, 2012	2.95	3.21	2.92	3.20
4366	NYSE	NOK	Wed, Aug 22, 2012	2.88	2.89	2.81	2.88
4365	NYSE	NOK	Tue, Aug 21, 2012	2.78	2.85	2.73	2.76
4364	NYSE	NOK	Mon, Aug 20, 2012	2.74	2.81	2.70	2.75
4363	NYSE	NOK	Fri, Aug 17, 2012	2.76	2.79	2.71	2.74
4362	NYSE	NOK	Thu, Aug 16, 2012	2.66	2.73	2.58	2.64
4361	NYSE	NOK	Wed, Aug 15, 2012	2.52	2.64	2.51	2.64
4360	NYSE	NOK	Tue, Aug 14, 2012	2.50	2.51	2.41	2.49
4359	NYSE	NOK	Mon, Aug 13, 2012	2.77	2.80	2.58	2.61
4358	NYSE	NOK	Fri, Aug 10, 2012	2.80	2.85	2.70	2.76
4357	NYSE	NOK	Thu, Aug 9, 2012	2.77	2.93	2.73	2.93
4356	NYSE	NOK	Wed, Aug 8, 2012	2.55	2.69	2.51	2.67
4355	NYSE	NOK	Tue, Aug 7, 2012	2.68	2.69	2.58	2.65
4354	NYSE	NOK	Mon, Aug 6, 2012	2.47	2.54	2.42	2.51
4353	NYSE	NOK	Fri, Aug 3, 2012	2.32	2.41	2.29	2.37
4352	NYSE	NOK	Thu, Aug 2, 2012	2.35	2.37	2.17	2.27
4351	NYSE	NOK	Wed, Aug 1, 2012	2.43	2.72	2.32	2.38
4350	NYSE	NOK	Tue, Jul 31, 2012	2.29	2.41	2.24	2.41
4349	NYSE	NOK	Mon, Jul 30, 2012	2.16	2.20	2.10	2.17
4348	NYSE	NOK	Fri, Jul 27, 2012	2.07	2.16	2.07	2.11
4347	NYSE	NOK	Thu, Jul 26, 2012	1.95	2.02	1.91	2.02
4346	NYSE	NOK	Wed, Jul 25, 2012	1.82	1.86	1.80	1.84
4345	NYSE	NOK	Tue, Jul 24, 2012	1.78	1.82	1.75	1.76
4344	NYSE	NOK	Mon, Jul 23, 2012	1.67	1.83	1.67	1.83
4343	NYSE	NOK	Fri, Jul 20, 2012	1.73	1.76	1.67	1.71
4342	NYSE	NOK	Thu, Jul 19, 2012	1.95	1.96	1.77	1.85
4341	NYSE	NOK	Wed, Jul 18, 2012	1.66	1.73	1.63	1.73
4340	NYSE	NOK	Tue, Jul 17, 2012	1.80	1.80	1.69	1.69
4339	NYSE	NOK	Mon, Jul 16, 2012	1.84	1.88	1.80	1.80
4338	NYSE	NOK	Fri, Jul 13, 2012	1.86	1.91	1.82	1.84
4337	NYSE	NOK	Thu, Jul 12, 2012	1.93	1.94	1.87	1.88
4336	NYSE	NOK	Wed, Jul 11, 2012	1.84	1.94	1.83	1.90
4335	NYSE	NOK	Tue, Jul 10, 2012	1.82	1.83	1.77	1.80
4334	NYSE	NOK	Mon, Jul 9, 2012	1.87	1.90	1.83	1.84
4333	NYSE	NOK	Fri, Jul 6, 2012	1.96	1.97	1.92	1.92
4332	NYSE	NOK	Thu, Jul 5, 2012	2.04	2.05	2.00	2.02
4331	NYSE	NOK	Tue, Jul 3, 2012	2.11	2.14	2.10	2.13
4330	NYSE	NOK	Mon, Jul 2, 2012	2.11	2.14	2.08	2.14
4329	NYSE	NOK	Fri, Jun 29, 2012	2.19	2.20	2.04	2.07
4328	NYSE	NOK	Thu, Jun 28, 2012	2.14	2.16	2.08	2.11
4327	NYSE	NOK	Wed, Jun 27, 2012	2.21	2.23	2.14	2.19
4326	NYSE	NOK	Tue, Jun 26, 2012	2.11	2.20	2.09	2.16
4325	NYSE	NOK	Mon, Jun 25, 2012	2.24	2.25	2.14	2.19
4324	NYSE	NOK	Fri, Jun 22, 2012	2.41	2.43	2.37	2.38
4323	NYSE	NOK	Thu, Jun 21, 2012	2.49	2.49	2.36	2.38
4322	NYSE	NOK	Wed, Jun 20, 2012	2.51	2.53	2.46	2.50
4321	NYSE	NOK	Tue, Jun 19, 2012	2.52	2.58	2.50	2.54
4320	NYSE	NOK	Mon, Jun 18, 2012	2.48	2.55	2.46	2.51
4319	NYSE	NOK	Fri, Jun 15, 2012	2.37	2.49	2.36	2.48
4318	NYSE	NOK	Thu, Jun 14, 2012	2.44	2.51	2.30	2.35
4317	NYSE	NOK	Wed, Jun 13, 2012	2.79	2.84	2.78	2.79
4316	NYSE	NOK	Tue, Jun 12, 2012	2.83	2.88	2.80	2.87
4315	NYSE	NOK	Mon, Jun 11, 2012	2.95	2.96	2.76	2.77
4314	NYSE	NOK	Fri, Jun 8, 2012	2.96	3.03	2.86	3.02
4313	NYSE	NOK	Thu, Jun 7, 2012	2.88	2.90	2.82	2.83
4312	NYSE	NOK	Wed, Jun 6, 2012	2.81	2.88	2.80	2.88
4311	NYSE	NOK	Tue, Jun 5, 2012	2.65	2.76	2.64	2.76
4310	NYSE	NOK	Mon, Jun 4, 2012	2.67	2.69	2.61	2.61
4309	NYSE	NOK	Fri, Jun 1, 2012	2.65	2.68	2.61	2.64
4308	NYSE	NOK	Thu, May 31, 2012	2.69	2.71	2.63	2.67
4307	NYSE	NOK	Wed, May 30, 2012	2.80	2.81	2.73	2.74
4306	NYSE	NOK	Tue, May 29, 2012	2.90	2.95	2.88	2.95
4305	NYSE	NOK	Fri, May 25, 2012	2.72	2.84	2.71	2.82
4304	NYSE	NOK	Thu, May 24, 2012	2.74	2.75	2.70	2.74
4303	NYSE	NOK	Wed, May 23, 2012	2.80	2.81	2.68	2.73
4302	NYSE	NOK	Tue, May 22, 2012	2.91	2.93	2.87	2.88
4301	NYSE	NOK	Mon, May 21, 2012	2.87	3.03	2.87	3.02
4300	NYSE	NOK	Fri, May 18, 2012	2.82	2.88	2.82	2.85
4299	NYSE	NOK	Thu, May 17, 2012	2.82	2.86	2.79	2.80
4298	NYSE	NOK	Wed, May 16, 2012	2.90	2.92	2.80	2.80
4297	NYSE	NOK	Tue, May 15, 2012	2.96	2.98	2.88	2.89
4296	NYSE	NOK	Mon, May 14, 2012	3.05	3.08	3.01	3.05
4295	NYSE	NOK	Fri, May 11, 2012	3.22	3.38	3.18	3.20
4294	NYSE	NOK	Thu, May 10, 2012	3.21	3.31	3.19	3.24
4293	NYSE	NOK	Wed, May 9, 2012	3.18	3.23	3.13	3.15
4292	NYSE	NOK	Tue, May 8, 2012	3.27	3.31	3.19	3.29
4291	NYSE	NOK	Mon, May 7, 2012	3.13	3.24	3.13	3.21
4290	NYSE	NOK	Fri, May 4, 2012	3.29	3.30	3.12	3.15
4289	NYSE	NOK	Thu, May 3, 2012	3.59	3.62	3.54	3.54
4288	NYSE	NOK	Wed, May 2, 2012	3.57	3.67	3.55	3.58
4287	NYSE	NOK	Tue, May 1, 2012	3.69	3.75	3.64	3.68
4286	NYSE	NOK	Mon, Apr 30, 2012	3.66	3.67	3.60	3.65
4285	NYSE	NOK	Fri, Apr 27, 2012	3.69	3.73	3.65	3.67
4284	NYSE	NOK	Thu, Apr 26, 2012	3.70	3.74	3.65	3.66
4283	NYSE	NOK	Wed, Apr 25, 2012	3.75	3.82	3.72	3.75
4282	NYSE	NOK	Tue, Apr 24, 2012	3.54	3.69	3.54	3.63
4281	NYSE	NOK	Mon, Apr 23, 2012	3.63	3.67	3.60	3.65
4280	NYSE	NOK	Fri, Apr 20, 2012	3.73	3.77	3.69	3.70
4279	NYSE	NOK	Thu, Apr 19, 2012	3.83	3.93	3.79	3.82
4278	NYSE	NOK	Wed, Apr 18, 2012	3.99	4.05	3.95	3.97
4277	NYSE	NOK	Tue, Apr 17, 2012	4.08	4.16	4.04	4.06
4276	NYSE	NOK	Mon, Apr 16, 2012	3.94	4.18	3.90	4.09
4275	NYSE	NOK	Fri, Apr 13, 2012	4.12	4.13	4.01	4.02
4274	NYSE	NOK	Thu, Apr 12, 2012	4.12	4.24	4.01	4.23
4273	NYSE	NOK	Wed, Apr 11, 2012	4.36	4.41	4.20	4.24
4272	NYSE	NOK	Tue, Apr 10, 2012	5.12	5.18	5.01	5.03
4271	NYSE	NOK	Mon, Apr 9, 2012	5.12	5.16	5.02	5.14
4270	NYSE	NOK	Thu, Apr 5, 2012	5.09	5.17	5.08	5.11
4269	NYSE	NOK	Wed, Apr 4, 2012	5.19	5.20	5.06	5.07
4268	NYSE	NOK	Tue, Apr 3, 2012	5.51	5.52	5.30	5.31
4267	NYSE	NOK	Mon, Apr 2, 2012	5.40	5.51	5.38	5.47
4266	NYSE	NOK	Fri, Mar 30, 2012	5.49	5.53	5.42	5.49
4265	NYSE	NOK	Thu, Mar 29, 2012	5.44	5.49	5.34	5.42
4264	NYSE	NOK	Wed, Mar 28, 2012	5.54	5.57	5.46	5.54
4263	NYSE	NOK	Tue, Mar 27, 2012	5.42	5.49	5.36	5.37
4262	NYSE	NOK	Mon, Mar 26, 2012	5.37	5.39	5.29	5.34
4261	NYSE	NOK	Fri, Mar 23, 2012	5.24	5.35	5.19	5.29
4260	NYSE	NOK	Thu, Mar 22, 2012	5.22	5.29	5.18	5.25
4259	NYSE	NOK	Wed, Mar 21, 2012	5.42	5.43	5.31	5.33
4258	NYSE	NOK	Tue, Mar 20, 2012	5.49	5.51	5.40	5.42
4257	NYSE	NOK	Mon, Mar 19, 2012	5.38	5.49	5.38	5.40
4256	NYSE	NOK	Fri, Mar 16, 2012	5.26	5.40	5.22	5.33
4255	NYSE	NOK	Thu, Mar 15, 2012	5.03	5.40	4.98	5.22
4254	NYSE	NOK	Wed, Mar 14, 2012	5.02	5.03	4.90	4.94
4253	NYSE	NOK	Tue, Mar 13, 2012	5.04	5.05	4.99	5.05
4252	NYSE	NOK	Mon, Mar 12, 2012	5.02	5.04	5.00	5.00
4251	NYSE	NOK	Fri, Mar 9, 2012	5.10	5.12	5.05	5.06
4250	NYSE	NOK	Thu, Mar 8, 2012	5.05	5.15	5.02	5.08
4249	NYSE	NOK	Wed, Mar 7, 2012	5.04	5.10	4.99	5.06
4248	NYSE	NOK	Tue, Mar 6, 2012	4.98	5.02	4.95	4.96
4247	NYSE	NOK	Mon, Mar 5, 2012	5.21	5.21	5.12	5.17
4246	NYSE	NOK	Fri, Mar 2, 2012	5.21	5.24	5.15	5.23
4245	NYSE	NOK	Thu, Mar 1, 2012	5.31	5.36	5.13	5.29
4244	NYSE	NOK	Wed, Feb 29, 2012	5.35	5.41	5.23	5.29
4243	NYSE	NOK	Tue, Feb 28, 2012	5.44	5.46	5.34	5.37
4242	NYSE	NOK	Mon, Feb 27, 2012	5.44	5.49	5.40	5.44
4241	NYSE	NOK	Fri, Feb 24, 2012	5.79	5.87	5.75	5.80
4240	NYSE	NOK	Thu, Feb 23, 2012	5.44	5.54	5.41	5.54
4239	NYSE	NOK	Wed, Feb 22, 2012	5.60	5.63	5.55	5.56
4238	NYSE	NOK	Tue, Feb 21, 2012	5.54	5.65	5.51	5.58
4237	NYSE	NOK	Fri, Feb 17, 2012	5.34	5.50	5.33	5.49
4236	NYSE	NOK	Thu, Feb 16, 2012	5.13	5.22	5.12	5.21
4235	NYSE	NOK	Wed, Feb 15, 2012	5.15	5.19	5.09	5.10
4234	NYSE	NOK	Tue, Feb 14, 2012	5.10	5.14	5.06	5.13
4233	NYSE	NOK	Mon, Feb 13, 2012	5.05	5.11	4.98	5.10
4232	NYSE	NOK	Fri, Feb 10, 2012	5.01	5.04	4.95	4.96
4231	NYSE	NOK	Thu, Feb 9, 2012	5.17	5.19	5.05	5.07
4230	NYSE	NOK	Wed, Feb 8, 2012	5.16	5.24	5.15	5.21
4229	NYSE	NOK	Tue, Feb 7, 2012	5.15	5.21	5.12	5.13
4228	NYSE	NOK	Mon, Feb 6, 2012	5.00	5.05	4.98	5.04
4227	NYSE	NOK	Fri, Feb 3, 2012	5.06	5.14	5.05	5.12
4226	NYSE	NOK	Thu, Feb 2, 2012	5.04	5.07	5.00	5.02
4225	NYSE	NOK	Wed, Feb 1, 2012	5.10	5.20	5.08	5.10
4224	NYSE	NOK	Tue, Jan 31, 2012	5.07	5.08	4.97	5.04
4223	NYSE	NOK	Mon, Jan 30, 2012	4.97	5.08	4.93	5.05
4222	NYSE	NOK	Fri, Jan 27, 2012	5.23	5.28	5.07	5.08
4221	NYSE	NOK	Thu, Jan 26, 2012	5.46	5.52	5.36	5.40
4220	NYSE	NOK	Wed, Jan 25, 2012	5.20	5.30	5.16	5.27
4219	NYSE	NOK	Tue, Jan 24, 2012	5.27	5.37	5.25	5.27
4218	NYSE	NOK	Mon, Jan 23, 2012	5.63	5.76	5.63	5.73
4217	NYSE	NOK	Fri, Jan 20, 2012	5.68	5.70	5.60	5.61
4216	NYSE	NOK	Thu, Jan 19, 2012	5.61	5.78	5.59	5.76
4215	NYSE	NOK	Wed, Jan 18, 2012	5.65	5.68	5.58	5.67
4214	NYSE	NOK	Tue, Jan 17, 2012	5.41	5.67	5.36	5.64
4213	NYSE	NOK	Fri, Jan 13, 2012	5.22	5.25	5.13	5.21
4212	NYSE	NOK	Thu, Jan 12, 2012	5.33	5.36	5.24	5.31
4211	NYSE	NOK	Wed, Jan 11, 2012	5.33	5.34	5.23	5.32
4210	NYSE	NOK	Tue, Jan 10, 2012	5.34	5.44	5.31	5.39
4209	NYSE	NOK	Mon, Jan 9, 2012	5.21	5.25	5.14	5.23
4208	NYSE	NOK	Fri, Jan 6, 2012	5.35	5.35	5.19	5.24
4207	NYSE	NOK	Thu, Jan 5, 2012	5.22	5.55	5.21	5.41
4206	NYSE	NOK	Wed, Jan 4, 2012	5.03	5.09	4.97	5.08
4205	NYSE	NOK	Tue, Jan 3, 2012	5.17	5.20	5.11	5.14
4204	NYSE	NOK	Fri, Dec 30, 2011	4.78	4.91	4.77	4.82
4203	NYSE	NOK	Thu, Dec 29, 2011	4.76	4.88	4.73	4.77
4202	NYSE	NOK	Wed, Dec 28, 2011	4.80	4.80	4.67	4.74
4201	NYSE	NOK	Tue, Dec 27, 2011	4.86	4.88	4.76	4.78
4200	NYSE	NOK	Fri, Dec 23, 2011	4.92	4.94	4.86	4.92
4199	NYSE	NOK	Thu, Dec 22, 2011	4.85	4.97	4.82	4.95
4198	NYSE	NOK	Wed, Dec 21, 2011	4.81	4.85	4.70	4.85
4197	NYSE	NOK	Tue, Dec 20, 2011	4.75	4.83	4.69	4.80
4196	NYSE	NOK	Mon, Dec 19, 2011	4.71	4.73	4.46	4.51
4195	NYSE	NOK	Fri, Dec 16, 2011	4.83	4.85	4.62	4.68
4194	NYSE	NOK	Thu, Dec 15, 2011	4.98	5.01	4.85	4.86
4193	NYSE	NOK	Wed, Dec 14, 2011	5.07	5.16	4.96	5.02
4192	NYSE	NOK	Tue, Dec 13, 2011	5.08	5.18	4.96	4.99
4191	NYSE	NOK	Mon, Dec 12, 2011	5.02	5.03	4.90	4.96
4190	NYSE	NOK	Fri, Dec 9, 2011	5.00	5.19	4.99	5.16
4189	NYSE	NOK	Thu, Dec 8, 2011	5.09	5.12	4.98	5.00
4188	NYSE	NOK	Wed, Dec 7, 2011	5.27	5.34	5.20	5.33
4187	NYSE	NOK	Tue, Dec 6, 2011	5.35	5.44	5.32	5.41
4186	NYSE	NOK	Mon, Dec 5, 2011	5.52	5.53	5.32	5.37
4185	NYSE	NOK	Fri, Dec 2, 2011	5.69	5.70	5.52	5.62
4184	NYSE	NOK	Thu, Dec 1, 2011	5.80	5.82	5.57	5.67
4183	NYSE	NOK	Wed, Nov 30, 2011	5.69	5.80	5.65	5.79
4182	NYSE	NOK	Tue, Nov 29, 2011	5.60	5.63	5.42	5.50
4181	NYSE	NOK	Mon, Nov 28, 2011	5.69	5.69	5.55	5.61
4180	NYSE	NOK	Fri, Nov 25, 2011	5.36	5.46	5.27	5.29
4179	NYSE	NOK	Wed, Nov 23, 2011	5.59	5.63	5.39	5.47
4178	NYSE	NOK	Tue, Nov 22, 2011	5.81	5.87	5.53	5.56
4177	NYSE	NOK	Mon, Nov 21, 2011	6.31	6.33	6.00	6.02
4176	NYSE	NOK	Fri, Nov 18, 2011	6.55	6.58	6.45	6.51
4175	NYSE	NOK	Thu, Nov 17, 2011	6.60	6.69	6.47	6.50
4174	NYSE	NOK	Wed, Nov 16, 2011	6.59	6.69	6.55	6.56
4173	NYSE	NOK	Tue, Nov 15, 2011	6.47	6.60	6.42	6.58
4172	NYSE	NOK	Mon, Nov 14, 2011	6.62	6.64	6.47	6.54
4171	NYSE	NOK	Fri, Nov 11, 2011	6.60	6.80	6.55	6.75
4170	NYSE	NOK	Thu, Nov 10, 2011	6.53	6.56	6.38	6.45
4169	NYSE	NOK	Wed, Nov 9, 2011	6.53	6.53	6.36	6.38
4168	NYSE	NOK	Tue, Nov 8, 2011	6.82	6.91	6.69	6.82
4167	NYSE	NOK	Mon, Nov 7, 2011	6.74	6.83	6.67	6.81
4166	NYSE	NOK	Fri, Nov 4, 2011	6.74	6.74	6.53	6.67
4165	NYSE	NOK	Thu, Nov 3, 2011	6.65	6.89	6.50	6.85
4164	NYSE	NOK	Wed, Nov 2, 2011	6.46	6.56	6.36	6.48
4163	NYSE	NOK	Tue, Nov 1, 2011	6.25	6.45	6.19	6.31
4162	NYSE	NOK	Mon, Oct 31, 2011	7.03	7.07	6.73	6.73
4161	NYSE	NOK	Fri, Oct 28, 2011	7.12	7.20	7.11	7.18
4160	NYSE	NOK	Thu, Oct 27, 2011	7.22	7.38	7.03	7.31
4159	NYSE	NOK	Wed, Oct 26, 2011	6.90	6.92	6.53	6.77
4158	NYSE	NOK	Tue, Oct 25, 2011	6.71	6.87	6.60	6.71
4157	NYSE	NOK	Mon, Oct 24, 2011	6.61	6.82	6.59	6.76
4156	NYSE	NOK	Fri, Oct 21, 2011	6.45	6.61	6.44	6.61
4155	NYSE	NOK	Thu, Oct 20, 2011	6.66	6.72	6.35	6.50
4154	NYSE	NOK	Wed, Oct 19, 2011	6.12	6.19	6.00	6.12
4153	NYSE	NOK	Tue, Oct 18, 2011	6.02	6.18	5.95	6.09
4152	NYSE	NOK	Mon, Oct 17, 2011	6.21	6.24	6.00	6.00
4151	NYSE	NOK	Fri, Oct 14, 2011	6.33	6.37	6.22	6.34
4150	NYSE	NOK	Thu, Oct 13, 2011	6.33	6.34	6.12	6.29
4149	NYSE	NOK	Wed, Oct 12, 2011	6.38	6.45	6.34	6.36
4148	NYSE	NOK	Tue, Oct 11, 2011	6.10	6.20	6.07	6.18
4147	NYSE	NOK	Mon, Oct 10, 2011	6.08	6.20	6.06	6.19
4146	NYSE	NOK	Fri, Oct 7, 2011	5.97	5.97	5.83	5.84
4145	NYSE	NOK	Thu, Oct 6, 2011	5.56	5.92	5.55	5.92
4144	NYSE	NOK	Wed, Oct 5, 2011	5.39	5.59	5.33	5.58
4143	NYSE	NOK	Tue, Oct 4, 2011	5.22	5.41	5.10	5.39
4142	NYSE	NOK	Mon, Oct 3, 2011	5.72	5.74	5.43	5.44
4141	NYSE	NOK	Fri, Sep 30, 2011	5.59	5.79	5.58	5.66
4140	NYSE	NOK	Thu, Sep 29, 2011	5.79	5.83	5.63	5.77
4139	NYSE	NOK	Wed, Sep 28, 2011	5.68	5.72	5.54	5.55
4138	NYSE	NOK	Tue, Sep 27, 2011	5.68	5.75	5.60	5.63
4137	NYSE	NOK	Mon, Sep 26, 2011	5.36	5.51	5.21	5.47
4136	NYSE	NOK	Fri, Sep 23, 2011	5.14	5.31	5.13	5.24
4135	NYSE	NOK	Thu, Sep 22, 2011	5.36	5.39	5.20	5.26
4134	NYSE	NOK	Wed, Sep 21, 2011	5.82	5.84	5.56	5.57
4133	NYSE	NOK	Tue, Sep 20, 2011	5.95	5.97	5.78	5.89
4132	NYSE	NOK	Mon, Sep 19, 2011	5.84	5.90	5.75	5.87
4131	NYSE	NOK	Fri, Sep 16, 2011	6.20	6.20	5.95	6.03
4130	NYSE	NOK	Thu, Sep 15, 2011	6.28	6.34	6.09	6.26
4129	NYSE	NOK	Wed, Sep 14, 2011	5.93	6.10	5.81	6.06
4128	NYSE	NOK	Tue, Sep 13, 2011	5.84	5.91	5.77	5.87
4127	NYSE	NOK	Mon, Sep 12, 2011	5.79	5.91	5.75	5.87
4126	NYSE	NOK	Fri, Sep 9, 2011	6.18	6.24	5.96	5.98
4125	NYSE	NOK	Thu, Sep 8, 2011	6.46	6.53	6.31	6.34
4124	NYSE	NOK	Wed, Sep 7, 2011	6.34	6.39	6.25	6.39
4123	NYSE	NOK	Tue, Sep 6, 2011	6.02	6.20	6.00	6.14
4122	NYSE	NOK	Fri, Sep 2, 2011	6.38	6.44	6.26	6.34
4121	NYSE	NOK	Thu, Sep 1, 2011	6.69	6.84	6.55	6.63
4120	NYSE	NOK	Wed, Aug 31, 2011	6.51	6.59	6.41	6.44
4119	NYSE	NOK	Tue, Aug 30, 2011	6.15	6.48	6.11	6.44
4118	NYSE	NOK	Mon, Aug 29, 2011	6.03	6.18	6.01	6.18
4117	NYSE	NOK	Fri, Aug 26, 2011	5.80	5.97	5.65	5.92
4116	NYSE	NOK	Thu, Aug 25, 2011	6.06	6.10	5.85	5.89
4115	NYSE	NOK	Wed, Aug 24, 2011	6.03	6.11	5.92	6.06
4114	NYSE	NOK	Tue, Aug 23, 2011	5.97	6.11	5.90	6.11
4113	NYSE	NOK	Mon, Aug 22, 2011	5.94	5.95	5.80	5.88
4112	NYSE	NOK	Fri, Aug 19, 2011	5.76	5.99	5.74	5.80
4111	NYSE	NOK	Thu, Aug 18, 2011	5.71	5.92	5.50	5.74
4110	NYSE	NOK	Wed, Aug 17, 2011	5.95	6.09	5.89	5.93
4109	NYSE	NOK	Tue, Aug 16, 2011	6.19	6.34	6.00	6.09
4108	NYSE	NOK	Mon, Aug 15, 2011	5.96	6.34	5.88	6.29
4107	NYSE	NOK	Fri, Aug 12, 2011	5.32	5.40	5.20	5.36
4106	NYSE	NOK	Thu, Aug 11, 2011	4.87	5.19	4.82	5.10
4105	NYSE	NOK	Wed, Aug 10, 2011	5.10	5.13	4.87	4.88
4104	NYSE	NOK	Tue, Aug 9, 2011	5.09	5.21	4.95	5.20
4103	NYSE	NOK	Mon, Aug 8, 2011	4.99	5.10	4.85	4.88
4102	NYSE	NOK	Fri, Aug 5, 2011	5.26	5.34	4.97	5.25
4101	NYSE	NOK	Thu, Aug 4, 2011	5.20	5.24	5.02	5.02
4100	NYSE	NOK	Wed, Aug 3, 2011	5.45	5.47	5.28	5.42
4099	NYSE	NOK	Tue, Aug 2, 2011	5.39	5.51	5.34	5.34
4098	NYSE	NOK	Mon, Aug 1, 2011	5.79	5.80	5.48	5.55
4097	NYSE	NOK	Fri, Jul 29, 2011	5.75	5.81	5.70	5.80
4096	NYSE	NOK	Thu, Jul 28, 2011	5.71	5.81	5.68	5.71
4095	NYSE	NOK	Wed, Jul 27, 2011	5.79	5.85	5.72	5.73
4094	NYSE	NOK	Tue, Jul 26, 2011	5.80	5.92	5.78	5.89
4093	NYSE	NOK	Mon, Jul 25, 2011	5.76	5.78	5.70	5.72
4092	NYSE	NOK	Fri, Jul 22, 2011	5.98	6.00	5.83	5.86
4091	NYSE	NOK	Thu, Jul 21, 2011	5.94	6.25	5.90	6.13
4090	NYSE	NOK	Wed, Jul 20, 2011	5.74	5.88	5.68	5.79
4089	NYSE	NOK	Tue, Jul 19, 2011	5.46	5.58	5.45	5.56
4088	NYSE	NOK	Mon, Jul 18, 2011	5.46	5.50	5.31	5.42
4087	NYSE	NOK	Fri, Jul 15, 2011	5.58	5.59	5.51	5.54
4086	NYSE	NOK	Thu, Jul 14, 2011	5.71	5.76	5.51	5.54
4085	NYSE	NOK	Wed, Jul 13, 2011	5.66	5.75	5.63	5.67
4084	NYSE	NOK	Tue, Jul 12, 2011	5.89	5.91	5.79	5.80
4083	NYSE	NOK	Mon, Jul 11, 2011	5.99	6.03	5.93	5.96
4082	NYSE	NOK	Fri, Jul 8, 2011	6.30	6.31	6.18	6.22
4081	NYSE	NOK	Thu, Jul 7, 2011	6.44	6.49	6.38	6.46
4080	NYSE	NOK	Wed, Jul 6, 2011	6.35	6.36	6.25	6.25
4079	NYSE	NOK	Tue, Jul 5, 2011	6.26	6.34	6.24	6.32
4078	NYSE	NOK	Fri, Jul 1, 2011	6.39	6.48	6.30	6.42
4077	NYSE	NOK	Thu, Jun 30, 2011	6.39	6.51	6.36	6.42
4076	NYSE	NOK	Wed, Jun 29, 2011	6.19	6.42	6.13	6.33
4075	NYSE	NOK	Tue, Jun 28, 2011	6.05	6.11	6.03	6.11
4074	NYSE	NOK	Mon, Jun 27, 2011	5.98	6.18	5.97	6.04
4073	NYSE	NOK	Fri, Jun 24, 2011	6.03	6.04	5.88	5.88
4072	NYSE	NOK	Thu, Jun 23, 2011	5.86	6.03	5.83	6.02
4071	NYSE	NOK	Wed, Jun 22, 2011	6.14	6.14	6.02	6.04
4070	NYSE	NOK	Tue, Jun 21, 2011	5.95	6.10	5.91	6.06
4069	NYSE	NOK	Mon, Jun 20, 2011	5.93	5.95	5.79	5.85
4068	NYSE	NOK	Fri, Jun 17, 2011	6.14	6.15	5.98	6.02
4067	NYSE	NOK	Thu, Jun 16, 2011	5.87	5.96	5.81	5.94
4066	NYSE	NOK	Wed, Jun 15, 2011	5.99	6.08	5.90	5.95
4065	NYSE	NOK	Tue, Jun 14, 2011	6.33	6.41	6.25	6.26
4064	NYSE	NOK	Mon, Jun 13, 2011	6.23	6.28	6.11	6.11
4063	NYSE	NOK	Fri, Jun 10, 2011	6.28	6.34	6.17	6.29
4062	NYSE	NOK	Thu, Jun 9, 2011	6.23	6.35	6.21	6.29
4061	NYSE	NOK	Wed, Jun 8, 2011	6.37	6.37	6.22	6.23
4060	NYSE	NOK	Tue, Jun 7, 2011	6.59	6.63	6.51	6.54
4059	NYSE	NOK	Mon, Jun 6, 2011	6.72	6.80	6.60	6.60
4058	NYSE	NOK	Fri, Jun 3, 2011	6.54	6.73	6.51	6.66
4057	NYSE	NOK	Thu, Jun 2, 2011	6.73	6.76	6.54	6.57
4056	NYSE	NOK	Wed, Jun 1, 2011	6.51	7.03	6.45	6.69
4055	NYSE	NOK	Tue, May 31, 2011	7.10	7.16	6.79	7.02
4054	NYSE	NOK	Fri, May 27, 2011	8.19	8.22	8.15	8.20
4053	NYSE	NOK	Thu, May 26, 2011	8.15	8.17	8.04	8.09
4052	NYSE	NOK	Wed, May 25, 2011	8.07	8.21	8.06	8.16
4051	NYSE	NOK	Tue, May 24, 2011	8.20	8.24	8.10	8.13
4050	NYSE	NOK	Mon, May 23, 2011	8.09	8.16	8.02	8.11
4049	NYSE	NOK	Fri, May 20, 2011	8.50	8.51	8.30	8.31
4048	NYSE	NOK	Thu, May 19, 2011	8.52	8.56	8.45	8.55
4047	NYSE	NOK	Wed, May 18, 2011	8.56	8.61	8.51	8.59
4046	NYSE	NOK	Tue, May 17, 2011	8.57	8.63	8.50	8.56
4045	NYSE	NOK	Mon, May 16, 2011	8.65	8.73	8.55	8.61
4044	NYSE	NOK	Fri, May 13, 2011	8.62	8.63	8.43	8.54
4043	NYSE	NOK	Thu, May 12, 2011	8.64	8.69	8.54	8.66
4042	NYSE	NOK	Wed, May 11, 2011	8.70	8.76	8.57	8.63
4041	NYSE	NOK	Tue, May 10, 2011	8.51	8.80	8.48	8.74
4040	NYSE	NOK	Mon, May 9, 2011	8.44	8.49	8.35	8.41
4039	NYSE	NOK	Fri, May 6, 2011	8.59	8.63	8.38	8.44
4038	NYSE	NOK	Thu, May 5, 2011	8.51	8.56	8.42	8.47
4037	NYSE	NOK	Wed, May 4, 2011	8.86	8.87	8.55	8.60
4036	NYSE	NOK	Tue, May 3, 2011	9.31	9.38	9.26	9.31
4035	NYSE	NOK	Mon, May 2, 2011	9.32	9.33	9.20	9.24
4034	NYSE	NOK	Fri, Apr 29, 2011	9.32	9.32	9.15	9.23
4033	NYSE	NOK	Thu, Apr 28, 2011	9.30	9.42	9.22	9.26
4032	NYSE	NOK	Wed, Apr 27, 2011	9.03	9.25	8.97	9.18
4031	NYSE	NOK	Tue, Apr 26, 2011	8.66	8.93	8.64	8.86
4030	NYSE	NOK	Mon, Apr 25, 2011	8.65	8.77	8.58	8.68
4029	NYSE	NOK	Thu, Apr 21, 2011	8.81	8.82	8.46	8.63
4028	NYSE	NOK	Wed, Apr 20, 2011	8.53	8.67	8.51	8.59
4027	NYSE	NOK	Tue, Apr 19, 2011	8.35	8.38	8.26	8.32
4026	NYSE	NOK	Mon, Apr 18, 2011	8.38	8.47	8.29	8.40
4025	NYSE	NOK	Fri, Apr 15, 2011	8.57	8.69	8.55	8.66
4024	NYSE	NOK	Thu, Apr 14, 2011	8.63	8.71	8.60	8.68
4023	NYSE	NOK	Wed, Apr 13, 2011	8.88	8.88	8.65	8.74
4022	NYSE	NOK	Tue, Apr 12, 2011	8.95	8.96	8.69	8.73
4021	NYSE	NOK	Mon, Apr 11, 2011	9.09	9.12	8.99	9.03
4020	NYSE	NOK	Fri, Apr 8, 2011	9.06	9.08	8.98	9.02
4019	NYSE	NOK	Thu, Apr 7, 2011	9.00	9.09	8.92	8.97
4018	NYSE	NOK	Wed, Apr 6, 2011	8.82	9.06	8.81	9.02
4017	NYSE	NOK	Tue, Apr 5, 2011	8.75	8.84	8.72	8.77
4016	NYSE	NOK	Mon, Apr 4, 2011	8.62	8.74	8.59	8.72
4015	NYSE	NOK	Fri, Apr 1, 2011	8.44	8.59	8.36	8.55
4014	NYSE	NOK	Thu, Mar 31, 2011	8.55	8.60	8.51	8.51
4013	NYSE	NOK	Wed, Mar 30, 2011	8.61	8.67	8.56	8.62
4012	NYSE	NOK	Tue, Mar 29, 2011	8.65	8.72	8.58	8.68
4011	NYSE	NOK	Mon, Mar 28, 2011	8.69	8.80	8.66	8.74
4010	NYSE	NOK	Fri, Mar 25, 2011	8.40	8.44	8.31	8.35
4009	NYSE	NOK	Thu, Mar 24, 2011	8.43	8.49	8.38	8.45
4008	NYSE	NOK	Wed, Mar 23, 2011	8.23	8.41	8.19	8.38
4007	NYSE	NOK	Tue, Mar 22, 2011	8.41	8.42	8.30	8.38
4006	NYSE	NOK	Mon, Mar 21, 2011	8.46	8.46	8.32	8.40
4005	NYSE	NOK	Fri, Mar 18, 2011	8.32	8.35	8.24	8.28
4004	NYSE	NOK	Thu, Mar 17, 2011	8.08	8.13	8.00	8.02
4003	NYSE	NOK	Wed, Mar 16, 2011	8.04	8.13	7.80	7.89
4002	NYSE	NOK	Tue, Mar 15, 2011	7.74	8.11	7.73	8.06
4001	NYSE	NOK	Mon, Mar 14, 2011	8.24	8.30	8.19	8.30
4000	NYSE	NOK	Fri, Mar 11, 2011	8.32	8.52	8.31	8.49
3999	NYSE	NOK	Thu, Mar 10, 2011	8.50	8.54	8.38	8.40
3998	NYSE	NOK	Wed, Mar 9, 2011	8.59	8.67	8.55	8.60
3997	NYSE	NOK	Tue, Mar 8, 2011	8.38	8.56	8.31	8.51
3996	NYSE	NOK	Mon, Mar 7, 2011	8.51	8.51	8.30	8.34
3995	NYSE	NOK	Fri, Mar 4, 2011	8.54	8.55	8.40	8.49
3994	NYSE	NOK	Thu, Mar 3, 2011	8.74	8.76	8.55	8.65
3993	NYSE	NOK	Wed, Mar 2, 2011	8.60	8.73	8.59	8.68
3992	NYSE	NOK	Tue, Mar 1, 2011	8.73	8.81	8.62	8.62
3991	NYSE	NOK	Mon, Feb 28, 2011	8.68	8.70	8.59	8.63
3990	NYSE	NOK	Fri, Feb 25, 2011	8.67	8.69	8.56	8.65
3989	NYSE	NOK	Thu, Feb 24, 2011	8.66	8.75	8.56	8.63
3988	NYSE	NOK	Wed, Feb 23, 2011	8.71	8.75	8.44	8.58
3987	NYSE	NOK	Tue, Feb 22, 2011	8.88	8.93	8.81	8.87
3986	NYSE	NOK	Fri, Feb 18, 2011	9.13	9.21	9.08	9.19
3985	NYSE	NOK	Thu, Feb 17, 2011	9.05	9.10	8.99	9.08
3984	NYSE	NOK	Wed, Feb 16, 2011	9.16	9.17	9.02	9.10
3983	NYSE	NOK	Tue, Feb 15, 2011	8.86	9.13	8.84	9.07
3982	NYSE	NOK	Mon, Feb 14, 2011	9.01	9.02	8.79	8.84
3981	NYSE	NOK	Fri, Feb 11, 2011	9.61	9.74	9.09	9.36
3980	NYSE	NOK	Thu, Feb 10, 2011	11.27	11.30	10.77	10.88
3979	NYSE	NOK	Wed, Feb 9, 2011	11.39	11.75	11.38	11.73
3978	NYSE	NOK	Tue, Feb 8, 2011	11.23	11.32	11.15	11.28
3977	NYSE	NOK	Mon, Feb 7, 2011	11.24	11.37	11.21	11.29
3976	NYSE	NOK	Fri, Feb 4, 2011	11.06	11.07	10.91	11.06
3975	NYSE	NOK	Thu, Feb 3, 2011	11.21	11.21	11.01	11.19
3974	NYSE	NOK	Wed, Feb 2, 2011	11.14	11.46	11.10	11.35
3973	NYSE	NOK	Tue, Feb 1, 2011	10.58	10.89	10.57	10.85
3972	NYSE	NOK	Mon, Jan 31, 2011	10.63	10.75	10.55	10.70
3971	NYSE	NOK	Fri, Jan 28, 2011	10.63	10.90	10.55	10.57
3970	NYSE	NOK	Thu, Jan 27, 2011	10.59	10.67	10.40	10.56
3969	NYSE	NOK	Wed, Jan 26, 2011	10.59	10.75	10.57	10.73
3968	NYSE	NOK	Tue, Jan 25, 2011	10.62	10.63	10.37	10.59
3967	NYSE	NOK	Mon, Jan 24, 2011	10.71	10.93	10.70	10.91
3966	NYSE	NOK	Fri, Jan 21, 2011	10.74	10.88	10.59	10.78
3965	NYSE	NOK	Thu, Jan 20, 2011	10.38	10.56	10.36	10.48
3964	NYSE	NOK	Wed, Jan 19, 2011	10.48	10.48	10.20	10.28
3963	NYSE	NOK	Tue, Jan 18, 2011	10.80	10.86	10.61	10.66
3962	NYSE	NOK	Fri, Jan 14, 2011	10.84	11.01	10.83	10.99
3961	NYSE	NOK	Thu, Jan 13, 2011	11.00	11.02	10.82	10.88
3960	NYSE	NOK	Wed, Jan 12, 2011	10.62	10.79	10.60	10.76
3959	NYSE	NOK	Tue, Jan 11, 2011	10.43	10.47	10.35	10.45
3958	NYSE	NOK	Mon, Jan 10, 2011	10.37	10.42	10.29	10.37
3957	NYSE	NOK	Fri, Jan 7, 2011	10.57	10.62	10.42	10.51
3956	NYSE	NOK	Thu, Jan 6, 2011	10.71	10.72	10.51	10.59
3955	NYSE	NOK	Wed, Jan 5, 2011	10.64	10.77	10.62	10.66
3954	NYSE	NOK	Tue, Jan 4, 2011	10.84	10.86	10.56	10.86
3953	NYSE	NOK	Mon, Jan 3, 2011	10.58	10.74	10.55	10.66
3952	NYSE	NOK	Fri, Dec 31, 2010	10.24	10.38	10.24	10.32
3951	NYSE	NOK	Thu, Dec 30, 2010	10.25	10.27	10.22	10.24
3950	NYSE	NOK	Wed, Dec 29, 2010	10.21	10.29	10.20	10.26
3949	NYSE	NOK	Tue, Dec 28, 2010	10.23	10.24	10.15	10.18
3948	NYSE	NOK	Mon, Dec 27, 2010	10.18	10.24	10.15	10.22
3947	NYSE	NOK	Thu, Dec 23, 2010	10.21	10.28	10.18	10.25
3946	NYSE	NOK	Wed, Dec 22, 2010	10.25	10.39	10.22	10.26
3945	NYSE	NOK	Tue, Dec 21, 2010	10.03	10.25	10.02	10.19
3944	NYSE	NOK	Mon, Dec 20, 2010	9.93	9.95	9.85	9.90
3943	NYSE	NOK	Fri, Dec 17, 2010	9.99	10.00	9.81	9.93
3942	NYSE	NOK	Thu, Dec 16, 2010	9.86	9.92	9.80	9.91
3941	NYSE	NOK	Wed, Dec 15, 2010	9.93	9.99	9.83	9.86
3940	NYSE	NOK	Tue, Dec 14, 2010	9.84	9.98	9.80	9.95
3939	NYSE	NOK	Mon, Dec 13, 2010	9.92	10.05	9.88	9.96
3938	NYSE	NOK	Fri, Dec 10, 2010	9.74	9.83	9.73	9.81
3937	NYSE	NOK	Thu, Dec 9, 2010	10.00	10.02	9.72	9.76
3936	NYSE	NOK	Wed, Dec 8, 2010	10.07	10.13	10.02	10.09
3935	NYSE	NOK	Tue, Dec 7, 2010	10.21	10.22	10.03	10.04
3934	NYSE	NOK	Mon, Dec 6, 2010	9.87	9.95	9.76	9.93
3933	NYSE	NOK	Fri, Dec 3, 2010	9.95	10.07	9.91	10.00
3932	NYSE	NOK	Thu, Dec 2, 2010	9.50	9.79	9.49	9.77
3931	NYSE	NOK	Wed, Dec 1, 2010	9.50	9.66	9.49	9.60
3930	NYSE	NOK	Tue, Nov 30, 2010	9.10	9.34	9.08	9.23
3929	NYSE	NOK	Mon, Nov 29, 2010	9.29	9.34	9.19	9.34
3928	NYSE	NOK	Fri, Nov 26, 2010	9.52	9.56	9.51	9.55
3927	NYSE	NOK	Wed, Nov 24, 2010	9.56	9.65	9.52	9.63
3926	NYSE	NOK	Tue, Nov 23, 2010	9.64	9.70	9.56	9.57
3925	NYSE	NOK	Mon, Nov 22, 2010	9.91	10.01	9.85	9.99
3924	NYSE	NOK	Fri, Nov 19, 2010	10.10	10.12	10.01	10.12
3923	NYSE	NOK	Thu, Nov 18, 2010	10.24	10.33	10.10	10.31
3922	NYSE	NOK	Wed, Nov 17, 2010	10.07	10.21	10.05	10.16
3921	NYSE	NOK	Tue, Nov 16, 2010	10.18	10.20	9.91	10.08
3920	NYSE	NOK	Mon, Nov 15, 2010	10.37	10.40	10.29	10.31
3919	NYSE	NOK	Fri, Nov 12, 2010	10.45	10.57	10.21	10.28
3918	NYSE	NOK	Thu, Nov 11, 2010	10.51	10.59	10.42	10.57
3917	NYSE	NOK	Wed, Nov 10, 2010	10.77	10.77	10.53	10.75
3916	NYSE	NOK	Tue, Nov 9, 2010	10.82	10.88	10.61	10.67
3915	NYSE	NOK	Mon, Nov 8, 2010	10.54	10.67	10.50	10.57
3914	NYSE	NOK	Fri, Nov 5, 2010	10.74	10.78	10.63	10.77
3913	NYSE	NOK	Thu, Nov 4, 2010	10.86	10.87	10.66	10.74
3912	NYSE	NOK	Wed, Nov 3, 2010	10.60	10.61	10.38	10.58
3911	NYSE	NOK	Tue, Nov 2, 2010	10.57	10.65	10.52	10.58
3910	NYSE	NOK	Mon, Nov 1, 2010	10.52	10.56	10.34	10.46
3909	NYSE	NOK	Fri, Oct 29, 2010	10.79	10.88	10.61	10.70
3908	NYSE	NOK	Thu, Oct 28, 2010	10.93	11.05	10.88	11.03
3907	NYSE	NOK	Wed, Oct 27, 2010	10.81	10.93	10.71	10.78
3906	NYSE	NOK	Tue, Oct 26, 2010	10.93	10.94	10.76	10.90
3905	NYSE	NOK	Mon, Oct 25, 2010	11.14	11.17	11.04	11.07
3904	NYSE	NOK	Fri, Oct 22, 2010	11.23	11.23	11.05	11.06
3903	NYSE	NOK	Thu, Oct 21, 2010	11.36	11.62	11.08	11.28
3902	NYSE	NOK	Wed, Oct 20, 2010	10.60	10.85	10.59	10.83
3901	NYSE	NOK	Tue, Oct 19, 2010	10.59	10.71	10.50	10.60
3900	NYSE	NOK	Mon, Oct 18, 2010	10.94	11.04	10.89	10.94
3899	NYSE	NOK	Fri, Oct 15, 2010	10.98	10.99	10.75	10.88
3898	NYSE	NOK	Thu, Oct 14, 2010	11.11	11.12	10.88	10.96
3897	NYSE	NOK	Wed, Oct 13, 2010	11.20	11.33	11.15	11.25
3896	NYSE	NOK	Tue, Oct 12, 2010	10.81	10.96	10.72	10.90
3895	NYSE	NOK	Mon, Oct 11, 2010	10.98	10.99	10.85	10.96
3894	NYSE	NOK	Fri, Oct 8, 2010	10.75	10.85	10.67	10.83
3893	NYSE	NOK	Thu, Oct 7, 2010	10.72	10.74	10.55	10.71
3892	NYSE	NOK	Wed, Oct 6, 2010	10.55	10.57	10.41	10.47
3891	NYSE	NOK	Tue, Oct 5, 2010	10.28	10.45	10.23	10.40
3890	NYSE	NOK	Mon, Oct 4, 2010	10.16	10.19	9.98	10.05
3889	NYSE	NOK	Fri, Oct 1, 2010	10.31	10.35	10.16	10.31
3888	NYSE	NOK	Thu, Sep 30, 2010	10.11	10.21	9.89	10.03
3887	NYSE	NOK	Wed, Sep 29, 2010	9.82	9.84	9.72	9.82
3886	NYSE	NOK	Tue, Sep 28, 2010	9.79	9.86	9.66	9.86
3885	NYSE	NOK	Mon, Sep 27, 2010	9.86	9.89	9.73	9.81
3884	NYSE	NOK	Fri, Sep 24, 2010	9.92	10.10	9.89	10.06
3883	NYSE	NOK	Thu, Sep 23, 2010	9.82	9.94	9.67	9.75
3882	NYSE	NOK	Wed, Sep 22, 2010	9.98	10.03	9.86	9.94
3881	NYSE	NOK	Tue, Sep 21, 2010	9.92	9.95	9.72	9.87
3880	NYSE	NOK	Mon, Sep 20, 2010	10.10	10.29	10.07	10.27
3879	NYSE	NOK	Fri, Sep 17, 2010	10.04	10.06	9.87	9.96
3878	NYSE	NOK	Thu, Sep 16, 2010	9.99	10.15	9.96	10.11
3877	NYSE	NOK	Wed, Sep 15, 2010	9.81	9.95	9.77	9.95
3876	NYSE	NOK	Tue, Sep 14, 2010	9.96	10.00	9.72	9.94
3875	NYSE	NOK	Mon, Sep 13, 2010	10.15	10.19	10.06	10.13
3874	NYSE	NOK	Fri, Sep 10, 2010	10.19	10.20	9.88	9.94
3873	NYSE	NOK	Thu, Sep 9, 2010	9.91	9.92	9.70	9.76
3872	NYSE	NOK	Wed, Sep 8, 2010	9.78	9.82	9.67	9.70
3871	NYSE	NOK	Tue, Sep 7, 2010	9.48	9.63	9.45	9.47
3870	NYSE	NOK	Fri, Sep 3, 2010	9.18	9.26	9.11	9.25
3869	NYSE	NOK	Thu, Sep 2, 2010	8.98	9.06	8.94	9.04
3868	NYSE	NOK	Wed, Sep 1, 2010	8.81	8.98	8.76	8.90
3867	NYSE	NOK	Tue, Aug 31, 2010	8.49	8.60	8.47	8.56
3866	NYSE	NOK	Mon, Aug 30, 2010	8.61	8.66	8.56	8.56
3865	NYSE	NOK	Fri, Aug 27, 2010	8.67	8.69	8.50	8.66
3864	NYSE	NOK	Thu, Aug 26, 2010	8.74	8.82	8.67	8.72
3863	NYSE	NOK	Wed, Aug 25, 2010	8.61	8.74	8.57	8.71
3862	NYSE	NOK	Tue, Aug 24, 2010	8.79	8.83	8.66	8.76
3861	NYSE	NOK	Mon, Aug 23, 2010	9.00	9.08	8.91	8.91
3860	NYSE	NOK	Fri, Aug 20, 2010	9.07	9.16	9.04	9.09
3859	NYSE	NOK	Thu, Aug 19, 2010	9.19	9.19	9.01	9.12
3858	NYSE	NOK	Wed, Aug 18, 2010	8.97	8.97	8.90	8.96
3857	NYSE	NOK	Tue, Aug 17, 2010	8.94	8.97	8.85	8.92
3856	NYSE	NOK	Mon, Aug 16, 2010	8.87	8.91	8.77	8.86
3855	NYSE	NOK	Fri, Aug 13, 2010	8.92	9.04	8.86	8.86
3854	NYSE	NOK	Thu, Aug 12, 2010	8.90	9.08	8.88	9.06
3853	NYSE	NOK	Wed, Aug 11, 2010	9.12	9.17	9.04	9.07
3852	NYSE	NOK	Tue, Aug 10, 2010	9.43	9.60	9.37	9.55
3851	NYSE	NOK	Mon, Aug 9, 2010	9.53	9.61	9.50	9.58
3850	NYSE	NOK	Fri, Aug 6, 2010	9.52	9.60	9.43	9.52
3849	NYSE	NOK	Thu, Aug 5, 2010	9.51	9.64	9.49	9.64
3848	NYSE	NOK	Wed, Aug 4, 2010	9.65	9.65	9.51	9.56
3847	NYSE	NOK	Tue, Aug 3, 2010	9.72	9.73	9.56	9.68
3846	NYSE	NOK	Mon, Aug 2, 2010	9.61	9.66	9.52	9.63
3845	NYSE	NOK	Fri, Jul 30, 2010	9.14	9.59	9.12	9.51
3844	NYSE	NOK	Thu, Jul 29, 2010	9.39	9.44	9.18	9.22
3843	NYSE	NOK	Wed, Jul 28, 2010	9.27	9.33	9.22	9.26
3842	NYSE	NOK	Tue, Jul 27, 2010	9.43	9.46	9.27	9.32
3841	NYSE	NOK	Mon, Jul 26, 2010	9.38	9.45	9.28	9.43
3840	NYSE	NOK	Fri, Jul 23, 2010	9.22	9.48	9.16	9.42
3839	NYSE	NOK	Thu, Jul 22, 2010	9.21	9.29	9.11	9.17
3838	NYSE	NOK	Wed, Jul 21, 2010	9.07	9.08	8.75	8.82
3837	NYSE	NOK	Tue, Jul 20, 2010	8.96	9.04	8.87	9.01
3836	NYSE	NOK	Mon, Jul 19, 2010	8.88	8.94	8.71	8.82
3835	NYSE	NOK	Fri, Jul 16, 2010	8.88	8.89	8.71	8.74
3834	NYSE	NOK	Thu, Jul 15, 2010	8.87	8.89	8.72	8.86
3833	NYSE	NOK	Wed, Jul 14, 2010	8.51	8.62	8.46	8.60
3832	NYSE	NOK	Tue, Jul 13, 2010	8.47	8.60	8.44	8.56
3831	NYSE	NOK	Mon, Jul 12, 2010	8.35	8.45	8.30	8.41
3830	NYSE	NOK	Fri, Jul 9, 2010	8.45	8.49	8.38	8.48
3829	NYSE	NOK	Thu, Jul 8, 2010	8.67	8.70	8.46	8.58
3828	NYSE	NOK	Wed, Jul 7, 2010	8.40	8.84	8.38	8.74
3827	NYSE	NOK	Tue, Jul 6, 2010	8.60	8.60	8.30	8.38
3826	NYSE	NOK	Fri, Jul 2, 2010	8.64	8.66	8.32	8.43
3825	NYSE	NOK	Thu, Jul 1, 2010	8.43	8.43	8.21	8.36
3824	NYSE	NOK	Wed, Jun 30, 2010	8.17	8.31	8.12	8.15
3823	NYSE	NOK	Tue, Jun 29, 2010	8.22	8.22	8.00	8.02
3822	NYSE	NOK	Mon, Jun 28, 2010	8.30	8.44	8.21	8.30
3821	NYSE	NOK	Fri, Jun 25, 2010	8.31	8.35	8.22	8.25
3820	NYSE	NOK	Thu, Jun 24, 2010	8.50	8.53	8.31	8.40
3819	NYSE	NOK	Wed, Jun 23, 2010	8.53	8.69	8.47	8.58
3818	NYSE	NOK	Tue, Jun 22, 2010	8.60	8.69	8.50	8.50
3817	NYSE	NOK	Mon, Jun 21, 2010	8.87	8.89	8.68	8.70
3816	NYSE	NOK	Fri, Jun 18, 2010	8.90	8.97	8.88	8.90
3815	NYSE	NOK	Thu, Jun 17, 2010	8.82	9.02	8.75	8.99
3814	NYSE	NOK	Wed, Jun 16, 2010	8.76	8.99	8.75	8.77
3813	NYSE	NOK	Tue, Jun 15, 2010	9.75	9.91	9.67	9.82
3812	NYSE	NOK	Mon, Jun 14, 2010	9.64	9.65	9.40	9.44
3811	NYSE	NOK	Fri, Jun 11, 2010	9.37	9.56	9.35	9.54
3810	NYSE	NOK	Thu, Jun 10, 2010	9.39	9.51	9.31	9.47
3809	NYSE	NOK	Wed, Jun 9, 2010	9.25	9.44	9.10	9.16
3808	NYSE	NOK	Tue, Jun 8, 2010	9.39	9.71	9.28	9.71
3807	NYSE	NOK	Mon, Jun 7, 2010	9.58	9.61	9.32	9.33
3806	NYSE	NOK	Fri, Jun 4, 2010	9.78	9.89	9.54	9.58
3805	NYSE	NOK	Thu, Jun 3, 2010	10.25	10.26	10.03	10.22
3804	NYSE	NOK	Wed, Jun 2, 2010	10.03	10.17	9.94	10.15
3803	NYSE	NOK	Tue, Jun 1, 2010	10.05	10.27	10.00	10.02
3802	NYSE	NOK	Fri, May 28, 2010	10.34	10.34	10.02	10.12
3801	NYSE	NOK	Thu, May 27, 2010	10.21	10.35	10.03	10.33
3800	NYSE	NOK	Wed, May 26, 2010	10.26	10.38	9.90	9.95
3799	NYSE	NOK	Tue, May 25, 2010	9.66	10.23	9.64	10.23
3798	NYSE	NOK	Mon, May 24, 2010	9.92	10.10	9.86	10.02
3797	NYSE	NOK	Fri, May 21, 2010	9.81	10.24	9.80	10.07
3796	NYSE	NOK	Thu, May 20, 2010	9.84	10.16	9.73	10.03
3795	NYSE	NOK	Wed, May 19, 2010	10.07	10.24	9.93	10.21
3794	NYSE	NOK	Tue, May 18, 2010	10.62	10.66	10.09	10.19
3793	NYSE	NOK	Mon, May 17, 2010	10.37	10.45	10.10	10.41
3792	NYSE	NOK	Fri, May 14, 2010	10.48	10.51	10.15	10.28
3791	NYSE	NOK	Thu, May 13, 2010	10.87	10.97	10.63	10.67
3790	NYSE	NOK	Wed, May 12, 2010	11.07	11.14	10.92	11.02
3789	NYSE	NOK	Tue, May 11, 2010	10.96	11.11	10.91	10.97
3788	NYSE	NOK	Mon, May 10, 2010	11.37	11.40	11.10	11.23
3787	NYSE	NOK	Fri, May 7, 2010	10.75	10.96	10.42	10.75
3786	NYSE	NOK	Thu, May 6, 2010	11.47	11.54	10.62	11.22
3785	NYSE	NOK	Wed, May 5, 2010	11.60	11.81	11.57	11.67
3784	NYSE	NOK	Tue, May 4, 2010	11.91	12.11	11.75	11.80
3783	NYSE	NOK	Mon, May 3, 2010	12.22	12.28	12.04	12.11
3782	NYSE	NOK	Fri, Apr 30, 2010	12.15	12.24	12.02	12.16
3781	NYSE	NOK	Thu, Apr 29, 2010	12.10	12.13	12.03	12.06
3780	NYSE	NOK	Wed, Apr 28, 2010	12.13	12.16	11.93	12.01
3779	NYSE	NOK	Tue, Apr 27, 2010	12.29	12.49	12.10	12.13
3778	NYSE	NOK	Mon, Apr 26, 2010	12.46	12.52	12.34	12.45
3777	NYSE	NOK	Fri, Apr 23, 2010	12.70	12.76	12.57	12.76
3776	NYSE	NOK	Thu, Apr 22, 2010	12.72	13.16	12.62	12.99
3775	NYSE	NOK	Wed, Apr 21, 2010	15.17	15.32	14.66	14.95
3774	NYSE	NOK	Tue, Apr 20, 2010	15.39	15.42	15.14	15.17
3773	NYSE	NOK	Mon, Apr 19, 2010	14.94	15.19	14.92	15.15
3772	NYSE	NOK	Fri, Apr 16, 2010	15.05	15.11	14.76	14.94
3771	NYSE	NOK	Thu, Apr 15, 2010	15.38	15.44	15.22	15.26
3770	NYSE	NOK	Wed, Apr 14, 2010	15.40	15.47	15.22	15.47
3769	NYSE	NOK	Tue, Apr 13, 2010	15.19	15.21	15.01	15.12
3768	NYSE	NOK	Mon, Apr 12, 2010	15.26	15.26	15.00	15.10
3767	NYSE	NOK	Fri, Apr 9, 2010	15.04	15.30	14.93	15.01
3766	NYSE	NOK	Thu, Apr 8, 2010	15.27	15.35	15.00	15.08
3765	NYSE	NOK	Wed, Apr 7, 2010	15.67	15.70	15.40	15.49
3764	NYSE	NOK	Tue, Apr 6, 2010	15.46	15.57	15.41	15.56
3763	NYSE	NOK	Mon, Apr 5, 2010	15.68	15.79	15.54	15.65
3762	NYSE	NOK	Thu, Apr 1, 2010	15.81	15.89	15.49	15.62
3761	NYSE	NOK	Wed, Mar 31, 2010	15.36	15.64	15.32	15.54
3760	NYSE	NOK	Tue, Mar 30, 2010	15.52	15.54	15.31	15.41
3759	NYSE	NOK	Mon, Mar 29, 2010	15.43	15.48	15.27	15.42
3758	NYSE	NOK	Fri, Mar 26, 2010	15.52	15.65	15.36	15.46
3757	NYSE	NOK	Thu, Mar 25, 2010	15.30	15.48	15.15	15.20
3756	NYSE	NOK	Wed, Mar 24, 2010	15.06	15.20	15.01	15.07
3755	NYSE	NOK	Tue, Mar 23, 2010	15.13	15.29	15.07	15.26
3754	NYSE	NOK	Mon, Mar 22, 2010	14.87	15.24	14.87	15.11
3753	NYSE	NOK	Fri, Mar 19, 2010	15.23	15.26	15.03	15.07
3752	NYSE	NOK	Thu, Mar 18, 2010	15.33	15.38	15.14	15.28
3751	NYSE	NOK	Wed, Mar 17, 2010	15.45	15.56	15.37	15.42
3750	NYSE	NOK	Tue, Mar 16, 2010	14.95	15.20	14.90	15.14
3749	NYSE	NOK	Mon, Mar 15, 2010	14.85	14.92	14.67	14.81
3748	NYSE	NOK	Fri, Mar 12, 2010	14.92	14.93	14.74	14.84
3747	NYSE	NOK	Thu, Mar 11, 2010	14.42	14.50	14.35	14.49
3746	NYSE	NOK	Wed, Mar 10, 2010	14.19	14.61	14.19	14.56
3745	NYSE	NOK	Tue, Mar 9, 2010	13.93	14.21	13.91	14.12
3744	NYSE	NOK	Mon, Mar 8, 2010	14.10	14.19	14.07	14.17
3743	NYSE	NOK	Fri, Mar 5, 2010	13.87	14.16	13.85	14.13
3742	NYSE	NOK	Thu, Mar 4, 2010	13.84	13.89	13.66	13.78
3741	NYSE	NOK	Wed, Mar 3, 2010	13.85	13.99	13.77	13.86
3740	NYSE	NOK	Tue, Mar 2, 2010	13.41	13.55	13.32	13.51
3739	NYSE	NOK	Mon, Mar 1, 2010	13.30	13.35	13.23	13.28
3738	NYSE	NOK	Fri, Feb 26, 2010	13.30	13.51	13.18	13.47
3737	NYSE	NOK	Thu, Feb 25, 2010	12.93	13.23	12.90	13.21
3736	NYSE	NOK	Wed, Feb 24, 2010	13.27	13.43	13.23	13.32
3735	NYSE	NOK	Tue, Feb 23, 2010	13.42	13.44	13.16	13.26
3734	NYSE	NOK	Mon, Feb 22, 2010	13.52	13.56	13.36	13.48
3733	NYSE	NOK	Fri, Feb 19, 2010	13.26	13.40	13.22	13.37
3732	NYSE	NOK	Thu, Feb 18, 2010	13.39	13.50	13.33	13.44
3731	NYSE	NOK	Wed, Feb 17, 2010	13.47	13.47	13.21	13.31
3730	NYSE	NOK	Tue, Feb 16, 2010	13.04	13.31	12.95	13.25
3729	NYSE	NOK	Fri, Feb 12, 2010	12.76	12.99	12.73	12.94
3728	NYSE	NOK	Thu, Feb 11, 2010	12.91	13.17	12.77	13.09
3727	NYSE	NOK	Wed, Feb 10, 2010	13.12	13.18	12.91	13.12
3726	NYSE	NOK	Tue, Feb 9, 2010	13.49	13.61	13.16	13.35
3725	NYSE	NOK	Mon, Feb 8, 2010	13.42	13.45	13.16	13.18
3724	NYSE	NOK	Fri, Feb 5, 2010	13.56	13.62	13.00	13.39
3723	NYSE	NOK	Thu, Feb 4, 2010	14.08	14.10	13.73	13.74
3722	NYSE	NOK	Wed, Feb 3, 2010	14.41	14.43	14.18	14.36
3721	NYSE	NOK	Tue, Feb 2, 2010	14.24	14.42	14.13	14.34
3720	NYSE	NOK	Mon, Feb 1, 2010	13.98	14.07	13.90	14.03
3719	NYSE	NOK	Fri, Jan 29, 2010	14.15	14.47	13.63	13.69
3718	NYSE	NOK	Thu, Jan 28, 2010	14.26	14.31	13.67	13.98
3717	NYSE	NOK	Wed, Jan 27, 2010	12.73	13.02	12.59	12.92
3716	NYSE	NOK	Tue, Jan 26, 2010	12.59	12.79	12.52	12.68
3715	NYSE	NOK	Mon, Jan 25, 2010	12.87	12.91	12.57	12.61
3714	NYSE	NOK	Fri, Jan 22, 2010	12.94	13.07	12.68	12.72
3713	NYSE	NOK	Thu, Jan 21, 2010	13.05	13.09	12.82	12.90
3712	NYSE	NOK	Wed, Jan 20, 2010	13.03	13.07	12.86	13.00
3711	NYSE	NOK	Tue, Jan 19, 2010	13.13	13.26	13.12	13.24
3710	NYSE	NOK	Fri, Jan 15, 2010	13.39	13.41	13.09	13.25
3709	NYSE	NOK	Thu, Jan 14, 2010	13.18	13.41	13.16	13.37
3708	NYSE	NOK	Wed, Jan 13, 2010	13.18	13.20	12.98	13.15
3707	NYSE	NOK	Tue, Jan 12, 2010	13.03	13.16	12.85	12.92
3706	NYSE	NOK	Mon, Jan 11, 2010	13.43	13.44	13.08	13.19
3705	NYSE	NOK	Fri, Jan 8, 2010	13.30	13.34	13.11	13.33
3704	NYSE	NOK	Thu, Jan 7, 2010	13.21	13.37	13.18	13.32
3703	NYSE	NOK	Wed, Jan 6, 2010	13.27	13.30	13.07	13.15
3702	NYSE	NOK	Tue, Jan 5, 2010	13.21	13.30	13.17	13.25
3701	NYSE	NOK	Mon, Jan 4, 2010	13.26	13.45	13.20	13.35
3700	NYSE	NOK	Thu, Dec 31, 2009	12.85	12.97	12.84	12.85
3699	NYSE	NOK	Wed, Dec 30, 2009	12.71	12.93	12.68	12.92
3698	NYSE	NOK	Tue, Dec 29, 2009	12.73	12.83	12.64	12.74
3697	NYSE	NOK	Mon, Dec 28, 2009	12.65	12.70	12.54	12.70
3696	NYSE	NOK	Thu, Dec 24, 2009	12.54	12.80	12.52	12.78
3695	NYSE	NOK	Wed, Dec 23, 2009	12.70	12.73	12.61	12.67
3694	NYSE	NOK	Tue, Dec 22, 2009	12.50	12.65	12.49	12.63
3693	NYSE	NOK	Mon, Dec 21, 2009	12.33	12.49	12.14	12.39
3692	NYSE	NOK	Fri, Dec 18, 2009	12.54	12.60	12.30	12.45
3691	NYSE	NOK	Thu, Dec 17, 2009	12.53	12.56	12.40	12.42
3690	NYSE	NOK	Wed, Dec 16, 2009	12.78	12.87	12.73	12.77
3689	NYSE	NOK	Tue, Dec 15, 2009	12.72	12.82	12.67	12.73
3688	NYSE	NOK	Mon, Dec 14, 2009	12.96	12.96	12.81	12.90
3687	NYSE	NOK	Fri, Dec 11, 2009	12.87	12.92	12.70	12.81
3686	NYSE	NOK	Thu, Dec 10, 2009	12.67	12.80	12.53	12.56
3685	NYSE	NOK	Wed, Dec 9, 2009	12.59	12.64	12.45	12.58
3684	NYSE	NOK	Tue, Dec 8, 2009	12.76	12.79	12.53	12.54
3683	NYSE	NOK	Mon, Dec 7, 2009	12.54	12.80	12.53	12.71
3682	NYSE	NOK	Fri, Dec 4, 2009	12.84	12.98	12.53	12.70
3681	NYSE	NOK	Thu, Dec 3, 2009	12.93	13.00	12.65	12.75
3680	NYSE	NOK	Wed, Dec 2, 2009	13.26	13.29	12.77	12.94
3679	NYSE	NOK	Tue, Dec 1, 2009	13.56	13.60	13.26	13.41
3678	NYSE	NOK	Mon, Nov 30, 2009	13.21	13.30	13.09	13.26
3677	NYSE	NOK	Fri, Nov 27, 2009	12.98	13.35	12.96	13.21
3676	NYSE	NOK	Wed, Nov 25, 2009	13.48	13.58	13.42	13.53
3675	NYSE	NOK	Tue, Nov 24, 2009	13.40	13.43	13.22	13.34
3674	NYSE	NOK	Mon, Nov 23, 2009	13.48	13.58	13.40	13.43
3673	NYSE	NOK	Fri, Nov 20, 2009	13.19	13.34	13.18	13.33
3672	NYSE	NOK	Thu, Nov 19, 2009	13.67	13.68	13.41	13.61
3671	NYSE	NOK	Wed, Nov 18, 2009	13.95	14.04	13.85	13.93
3670	NYSE	NOK	Tue, Nov 17, 2009	13.64	13.73	13.51	13.68
3669	NYSE	NOK	Mon, Nov 16, 2009	13.72	13.85	13.69	13.77
3668	NYSE	NOK	Fri, Nov 13, 2009	13.56	13.67	13.46	13.65
3667	NYSE	NOK	Thu, Nov 12, 2009	13.73	13.78	13.37	13.46
3666	NYSE	NOK	Wed, Nov 11, 2009	13.81	13.94	13.64	13.71
3665	NYSE	NOK	Tue, Nov 10, 2009	13.46	13.51	13.25	13.45
3664	NYSE	NOK	Mon, Nov 9, 2009	13.62	13.80	13.49	13.57
3663	NYSE	NOK	Fri, Nov 6, 2009	13.06	13.24	13.04	13.21
3662	NYSE	NOK	Thu, Nov 5, 2009	13.15	13.21	12.97	13.13
3661	NYSE	NOK	Wed, Nov 4, 2009	13.10	13.16	12.92	12.95
3660	NYSE	NOK	Tue, Nov 3, 2009	12.63	12.82	12.58	12.81
3659	NYSE	NOK	Mon, Nov 2, 2009	12.77	12.96	12.56	12.75
3658	NYSE	NOK	Fri, Oct 30, 2009	13.08	13.11	12.59	12.61
3657	NYSE	NOK	Thu, Oct 29, 2009	13.14	13.21	13.00	13.17
3656	NYSE	NOK	Wed, Oct 28, 2009	13.06	13.12	12.77	12.80
3655	NYSE	NOK	Tue, Oct 27, 2009	13.18	13.25	12.98	13.02
3654	NYSE	NOK	Mon, Oct 26, 2009	13.34	13.59	13.00	13.03
3653	NYSE	NOK	Fri, Oct 23, 2009	13.47	13.48	13.06	13.14
3652	NYSE	NOK	Thu, Oct 22, 2009	13.13	13.37	13.01	13.32
3651	NYSE	NOK	Wed, Oct 21, 2009	13.28	13.41	12.98	13.00
3650	NYSE	NOK	Tue, Oct 20, 2009	13.46	13.50	13.12	13.29
3649	NYSE	NOK	Mon, Oct 19, 2009	13.36	13.81	13.30	13.43
3648	NYSE	NOK	Fri, Oct 16, 2009	13.50	13.53	13.36	13.48
3647	NYSE	NOK	Thu, Oct 15, 2009	13.83	13.95	13.56	13.68
3646	NYSE	NOK	Wed, Oct 14, 2009	15.39	15.60	15.20	15.39
3645	NYSE	NOK	Tue, Oct 13, 2009	14.77	15.11	14.72	14.98
3644	NYSE	NOK	Mon, Oct 12, 2009	15.10	15.11	14.81	14.88
3643	NYSE	NOK	Fri, Oct 9, 2009	14.72	14.73	14.54	14.69
3642	NYSE	NOK	Thu, Oct 8, 2009	14.63	14.64	14.37	14.40
3641	NYSE	NOK	Wed, Oct 7, 2009	14.37	14.50	14.28	14.38
3640	NYSE	NOK	Tue, Oct 6, 2009	14.35	14.59	14.33	14.42
3639	NYSE	NOK	Mon, Oct 5, 2009	14.01	14.23	13.97	14.15
3638	NYSE	NOK	Fri, Oct 2, 2009	13.68	14.03	13.64	13.94
3637	NYSE	NOK	Thu, Oct 1, 2009	14.41	14.44	14.07	14.08
3636	NYSE	NOK	Wed, Sep 30, 2009	14.76	14.87	14.45	14.62
3635	NYSE	NOK	Tue, Sep 29, 2009	14.96	15.01	14.66	14.71
3634	NYSE	NOK	Mon, Sep 28, 2009	15.11	15.45	15.09	15.24
3633	NYSE	NOK	Fri, Sep 25, 2009	14.93	15.24	14.90	15.05
3632	NYSE	NOK	Thu, Sep 24, 2009	15.57	15.61	14.96	15.08
3631	NYSE	NOK	Wed, Sep 23, 2009	15.81	16.00	15.67	15.67
3630	NYSE	NOK	Tue, Sep 22, 2009	15.77	15.86	15.65	15.67
3629	NYSE	NOK	Mon, Sep 21, 2009	15.57	15.82	15.48	15.75
3628	NYSE	NOK	Fri, Sep 18, 2009	15.84	15.84	15.64	15.70
3627	NYSE	NOK	Thu, Sep 17, 2009	15.72	15.92	15.60	15.71
3626	NYSE	NOK	Wed, Sep 16, 2009	15.75	16.00	15.61	16.00
3625	NYSE	NOK	Tue, Sep 15, 2009	15.45	15.57	15.36	15.56
3624	NYSE	NOK	Mon, Sep 14, 2009	14.81	15.11	14.79	15.11
3623	NYSE	NOK	Fri, Sep 11, 2009	15.13	15.14	14.78	14.94
3622	NYSE	NOK	Thu, Sep 10, 2009	15.17	15.21	15.01	15.17
3621	NYSE	NOK	Wed, Sep 9, 2009	14.96	15.08	14.87	15.03
3620	NYSE	NOK	Tue, Sep 8, 2009	15.10	15.10	14.70	14.81
3619	NYSE	NOK	Fri, Sep 4, 2009	14.02	14.41	13.97	14.38
3618	NYSE	NOK	Thu, Sep 3, 2009	13.95	13.98	13.63	13.91
3617	NYSE	NOK	Wed, Sep 2, 2009	13.26	13.38	13.15	13.30
3616	NYSE	NOK	Tue, Sep 1, 2009	13.61	13.73	13.23	13.32
3615	NYSE	NOK	Mon, Aug 31, 2009	13.75	14.04	13.66	14.01
3614	NYSE	NOK	Fri, Aug 28, 2009	14.26	14.27	13.78	13.86
3613	NYSE	NOK	Thu, Aug 27, 2009	13.56	13.63	13.31	13.63
3612	NYSE	NOK	Wed, Aug 26, 2009	13.04	13.24	12.94	13.13
3611	NYSE	NOK	Tue, Aug 25, 2009	12.75	12.83	12.56	12.62
3610	NYSE	NOK	Mon, Aug 24, 2009	12.73	12.87	12.48	12.48
3609	NYSE	NOK	Fri, Aug 21, 2009	12.29	12.60	12.28	12.49
3608	NYSE	NOK	Thu, Aug 20, 2009	12.28	12.29	12.12	12.25
3607	NYSE	NOK	Wed, Aug 19, 2009	12.12	12.43	12.10	12.35
3606	NYSE	NOK	Tue, Aug 18, 2009	12.47	12.55	12.40	12.51
3605	NYSE	NOK	Mon, Aug 17, 2009	12.60	12.62	12.40	12.45
3604	NYSE	NOK	Fri, Aug 14, 2009	13.13	13.17	12.90	13.03
3603	NYSE	NOK	Thu, Aug 13, 2009	13.34	13.35	12.94	13.16
3602	NYSE	NOK	Wed, Aug 12, 2009	13.13	13.36	13.11	13.19
3601	NYSE	NOK	Tue, Aug 11, 2009	13.17	13.18	12.97	13.08
3600	NYSE	NOK	Mon, Aug 10, 2009	13.24	13.27	13.10	13.21
3599	NYSE	NOK	Fri, Aug 7, 2009	13.28	13.40	13.17	13.22
3598	NYSE	NOK	Thu, Aug 6, 2009	13.28	13.32	13.12	13.22
3597	NYSE	NOK	Wed, Aug 5, 2009	13.27	13.35	12.99	13.28
3596	NYSE	NOK	Tue, Aug 4, 2009	13.47	13.53	13.28	13.34
3595	NYSE	NOK	Mon, Aug 3, 2009	13.51	13.61	13.44	13.52
3594	NYSE	NOK	Fri, Jul 31, 2009	13.16	13.49	13.08	13.34
3593	NYSE	NOK	Thu, Jul 30, 2009	13.01	13.25	12.97	13.01
3592	NYSE	NOK	Wed, Jul 29, 2009	13.06	13.15	12.92	13.00
3591	NYSE	NOK	Tue, Jul 28, 2009	13.08	13.15	12.94	13.15
3590	NYSE	NOK	Mon, Jul 27, 2009	13.16	13.18	12.99	13.12
3589	NYSE	NOK	Fri, Jul 24, 2009	13.18	13.30	12.99	13.20
3588	NYSE	NOK	Thu, Jul 23, 2009	13.08	13.46	13.03	13.33
3587	NYSE	NOK	Wed, Jul 22, 2009	12.61	13.19	12.54	13.00
3586	NYSE	NOK	Tue, Jul 21, 2009	12.96	13.00	12.71	12.81
3585	NYSE	NOK	Mon, Jul 20, 2009	13.25	13.40	12.85	12.89
3584	NYSE	NOK	Fri, Jul 17, 2009	13.04	13.39	12.83	13.39
3583	NYSE	NOK	Thu, Jul 16, 2009	13.70	13.81	13.26	13.46
3582	NYSE	NOK	Wed, Jul 15, 2009	15.36	15.77	15.24	15.68
3581	NYSE	NOK	Tue, Jul 14, 2009	14.78	14.82	14.35	14.71
3580	NYSE	NOK	Mon, Jul 13, 2009	14.49	14.94	14.33	14.83
3579	NYSE	NOK	Fri, Jul 10, 2009	14.16	14.30	13.93	14.18
3578	NYSE	NOK	Thu, Jul 9, 2009	14.42	14.50	14.20	14.28
3577	NYSE	NOK	Wed, Jul 8, 2009	14.23	14.30	13.90	14.17
3576	NYSE	NOK	Tue, Jul 7, 2009	14.49	14.55	14.17	14.22
3575	NYSE	NOK	Mon, Jul 6, 2009	14.29	14.50	14.25	14.43
3574	NYSE	NOK	Thu, Jul 2, 2009	14.69	14.77	14.46	14.56
3573	NYSE	NOK	Wed, Jul 1, 2009	14.92	15.03	14.72	14.77
3572	NYSE	NOK	Tue, Jun 30, 2009	15.15	15.15	14.50	14.58
3571	NYSE	NOK	Mon, Jun 29, 2009	15.05	15.11	14.91	15.01
3570	NYSE	NOK	Fri, Jun 26, 2009	14.90	15.00	14.78	14.82
3569	NYSE	NOK	Thu, Jun 25, 2009	14.43	14.72	14.33	14.69
3568	NYSE	NOK	Wed, Jun 24, 2009	14.76	14.93	14.52	14.62
3567	NYSE	NOK	Tue, Jun 23, 2009	14.53	14.54	14.16	14.46
3566	NYSE	NOK	Mon, Jun 22, 2009	14.47	14.49	14.01	14.08
3565	NYSE	NOK	Fri, Jun 19, 2009	14.74	14.89	14.36	14.67
3564	NYSE	NOK	Thu, Jun 18, 2009	14.79	15.01	14.62	14.82
3563	NYSE	NOK	Wed, Jun 17, 2009	14.90	14.95	14.53	14.81
3562	NYSE	NOK	Tue, Jun 16, 2009	15.17	15.20	14.72	14.79
3561	NYSE	NOK	Mon, Jun 15, 2009	15.28	15.31	14.76	14.96
3560	NYSE	NOK	Fri, Jun 12, 2009	15.69	15.69	15.35	15.68
3559	NYSE	NOK	Thu, Jun 11, 2009	15.83	16.14	15.80	15.96
3558	NYSE	NOK	Wed, Jun 10, 2009	16.16	16.18	15.72	15.91
3557	NYSE	NOK	Tue, Jun 9, 2009	15.87	16.01	15.66	15.85
3556	NYSE	NOK	Mon, Jun 8, 2009	15.07	15.43	14.97	15.30
3555	NYSE	NOK	Fri, Jun 5, 2009	15.59	15.62	15.08	15.22
3554	NYSE	NOK	Thu, Jun 4, 2009	15.49	15.60	15.14	15.34
3553	NYSE	NOK	Wed, Jun 3, 2009	15.73	15.78	15.14	15.30
3552	NYSE	NOK	Tue, Jun 2, 2009	16.40	16.58	16.10	16.15
3551	NYSE	NOK	Mon, Jun 1, 2009	15.95	16.42	15.78	16.17
3550	NYSE	NOK	Fri, May 29, 2009	15.62	15.63	15.12	15.30
3549	NYSE	NOK	Thu, May 28, 2009	15.38	15.48	14.95	15.39
3548	NYSE	NOK	Wed, May 27, 2009	15.18	15.32	14.78	15.00
3547	NYSE	NOK	Tue, May 26, 2009	14.43	15.13	14.41	14.88
3546	NYSE	NOK	Fri, May 22, 2009	15.15	15.15	14.64	14.66
3545	NYSE	NOK	Thu, May 21, 2009	14.82	14.94	14.55	14.94
3544	NYSE	NOK	Wed, May 20, 2009	15.55	15.65	15.10	15.17
3543	NYSE	NOK	Tue, May 19, 2009	15.03	15.37	14.87	15.22
3542	NYSE	NOK	Mon, May 18, 2009	14.30	14.65	14.30	14.63
3541	NYSE	NOK	Fri, May 15, 2009	14.30	14.48	13.96	14.10
3540	NYSE	NOK	Thu, May 14, 2009	13.55	14.00	13.54	13.84
3539	NYSE	NOK	Wed, May 13, 2009	13.88	13.91	13.42	13.52
3538	NYSE	NOK	Tue, May 12, 2009	14.29	14.31	13.71	13.96
3537	NYSE	NOK	Mon, May 11, 2009	14.29	14.44	14.09	14.33
3536	NYSE	NOK	Fri, May 8, 2009	14.78	14.92	14.22	14.75
3535	NYSE	NOK	Thu, May 7, 2009	15.31	15.35	14.30	14.47
3534	NYSE	NOK	Wed, May 6, 2009	15.39	15.39	14.82	15.18
3533	NYSE	NOK	Tue, May 5, 2009	15.34	15.40	14.68	14.73
3532	NYSE	NOK	Mon, May 4, 2009	14.75	15.42	14.72	15.42
3531	NYSE	NOK	Fri, May 1, 2009	13.73	14.38	13.73	14.30
3530	NYSE	NOK	Thu, Apr 30, 2009	14.31	14.51	13.87	14.14
3529	NYSE	NOK	Wed, Apr 29, 2009	13.48	14.07	13.45	13.89
3528	NYSE	NOK	Tue, Apr 28, 2009	13.22	13.39	13.09	13.18
3527	NYSE	NOK	Mon, Apr 27, 2009	13.60	13.82	13.36	13.48
3526	NYSE	NOK	Fri, Apr 24, 2009	14.20	14.32	13.92	14.00
3525	NYSE	NOK	Thu, Apr 23, 2009	15.00	15.03	14.52	14.80
3524	NYSE	NOK	Wed, Apr 22, 2009	14.49	14.96	14.45	14.63
3523	NYSE	NOK	Tue, Apr 21, 2009	14.31	14.92	14.27	14.90
3522	NYSE	NOK	Mon, Apr 20, 2009	14.77	14.78	14.34	14.36
3521	NYSE	NOK	Fri, Apr 17, 2009	14.83	15.13	14.70	14.97
3520	NYSE	NOK	Thu, Apr 16, 2009	14.92	14.94	14.37	14.88
3519	NYSE	NOK	Wed, Apr 15, 2009	13.33	13.54	13.00	13.36
3518	NYSE	NOK	Tue, Apr 14, 2009	13.70	14.08	13.60	13.80
3517	NYSE	NOK	Mon, Apr 13, 2009	13.44	14.13	13.44	14.03
3516	NYSE	NOK	Thu, Apr 9, 2009	13.56	13.81	13.50	13.80
3515	NYSE	NOK	Wed, Apr 8, 2009	12.81	13.31	12.77	13.26
3514	NYSE	NOK	Tue, Apr 7, 2009	12.52	12.71	12.46	12.64
3513	NYSE	NOK	Mon, Apr 6, 2009	13.05	13.33	12.93	13.29
3512	NYSE	NOK	Fri, Apr 3, 2009	13.01	13.18	12.65	13.16
3511	NYSE	NOK	Thu, Apr 2, 2009	12.78	13.62	12.70	13.18
3510	NYSE	NOK	Wed, Apr 1, 2009	11.48	12.19	11.46	12.11
3509	NYSE	NOK	Tue, Mar 31, 2009	11.49	11.90	11.48	11.67
3508	NYSE	NOK	Mon, Mar 30, 2009	11.24	11.29	11.01	11.25
3507	NYSE	NOK	Fri, Mar 27, 2009	11.75	11.85	11.62	11.79
3506	NYSE	NOK	Thu, Mar 26, 2009	11.84	12.28	11.80	12.10
3505	NYSE	NOK	Wed, Mar 25, 2009	11.94	12.36	11.87	12.18
3504	NYSE	NOK	Tue, Mar 24, 2009	11.79	12.10	11.73	11.86
3503	NYSE	NOK	Mon, Mar 23, 2009	11.29	11.84	11.23	11.84
3502	NYSE	NOK	Fri, Mar 20, 2009	11.36	11.55	11.05	11.11
3501	NYSE	NOK	Thu, Mar 19, 2009	12.14	12.19	11.92	12.03
3500	NYSE	NOK	Wed, Mar 18, 2009	11.32	11.84	11.27	11.84
3499	NYSE	NOK	Tue, Mar 17, 2009	11.14	11.49	11.03	11.48
3498	NYSE	NOK	Mon, Mar 16, 2009	11.40	11.74	11.27	11.35
3497	NYSE	NOK	Fri, Mar 13, 2009	10.84	10.95	10.61	10.91
3496	NYSE	NOK	Thu, Mar 12, 2009	10.68	11.06	10.56	11.04
3495	NYSE	NOK	Wed, Mar 11, 2009	10.55	10.62	9.96	10.22
3494	NYSE	NOK	Tue, Mar 10, 2009	9.31	9.80	9.25	9.71
3493	NYSE	NOK	Mon, Mar 9, 2009	8.49	8.99	8.47	8.76
3492	NYSE	NOK	Fri, Mar 6, 2009	9.01	9.17	8.52	8.74
3491	NYSE	NOK	Thu, Mar 5, 2009	9.20	9.45	9.01	9.11
3490	NYSE	NOK	Wed, Mar 4, 2009	9.49	9.62	9.27	9.44
3489	NYSE	NOK	Tue, Mar 3, 2009	9.32	9.39	9.15	9.23
3488	NYSE	NOK	Mon, Mar 2, 2009	9.11	9.20	8.69	8.74
3487	NYSE	NOK	Fri, Feb 27, 2009	9.34	9.65	9.22	9.36
3486	NYSE	NOK	Thu, Feb 26, 2009	9.83	9.89	9.47	9.52
3485	NYSE	NOK	Wed, Feb 25, 2009	9.96	10.09	9.65	9.90
3484	NYSE	NOK	Tue, Feb 24, 2009	9.92	10.17	9.77	10.15
3483	NYSE	NOK	Mon, Feb 23, 2009	10.46	10.46	9.98	10.02
3482	NYSE	NOK	Fri, Feb 20, 2009	10.27	10.51	10.09	10.35
3481	NYSE	NOK	Thu, Feb 19, 2009	11.04	11.07	10.58	10.64
3480	NYSE	NOK	Wed, Feb 18, 2009	11.38	11.39	10.91	11.03
3479	NYSE	NOK	Tue, Feb 17, 2009	11.35	11.40	11.06	11.13
3478	NYSE	NOK	Fri, Feb 13, 2009	12.34	12.51	11.99	12.06
3477	NYSE	NOK	Thu, Feb 12, 2009	12.15	12.45	12.03	12.44
3476	NYSE	NOK	Wed, Feb 11, 2009	12.61	12.67	12.17	12.41
3475	NYSE	NOK	Tue, Feb 10, 2009	12.85	12.99	12.48	12.54
3474	NYSE	NOK	Mon, Feb 9, 2009	13.40	13.46	13.16	13.22
3473	NYSE	NOK	Fri, Feb 6, 2009	13.03	13.54	13.03	13.33
3472	NYSE	NOK	Thu, Feb 5, 2009	12.59	13.27	12.49	13.05
3471	NYSE	NOK	Wed, Feb 4, 2009	12.48	12.96	12.42	12.72
3470	NYSE	NOK	Tue, Feb 3, 2009	12.10	12.61	11.96	12.53
3469	NYSE	NOK	Mon, Feb 2, 2009	12.13	12.32	11.92	12.03
3468	NYSE	NOK	Fri, Jan 30, 2009	12.40	12.51	12.18	12.27
3467	NYSE	NOK	Thu, Jan 29, 2009	12.58	12.64	12.13	12.23
3466	NYSE	NOK	Wed, Jan 28, 2009	13.15	13.24	12.77	12.98
3465	NYSE	NOK	Tue, Jan 27, 2009	12.55	12.74	12.39	12.56
3464	NYSE	NOK	Mon, Jan 26, 2009	12.29	12.38	11.73	11.90
3463	NYSE	NOK	Fri, Jan 23, 2009	11.80	12.41	11.75	12.20
3462	NYSE	NOK	Thu, Jan 22, 2009	12.01	12.45	11.88	12.30
3461	NYSE	NOK	Wed, Jan 21, 2009	13.19	13.77	12.98	13.71
3460	NYSE	NOK	Tue, Jan 20, 2009	13.67	13.69	12.94	12.94
3459	NYSE	NOK	Fri, Jan 16, 2009	14.27	14.34	13.83	14.01
3458	NYSE	NOK	Thu, Jan 15, 2009	13.69	14.17	13.25	14.05
3457	NYSE	NOK	Wed, Jan 14, 2009	13.68	13.85	13.40	13.49
3456	NYSE	NOK	Tue, Jan 13, 2009	14.42	14.66	14.04	14.31
3455	NYSE	NOK	Mon, Jan 12, 2009	15.25	15.27	14.63	14.75
3454	NYSE	NOK	Fri, Jan 9, 2009	15.43	15.58	15.08	15.21
3453	NYSE	NOK	Thu, Jan 8, 2009	15.32	15.41	14.90	15.37
3452	NYSE	NOK	Wed, Jan 7, 2009	15.82	16.04	15.47	15.66
3451	NYSE	NOK	Tue, Jan 6, 2009	16.03	16.38	15.86	16.21
3450	NYSE	NOK	Mon, Jan 5, 2009	15.92	16.17	15.67	15.92
3449	NYSE	NOK	Fri, Jan 2, 2009	15.57	16.04	15.44	15.98
3448	NYSE	NOK	Wed, Dec 31, 2008	15.45	15.94	15.45	15.60
3447	NYSE	NOK	Tue, Dec 30, 2008	15.32	15.80	15.20	15.77
3446	NYSE	NOK	Mon, Dec 29, 2008	15.28	15.32	14.84	14.99
3445	NYSE	NOK	Fri, Dec 26, 2008	15.05	15.48	14.98	15.46
3444	NYSE	NOK	Wed, Dec 24, 2008	15.01	15.18	14.87	15.04
3443	NYSE	NOK	Tue, Dec 23, 2008	15.43	15.73	15.10	15.18
3442	NYSE	NOK	Mon, Dec 22, 2008	15.53	15.59	15.12	15.16
3441	NYSE	NOK	Fri, Dec 19, 2008	16.16	16.20	15.44	15.69
3440	NYSE	NOK	Thu, Dec 18, 2008	16.58	16.58	15.67	15.85
3439	NYSE	NOK	Wed, Dec 17, 2008	16.14	16.73	16.02	16.51
3438	NYSE	NOK	Tue, Dec 16, 2008	15.69	16.35	15.52	16.31
3437	NYSE	NOK	Mon, Dec 15, 2008	15.50	15.55	15.03	15.31
3436	NYSE	NOK	Fri, Dec 12, 2008	14.97	15.47	14.85	15.37
3435	NYSE	NOK	Thu, Dec 11, 2008	15.28	15.66	15.01	15.22
3434	NYSE	NOK	Wed, Dec 10, 2008	15.05	15.46	14.87	15.22
3433	NYSE	NOK	Tue, Dec 9, 2008	14.67	14.96	14.45	14.64
3432	NYSE	NOK	Mon, Dec 8, 2008	13.98	14.46	13.90	14.34
3431	NYSE	NOK	Fri, Dec 5, 2008	13.46	13.52	12.87	13.39
3430	NYSE	NOK	Thu, Dec 4, 2008	13.73	14.22	13.52	13.83
3429	NYSE	NOK	Wed, Dec 3, 2008	13.15	13.48	12.90	13.30
3428	NYSE	NOK	Tue, Dec 2, 2008	13.42	13.89	13.25	13.64
3427	NYSE	NOK	Mon, Dec 1, 2008	13.52	13.58	13.05	13.08
3426	NYSE	NOK	Fri, Nov 28, 2008	14.07	14.30	13.92	14.17
3425	NYSE	NOK	Wed, Nov 26, 2008	14.10	14.66	14.04	14.62
3424	NYSE	NOK	Tue, Nov 25, 2008	14.33	14.37	13.80	14.19
3423	NYSE	NOK	Mon, Nov 24, 2008	13.08	14.00	12.97	13.72
3422	NYSE	NOK	Fri, Nov 21, 2008	13.11	13.16	12.08	12.93
3421	NYSE	NOK	Thu, Nov 20, 2008	13.04	13.47	12.14	12.35
3420	NYSE	NOK	Wed, Nov 19, 2008	13.70	14.05	12.87	12.98
3419	NYSE	NOK	Tue, Nov 18, 2008	12.99	13.50	12.78	13.32
3418	NYSE	NOK	Mon, Nov 17, 2008	12.86	13.15	12.54	12.66
3417	NYSE	NOK	Fri, Nov 14, 2008	12.43	13.15	12.22	12.59
3416	NYSE	NOK	Thu, Nov 13, 2008	12.93	14.17	12.48	14.15
3415	NYSE	NOK	Wed, Nov 12, 2008	13.33	13.44	12.55	12.72
3414	NYSE	NOK	Tue, Nov 11, 2008	14.48	14.54	13.47	13.85
3413	NYSE	NOK	Mon, Nov 10, 2008	15.90	15.90	14.65	14.85
3412	NYSE	NOK	Fri, Nov 7, 2008	14.87	15.45	14.74	15.30
3411	NYSE	NOK	Thu, Nov 6, 2008	15.79	15.99	14.51	14.71
3410	NYSE	NOK	Wed, Nov 5, 2008	16.50	16.86	16.05	16.12
3409	NYSE	NOK	Tue, Nov 4, 2008	16.70	17.05	16.36	16.74
3408	NYSE	NOK	Mon, Nov 3, 2008	15.70	16.05	15.63	15.82
3407	NYSE	NOK	Fri, Oct 31, 2008	15.81	15.85	15.01	15.18
3406	NYSE	NOK	Thu, Oct 30, 2008	16.77	16.85	16.00	16.60
3405	NYSE	NOK	Wed, Oct 29, 2008	15.93	16.47	15.55	15.69
3404	NYSE	NOK	Tue, Oct 28, 2008	14.83	16.06	14.12	16.01
3403	NYSE	NOK	Mon, Oct 27, 2008	14.61	15.60	14.59	14.74
3402	NYSE	NOK	Fri, Oct 24, 2008	14.23	16.18	14.19	15.44
3401	NYSE	NOK	Thu, Oct 23, 2008	15.37	16.26	15.06	15.94
3400	NYSE	NOK	Wed, Oct 22, 2008	16.22	16.30	14.85	15.32
3399	NYSE	NOK	Tue, Oct 21, 2008	17.10	17.50	16.89	16.95
3398	NYSE	NOK	Mon, Oct 20, 2008	17.92	18.10	17.42	17.95
3397	NYSE	NOK	Fri, Oct 17, 2008	16.25	17.44	16.06	16.83
3396	NYSE	NOK	Thu, Oct 16, 2008	15.78	16.78	14.70	16.57
3395	NYSE	NOK	Wed, Oct 15, 2008	16.60	16.77	15.00	15.11
3394	NYSE	NOK	Tue, Oct 14, 2008	18.02	18.10	16.95	17.34
3393	NYSE	NOK	Mon, Oct 13, 2008	16.35	17.52	16.00	17.12
3392	NYSE	NOK	Fri, Oct 10, 2008	15.15	16.82	14.80	15.73
3391	NYSE	NOK	Thu, Oct 9, 2008	17.33	17.39	15.87	16.20
3390	NYSE	NOK	Wed, Oct 8, 2008	16.57	17.52	16.35	16.61
3389	NYSE	NOK	Tue, Oct 7, 2008	17.46	17.62	16.69	16.69
3388	NYSE	NOK	Mon, Oct 6, 2008	16.95	16.98	15.74	16.70
3387	NYSE	NOK	Fri, Oct 3, 2008	17.87	18.46	17.75	17.75
3386	NYSE	NOK	Thu, Oct 2, 2008	17.84	17.89	17.24	17.50
3385	NYSE	NOK	Wed, Oct 1, 2008	18.42	18.87	18.06	18.50
3384	NYSE	NOK	Tue, Sep 30, 2008	18.10	18.67	18.00	18.65
3383	NYSE	NOK	Mon, Sep 29, 2008	18.91	18.98	17.22	17.60
3382	NYSE	NOK	Fri, Sep 26, 2008	19.56	20.00	19.28	19.68
3381	NYSE	NOK	Thu, Sep 25, 2008	20.41	20.67	20.06	20.24
3380	NYSE	NOK	Wed, Sep 24, 2008	20.51	20.54	19.84	19.92
3379	NYSE	NOK	Tue, Sep 23, 2008	20.12	20.33	19.69	19.83
3378	NYSE	NOK	Mon, Sep 22, 2008	20.88	20.94	19.89	19.97
3377	NYSE	NOK	Fri, Sep 19, 2008	21.22	21.52	20.58	21.37
3376	NYSE	NOK	Thu, Sep 18, 2008	19.86	20.25	18.88	20.07
3375	NYSE	NOK	Wed, Sep 17, 2008	19.57	19.90	18.69	19.45
3374	NYSE	NOK	Tue, Sep 16, 2008	19.60	20.56	19.55	20.38
3373	NYSE	NOK	Mon, Sep 15, 2008	20.10	20.51	19.97	20.08
3372	NYSE	NOK	Fri, Sep 12, 2008	20.60	20.85	20.43	20.65
3371	NYSE	NOK	Thu, Sep 11, 2008	19.90	20.66	19.70	20.61
3370	NYSE	NOK	Wed, Sep 10, 2008	20.12	20.29	19.90	20.05
3369	NYSE	NOK	Tue, Sep 9, 2008	19.43	20.10	19.40	19.72
3368	NYSE	NOK	Mon, Sep 8, 2008	20.15	20.36	18.84	19.89
3367	NYSE	NOK	Fri, Sep 5, 2008	20.05	20.65	19.25	20.62
3366	NYSE	NOK	Thu, Sep 4, 2008	22.93	23.05	22.24	22.31
3365	NYSE	NOK	Wed, Sep 3, 2008	23.63	23.66	23.21	23.53
3364	NYSE	NOK	Tue, Sep 2, 2008	24.65	25.02	24.26	24.45
3363	NYSE	NOK	Fri, Aug 29, 2008	24.97	25.36	24.95	25.17
3362	NYSE	NOK	Thu, Aug 28, 2008	25.68	25.89	25.60	25.84
3361	NYSE	NOK	Wed, Aug 27, 2008	25.88	26.08	25.70	25.95
3360	NYSE	NOK	Tue, Aug 26, 2008	26.01	26.28	25.87	26.04
3359	NYSE	NOK	Mon, Aug 25, 2008	25.83	26.01	25.38	25.72
3358	NYSE	NOK	Fri, Aug 22, 2008	25.54	26.40	25.54	26.31
3357	NYSE	NOK	Thu, Aug 21, 2008	25.16	25.70	25.14	25.60
3356	NYSE	NOK	Wed, Aug 20, 2008	25.05	25.26	24.91	25.21
3355	NYSE	NOK	Tue, Aug 19, 2008	24.94	25.11	24.67	25.09
3354	NYSE	NOK	Mon, Aug 18, 2008	25.41	25.53	24.99	25.29
3353	NYSE	NOK	Fri, Aug 15, 2008	25.78	25.87	25.31	25.47
3352	NYSE	NOK	Thu, Aug 14, 2008	25.32	26.28	25.29	25.95
3351	NYSE	NOK	Wed, Aug 13, 2008	25.95	26.01	25.31	25.87
3350	NYSE	NOK	Tue, Aug 12, 2008	26.79	26.82	26.42	26.57
3349	NYSE	NOK	Mon, Aug 11, 2008	26.89	27.37	26.85	27.05
3348	NYSE	NOK	Fri, Aug 8, 2008	26.21	27.17	26.21	27.07
3347	NYSE	NOK	Thu, Aug 7, 2008	27.39	27.39	26.93	27.07
3346	NYSE	NOK	Wed, Aug 6, 2008	27.90	27.99	27.64	27.94
3345	NYSE	NOK	Tue, Aug 5, 2008	27.74	27.87	27.58	27.79
3344	NYSE	NOK	Mon, Aug 4, 2008	27.58	27.85	27.20	27.37
3343	NYSE	NOK	Fri, Aug 1, 2008	27.27	27.32	26.77	27.12
3342	NYSE	NOK	Thu, Jul 31, 2008	27.22	27.66	27.17	27.32
3341	NYSE	NOK	Wed, Jul 30, 2008	27.75	27.93	27.24	27.72
3340	NYSE	NOK	Tue, Jul 29, 2008	27.49	27.90	27.48	27.87
3339	NYSE	NOK	Mon, Jul 28, 2008	28.12	28.24	27.54	27.61
3338	NYSE	NOK	Fri, Jul 25, 2008	28.05	28.34	27.82	28.13
3337	NYSE	NOK	Thu, Jul 24, 2008	27.61	27.97	27.19	27.29
3336	NYSE	NOK	Wed, Jul 23, 2008	26.52	26.84	26.41	26.70
3335	NYSE	NOK	Tue, Jul 22, 2008	26.36	26.77	26.26	26.77
3334	NYSE	NOK	Mon, Jul 21, 2008	27.61	27.66	27.15	27.32
3333	NYSE	NOK	Fri, Jul 18, 2008	27.39	27.83	27.18	27.51
3332	NYSE	NOK	Thu, Jul 17, 2008	27.00	27.50	26.81	27.31
3331	NYSE	NOK	Wed, Jul 16, 2008	24.89	25.67	24.62	25.13
3330	NYSE	NOK	Tue, Jul 15, 2008	24.75	25.31	24.28	24.86
3329	NYSE	NOK	Mon, Jul 14, 2008	25.87	25.91	24.80	24.97
3328	NYSE	NOK	Fri, Jul 11, 2008	25.66	26.33	25.25	26.01
3327	NYSE	NOK	Thu, Jul 10, 2008	25.16	25.82	25.16	25.73
3326	NYSE	NOK	Wed, Jul 9, 2008	25.41	25.51	24.85	24.89
3325	NYSE	NOK	Tue, Jul 8, 2008	24.42	25.18	24.28	25.13
3324	NYSE	NOK	Mon, Jul 7, 2008	25.19	25.30	24.27	24.57
3323	NYSE	NOK	Thu, Jul 3, 2008	24.60	24.85	24.00	24.50
3322	NYSE	NOK	Wed, Jul 2, 2008	24.15	24.26	23.58	23.67
3321	NYSE	NOK	Tue, Jul 1, 2008	23.70	24.25	23.58	24.21
3320	NYSE	NOK	Mon, Jun 30, 2008	24.21	24.70	24.15	24.50
3319	NYSE	NOK	Fri, Jun 27, 2008	24.38	24.39	23.80	24.03
3318	NYSE	NOK	Thu, Jun 26, 2008	25.79	25.81	24.97	25.06
3317	NYSE	NOK	Wed, Jun 25, 2008	26.03	26.31	25.94	26.10
3316	NYSE	NOK	Tue, Jun 24, 2008	24.34	24.98	24.16	24.66
3315	NYSE	NOK	Mon, Jun 23, 2008	24.26	24.51	24.14	24.43
3314	NYSE	NOK	Fri, Jun 20, 2008	23.90	24.49	23.61	24.29
3313	NYSE	NOK	Thu, Jun 19, 2008	24.74	24.77	24.36	24.44
3312	NYSE	NOK	Wed, Jun 18, 2008	25.46	25.61	25.26	25.41
3311	NYSE	NOK	Tue, Jun 17, 2008	25.70	26.02	25.59	25.72
3310	NYSE	NOK	Mon, Jun 16, 2008	25.88	25.76	25.41	25.49
3309	NYSE	NOK	Fri, Jun 13, 2008	25.89	26.26	25.71	26.08
3308	NYSE	NOK	Thu, Jun 12, 2008	25.94	26.24	25.50	25.77
3307	NYSE	NOK	Wed, Jun 11, 2008	25.84	25.96	25.33	25.55
3306	NYSE	NOK	Tue, Jun 10, 2008	25.98	26.22	25.70	25.80
3305	NYSE	NOK	Mon, Jun 9, 2008	26.70	26.77	26.19	26.61
3304	NYSE	NOK	Fri, Jun 6, 2008	26.72	26.76	26.08	26.13
3303	NYSE	NOK	Thu, Jun 5, 2008	26.65	26.85	26.36	26.78
3302	NYSE	NOK	Wed, Jun 4, 2008	27.37	27.62	27.01	27.11
3301	NYSE	NOK	Tue, Jun 3, 2008	27.80	27.90	27.36	27.53
3300	NYSE	NOK	Mon, Jun 2, 2008	28.16	28.22	27.67	27.90
3299	NYSE	NOK	Fri, May 30, 2008	28.78	28.83	28.33	28.40
3298	NYSE	NOK	Thu, May 29, 2008	28.01	28.21	27.73	28.02
3297	NYSE	NOK	Wed, May 28, 2008	28.67	28.78	28.06	28.37
3296	NYSE	NOK	Tue, May 27, 2008	28.07	28.29	27.96	28.23
3295	NYSE	NOK	Fri, May 23, 2008	28.84	28.80	28.34	28.45
3294	NYSE	NOK	Thu, May 22, 2008	28.81	29.08	28.73	28.94
3293	NYSE	NOK	Wed, May 21, 2008	29.58	29.75	28.65	28.72
3292	NYSE	NOK	Tue, May 20, 2008	29.74	29.74	29.25	29.57
3291	NYSE	NOK	Mon, May 19, 2008	29.77	30.17	29.46	29.66
3290	NYSE	NOK	Fri, May 16, 2008	29.19	29.25	28.88	29.17
3289	NYSE	NOK	Thu, May 15, 2008	28.23	28.32	27.95	28.29
3288	NYSE	NOK	Wed, May 14, 2008	28.07	28.60	28.06	28.29
3287	NYSE	NOK	Tue, May 13, 2008	28.71	28.43	28.15	28.22
3286	NYSE	NOK	Mon, May 12, 2008	28.64	28.78	28.32	28.60
3285	NYSE	NOK	Fri, May 9, 2008	28.90	29.07	28.54	28.67
3284	NYSE	NOK	Thu, May 8, 2008	29.62	29.82	29.43	29.72
3283	NYSE	NOK	Wed, May 7, 2008	29.85	30.22	29.46	29.48
3282	NYSE	NOK	Tue, May 6, 2008	29.26	29.71	29.17	29.64
3281	NYSE	NOK	Mon, May 5, 2008	29.41	29.88	29.31	29.58
3280	NYSE	NOK	Fri, May 2, 2008	30.11	30.18	29.40	29.78
3279	NYSE	NOK	Thu, May 1, 2008	30.16	30.48	29.91	30.48
3278	NYSE	NOK	Wed, Apr 30, 2008	30.06	30.78	29.84	30.07
3277	NYSE	NOK	Tue, Apr 29, 2008	29.44	30.13	29.44	29.88
3276	NYSE	NOK	Mon, Apr 28, 2008	29.13	29.68	28.95	29.51
3275	NYSE	NOK	Fri, Apr 25, 2008	29.11	29.11	28.60	28.73
3274	NYSE	NOK	Thu, Apr 24, 2008	28.62	28.81	28.28	28.59
3273	NYSE	NOK	Wed, Apr 23, 2008	28.90	29.24	28.70	29.17
3272	NYSE	NOK	Tue, Apr 22, 2008	28.76	28.90	28.51	28.63
3271	NYSE	NOK	Mon, Apr 21, 2008	29.03	29.26	28.80	28.86
3270	NYSE	NOK	Fri, Apr 18, 2008	29.17	29.22	28.55	29.00
3269	NYSE	NOK	Thu, Apr 17, 2008	30.15	29.72	28.51	28.95
3268	NYSE	NOK	Wed, Apr 16, 2008	33.19	33.83	32.90	33.69
3267	NYSE	NOK	Tue, Apr 15, 2008	32.29	32.37	31.88	32.10
3266	NYSE	NOK	Mon, Apr 14, 2008	32.37	32.48	32.08	32.20
3265	NYSE	NOK	Fri, Apr 11, 2008	32.63	32.84	32.34	32.44
3264	NYSE	NOK	Thu, Apr 10, 2008	33.08	33.25	32.61	32.82
3263	NYSE	NOK	Wed, Apr 9, 2008	33.52	33.55	32.67	32.90
3262	NYSE	NOK	Tue, Apr 8, 2008	33.39	33.98	33.35	33.73
3261	NYSE	NOK	Mon, Apr 7, 2008	34.85	34.90	33.75	34.02
3260	NYSE	NOK	Fri, Apr 4, 2008	33.81	34.24	33.38	33.97
3259	NYSE	NOK	Thu, Apr 3, 2008	33.58	33.95	33.46	33.77
3258	NYSE	NOK	Wed, Apr 2, 2008	34.00	34.15	33.51	33.70
3257	NYSE	NOK	Tue, Apr 1, 2008	33.57	33.72	33.22	33.49
3256	NYSE	NOK	Mon, Mar 31, 2008	31.77	32.20	31.59	31.83
3255	NYSE	NOK	Fri, Mar 28, 2008	31.37	31.79	31.07	31.24
3254	NYSE	NOK	Thu, Mar 27, 2008	31.55	31.57	30.81	30.91
3253	NYSE	NOK	Wed, Mar 26, 2008	32.08	32.12	31.16	31.42
3252	NYSE	NOK	Tue, Mar 25, 2008	29.94	31.75	29.79	31.59
3251	NYSE	NOK	Mon, Mar 24, 2008	29.25	30.97	29.25	30.30
3250	NYSE	NOK	Thu, Mar 20, 2008	28.78	29.50	28.47	29.30
3249	NYSE	NOK	Wed, Mar 19, 2008	30.84	31.18	29.24	29.33
3248	NYSE	NOK	Tue, Mar 18, 2008	32.02	32.90	31.93	32.74
3247	NYSE	NOK	Mon, Mar 17, 2008	30.63	31.44	30.41	31.09
3246	NYSE	NOK	Fri, Mar 14, 2008	32.71	32.72	31.19	31.53
3245	NYSE	NOK	Thu, Mar 13, 2008	31.47	32.79	31.28	32.68
3244	NYSE	NOK	Wed, Mar 12, 2008	32.19	32.55	32.09	32.10
3243	NYSE	NOK	Tue, Mar 11, 2008	31.67	32.34	31.05	32.27
3242	NYSE	NOK	Mon, Mar 10, 2008	33.32	33.34	32.60	32.89
3241	NYSE	NOK	Fri, Mar 7, 2008	33.20	33.71	32.58	33.05
3240	NYSE	NOK	Thu, Mar 6, 2008	34.35	34.42	33.70	33.80
3239	NYSE	NOK	Wed, Mar 5, 2008	34.60	35.22	34.32	34.81
3238	NYSE	NOK	Tue, Mar 4, 2008	34.15	34.47	33.44	34.44
3237	NYSE	NOK	Mon, Mar 3, 2008	35.65	35.77	35.14	35.70
3236	NYSE	NOK	Fri, Feb 29, 2008	36.89	36.89	35.90	36.01
3235	NYSE	NOK	Thu, Feb 28, 2008	38.07	38.25	37.57	37.90
3234	NYSE	NOK	Wed, Feb 27, 2008	37.61	38.64	37.61	38.25
3233	NYSE	NOK	Tue, Feb 26, 2008	37.01	38.32	37.01	38.08
3232	NYSE	NOK	Mon, Feb 25, 2008	36.69	37.22	36.51	37.15
3231	NYSE	NOK	Fri, Feb 22, 2008	36.49	36.84	35.90	36.84
3230	NYSE	NOK	Thu, Feb 21, 2008	36.84	37.14	36.14	36.21
3229	NYSE	NOK	Wed, Feb 20, 2008	35.96	36.88	35.70	36.71
3228	NYSE	NOK	Tue, Feb 19, 2008	36.83	36.85	35.90	36.07
3227	NYSE	NOK	Fri, Feb 15, 2008	35.94	36.18	35.58	36.11
3226	NYSE	NOK	Thu, Feb 14, 2008	37.28	37.33	35.98	36.22
3225	NYSE	NOK	Wed, Feb 13, 2008	36.91	37.37	36.49	37.26
3224	NYSE	NOK	Tue, Feb 12, 2008	36.87	37.60	36.60	36.84
3223	NYSE	NOK	Mon, Feb 11, 2008	35.55	36.29	35.18	36.13
3222	NYSE	NOK	Fri, Feb 8, 2008	34.75	35.54	34.74	35.40
3221	NYSE	NOK	Thu, Feb 7, 2008	33.90	35.00	33.85	34.59
3220	NYSE	NOK	Wed, Feb 6, 2008	35.06	35.45	34.55	34.72
3219	NYSE	NOK	Tue, Feb 5, 2008	35.77	35.92	34.62	34.68
3218	NYSE	NOK	Mon, Feb 4, 2008	37.41	37.49	36.85	37.05
3217	NYSE	NOK	Fri, Feb 1, 2008	37.11	37.74	36.83	37.62
3216	NYSE	NOK	Thu, Jan 31, 2008	35.17	37.18	35.06	36.92
3215	NYSE	NOK	Wed, Jan 30, 2008	34.96	36.22	34.71	35.23
3214	NYSE	NOK	Tue, Jan 29, 2008	34.28	34.79	33.88	34.66
3213	NYSE	NOK	Mon, Jan 28, 2008	34.31	34.80	34.06	34.58
3212	NYSE	NOK	Fri, Jan 25, 2008	36.42	36.60	34.95	35.08
3211	NYSE	NOK	Thu, Jan 24, 2008	34.59	36.59	34.48	36.48
3210	NYSE	NOK	Wed, Jan 23, 2008	30.24	32.73	29.62	32.43
3209	NYSE	NOK	Tue, Jan 22, 2008	30.05	31.94	29.50	31.69
3208	NYSE	NOK	Fri, Jan 18, 2008	33.30	33.59	32.23	32.60
3207	NYSE	NOK	Thu, Jan 17, 2008	34.11	34.34	32.71	33.06
3206	NYSE	NOK	Wed, Jan 16, 2008	34.73	35.19	33.68	34.13
3205	NYSE	NOK	Tue, Jan 15, 2008	35.64	35.67	34.65	34.97
3204	NYSE	NOK	Mon, Jan 14, 2008	35.64	35.73	35.09	35.34
3203	NYSE	NOK	Fri, Jan 11, 2008	34.77	35.06	33.54	33.82
3202	NYSE	NOK	Thu, Jan 10, 2008	33.85	35.09	33.64	34.84
3201	NYSE	NOK	Wed, Jan 9, 2008	34.19	34.36	33.06	34.20
3200	NYSE	NOK	Tue, Jan 8, 2008	35.48	36.08	34.21	34.28
3199	NYSE	NOK	Mon, Jan 7, 2008	36.14	36.23	34.20	34.68
3198	NYSE	NOK	Fri, Jan 4, 2008	37.19	37.19	35.74	35.98
3197	NYSE	NOK	Thu, Jan 3, 2008	38.09	38.24	37.40	38.14
3196	NYSE	NOK	Wed, Jan 2, 2008	38.34	38.38	37.10	37.40
3195	NYSE	NOK	Mon, Dec 31, 2007	38.60	38.70	38.12	38.39
3194	NYSE	NOK	Fri, Dec 28, 2007	39.18	39.24	38.67	38.74
3193	NYSE	NOK	Thu, Dec 27, 2007	39.37	39.39	38.52	38.70
3192	NYSE	NOK	Wed, Dec 26, 2007	38.40	38.83	38.00	38.82
3191	NYSE	NOK	Mon, Dec 24, 2007	38.91	38.94	38.39	38.50
3190	NYSE	NOK	Fri, Dec 21, 2007	38.48	38.97	38.40	38.53
3189	NYSE	NOK	Thu, Dec 20, 2007	36.97	37.91	36.97	37.65
3188	NYSE	NOK	Wed, Dec 19, 2007	36.47	36.92	36.23	36.52
3187	NYSE	NOK	Tue, Dec 18, 2007	36.32	36.65	35.40	36.48
3186	NYSE	NOK	Mon, Dec 17, 2007	36.90	36.98	36.12	36.23
3185	NYSE	NOK	Fri, Dec 14, 2007	37.75	38.31	37.63	37.78
3184	NYSE	NOK	Thu, Dec 13, 2007	38.86	39.14	38.12	38.81
3183	NYSE	NOK	Wed, Dec 12, 2007	40.08	40.19	39.37	39.55
3182	NYSE	NOK	Tue, Dec 11, 2007	40.27	40.33	38.77	39.01
3181	NYSE	NOK	Mon, Dec 10, 2007	39.98	40.29	39.80	39.98
3180	NYSE	NOK	Fri, Dec 7, 2007	39.45	39.66	39.00	39.49
3179	NYSE	NOK	Thu, Dec 6, 2007	39.08	39.12	38.34	39.00
3178	NYSE	NOK	Wed, Dec 5, 2007	39.09	39.73	38.70	38.91
3177	NYSE	NOK	Tue, Dec 4, 2007	39.11	39.15	38.56	38.92
3176	NYSE	NOK	Mon, Dec 3, 2007	40.01	40.59	39.95	40.24
3175	NYSE	NOK	Fri, Nov 30, 2007	40.38	40.49	39.16	39.33
3174	NYSE	NOK	Thu, Nov 29, 2007	39.57	40.24	39.51	40.02
3173	NYSE	NOK	Wed, Nov 28, 2007	39.02	40.30	39.02	40.06
3172	NYSE	NOK	Tue, Nov 27, 2007	37.96	38.18	37.42	38.18
3171	NYSE	NOK	Mon, Nov 26, 2007	39.28	39.45	38.16	38.18
3170	NYSE	NOK	Fri, Nov 23, 2007	38.38	38.80	38.22	38.66
3169	NYSE	NOK	Wed, Nov 21, 2007	38.33	38.42	37.07	37.71
3168	NYSE	NOK	Tue, Nov 20, 2007	39.60	39.60	37.95	38.86
3167	NYSE	NOK	Mon, Nov 19, 2007	38.86	38.96	38.03	38.24
3166	NYSE	NOK	Fri, Nov 16, 2007	38.42	38.55	37.55	38.36
3165	NYSE	NOK	Thu, Nov 15, 2007	38.07	38.61	37.76	38.07
3164	NYSE	NOK	Wed, Nov 14, 2007	39.49	39.54	38.35	38.48
3163	NYSE	NOK	Tue, Nov 13, 2007	37.90	38.91	37.73	38.80
3162	NYSE	NOK	Mon, Nov 12, 2007	37.80	37.97	36.64	36.87
3161	NYSE	NOK	Fri, Nov 9, 2007	39.04	39.10	37.83	37.94
3160	NYSE	NOK	Thu, Nov 8, 2007	40.75	40.80	38.61	40.08
3159	NYSE	NOK	Wed, Nov 7, 2007	41.70	42.22	40.82	40.93
3158	NYSE	NOK	Tue, Nov 6, 2007	40.59	41.19	40.50	41.10
3157	NYSE	NOK	Mon, Nov 5, 2007	39.37	39.71	39.18	39.49
3156	NYSE	NOK	Fri, Nov 2, 2007	39.21	39.80	38.95	39.71
3155	NYSE	NOK	Thu, Nov 1, 2007	39.75	39.75	38.88	38.97
3154	NYSE	NOK	Wed, Oct 31, 2007	39.12	39.85	39.06	39.72
3153	NYSE	NOK	Tue, Oct 30, 2007	39.37	39.70	39.22	39.44
3152	NYSE	NOK	Mon, Oct 29, 2007	39.29	39.92	39.06	39.91
3151	NYSE	NOK	Fri, Oct 26, 2007	39.90	39.93	39.35	39.57
3150	NYSE	NOK	Thu, Oct 25, 2007	38.78	39.17	38.65	39.10
3149	NYSE	NOK	Wed, Oct 24, 2007	38.72	38.86	37.88	38.86
3148	NYSE	NOK	Tue, Oct 23, 2007	38.08	38.49	37.82	38.47
3147	NYSE	NOK	Mon, Oct 22, 2007	36.78	37.33	36.67	37.31
3146	NYSE	NOK	Fri, Oct 19, 2007	37.59	37.60	36.66	36.78
3145	NYSE	NOK	Thu, Oct 18, 2007	38.05	38.12	37.35	37.64
3144	NYSE	NOK	Wed, Oct 17, 2007	35.89	36.71	35.60	36.53
3143	NYSE	NOK	Tue, Oct 16, 2007	36.11	36.37	35.08	35.31
3142	NYSE	NOK	Mon, Oct 15, 2007	37.01	37.03	36.20	36.44
3141	NYSE	NOK	Fri, Oct 12, 2007	37.03	37.32	36.94	37.30
3140	NYSE	NOK	Thu, Oct 11, 2007	38.02	38.49	37.42	37.50
3139	NYSE	NOK	Wed, Oct 10, 2007	36.53	36.89	36.39	36.72
3138	NYSE	NOK	Tue, Oct 9, 2007	35.86	36.24	35.64	36.20
3137	NYSE	NOK	Mon, Oct 8, 2007	36.03	36.26	35.91	36.24
3136	NYSE	NOK	Fri, Oct 5, 2007	36.74	36.86	36.39	36.53
3135	NYSE	NOK	Thu, Oct 4, 2007	35.95	36.44	35.65	36.34
3134	NYSE	NOK	Wed, Oct 3, 2007	36.83	36.99	36.54	36.65
3133	NYSE	NOK	Tue, Oct 2, 2007	37.20	37.49	36.94	37.28
3132	NYSE	NOK	Mon, Oct 1, 2007	36.74	38.23	36.74	37.96
3131	NYSE	NOK	Fri, Sep 28, 2007	38.01	38.04	37.62	37.93
3130	NYSE	NOK	Thu, Sep 27, 2007	37.95	38.06	37.66	37.94
3129	NYSE	NOK	Wed, Sep 26, 2007	37.56	37.79	37.27	37.43
3128	NYSE	NOK	Tue, Sep 25, 2007	36.45	36.97	36.36	36.88
3127	NYSE	NOK	Mon, Sep 24, 2007	36.75	36.86	36.40	36.56
3126	NYSE	NOK	Fri, Sep 21, 2007	37.06	37.16	36.72	37.05
3125	NYSE	NOK	Thu, Sep 20, 2007	36.74	37.20	36.55	36.79
3124	NYSE	NOK	Wed, Sep 19, 2007	36.34	37.05	36.33	36.58
3123	NYSE	NOK	Tue, Sep 18, 2007	34.60	36.02	34.39	35.94
3122	NYSE	NOK	Mon, Sep 17, 2007	34.42	34.52	33.92	34.11
3121	NYSE	NOK	Fri, Sep 14, 2007	33.80	33.85	33.50	33.63
3120	NYSE	NOK	Thu, Sep 13, 2007	33.99	34.00	33.73	33.88
3119	NYSE	NOK	Wed, Sep 12, 2007	33.84	33.95	33.59	33.67
3118	NYSE	NOK	Tue, Sep 11, 2007	34.57	34.80	34.43	34.59
3117	NYSE	NOK	Mon, Sep 10, 2007	34.62	34.71	33.70	34.05
3116	NYSE	NOK	Fri, Sep 7, 2007	34.03	34.24	33.62	33.94
3115	NYSE	NOK	Thu, Sep 6, 2007	33.84	34.36	33.70	34.21
3114	NYSE	NOK	Wed, Sep 5, 2007	33.58	33.60	32.96	33.37
3113	NYSE	NOK	Tue, Sep 4, 2007	32.86	33.77	32.82	33.60
3112	NYSE	NOK	Fri, Aug 31, 2007	33.13	33.14	32.78	32.88
3111	NYSE	NOK	Thu, Aug 30, 2007	32.51	32.85	32.15	32.47
3110	NYSE	NOK	Wed, Aug 29, 2007	31.47	32.18	31.43	32.18
3109	NYSE	NOK	Tue, Aug 28, 2007	30.63	30.73	29.94	30.01
3108	NYSE	NOK	Mon, Aug 27, 2007	30.88	31.03	30.74	30.79
3107	NYSE	NOK	Fri, Aug 24, 2007	30.50	30.97	30.45	30.97
3106	NYSE	NOK	Thu, Aug 23, 2007	30.45	30.47	29.84	30.14
3105	NYSE	NOK	Wed, Aug 22, 2007	30.52	30.68	30.36	30.53
3104	NYSE	NOK	Tue, Aug 21, 2007	29.53	29.99	29.48	29.70
3103	NYSE	NOK	Mon, Aug 20, 2007	29.87	29.91	29.18	29.62
3102	NYSE	NOK	Fri, Aug 17, 2007	29.56	29.75	28.88	29.37
3101	NYSE	NOK	Thu, Aug 16, 2007	28.40	28.66	27.35	28.40
3100	NYSE	NOK	Wed, Aug 15, 2007	29.25	29.68	28.76	28.85
3099	NYSE	NOK	Tue, Aug 14, 2007	30.49	30.56	29.78	29.84
3098	NYSE	NOK	Mon, Aug 13, 2007	30.45	30.86	30.38	30.48
3097	NYSE	NOK	Fri, Aug 10, 2007	29.44	30.02	29.14	29.90
3096	NYSE	NOK	Thu, Aug 9, 2007	30.15	30.53	29.54	29.63
3095	NYSE	NOK	Wed, Aug 8, 2007	30.48	31.15	30.42	30.80
3094	NYSE	NOK	Tue, Aug 7, 2007	29.81	30.22	29.36	29.76
3093	NYSE	NOK	Mon, Aug 6, 2007	29.93	30.23	29.59	30.17
3092	NYSE	NOK	Fri, Aug 3, 2007	30.44	30.68	29.44	29.65
3091	NYSE	NOK	Thu, Aug 2, 2007	30.57	30.95	30.33	30.90
3090	NYSE	NOK	Wed, Aug 1, 2007	28.26	28.70	27.94	28.41
3089	NYSE	NOK	Tue, Jul 31, 2007	28.94	29.17	28.50	28.64
3088	NYSE	NOK	Mon, Jul 30, 2007	28.70	28.76	28.39	28.58
3087	NYSE	NOK	Fri, Jul 27, 2007	28.21	28.76	27.50	27.96
3086	NYSE	NOK	Thu, Jul 26, 2007	27.37	27.74	27.06	27.71
3085	NYSE	NOK	Wed, Jul 25, 2007	28.61	28.66	28.01	28.15
3084	NYSE	NOK	Tue, Jul 24, 2007	28.89	29.01	28.38	28.55
3083	NYSE	NOK	Mon, Jul 23, 2007	29.06	29.14	28.92	29.00
3082	NYSE	NOK	Fri, Jul 20, 2007	29.62	29.66	29.17	29.28
3081	NYSE	NOK	Thu, Jul 19, 2007	29.81	30.00	29.75	29.75
3080	NYSE	NOK	Wed, Jul 18, 2007	29.84	29.91	29.38	29.73
3079	NYSE	NOK	Tue, Jul 17, 2007	29.99	30.23	29.90	30.07
3078	NYSE	NOK	Mon, Jul 16, 2007	29.98	30.12	29.76	29.85
3077	NYSE	NOK	Fri, Jul 13, 2007	30.28	30.31	29.82	29.91
3076	NYSE	NOK	Thu, Jul 12, 2007	29.67	30.00	29.51	29.95
3075	NYSE	NOK	Wed, Jul 11, 2007	28.80	28.93	28.72	28.86
3074	NYSE	NOK	Tue, Jul 10, 2007	28.95	29.14	28.76	28.78
3073	NYSE	NOK	Mon, Jul 9, 2007	28.86	29.15	28.82	29.03
3072	NYSE	NOK	Fri, Jul 6, 2007	28.84	29.03	28.76	28.92
3071	NYSE	NOK	Thu, Jul 5, 2007	28.86	28.96	28.50	28.68
3070	NYSE	NOK	Tue, Jul 3, 2007	29.11	29.23	29.05	29.13
3069	NYSE	NOK	Mon, Jul 2, 2007	28.20	28.60	28.18	28.55
3068	NYSE	NOK	Fri, Jun 29, 2007	28.26	28.27	27.94	28.11
3067	NYSE	NOK	Thu, Jun 28, 2007	28.02	28.19	27.92	27.96
3066	NYSE	NOK	Wed, Jun 27, 2007	27.42	27.72	27.35	27.66
3065	NYSE	NOK	Tue, Jun 26, 2007	27.82	27.83	27.44	27.50
3064	NYSE	NOK	Mon, Jun 25, 2007	27.63	27.92	27.46	27.59
3063	NYSE	NOK	Fri, Jun 22, 2007	28.06	28.11	27.63	27.76
3062	NYSE	NOK	Thu, Jun 21, 2007	27.75	28.05	27.57	28.00
3061	NYSE	NOK	Wed, Jun 20, 2007	29.14	29.19	28.19	28.29
3060	NYSE	NOK	Tue, Jun 19, 2007	28.62	28.66	28.28	28.61
3059	NYSE	NOK	Mon, Jun 18, 2007	29.08	29.09	28.58	28.65
3058	NYSE	NOK	Fri, Jun 15, 2007	28.94	29.12	28.80	29.01
3057	NYSE	NOK	Thu, Jun 14, 2007	28.17	28.65	28.17	28.58
3056	NYSE	NOK	Wed, Jun 13, 2007	27.76	28.16	27.72	28.09
3055	NYSE	NOK	Tue, Jun 12, 2007	27.74	27.89	27.50	27.50
3054	NYSE	NOK	Mon, Jun 11, 2007	28.14	28.44	28.07	28.31
3053	NYSE	NOK	Fri, Jun 8, 2007	27.83	28.18	27.76	28.05
3052	NYSE	NOK	Thu, Jun 7, 2007	28.19	28.39	27.55	27.67
3051	NYSE	NOK	Wed, Jun 6, 2007	28.45	28.52	28.11	28.22
3050	NYSE	NOK	Tue, Jun 5, 2007	28.57	28.60	28.03	28.33
3049	NYSE	NOK	Mon, Jun 4, 2007	28.30	28.56	28.29	28.50
3048	NYSE	NOK	Fri, Jun 1, 2007	27.54	28.20	27.51	28.19
3047	NYSE	NOK	Thu, May 31, 2007	27.50	27.57	27.22	27.38
3046	NYSE	NOK	Wed, May 30, 2007	26.75	27.22	26.71	27.16
3045	NYSE	NOK	Tue, May 29, 2007	26.71	26.77	26.41	26.47
3044	NYSE	NOK	Fri, May 25, 2007	26.65	26.74	26.54	26.67
3043	NYSE	NOK	Thu, May 24, 2007	26.55	26.59	26.11	26.26
3042	NYSE	NOK	Wed, May 23, 2007	26.48	26.67	26.37	26.39
3041	NYSE	NOK	Tue, May 22, 2007	26.73	26.73	26.38	26.43
3040	NYSE	NOK	Mon, May 21, 2007	27.14	27.16	26.92	26.97
3039	NYSE	NOK	Fri, May 18, 2007	26.85	27.10	26.79	27.04
3038	NYSE	NOK	Thu, May 17, 2007	26.58	26.71	26.43	26.57
3037	NYSE	NOK	Wed, May 16, 2007	26.75	26.81	26.50	26.66
3036	NYSE	NOK	Tue, May 15, 2007	26.04	26.42	26.02	26.31
3035	NYSE	NOK	Mon, May 14, 2007	26.22	26.22	25.85	25.96
3034	NYSE	NOK	Fri, May 11, 2007	24.81	25.07	24.74	25.07
3033	NYSE	NOK	Thu, May 10, 2007	24.93	25.03	24.42	24.45
3032	NYSE	NOK	Wed, May 9, 2007	24.80	25.13	24.79	25.13
3031	NYSE	NOK	Tue, May 8, 2007	24.92	24.92	24.74	24.84
3030	NYSE	NOK	Mon, May 7, 2007	25.25	25.32	25.05	25.06
3029	NYSE	NOK	Fri, May 4, 2007	25.37	25.48	25.24	25.39
3028	NYSE	NOK	Thu, May 3, 2007	25.53	25.80	25.45	25.64
3027	NYSE	NOK	Wed, May 2, 2007	25.71	25.88	25.68	25.71
3026	NYSE	NOK	Tue, May 1, 2007	25.27	25.37	25.09	25.33
3025	NYSE	NOK	Mon, Apr 30, 2007	25.40	25.59	25.25	25.25
3024	NYSE	NOK	Fri, Apr 27, 2007	25.55	25.64	25.40	25.60
3023	NYSE	NOK	Thu, Apr 26, 2007	25.56	25.75	25.46	25.68
3022	NYSE	NOK	Wed, Apr 25, 2007	25.25	25.42	25.16	25.35
3021	NYSE	NOK	Tue, Apr 24, 2007	25.14	25.16	24.90	25.09
3020	NYSE	NOK	Mon, Apr 23, 2007	24.88	25.01	24.84	24.89
3019	NYSE	NOK	Fri, Apr 20, 2007	25.00	25.23	24.80	25.05
3018	NYSE	NOK	Thu, Apr 19, 2007	24.70	24.84	24.60	24.65
3017	NYSE	NOK	Wed, Apr 18, 2007	23.80	24.00	23.61	23.87
3016	NYSE	NOK	Tue, Apr 17, 2007	24.05	24.07	23.85	23.92
3015	NYSE	NOK	Mon, Apr 16, 2007	23.99	24.18	23.97	24.03
3014	NYSE	NOK	Fri, Apr 13, 2007	23.70	23.88	23.52	23.79
3013	NYSE	NOK	Thu, Apr 12, 2007	23.38	23.54	23.23	23.48
3012	NYSE	NOK	Wed, Apr 11, 2007	23.79	23.81	23.33	23.38
3011	NYSE	NOK	Tue, Apr 10, 2007	23.62	23.83	23.57	23.74
3010	NYSE	NOK	Mon, Apr 9, 2007	23.70	23.72	23.33	23.54
3009	NYSE	NOK	Thu, Apr 5, 2007	23.54	23.69	23.46	23.54
3008	NYSE	NOK	Wed, Apr 4, 2007	23.38	23.39	23.16	23.34
3007	NYSE	NOK	Tue, Apr 3, 2007	22.84	23.08	22.74	22.96
3006	NYSE	NOK	Mon, Apr 2, 2007	22.76	22.78	22.54	22.70
3005	NYSE	NOK	Fri, Mar 30, 2007	22.84	23.02	22.80	22.92
3004	NYSE	NOK	Thu, Mar 29, 2007	22.92	23.01	22.72	22.90
3003	NYSE	NOK	Wed, Mar 28, 2007	22.55	22.60	22.32	22.42
3002	NYSE	NOK	Tue, Mar 27, 2007	22.79	22.83	22.57	22.73
3001	NYSE	NOK	Mon, Mar 26, 2007	22.96	22.96	22.62	22.87
3000	NYSE	NOK	Fri, Mar 23, 2007	22.99	23.09	22.83	22.97
2999	NYSE	NOK	Thu, Mar 22, 2007	23.19	23.22	22.90	22.96
2998	NYSE	NOK	Wed, Mar 21, 2007	22.41	22.90	22.20	22.86
2997	NYSE	NOK	Tue, Mar 20, 2007	21.90	22.21	21.80	22.14
2996	NYSE	NOK	Mon, Mar 19, 2007	22.21	22.23	22.04	22.16
2995	NYSE	NOK	Fri, Mar 16, 2007	21.92	22.02	21.78	21.85
2994	NYSE	NOK	Thu, Mar 15, 2007	21.36	21.72	21.31	21.66
2993	NYSE	NOK	Wed, Mar 14, 2007	21.19	21.37	20.94	21.33
2992	NYSE	NOK	Tue, Mar 13, 2007	21.55	21.71	21.23	21.30
2991	NYSE	NOK	Mon, Mar 12, 2007	21.66	21.75	21.56	21.63
2990	NYSE	NOK	Fri, Mar 9, 2007	21.81	21.89	21.61	21.66
2989	NYSE	NOK	Thu, Mar 8, 2007	21.64	21.93	21.63	21.74
2988	NYSE	NOK	Wed, Mar 7, 2007	21.43	21.69	21.38	21.51
2987	NYSE	NOK	Tue, Mar 6, 2007	21.45	21.51	21.26	21.45
2986	NYSE	NOK	Mon, Mar 5, 2007	20.79	21.30	20.77	21.02
2985	NYSE	NOK	Fri, Mar 2, 2007	21.22	21.36	21.10	21.14
2984	NYSE	NOK	Thu, Mar 1, 2007	21.23	21.60	21.03	21.53
2983	NYSE	NOK	Wed, Feb 28, 2007	21.79	21.93	21.56	21.83
2982	NYSE	NOK	Tue, Feb 27, 2007	22.37	22.51	21.50	21.87
2981	NYSE	NOK	Mon, Feb 26, 2007	22.86	23.03	22.75	23.03
2980	NYSE	NOK	Fri, Feb 23, 2007	22.78	22.96	22.75	22.84
2979	NYSE	NOK	Thu, Feb 22, 2007	22.84	22.86	22.70	22.84
2978	NYSE	NOK	Wed, Feb 21, 2007	22.80	22.98	22.74	22.88
2977	NYSE	NOK	Tue, Feb 20, 2007	23.03	23.10	22.86	22.99
2976	NYSE	NOK	Fri, Feb 16, 2007	22.95	23.21	22.92	23.14
2975	NYSE	NOK	Thu, Feb 15, 2007	22.91	23.04	22.83	22.94
2974	NYSE	NOK	Wed, Feb 14, 2007	22.50	23.00	22.50	22.96
2973	NYSE	NOK	Tue, Feb 13, 2007	21.95	22.32	21.94	22.24
2972	NYSE	NOK	Mon, Feb 12, 2007	21.80	21.84	21.68	21.78
2971	NYSE	NOK	Fri, Feb 9, 2007	21.95	21.99	21.62	21.74
2970	NYSE	NOK	Thu, Feb 8, 2007	21.90	22.11	21.82	22.07
2969	NYSE	NOK	Wed, Feb 7, 2007	22.09	22.15	21.95	22.07
2968	NYSE	NOK	Tue, Feb 6, 2007	22.20	22.24	21.93	22.09
2967	NYSE	NOK	Mon, Feb 5, 2007	22.15	22.22	22.02	22.11
2966	NYSE	NOK	Fri, Feb 2, 2007	21.87	22.12	21.85	22.07
2965	NYSE	NOK	Thu, Feb 1, 2007	22.13	22.24	22.04	22.12
2964	NYSE	NOK	Wed, Jan 31, 2007	21.86	22.15	21.77	22.10
2963	NYSE	NOK	Tue, Jan 30, 2007	21.66	21.91	21.62	21.86
2962	NYSE	NOK	Mon, Jan 29, 2007	21.38	21.56	21.33	21.40
2961	NYSE	NOK	Fri, Jan 26, 2007	21.32	21.63	21.26	21.58
2960	NYSE	NOK	Thu, Jan 25, 2007	21.54	21.56	20.85	21.00
2959	NYSE	NOK	Wed, Jan 24, 2007	20.11	20.43	20.00	20.50
2958	NYSE	NOK	Tue, Jan 23, 2007	19.78	20.07	19.75	20.01
2957	NYSE	NOK	Mon, Jan 22, 2007	20.00	20.07	19.81	19.84
2956	NYSE	NOK	Fri, Jan 19, 2007	19.72	20.22	19.72	20.13
2955	NYSE	NOK	Thu, Jan 18, 2007	19.90	19.98	19.74	19.96
2954	NYSE	NOK	Wed, Jan 17, 2007	19.90	20.02	19.83	19.85
2953	NYSE	NOK	Tue, Jan 16, 2007	19.77	20.00	19.80	19.85
2952	NYSE	NOK	Fri, Jan 12, 2007	19.38	19.56	19.23	19.49
2951	NYSE	NOK	Thu, Jan 11, 2007	19.26	19.54	19.22	19.39
2950	NYSE	NOK	Wed, Jan 10, 2007	19.11	19.12	18.87	19.08
2949	NYSE	NOK	Tue, Jan 9, 2007	19.60	19.61	19.36	19.38
2948	NYSE	NOK	Mon, Jan 8, 2007	19.79	19.81	19.59	19.64
2947	NYSE	NOK	Fri, Jan 5, 2007	19.90	19.97	19.69	19.84
2946	NYSE	NOK	Thu, Jan 4, 2007	20.51	21.00	20.50	20.92
2945	NYSE	NOK	Wed, Jan 3, 2007	20.63	20.88	20.56	20.66
2944	NYSE	NOK	Fri, Dec 29, 2006	20.38	20.57	20.32	20.32
2943	NYSE	NOK	Thu, Dec 28, 2006	20.52	20.55	20.36	20.49
2942	NYSE	NOK	Wed, Dec 27, 2006	20.36	20.56	20.35	20.50
2941	NYSE	NOK	Tue, Dec 26, 2006	20.20	20.29	20.11	20.22
2940	NYSE	NOK	Fri, Dec 22, 2006	20.44	20.47	20.08	20.20
2939	NYSE	NOK	Thu, Dec 21, 2006	20.37	20.47	20.14	20.37
2938	NYSE	NOK	Wed, Dec 20, 2006	20.41	20.47	20.25	20.36
2937	NYSE	NOK	Tue, Dec 19, 2006	20.27	20.49	20.24	20.43
2936	NYSE	NOK	Mon, Dec 18, 2006	20.48	20.55	20.26	20.34
2935	NYSE	NOK	Fri, Dec 15, 2006	20.59	20.61	20.29	20.34
2934	NYSE	NOK	Thu, Dec 14, 2006	20.31	20.55	20.27	20.55
2933	NYSE	NOK	Wed, Dec 13, 2006	20.45	20.50	20.32	20.43
2932	NYSE	NOK	Tue, Dec 12, 2006	20.48	20.50	20.28	20.38
2931	NYSE	NOK	Mon, Dec 11, 2006	20.58	20.65	20.47	20.51
2930	NYSE	NOK	Fri, Dec 8, 2006	20.25	20.49	20.17	20.43
2929	NYSE	NOK	Thu, Dec 7, 2006	20.56	20.65	20.31	20.32
2928	NYSE	NOK	Wed, Dec 6, 2006	20.30	20.56	20.26	20.51
2927	NYSE	NOK	Tue, Dec 5, 2006	20.21	20.54	20.17	20.46
2926	NYSE	NOK	Mon, Dec 4, 2006	19.89	20.06	19.89	19.97
2925	NYSE	NOK	Fri, Dec 1, 2006	20.01	20.07	19.85	19.96
2924	NYSE	NOK	Thu, Nov 30, 2006	20.14	20.30	20.06	20.22
2923	NYSE	NOK	Wed, Nov 29, 2006	20.23	20.32	20.22	20.31
2922	NYSE	NOK	Tue, Nov 28, 2006	20.02	20.11	19.91	20.09
2921	NYSE	NOK	Mon, Nov 27, 2006	20.56	20.63	20.20	20.31
2920	NYSE	NOK	Fri, Nov 24, 2006	20.82	20.95	20.79	20.93
2919	NYSE	NOK	Wed, Nov 22, 2006	20.94	21.00	20.83	20.87
2918	NYSE	NOK	Tue, Nov 21, 2006	20.08	20.40	20.08	20.34
2917	NYSE	NOK	Mon, Nov 20, 2006	19.85	20.07	19.83	19.95
2916	NYSE	NOK	Fri, Nov 17, 2006	19.78	19.96	19.72	19.93
2915	NYSE	NOK	Thu, Nov 16, 2006	20.03	20.13	19.90	20.04
2914	NYSE	NOK	Wed, Nov 15, 2006	20.01	20.22	19.99	20.15
2913	NYSE	NOK	Tue, Nov 14, 2006	19.89	19.96	19.65	19.94
2912	NYSE	NOK	Mon, Nov 13, 2006	19.67	19.79	19.63	19.75
2911	NYSE	NOK	Fri, Nov 10, 2006	19.55	19.70	19.43	19.66
2910	NYSE	NOK	Thu, Nov 9, 2006	19.83	19.83	19.40	19.50
2909	NYSE	NOK	Wed, Nov 8, 2006	19.52	19.69	19.45	19.65
2908	NYSE	NOK	Tue, Nov 7, 2006	19.80	19.88	19.62	19.66
2907	NYSE	NOK	Mon, Nov 6, 2006	19.48	19.63	19.45	19.56
2906	NYSE	NOK	Fri, Nov 3, 2006	19.45	19.50	19.22	19.34
2905	NYSE	NOK	Thu, Nov 2, 2006	19.50	19.58	19.36	19.55
2904	NYSE	NOK	Wed, Nov 1, 2006	19.81	19.81	19.56	19.57
2903	NYSE	NOK	Tue, Oct 31, 2006	19.85	19.92	19.79	19.88
2902	NYSE	NOK	Mon, Oct 30, 2006	19.70	20.00	19.69	19.92
2901	NYSE	NOK	Fri, Oct 27, 2006	19.94	19.95	19.67	19.70
2900	NYSE	NOK	Thu, Oct 26, 2006	19.79	19.80	19.56	19.70
2899	NYSE	NOK	Wed, Oct 25, 2006	19.25	19.44	19.21	19.41
2898	NYSE	NOK	Tue, Oct 24, 2006	19.31	19.43	19.22	19.40
2897	NYSE	NOK	Mon, Oct 23, 2006	19.42	19.63	19.37	19.56
2896	NYSE	NOK	Fri, Oct 20, 2006	19.48	19.51	19.35	19.39
2895	NYSE	NOK	Thu, Oct 19, 2006	19.06	19.43	19.05	19.35
2894	NYSE	NOK	Wed, Oct 18, 2006	19.99	20.24	19.58	19.87
2893	NYSE	NOK	Tue, Oct 17, 2006	20.02	20.03	19.71	19.88
2892	NYSE	NOK	Mon, Oct 16, 2006	20.16	20.31	20.03	20.26
2891	NYSE	NOK	Fri, Oct 13, 2006	20.21	20.26	20.06	20.20
2890	NYSE	NOK	Thu, Oct 12, 2006	20.15	20.44	20.08	20.36
2889	NYSE	NOK	Wed, Oct 11, 2006	19.87	20.28	19.85	20.11
2888	NYSE	NOK	Tue, Oct 10, 2006	19.68	19.83	19.66	19.82
2887	NYSE	NOK	Mon, Oct 9, 2006	19.40	19.59	19.34	19.55
2886	NYSE	NOK	Fri, Oct 6, 2006	19.35	19.54	19.33	19.47
2885	NYSE	NOK	Thu, Oct 5, 2006	19.59	19.60	19.32	19.55
2884	NYSE	NOK	Wed, Oct 4, 2006	19.43	19.73	19.40	19.71
2883	NYSE	NOK	Tue, Oct 3, 2006	19.44	19.80	19.40	19.69
2882	NYSE	NOK	Mon, Oct 2, 2006	19.54	19.76	19.54	19.61
2881	NYSE	NOK	Fri, Sep 29, 2006	19.71	19.91	19.65	19.69
2880	NYSE	NOK	Thu, Sep 28, 2006	20.01	20.09	19.81	19.90
2879	NYSE	NOK	Wed, Sep 27, 2006	19.64	19.96	19.59	19.73
2878	NYSE	NOK	Tue, Sep 26, 2006	19.52	19.66	19.45	19.55
2877	NYSE	NOK	Mon, Sep 25, 2006	19.30	19.75	19.24	19.65
2876	NYSE	NOK	Fri, Sep 22, 2006	19.48	19.52	19.31	19.39
2875	NYSE	NOK	Thu, Sep 21, 2006	19.42	19.54	19.23	19.37
2874	NYSE	NOK	Wed, Sep 20, 2006	18.96	19.17	18.94	19.12
2873	NYSE	NOK	Tue, Sep 19, 2006	18.92	18.94	18.62	18.84
2872	NYSE	NOK	Mon, Sep 18, 2006	18.72	19.00	18.71	18.91
2871	NYSE	NOK	Fri, Sep 15, 2006	19.32	19.32	19.05	19.11
2870	NYSE	NOK	Thu, Sep 14, 2006	19.41	19.60	19.27	19.40
2869	NYSE	NOK	Wed, Sep 13, 2006	19.72	19.98	19.66	19.95
2868	NYSE	NOK	Tue, Sep 12, 2006	19.50	19.85	19.50	19.81
2867	NYSE	NOK	Mon, Sep 11, 2006	19.15	19.42	18.99	19.29
2866	NYSE	NOK	Fri, Sep 8, 2006	19.03	19.30	18.98	19.29
2865	NYSE	NOK	Thu, Sep 7, 2006	19.27	19.50	19.18	19.26
2864	NYSE	NOK	Wed, Sep 6, 2006	19.78	19.78	19.45	19.49
2863	NYSE	NOK	Tue, Sep 5, 2006	20.21	20.36	20.07	20.32
2862	NYSE	NOK	Fri, Sep 1, 2006	20.63	20.82	20.43	20.65
2861	NYSE	NOK	Thu, Aug 31, 2006	21.01	21.02	20.74	20.88
2860	NYSE	NOK	Wed, Aug 30, 2006	21.23	21.24	20.89	20.92
2859	NYSE	NOK	Tue, Aug 29, 2006	21.10	21.11	20.69	21.08
2858	NYSE	NOK	Mon, Aug 28, 2006	20.82	21.10	20.78	20.98
2857	NYSE	NOK	Fri, Aug 25, 2006	20.64	20.73	20.58	20.64
2856	NYSE	NOK	Thu, Aug 24, 2006	20.87	20.90	20.66	20.90
2855	NYSE	NOK	Wed, Aug 23, 2006	21.26	21.31	20.86	20.99
2854	NYSE	NOK	Tue, Aug 22, 2006	21.26	21.54	21.23	21.41
2853	NYSE	NOK	Mon, Aug 21, 2006	21.31	21.39	21.25	21.32
2852	NYSE	NOK	Fri, Aug 18, 2006	21.27	21.35	21.07	21.35
2851	NYSE	NOK	Thu, Aug 17, 2006	21.37	21.60	21.12	21.29
2850	NYSE	NOK	Wed, Aug 16, 2006	20.99	21.41	20.99	21.34
2849	NYSE	NOK	Tue, Aug 15, 2006	20.24	20.78	20.24	20.73
2848	NYSE	NOK	Mon, Aug 14, 2006	19.72	20.06	19.71	19.85
2847	NYSE	NOK	Fri, Aug 11, 2006	19.63	19.70	19.51	19.63
2846	NYSE	NOK	Thu, Aug 10, 2006	19.80	20.00	19.69	19.95
2845	NYSE	NOK	Wed, Aug 9, 2006	19.98	20.20	19.84	19.85
2844	NYSE	NOK	Tue, Aug 8, 2006	19.50	19.72	19.37	19.46
2843	NYSE	NOK	Mon, Aug 7, 2006	19.48	19.58	19.40	19.56
2842	NYSE	NOK	Fri, Aug 4, 2006	19.93	20.00	19.56	19.63
2841	NYSE	NOK	Thu, Aug 3, 2006	19.33	19.70	19.28	19.64
2840	NYSE	NOK	Wed, Aug 2, 2006	19.46	19.70	19.41	19.56
2839	NYSE	NOK	Tue, Aug 1, 2006	19.70	19.70	19.35	19.58
2838	NYSE	NOK	Mon, Jul 31, 2006	19.90	19.94	19.78	19.85
2837	NYSE	NOK	Fri, Jul 28, 2006	19.53	19.98	19.44	19.90
2836	NYSE	NOK	Thu, Jul 27, 2006	19.54	19.68	19.38	19.46
2835	NYSE	NOK	Wed, Jul 26, 2006	19.44	19.64	19.31	19.59
2834	NYSE	NOK	Tue, Jul 25, 2006	19.81	19.92	19.56	19.80
2833	NYSE	NOK	Mon, Jul 24, 2006	19.44	19.84	19.44	19.74
2832	NYSE	NOK	Fri, Jul 21, 2006	19.66	19.66	19.07	19.18
2831	NYSE	NOK	Thu, Jul 20, 2006	19.51	19.91	19.39	19.79
2830	NYSE	NOK	Wed, Jul 19, 2006	18.96	19.62	18.93	19.33
2829	NYSE	NOK	Tue, Jul 18, 2006	18.76	18.87	18.42	18.73
2828	NYSE	NOK	Mon, Jul 17, 2006	18.23	18.49	18.23	18.43
2827	NYSE	NOK	Fri, Jul 14, 2006	18.72	18.77	18.45	18.57
2826	NYSE	NOK	Thu, Jul 13, 2006	18.81	18.81	18.65	18.72
2825	NYSE	NOK	Wed, Jul 12, 2006	19.47	19.51	19.11	19.18
2824	NYSE	NOK	Tue, Jul 11, 2006	19.33	19.73	19.25	19.63
2823	NYSE	NOK	Mon, Jul 10, 2006	19.51	19.68	19.29	19.40
2822	NYSE	NOK	Fri, Jul 7, 2006	19.85	19.86	19.45	19.54
2821	NYSE	NOK	Thu, Jul 6, 2006	19.95	20.20	19.94	20.08
2820	NYSE	NOK	Wed, Jul 5, 2006	20.06	20.13	19.94	20.04
2819	NYSE	NOK	Mon, Jul 3, 2006	20.44	20.51	20.27	20.44
2818	NYSE	NOK	Fri, Jun 30, 2006	20.31	20.44	20.17	20.26
2817	NYSE	NOK	Thu, Jun 29, 2006	19.32	19.91	19.14	19.87
2816	NYSE	NOK	Wed, Jun 28, 2006	19.45	19.50	18.83	19.13
2815	NYSE	NOK	Tue, Jun 27, 2006	20.00	20.05	19.56	19.59
2814	NYSE	NOK	Mon, Jun 26, 2006	19.84	19.98	19.70	19.92
2813	NYSE	NOK	Fri, Jun 23, 2006	19.63	19.69	19.46	19.49
2812	NYSE	NOK	Thu, Jun 22, 2006	19.88	19.91	19.53	19.57
2811	NYSE	NOK	Wed, Jun 21, 2006	19.97	20.37	19.97	20.17
2810	NYSE	NOK	Tue, Jun 20, 2006	20.08	20.23	19.85	20.05
2809	NYSE	NOK	Mon, Jun 19, 2006	20.65	20.68	19.97	20.09
2808	NYSE	NOK	Fri, Jun 16, 2006	20.08	20.18	19.72	19.97
2807	NYSE	NOK	Thu, Jun 15, 2006	19.94	20.47	19.94	20.40
2806	NYSE	NOK	Wed, Jun 14, 2006	19.53	19.66	19.12	19.39
2805	NYSE	NOK	Tue, Jun 13, 2006	19.37	19.63	19.15	19.32
2804	NYSE	NOK	Mon, Jun 12, 2006	20.06	20.07	19.49	19.57
2803	NYSE	NOK	Fri, Jun 9, 2006	20.53	20.55	19.91	20.06
2802	NYSE	NOK	Thu, Jun 8, 2006	20.26	20.35	19.78	20.30
2801	NYSE	NOK	Wed, Jun 7, 2006	20.68	20.85	20.50	20.52
2800	NYSE	NOK	Tue, Jun 6, 2006	20.80	20.83	20.41	20.73
2799	NYSE	NOK	Mon, Jun 5, 2006	21.75	21.75	21.20	21.21
2798	NYSE	NOK	Fri, Jun 2, 2006	22.46	22.50	21.70	21.81
2797	NYSE	NOK	Thu, Jun 1, 2006	21.56	22.11	21.54	22.07
2796	NYSE	NOK	Wed, May 31, 2006	21.42	21.66	21.24	21.47
2795	NYSE	NOK	Tue, May 30, 2006	21.83	21.84	21.35	21.38
2794	NYSE	NOK	Fri, May 26, 2006	21.88	21.88	21.64	21.82
2793	NYSE	NOK	Thu, May 25, 2006	21.31	21.62	21.31	21.46
2792	NYSE	NOK	Wed, May 24, 2006	21.41	21.52	20.76	21.25
2791	NYSE	NOK	Tue, May 23, 2006	21.43	21.79	21.27	21.30
2790	NYSE	NOK	Mon, May 22, 2006	20.88	21.04	20.49	20.83
2789	NYSE	NOK	Fri, May 19, 2006	21.05	21.25	20.83	21.22
2788	NYSE	NOK	Thu, May 18, 2006	21.31	21.51	20.71	20.75
2787	NYSE	NOK	Wed, May 17, 2006	21.69	21.77	20.95	21.12
2786	NYSE	NOK	Tue, May 16, 2006	22.12	22.18	21.74	21.85
2785	NYSE	NOK	Mon, May 15, 2006	21.64	21.91	21.48	21.67
2784	NYSE	NOK	Fri, May 12, 2006	21.90	21.93	21.40	21.47
2783	NYSE	NOK	Thu, May 11, 2006	22.47	22.48	21.52	21.86
2782	NYSE	NOK	Wed, May 10, 2006	22.90	22.97	22.29	22.39
2781	NYSE	NOK	Tue, May 9, 2006	23.00	23.18	22.97	23.10
2780	NYSE	NOK	Mon, May 8, 2006	23.08	23.19	22.91	23.01
2779	NYSE	NOK	Fri, May 5, 2006	23.02	23.06	22.83	22.92
2778	NYSE	NOK	Thu, May 4, 2006	22.62	22.93	22.61	22.83
2777	NYSE	NOK	Wed, May 3, 2006	22.72	22.83	22.59	22.82
2776	NYSE	NOK	Tue, May 2, 2006	22.76	22.85	22.70	22.78
2775	NYSE	NOK	Mon, May 1, 2006	22.72	22.81	22.64	22.66
2774	NYSE	NOK	Fri, Apr 28, 2006	22.84	22.93	22.66	22.66
2773	NYSE	NOK	Thu, Apr 27, 2006	22.73	23.08	22.64	23.01
2772	NYSE	NOK	Wed, Apr 26, 2006	22.93	23.02	22.87	22.94
2771	NYSE	NOK	Tue, Apr 25, 2006	22.94	22.99	22.60	22.66
2770	NYSE	NOK	Mon, Apr 24, 2006	22.67	22.81	22.54	22.80
2769	NYSE	NOK	Fri, Apr 21, 2006	23.40	23.47	22.81	22.88
2768	NYSE	NOK	Thu, Apr 20, 2006	22.87	22.98	22.59	22.81
2767	NYSE	NOK	Wed, Apr 19, 2006	21.38	21.74	21.36	21.74
2766	NYSE	NOK	Tue, Apr 18, 2006	21.17	21.60	21.14	21.55
2765	NYSE	NOK	Mon, Apr 17, 2006	21.03	21.25	21.03	21.05
2764	NYSE	NOK	Thu, Apr 13, 2006	20.97	21.10	20.95	21.02
2763	NYSE	NOK	Wed, Apr 12, 2006	21.19	21.26	20.88	20.99
2762	NYSE	NOK	Tue, Apr 11, 2006	21.58	21.63	21.13	21.19
2761	NYSE	NOK	Mon, Apr 10, 2006	20.57	20.59	20.38	20.40
2760	NYSE	NOK	Fri, Apr 7, 2006	20.86	20.89	20.53	20.59
2759	NYSE	NOK	Thu, Apr 6, 2006	20.97	21.06	20.78	20.90
2758	NYSE	NOK	Wed, Apr 5, 2006	21.01	21.06	20.80	20.99
2757	NYSE	NOK	Tue, Apr 4, 2006	20.76	20.89	20.68	20.78
2756	NYSE	NOK	Mon, Apr 3, 2006	20.64	20.87	20.61	20.71
2755	NYSE	NOK	Fri, Mar 31, 2006	20.71	20.75	20.62	20.72
2754	NYSE	NOK	Thu, Mar 30, 2006	21.28	21.36	20.90	21.28
2753	NYSE	NOK	Wed, Mar 29, 2006	20.00	20.34	19.96	20.22
2752	NYSE	NOK	Tue, Mar 28, 2006	20.32	20.35	20.01	20.08
2751	NYSE	NOK	Mon, Mar 27, 2006	20.41	20.48	20.31	20.34
2750	NYSE	NOK	Fri, Mar 24, 2006	20.38	20.54	20.29	20.49
2749	NYSE	NOK	Thu, Mar 23, 2006	20.47	20.54	20.21	20.31
2748	NYSE	NOK	Wed, Mar 22, 2006	20.48	20.56	20.43	20.50
2747	NYSE	NOK	Tue, Mar 21, 2006	20.75	20.77	20.42	20.43
2746	NYSE	NOK	Mon, Mar 20, 2006	20.69	20.76	20.61	20.70
2745	NYSE	NOK	Fri, Mar 17, 2006	20.53	20.60	20.43	20.54
2744	NYSE	NOK	Thu, Mar 16, 2006	20.50	20.63	20.43	20.47
2743	NYSE	NOK	Wed, Mar 15, 2006	20.45	20.53	20.33	20.51
2742	NYSE	NOK	Tue, Mar 14, 2006	20.32	20.52	20.32	20.48
2741	NYSE	NOK	Mon, Mar 13, 2006	20.18	20.30	20.13	20.29
2740	NYSE	NOK	Fri, Mar 10, 2006	19.84	20.16	19.75	20.08
2739	NYSE	NOK	Thu, Mar 9, 2006	19.84	19.99	19.74	19.80
2738	NYSE	NOK	Wed, Mar 8, 2006	19.29	19.88	19.25	19.82
2737	NYSE	NOK	Tue, Mar 7, 2006	18.97	19.23	18.93	19.21
2736	NYSE	NOK	Mon, Mar 6, 2006	18.98	19.14	18.98	19.14
2735	NYSE	NOK	Fri, Mar 3, 2006	18.98	19.06	18.89	19.01
2734	NYSE	NOK	Thu, Mar 2, 2006	18.88	19.15	18.81	19.12
2733	NYSE	NOK	Wed, Mar 1, 2006	18.64	19.04	18.60	19.00
2732	NYSE	NOK	Tue, Feb 28, 2006	18.68	18.85	18.58	18.58
2731	NYSE	NOK	Mon, Feb 27, 2006	18.76	18.84	18.68	18.79
2730	NYSE	NOK	Fri, Feb 24, 2006	18.85	18.94	18.83	18.87
2729	NYSE	NOK	Thu, Feb 23, 2006	18.96	19.03	18.85	18.90
2728	NYSE	NOK	Wed, Feb 22, 2006	18.69	18.95	18.67	18.93
2727	NYSE	NOK	Tue, Feb 21, 2006	18.82	18.87	18.70	18.72
2726	NYSE	NOK	Fri, Feb 17, 2006	18.87	18.90	18.72	18.77
2725	NYSE	NOK	Thu, Feb 16, 2006	18.89	19.00	18.77	18.87
2724	NYSE	NOK	Wed, Feb 15, 2006	18.69	18.93	18.54	18.77
2723	NYSE	NOK	Tue, Feb 14, 2006	18.12	18.60	18.10	18.52
2722	NYSE	NOK	Mon, Feb 13, 2006	17.77	17.99	17.76	17.95
2721	NYSE	NOK	Fri, Feb 10, 2006	18.08	18.10	17.81	17.99
2720	NYSE	NOK	Thu, Feb 9, 2006	18.10	18.28	18.05	18.12
2719	NYSE	NOK	Wed, Feb 8, 2006	17.83	18.21	17.76	18.13
2718	NYSE	NOK	Tue, Feb 7, 2006	17.83	17.87	17.65	17.72
2717	NYSE	NOK	Mon, Feb 6, 2006	17.97	18.03	17.84	17.92
2716	NYSE	NOK	Fri, Feb 3, 2006	17.96	18.21	17.91	18.15
2715	NYSE	NOK	Thu, Feb 2, 2006	18.55	18.56	18.25	18.30
2714	NYSE	NOK	Wed, Feb 1, 2006	18.30	18.54	18.28	18.51
2713	NYSE	NOK	Tue, Jan 31, 2006	18.31	18.42	18.22	18.38
2712	NYSE	NOK	Mon, Jan 30, 2006	18.08	18.18	18.04	18.09
2711	NYSE	NOK	Fri, Jan 27, 2006	18.28	18.32	17.96	18.05
2710	NYSE	NOK	Thu, Jan 26, 2006	18.00	18.37	17.95	18.20
2709	NYSE	NOK	Wed, Jan 25, 2006	18.42	18.63	18.38	18.49
2708	NYSE	NOK	Tue, Jan 24, 2006	18.26	18.44	18.21	18.25
2707	NYSE	NOK	Mon, Jan 23, 2006	18.31	18.41	18.20	18.30
2706	NYSE	NOK	Fri, Jan 20, 2006	18.44	18.55	18.07	18.12
2705	NYSE	NOK	Thu, Jan 19, 2006	18.48	18.92	18.48	18.76
2704	NYSE	NOK	Wed, Jan 18, 2006	18.31	18.57	18.28	18.52
2703	NYSE	NOK	Tue, Jan 17, 2006	18.58	18.69	18.55	18.68
2702	NYSE	NOK	Fri, Jan 13, 2006	18.66	18.91	18.60	18.89
2701	NYSE	NOK	Thu, Jan 12, 2006	18.80	18.96	18.66	18.78
2700	NYSE	NOK	Wed, Jan 11, 2006	19.11	19.11	18.84	18.91
2699	NYSE	NOK	Tue, Jan 10, 2006	19.08	19.31	19.01	19.23
2698	NYSE	NOK	Mon, Jan 9, 2006	19.59	19.67	19.46	19.50
2697	NYSE	NOK	Fri, Jan 6, 2006	19.94	19.94	19.72	19.74
2696	NYSE	NOK	Thu, Jan 5, 2006	19.33	19.62	19.30	19.56
2695	NYSE	NOK	Wed, Jan 4, 2006	18.94	19.15	18.92	19.11
2694	NYSE	NOK	Tue, Jan 3, 2006	18.62	18.80	18.48	18.71
2693	NYSE	NOK	Fri, Dec 30, 2005	18.25	18.37	18.16	18.30
2692	NYSE	NOK	Thu, Dec 29, 2005	18.49	18.54	18.44	18.48
2691	NYSE	NOK	Wed, Dec 28, 2005	18.60	18.65	18.45	18.51
2690	NYSE	NOK	Tue, Dec 27, 2005	18.68	18.70	18.48	18.56
2689	NYSE	NOK	Fri, Dec 23, 2005	18.61	18.73	18.61	18.62
2688	NYSE	NOK	Thu, Dec 22, 2005	18.43	18.51	18.37	18.49
2687	NYSE	NOK	Wed, Dec 21, 2005	18.37	18.41	18.23	18.39
2686	NYSE	NOK	Tue, Dec 20, 2005	18.50	18.51	18.25	18.30
2685	NYSE	NOK	Mon, Dec 19, 2005	18.63	18.82	18.47	18.49
2684	NYSE	NOK	Fri, Dec 16, 2005	18.54	18.65	18.47	18.53
2683	NYSE	NOK	Thu, Dec 15, 2005	18.46	18.47	18.21	18.27
2682	NYSE	NOK	Wed, Dec 14, 2005	18.57	18.61	18.42	18.46
2681	NYSE	NOK	Tue, Dec 13, 2005	18.31	18.48	18.22	18.37
2680	NYSE	NOK	Mon, Dec 12, 2005	18.32	18.40	18.18	18.22
2679	NYSE	NOK	Fri, Dec 9, 2005	18.07	18.11	17.90	18.05
2678	NYSE	NOK	Thu, Dec 8, 2005	18.29	18.31	18.06	18.11
2677	NYSE	NOK	Wed, Dec 7, 2005	17.78	17.97	17.71	17.78
2676	NYSE	NOK	Tue, Dec 6, 2005	17.60	17.81	17.57	17.67
2675	NYSE	NOK	Mon, Dec 5, 2005	17.50	17.65	17.47	17.55
2674	NYSE	NOK	Fri, Dec 2, 2005	17.65	17.68	17.26	17.36
2673	NYSE	NOK	Thu, Dec 1, 2005	16.98	17.79	16.95	17.61
2672	NYSE	NOK	Wed, Nov 30, 2005	17.23	17.24	17.06	17.08
2671	NYSE	NOK	Tue, Nov 29, 2005	17.25	17.39	17.22	17.33
2670	NYSE	NOK	Mon, Nov 28, 2005	17.39	17.42	17.26	17.28
2669	NYSE	NOK	Fri, Nov 25, 2005	17.53	17.55	17.40	17.50
2668	NYSE	NOK	Wed, Nov 23, 2005	17.34	17.57	17.32	17.44
2667	NYSE	NOK	Tue, Nov 22, 2005	17.31	17.36	17.23	17.30
2666	NYSE	NOK	Mon, Nov 21, 2005	17.44	17.47	17.32	17.43
2665	NYSE	NOK	Fri, Nov 18, 2005	17.40	17.42	17.21	17.34
2664	NYSE	NOK	Thu, Nov 17, 2005	17.04	17.30	17.04	17.24
2663	NYSE	NOK	Wed, Nov 16, 2005	16.99	17.04	16.86	16.92
2662	NYSE	NOK	Tue, Nov 15, 2005	17.17	17.18	16.99	17.03
2661	NYSE	NOK	Mon, Nov 14, 2005	17.25	17.38	17.25	17.31
2660	NYSE	NOK	Fri, Nov 11, 2005	17.11	17.23	17.09	17.18
2659	NYSE	NOK	Thu, Nov 10, 2005	17.00	17.15	16.92	17.12
2658	NYSE	NOK	Wed, Nov 9, 2005	17.02	17.09	16.94	17.04
2657	NYSE	NOK	Tue, Nov 8, 2005	17.00	17.17	16.95	17.08
2656	NYSE	NOK	Mon, Nov 7, 2005	17.00	17.14	16.97	17.04
2655	NYSE	NOK	Fri, Nov 4, 2005	17.31	17.37	17.03	17.16
2654	NYSE	NOK	Thu, Nov 3, 2005	17.35	17.44	17.26	17.35
2653	NYSE	NOK	Wed, Nov 2, 2005	16.93	17.28	16.91	17.19
2652	NYSE	NOK	Tue, Nov 1, 2005	16.85	17.08	16.83	16.93
2651	NYSE	NOK	Mon, Oct 31, 2005	16.37	16.90	16.34	16.82
2650	NYSE	NOK	Fri, Oct 28, 2005	16.23	16.29	16.10	16.29
2649	NYSE	NOK	Thu, Oct 27, 2005	16.25	16.26	16.02	16.03
2648	NYSE	NOK	Wed, Oct 26, 2005	16.23	16.37	16.20	16.21
2647	NYSE	NOK	Tue, Oct 25, 2005	16.27	16.42	16.22	16.29
2646	NYSE	NOK	Mon, Oct 24, 2005	16.07	16.20	16.05	16.17
2645	NYSE	NOK	Fri, Oct 21, 2005	16.15	16.20	15.97	16.09
2644	NYSE	NOK	Thu, Oct 20, 2005	16.11	16.17	15.81	15.90
2643	NYSE	NOK	Wed, Oct 19, 2005	16.67	17.17	16.63	17.05
2642	NYSE	NOK	Tue, Oct 18, 2005	16.80	16.96	16.79	16.87
2641	NYSE	NOK	Mon, Oct 17, 2005	17.00	17.06	16.89	16.97
2640	NYSE	NOK	Fri, Oct 14, 2005	16.88	16.99	16.82	16.94
2639	NYSE	NOK	Thu, Oct 13, 2005	16.58	16.85	16.56	16.81
2638	NYSE	NOK	Wed, Oct 12, 2005	16.91	17.04	16.78	16.82
2637	NYSE	NOK	Tue, Oct 11, 2005	16.89	17.04	16.80	16.90
2636	NYSE	NOK	Mon, Oct 10, 2005	16.78	16.83	16.62	16.82
2635	NYSE	NOK	Fri, Oct 7, 2005	16.83	16.86	16.67	16.77
2634	NYSE	NOK	Thu, Oct 6, 2005	16.80	16.93	16.69	16.81
2633	NYSE	NOK	Wed, Oct 5, 2005	16.97	17.00	16.72	16.72
2632	NYSE	NOK	Tue, Oct 4, 2005	17.06	17.22	16.91	16.99
2631	NYSE	NOK	Mon, Oct 3, 2005	16.90	17.10	16.90	17.02
2630	NYSE	NOK	Fri, Sep 30, 2005	16.57	16.95	16.56	16.91
2629	NYSE	NOK	Thu, Sep 29, 2005	16.24	16.49	16.19	16.46
2628	NYSE	NOK	Wed, Sep 28, 2005	16.20	16.35	16.19	16.32
2627	NYSE	NOK	Tue, Sep 27, 2005	16.37	16.42	16.25	16.31
2626	NYSE	NOK	Mon, Sep 26, 2005	16.36	16.60	16.35	16.60
2625	NYSE	NOK	Fri, Sep 23, 2005	16.11	16.33	16.10	16.30
2624	NYSE	NOK	Thu, Sep 22, 2005	16.28	16.39	16.24	16.36
2623	NYSE	NOK	Wed, Sep 21, 2005	16.44	16.49	16.30	16.35
2622	NYSE	NOK	Tue, Sep 20, 2005	16.49	16.65	16.40	16.43
2621	NYSE	NOK	Mon, Sep 19, 2005	16.46	16.52	16.41	16.48
2620	NYSE	NOK	Fri, Sep 16, 2005	16.61	16.62	16.46	16.61
2619	NYSE	NOK	Thu, Sep 15, 2005	16.66	16.72	16.58	16.61
2618	NYSE	NOK	Wed, Sep 14, 2005	16.75	16.87	16.72	16.78
2617	NYSE	NOK	Tue, Sep 13, 2005	16.72	16.88	16.63	16.81
2616	NYSE	NOK	Mon, Sep 12, 2005	15.99	16.09	15.96	16.07
2615	NYSE	NOK	Fri, Sep 9, 2005	16.10	16.27	16.10	16.21
2614	NYSE	NOK	Thu, Sep 8, 2005	16.02	16.05	15.90	15.93
2613	NYSE	NOK	Wed, Sep 7, 2005	16.05	16.14	15.96	16.12
2612	NYSE	NOK	Tue, Sep 6, 2005	16.02	16.15	15.98	16.15
2611	NYSE	NOK	Fri, Sep 2, 2005	15.85	15.97	15.80	15.89
2610	NYSE	NOK	Thu, Sep 1, 2005	15.87	15.92	15.80	15.86
2609	NYSE	NOK	Wed, Aug 31, 2005	15.52	15.79	15.47	15.77
2608	NYSE	NOK	Tue, Aug 30, 2005	15.56	15.58	15.46	15.58
2607	NYSE	NOK	Mon, Aug 29, 2005	15.47	15.58	15.44	15.56
2606	NYSE	NOK	Fri, Aug 26, 2005	15.59	15.60	15.43	15.50
2605	NYSE	NOK	Thu, Aug 25, 2005	15.56	15.63	15.53	15.61
2604	NYSE	NOK	Wed, Aug 24, 2005	15.64	15.73	15.50	15.55
2603	NYSE	NOK	Tue, Aug 23, 2005	15.79	15.80	15.57	15.68
2602	NYSE	NOK	Mon, Aug 22, 2005	15.77	15.83	15.62	15.74
2601	NYSE	NOK	Fri, Aug 19, 2005	15.69	15.75	15.65	15.66
2600	NYSE	NOK	Thu, Aug 18, 2005	15.60	15.72	15.56	15.69
2599	NYSE	NOK	Wed, Aug 17, 2005	15.72	15.85	15.69	15.79
2598	NYSE	NOK	Tue, Aug 16, 2005	16.20	16.20	15.87	15.90
2597	NYSE	NOK	Mon, Aug 15, 2005	16.14	16.20	16.00	16.16
2596	NYSE	NOK	Fri, Aug 12, 2005	16.33	16.42	16.15	16.20
2595	NYSE	NOK	Thu, Aug 11, 2005	16.33	16.44	16.27	16.43
2594	NYSE	NOK	Wed, Aug 10, 2005	16.45	16.60	16.27	16.29
2593	NYSE	NOK	Tue, Aug 9, 2005	16.39	16.42	16.25	16.31
2592	NYSE	NOK	Mon, Aug 8, 2005	16.27	16.32	16.08	16.08
2591	NYSE	NOK	Fri, Aug 5, 2005	16.13	16.15	15.90	15.94
2590	NYSE	NOK	Thu, Aug 4, 2005	16.05	16.17	15.95	16.05
2589	NYSE	NOK	Wed, Aug 3, 2005	16.07	16.25	16.05	16.20
2588	NYSE	NOK	Tue, Aug 2, 2005	16.08	16.14	16.02	16.07
2587	NYSE	NOK	Mon, Aug 1, 2005	15.90	15.95	15.80	15.93
2586	NYSE	NOK	Fri, Jul 29, 2005	15.95	16.02	15.85	15.95
2585	NYSE	NOK	Thu, Jul 28, 2005	15.99	16.17	15.95	16.06
2584	NYSE	NOK	Wed, Jul 27, 2005	15.82	15.91	15.74	15.87
2583	NYSE	NOK	Tue, Jul 26, 2005	15.51	15.68	15.39	15.65
2582	NYSE	NOK	Mon, Jul 25, 2005	15.41	15.42	15.17	15.18
2581	NYSE	NOK	Fri, Jul 22, 2005	15.81	15.86	15.55	15.56
2580	NYSE	NOK	Thu, Jul 21, 2005	16.06	16.07	15.74	15.78
2579	NYSE	NOK	Wed, Jul 20, 2005	17.60	17.93	17.54	17.86
2578	NYSE	NOK	Tue, Jul 19, 2005	17.82	18.07	17.77	18.03
2577	NYSE	NOK	Mon, Jul 18, 2005	17.80	17.93	17.72	17.81
2576	NYSE	NOK	Fri, Jul 15, 2005	17.75	18.03	17.67	17.96
2575	NYSE	NOK	Thu, Jul 14, 2005	17.97	18.07	17.88	17.94
2574	NYSE	NOK	Wed, Jul 13, 2005	17.64	17.82	17.63	17.77
2573	NYSE	NOK	Tue, Jul 12, 2005	17.59	17.75	17.41	17.64
2572	NYSE	NOK	Mon, Jul 11, 2005	17.36	17.54	17.35	17.50
2571	NYSE	NOK	Fri, Jul 8, 2005	16.82	17.16	16.80	17.14
2570	NYSE	NOK	Thu, Jul 7, 2005	16.49	16.78	16.48	16.76
2569	NYSE	NOK	Wed, Jul 6, 2005	16.94	16.96	16.80	16.84
2568	NYSE	NOK	Tue, Jul 5, 2005	16.55	16.83	16.48	16.80
2567	NYSE	NOK	Fri, Jul 1, 2005	16.66	16.78	16.57	16.63
2566	NYSE	NOK	Thu, Jun 30, 2005	16.91	16.94	16.64	16.64
2565	NYSE	NOK	Wed, Jun 29, 2005	17.08	17.17	16.94	16.99
2564	NYSE	NOK	Tue, Jun 28, 2005	16.77	17.02	16.76	16.98
2563	NYSE	NOK	Mon, Jun 27, 2005	16.92	17.09	16.86	16.94
2562	NYSE	NOK	Fri, Jun 24, 2005	17.01	17.10	16.93	16.99
2561	NYSE	NOK	Thu, Jun 23, 2005	17.39	17.45	17.15	17.16
2560	NYSE	NOK	Wed, Jun 22, 2005	17.55	17.65	17.42	17.45
2559	NYSE	NOK	Tue, Jun 21, 2005	17.17	17.33	17.13	17.28
2558	NYSE	NOK	Mon, Jun 20, 2005	17.04	17.28	16.99	17.21
2557	NYSE	NOK	Fri, Jun 17, 2005	17.19	17.34	17.13	17.31
2556	NYSE	NOK	Thu, Jun 16, 2005	17.10	17.14	17.03	17.11
2555	NYSE	NOK	Wed, Jun 15, 2005	17.04	17.14	16.87	17.13
2554	NYSE	NOK	Tue, Jun 14, 2005	16.91	17.09	16.85	16.98
2553	NYSE	NOK	Mon, Jun 13, 2005	16.85	16.93	16.78	16.88
2552	NYSE	NOK	Fri, Jun 10, 2005	17.05	17.07	16.79	16.85
2551	NYSE	NOK	Thu, Jun 9, 2005	16.91	16.97	16.82	16.95
2550	NYSE	NOK	Wed, Jun 8, 2005	17.21	17.22	17.03	17.05
2549	NYSE	NOK	Tue, Jun 7, 2005	17.12	17.29	17.06	17.08
2548	NYSE	NOK	Mon, Jun 6, 2005	17.16	17.17	16.86	17.04
2547	NYSE	NOK	Fri, Jun 3, 2005	17.24	17.36	17.02	17.08
2546	NYSE	NOK	Thu, Jun 2, 2005	17.15	17.38	17.15	17.33
2545	NYSE	NOK	Wed, Jun 1, 2005	16.90	17.18	16.88	17.07
2544	NYSE	NOK	Tue, May 31, 2005	17.00	17.05	16.80	16.86
2543	NYSE	NOK	Fri, May 27, 2005	17.15	17.29	17.11	17.20
2542	NYSE	NOK	Thu, May 26, 2005	16.95	17.19	16.90	17.16
2541	NYSE	NOK	Wed, May 25, 2005	17.38	17.41	17.04	17.12
2540	NYSE	NOK	Tue, May 24, 2005	17.37	17.58	17.34	17.55
2539	NYSE	NOK	Mon, May 23, 2005	17.43	17.57	17.39	17.48
2538	NYSE	NOK	Fri, May 20, 2005	17.42	17.48	17.28	17.48
2537	NYSE	NOK	Thu, May 19, 2005	17.45	17.57	17.40	17.56
2536	NYSE	NOK	Wed, May 18, 2005	17.31	17.70	17.28	17.60
2535	NYSE	NOK	Tue, May 17, 2005	17.13	17.29	17.03	17.27
2534	NYSE	NOK	Mon, May 16, 2005	17.04	17.25	17.03	17.23
2533	NYSE	NOK	Fri, May 13, 2005	16.97	17.10	16.93	17.03
2532	NYSE	NOK	Thu, May 12, 2005	16.89	16.99	16.78	16.82
2531	NYSE	NOK	Wed, May 11, 2005	16.91	16.92	16.70	16.92
2530	NYSE	NOK	Tue, May 10, 2005	16.96	17.02	16.84	16.91
2529	NYSE	NOK	Mon, May 9, 2005	17.03	17.23	17.00	17.16
2528	NYSE	NOK	Fri, May 6, 2005	16.91	16.98	16.87	16.91
2527	NYSE	NOK	Thu, May 5, 2005	16.74	16.87	16.71	16.83
2526	NYSE	NOK	Wed, May 4, 2005	16.40	16.72	16.37	16.67
2525	NYSE	NOK	Tue, May 3, 2005	16.11	16.18	15.99	16.07
2524	NYSE	NOK	Mon, May 2, 2005	16.02	16.10	15.98	16.10
2523	NYSE	NOK	Fri, Apr 29, 2005	15.96	16.01	15.73	15.98
2522	NYSE	NOK	Thu, Apr 28, 2005	15.93	16.13	15.84	15.92
2521	NYSE	NOK	Wed, Apr 27, 2005	15.90	16.18	15.82	16.16
2520	NYSE	NOK	Tue, Apr 26, 2005	16.13	16.27	16.00	16.02
2519	NYSE	NOK	Mon, Apr 25, 2005	16.32	16.41	16.23	16.40
2518	NYSE	NOK	Fri, Apr 22, 2005	16.46	16.51	16.23	16.31
2517	NYSE	NOK	Thu, Apr 21, 2005	16.40	16.46	16.04	16.35
2516	NYSE	NOK	Wed, Apr 20, 2005	15.34	15.50	15.18	15.34
2515	NYSE	NOK	Tue, Apr 19, 2005	15.08	15.32	15.04	15.26
2514	NYSE	NOK	Mon, Apr 18, 2005	14.56	14.81	14.52	14.68
2513	NYSE	NOK	Fri, Apr 15, 2005	14.78	14.92	14.70	14.74
2512	NYSE	NOK	Thu, Apr 14, 2005	15.14	15.15	14.93	14.95
2511	NYSE	NOK	Wed, Apr 13, 2005	15.23	15.35	15.08	15.14
2510	NYSE	NOK	Tue, Apr 12, 2005	15.20	15.36	15.08	15.33
2509	NYSE	NOK	Mon, Apr 11, 2005	15.44	15.45	15.35	15.37
2508	NYSE	NOK	Fri, Apr 8, 2005	15.36	15.39	15.26	15.35
2507	NYSE	NOK	Thu, Apr 7, 2005	15.39	15.75	15.39	15.62
2506	NYSE	NOK	Wed, Apr 6, 2005	15.28	15.42	15.23	15.40
2505	NYSE	NOK	Tue, Apr 5, 2005	15.17	15.33	15.17	15.22
2504	NYSE	NOK	Mon, Apr 4, 2005	15.21	15.32	15.07	15.28
2503	NYSE	NOK	Fri, Apr 1, 2005	15.65	15.70	15.35	15.42
2502	NYSE	NOK	Thu, Mar 31, 2005	15.72	15.73	15.40	15.43
2501	NYSE	NOK	Wed, Mar 30, 2005	15.34	15.62	15.32	15.58
2500	NYSE	NOK	Tue, Mar 29, 2005	15.22	15.45	15.21	15.24
2499	NYSE	NOK	Mon, Mar 28, 2005	15.20	15.37	15.20	15.31
2498	NYSE	NOK	Thu, Mar 24, 2005	15.29	15.56	15.23	15.33
2497	NYSE	NOK	Wed, Mar 23, 2005	15.45	15.54	15.38	15.50
2496	NYSE	NOK	Tue, Mar 22, 2005	15.90	15.97	15.63	15.69
2495	NYSE	NOK	Mon, Mar 21, 2005	16.03	16.04	15.86	15.96
2494	NYSE	NOK	Fri, Mar 18, 2005	16.23	16.24	16.02	16.10
2493	NYSE	NOK	Thu, Mar 17, 2005	16.21	16.35	16.17	16.27
2492	NYSE	NOK	Wed, Mar 16, 2005	16.30	16.40	16.12	16.16
2491	NYSE	NOK	Tue, Mar 15, 2005	16.43	16.44	16.31	16.33
2490	NYSE	NOK	Mon, Mar 14, 2005	16.32	16.38	16.23	16.32
2489	NYSE	NOK	Fri, Mar 11, 2005	16.35	16.42	16.25	16.25
2488	NYSE	NOK	Thu, Mar 10, 2005	16.36	16.47	16.25	16.41
2487	NYSE	NOK	Wed, Mar 9, 2005	16.29	16.41	16.17	16.21
2486	NYSE	NOK	Tue, Mar 8, 2005	16.21	16.50	16.20	16.29
2485	NYSE	NOK	Mon, Mar 7, 2005	16.02	16.23	16.01	16.14
2484	NYSE	NOK	Fri, Mar 4, 2005	16.08	16.23	16.04	16.16
2483	NYSE	NOK	Thu, Mar 3, 2005	16.01	16.06	15.86	15.96
2482	NYSE	NOK	Wed, Mar 2, 2005	16.04	16.12	15.96	16.08
2481	NYSE	NOK	Tue, Mar 1, 2005	16.25	16.32	16.06	16.24
2480	NYSE	NOK	Mon, Feb 28, 2005	16.32	16.33	16.11	16.14
2479	NYSE	NOK	Fri, Feb 25, 2005	16.20	16.42	16.20	16.38
2478	NYSE	NOK	Thu, Feb 24, 2005	15.97	16.25	15.83	16.25
2477	NYSE	NOK	Wed, Feb 23, 2005	16.04	16.06	15.86	15.98
2476	NYSE	NOK	Tue, Feb 22, 2005	15.95	16.30	15.91	16.10
2475	NYSE	NOK	Fri, Feb 18, 2005	15.74	15.84	15.68	15.76
2474	NYSE	NOK	Thu, Feb 17, 2005	15.85	15.89	15.69	15.73
2473	NYSE	NOK	Wed, Feb 16, 2005	15.88	15.90	15.76	15.84
2472	NYSE	NOK	Tue, Feb 15, 2005	16.02	16.07	15.89	16.02
2471	NYSE	NOK	Mon, Feb 14, 2005	16.03	16.09	15.89	16.06
2470	NYSE	NOK	Fri, Feb 11, 2005	15.79	16.00	15.75	15.97
2469	NYSE	NOK	Thu, Feb 10, 2005	15.71	15.86	15.71	15.81
2468	NYSE	NOK	Wed, Feb 9, 2005	15.65	15.84	15.61	15.67
2467	NYSE	NOK	Tue, Feb 8, 2005	15.52	15.78	15.51	15.71
2466	NYSE	NOK	Mon, Feb 7, 2005	15.60	15.61	15.50	15.56
2465	NYSE	NOK	Fri, Feb 4, 2005	15.44	15.77	15.43	15.74
2464	NYSE	NOK	Thu, Feb 3, 2005	15.54	15.62	15.44	15.58
2463	NYSE	NOK	Wed, Feb 2, 2005	15.61	15.69	15.53	15.69
2462	NYSE	NOK	Tue, Feb 1, 2005	15.34	15.55	15.33	15.47
2461	NYSE	NOK	Mon, Jan 31, 2005	15.26	15.34	15.18	15.28
2460	NYSE	NOK	Fri, Jan 28, 2005	15.26	15.31	15.01	15.20
2459	NYSE	NOK	Thu, Jan 27, 2005	15.31	15.34	15.01	15.22
2458	NYSE	NOK	Wed, Jan 26, 2005	14.14	14.52	14.14	14.33
2457	NYSE	NOK	Tue, Jan 25, 2005	13.97	14.06	13.92	14.02
2456	NYSE	NOK	Mon, Jan 24, 2005	14.05	14.12	13.92	13.92
2455	NYSE	NOK	Fri, Jan 21, 2005	14.01	14.25	13.94	14.14
2454	NYSE	NOK	Thu, Jan 20, 2005	14.17	14.30	14.05	14.10
2453	NYSE	NOK	Wed, Jan 19, 2005	14.92	14.93	14.53	14.53
2452	NYSE	NOK	Tue, Jan 18, 2005	14.88	15.10	14.82	15.05
2451	NYSE	NOK	Fri, Jan 14, 2005	15.08	15.25	15.02	15.24
2450	NYSE	NOK	Thu, Jan 13, 2005	15.23	15.23	15.02	15.04
2449	NYSE	NOK	Wed, Jan 12, 2005	15.24	15.38	15.14	15.35
2448	NYSE	NOK	Tue, Jan 11, 2005	15.39	15.42	15.13	15.18
2447	NYSE	NOK	Mon, Jan 10, 2005	15.47	15.65	15.40	15.49
2446	NYSE	NOK	Fri, Jan 7, 2005	15.65	15.67	15.14	15.25
2445	NYSE	NOK	Thu, Jan 6, 2005	15.48	15.68	15.48	15.57
2444	NYSE	NOK	Wed, Jan 5, 2005	15.32	15.60	15.31	15.52
2443	NYSE	NOK	Tue, Jan 4, 2005	15.75	15.77	15.31	15.52
2442	NYSE	NOK	Mon, Jan 3, 2005	15.95	15.96	15.57	15.59
2441	NYSE	NOK	Fri, Dec 31, 2004	15.71	15.79	15.63	15.67
2440	NYSE	NOK	Thu, Dec 30, 2004	15.72	15.81	15.67	15.76
2439	NYSE	NOK	Wed, Dec 29, 2004	15.79	15.89	15.76	15.77
2438	NYSE	NOK	Tue, Dec 28, 2004	15.90	15.95	15.77	15.90
2437	NYSE	NOK	Mon, Dec 27, 2004	15.91	15.94	15.77	15.77
2436	NYSE	NOK	Thu, Dec 23, 2004	15.90	15.95	15.80	15.84
2435	NYSE	NOK	Wed, Dec 22, 2004	15.62	15.76	15.61	15.66
2434	NYSE	NOK	Tue, Dec 21, 2004	15.50	15.60	15.41	15.57
2433	NYSE	NOK	Mon, Dec 20, 2004	15.25	15.40	15.15	15.24
2432	NYSE	NOK	Fri, Dec 17, 2004	15.00	15.16	14.87	15.15
2431	NYSE	NOK	Thu, Dec 16, 2004	15.43	15.44	15.03	15.17
2430	NYSE	NOK	Wed, Dec 15, 2004	15.81	15.87	15.58	15.71
2429	NYSE	NOK	Tue, Dec 14, 2004	15.46	15.67	15.38	15.61
2428	NYSE	NOK	Mon, Dec 13, 2004	15.54	15.67	15.38	15.62
2427	NYSE	NOK	Fri, Dec 10, 2004	15.70	15.78	15.43	15.50
2426	NYSE	NOK	Thu, Dec 9, 2004	15.73	15.96	15.53	15.92
2425	NYSE	NOK	Wed, Dec 8, 2004	16.11	16.17	15.95	16.12
2424	NYSE	NOK	Tue, Dec 7, 2004	16.45	16.54	16.14	16.21
2423	NYSE	NOK	Mon, Dec 6, 2004	16.37	16.62	16.23	16.31
2422	NYSE	NOK	Fri, Dec 3, 2004	16.60	16.66	16.30	16.37
2421	NYSE	NOK	Thu, Dec 2, 2004	16.65	16.76	16.61	16.72
2420	NYSE	NOK	Wed, Dec 1, 2004	16.28	16.58	16.26	16.55
2419	NYSE	NOK	Tue, Nov 30, 2004	16.49	16.53	16.15	16.17
2418	NYSE	NOK	Mon, Nov 29, 2004	16.55	16.61	16.40	16.45
2417	NYSE	NOK	Fri, Nov 26, 2004	16.41	16.52	16.38	16.46
2416	NYSE	NOK	Wed, Nov 24, 2004	16.29	16.43	16.18	16.42
2415	NYSE	NOK	Tue, Nov 23, 2004	16.43	16.47	16.13	16.21
2414	NYSE	NOK	Mon, Nov 22, 2004	16.26	16.46	16.22	16.45
2413	NYSE	NOK	Fri, Nov 19, 2004	16.73	16.76	16.31	16.39
2412	NYSE	NOK	Thu, Nov 18, 2004	16.70	16.90	16.62	16.85
2411	NYSE	NOK	Wed, Nov 17, 2004	16.56	16.75	16.50	16.66
2410	NYSE	NOK	Tue, Nov 16, 2004	16.40	16.42	16.22	16.34
2409	NYSE	NOK	Mon, Nov 15, 2004	16.49	16.56	16.38	16.45
2408	NYSE	NOK	Fri, Nov 12, 2004	16.58	16.66	16.47	16.63
2407	NYSE	NOK	Thu, Nov 11, 2004	16.46	16.73	16.46	16.71
2406	NYSE	NOK	Wed, Nov 10, 2004	16.32	16.36	16.19	16.26
2405	NYSE	NOK	Tue, Nov 9, 2004	16.14	16.22	16.03	16.19
2404	NYSE	NOK	Mon, Nov 8, 2004	16.10	16.23	15.94	16.05
2403	NYSE	NOK	Fri, Nov 5, 2004	16.20	16.30	16.02	16.24
2402	NYSE	NOK	Thu, Nov 4, 2004	15.80	16.25	15.61	16.12
2401	NYSE	NOK	Wed, Nov 3, 2004	15.90	15.95	15.66	15.79
2400	NYSE	NOK	Tue, Nov 2, 2004	15.60	15.75	15.55	15.58
2399	NYSE	NOK	Mon, Nov 1, 2004	15.55	15.62	15.46	15.54
2398	NYSE	NOK	Fri, Oct 29, 2004	15.47	15.58	15.32	15.42
2397	NYSE	NOK	Thu, Oct 28, 2004	15.29	15.59	15.24	15.42
2396	NYSE	NOK	Wed, Oct 27, 2004	14.98	15.35	14.95	15.29
2395	NYSE	NOK	Tue, Oct 26, 2004	14.80	14.85	14.73	14.84
2394	NYSE	NOK	Mon, Oct 25, 2004	14.90	14.90	14.71	14.90
2393	NYSE	NOK	Fri, Oct 22, 2004	15.17	15.20	14.90	14.92
2392	NYSE	NOK	Thu, Oct 21, 2004	14.99	15.14	14.94	15.09
2391	NYSE	NOK	Wed, Oct 20, 2004	15.05	15.05	14.88	14.92
2390	NYSE	NOK	Tue, Oct 19, 2004	15.10	15.23	14.91	14.93
2389	NYSE	NOK	Mon, Oct 18, 2004	14.74	14.87	14.64	14.84
2388	NYSE	NOK	Fri, Oct 15, 2004	14.61	14.92	14.53	14.72
2387	NYSE	NOK	Thu, Oct 14, 2004	14.36	14.44	14.15	14.20
2386	NYSE	NOK	Wed, Oct 13, 2004	13.99	14.07	13.85	13.98
2385	NYSE	NOK	Tue, Oct 12, 2004	13.77	13.84	13.65	13.80
2384	NYSE	NOK	Mon, Oct 11, 2004	13.94	14.08	13.88	14.02
2383	NYSE	NOK	Fri, Oct 8, 2004	14.17	14.27	14.04	14.08
2382	NYSE	NOK	Thu, Oct 7, 2004	14.35	14.47	14.23	14.35
2381	NYSE	NOK	Wed, Oct 6, 2004	14.29	14.45	14.24	14.44
2380	NYSE	NOK	Tue, Oct 5, 2004	14.35	14.59	14.35	14.36
2379	NYSE	NOK	Mon, Oct 4, 2004	14.39	14.54	14.36	14.45
2378	NYSE	NOK	Fri, Oct 1, 2004	13.99	14.41	13.89	14.39
2377	NYSE	NOK	Thu, Sep 30, 2004	13.83	13.94	13.70	13.72
2376	NYSE	NOK	Wed, Sep 29, 2004	13.65	13.75	13.58	13.63
2375	NYSE	NOK	Tue, Sep 28, 2004	13.59	13.65	13.44	13.62
2374	NYSE	NOK	Mon, Sep 27, 2004	13.62	13.72	13.57	13.58
2373	NYSE	NOK	Fri, Sep 24, 2004	13.77	13.86	13.71	13.80
2372	NYSE	NOK	Thu, Sep 23, 2004	13.73	13.87	13.62	13.84
2371	NYSE	NOK	Wed, Sep 22, 2004	13.90	14.15	13.87	13.89
2370	NYSE	NOK	Tue, Sep 21, 2004	14.13	14.15	14.02	14.14
2369	NYSE	NOK	Mon, Sep 20, 2004	13.88	14.05	13.86	13.98
2368	NYSE	NOK	Fri, Sep 17, 2004	14.01	14.09	13.87	13.88
2367	NYSE	NOK	Thu, Sep 16, 2004	13.59	13.96	13.58	13.89
2366	NYSE	NOK	Wed, Sep 15, 2004	13.70	13.72	13.56	13.57
2365	NYSE	NOK	Tue, Sep 14, 2004	13.74	13.91	13.73	13.85
2364	NYSE	NOK	Mon, Sep 13, 2004	13.79	13.94	13.72	13.75
2363	NYSE	NOK	Fri, Sep 10, 2004	13.76	13.90	13.68	13.84
2362	NYSE	NOK	Thu, Sep 9, 2004	13.66	13.81	13.47	13.77
2361	NYSE	NOK	Wed, Sep 8, 2004	12.53	12.85	12.53	12.71
2360	NYSE	NOK	Tue, Sep 7, 2004	12.64	12.69	12.47	12.59
2359	NYSE	NOK	Fri, Sep 3, 2004	12.43	12.49	12.25	12.41
2358	NYSE	NOK	Thu, Sep 2, 2004	11.93	12.37	11.92	12.34
2357	NYSE	NOK	Wed, Sep 1, 2004	11.78	11.92	11.76	11.82
2356	NYSE	NOK	Tue, Aug 31, 2004	11.71	11.89	11.71	11.87
2355	NYSE	NOK	Mon, Aug 30, 2004	11.82	11.85	11.68	11.68
2354	NYSE	NOK	Fri, Aug 27, 2004	11.79	11.88	11.73	11.86
2353	NYSE	NOK	Thu, Aug 26, 2004	11.82	11.96	11.81	11.91
2352	NYSE	NOK	Wed, Aug 25, 2004	11.60	11.91	11.58	11.82
2351	NYSE	NOK	Tue, Aug 24, 2004	11.81	11.81	11.63	11.69
2350	NYSE	NOK	Mon, Aug 23, 2004	11.80	11.96	11.74	11.75
2349	NYSE	NOK	Fri, Aug 20, 2004	11.61	11.94	11.58	11.90
2348	NYSE	NOK	Thu, Aug 19, 2004	11.86	11.91	11.71	11.78
2347	NYSE	NOK	Wed, Aug 18, 2004	11.51	11.96	11.49	11.89
2346	NYSE	NOK	Tue, Aug 17, 2004	11.65	11.73	11.56	11.56
2345	NYSE	NOK	Mon, Aug 16, 2004	11.18	11.57	11.16	11.55
2344	NYSE	NOK	Fri, Aug 13, 2004	11.18	11.25	11.06	11.16
2343	NYSE	NOK	Thu, Aug 12, 2004	10.95	11.07	10.89	11.03
2342	NYSE	NOK	Wed, Aug 11, 2004	11.13	11.25	11.08	11.20
2341	NYSE	NOK	Tue, Aug 10, 2004	11.33	11.49	11.27	11.46
2340	NYSE	NOK	Mon, Aug 9, 2004	11.11	11.23	11.05	11.15
2339	NYSE	NOK	Fri, Aug 6, 2004	11.41	11.41	11.18	11.24
2338	NYSE	NOK	Thu, Aug 5, 2004	11.54	11.57	11.31	11.32
2337	NYSE	NOK	Wed, Aug 4, 2004	11.30	11.67	11.29	11.54
2336	NYSE	NOK	Tue, Aug 3, 2004	11.55	11.61	11.36	11.40
2335	NYSE	NOK	Mon, Aug 2, 2004	11.32	11.62	11.30	11.56
2334	NYSE	NOK	Fri, Jul 30, 2004	11.55	11.62	11.44	11.62
2333	NYSE	NOK	Thu, Jul 29, 2004	11.34	11.70	11.33	11.60
2332	NYSE	NOK	Wed, Jul 28, 2004	11.53	11.55	11.26	11.44
2331	NYSE	NOK	Tue, Jul 27, 2004	11.75	11.78	11.55	11.72
2330	NYSE	NOK	Mon, Jul 26, 2004	11.82	11.88	11.60	11.72
2329	NYSE	NOK	Fri, Jul 23, 2004	11.79	11.83	11.67	11.68
2328	NYSE	NOK	Thu, Jul 22, 2004	11.85	12.10	11.79	12.10
2327	NYSE	NOK	Wed, Jul 21, 2004	12.37	12.41	11.98	12.01
2326	NYSE	NOK	Tue, Jul 20, 2004	12.08	12.44	12.01	12.29
2325	NYSE	NOK	Mon, Jul 19, 2004	12.14	12.22	12.01	12.08
2324	NYSE	NOK	Fri, Jul 16, 2004	12.37	12.42	12.12	12.14
2323	NYSE	NOK	Thu, Jul 15, 2004	12.10	12.74	12.01	12.45
2322	NYSE	NOK	Wed, Jul 14, 2004	14.09	14.25	14.05	14.24
2321	NYSE	NOK	Tue, Jul 13, 2004	14.25	14.34	14.16	14.31
2320	NYSE	NOK	Mon, Jul 12, 2004	14.47	14.52	14.28	14.44
2319	NYSE	NOK	Fri, Jul 9, 2004	14.45	14.70	14.42	14.67
2318	NYSE	NOK	Thu, Jul 8, 2004	14.34	14.40	14.10	14.11
2317	NYSE	NOK	Wed, Jul 7, 2004	14.07	14.40	14.00	14.25
2316	NYSE	NOK	Tue, Jul 6, 2004	14.30	14.30	14.08	14.15
2315	NYSE	NOK	Fri, Jul 2, 2004	14.61	14.64	14.51	14.55
2314	NYSE	NOK	Thu, Jul 1, 2004	14.79	14.85	14.49	14.65
2313	NYSE	NOK	Wed, Jun 30, 2004	14.48	14.58	14.31	14.54
2312	NYSE	NOK	Tue, Jun 29, 2004	14.08	14.17	14.05	14.11
2311	NYSE	NOK	Mon, Jun 28, 2004	14.32	14.37	14.11	14.14
2310	NYSE	NOK	Fri, Jun 25, 2004	14.18	14.26	14.06	14.12
2309	NYSE	NOK	Thu, Jun 24, 2004	14.25	14.35	14.08	14.13
2308	NYSE	NOK	Wed, Jun 23, 2004	14.14	14.30	14.01	14.25
2307	NYSE	NOK	Tue, Jun 22, 2004	14.00	14.10	13.91	14.09
2306	NYSE	NOK	Mon, Jun 21, 2004	14.14	14.21	14.01	14.06
2305	NYSE	NOK	Fri, Jun 18, 2004	13.94	14.18	13.92	14.09
2304	NYSE	NOK	Thu, Jun 17, 2004	14.00	14.01	13.80	13.94
2303	NYSE	NOK	Wed, Jun 16, 2004	14.09	14.17	14.00	14.12
2302	NYSE	NOK	Tue, Jun 15, 2004	14.09	14.48	14.09	14.36
2301	NYSE	NOK	Mon, Jun 14, 2004	14.02	14.13	14.01	14.08
2300	NYSE	NOK	Thu, Jun 10, 2004	14.13	14.29	14.09	14.24
2299	NYSE	NOK	Wed, Jun 9, 2004	14.27	14.30	14.03	14.05
2298	NYSE	NOK	Tue, Jun 8, 2004	14.23	14.41	14.17	14.33
2297	NYSE	NOK	Mon, Jun 7, 2004	14.20	14.53	14.17	14.52
2296	NYSE	NOK	Fri, Jun 4, 2004	13.89	14.11	13.81	13.97
2295	NYSE	NOK	Thu, Jun 3, 2004	13.51	13.58	13.46	13.47
2294	NYSE	NOK	Wed, Jun 2, 2004	13.68	13.69	13.56	13.63
2293	NYSE	NOK	Tue, Jun 1, 2004	13.60	13.73	13.50	13.72
2292	NYSE	NOK	Fri, May 28, 2004	13.60	13.79	13.52	13.74
2291	NYSE	NOK	Thu, May 27, 2004	13.65	13.80	13.57	13.73
2290	NYSE	NOK	Wed, May 26, 2004	13.33	13.44	13.20	13.41
2289	NYSE	NOK	Tue, May 25, 2004	13.04	13.60	12.95	13.52
2288	NYSE	NOK	Mon, May 24, 2004	13.08	13.16	13.05	13.11
2287	NYSE	NOK	Fri, May 21, 2004	13.07	13.13	12.86	13.10
2286	NYSE	NOK	Thu, May 20, 2004	13.41	13.44	13.12	13.15
2285	NYSE	NOK	Wed, May 19, 2004	13.73	13.73	13.41	13.45
2284	NYSE	NOK	Tue, May 18, 2004	13.29	13.36	13.22	13.34
2283	NYSE	NOK	Mon, May 17, 2004	13.02	13.23	12.98	13.08
2282	NYSE	NOK	Fri, May 14, 2004	13.17	13.29	13.05	13.19
2281	NYSE	NOK	Thu, May 13, 2004	13.21	13.51	13.13	13.48
2280	NYSE	NOK	Wed, May 12, 2004	13.60	13.63	13.31	13.60
2279	NYSE	NOK	Tue, May 11, 2004	13.63	13.74	13.50	13.70
2278	NYSE	NOK	Mon, May 10, 2004	13.79	13.80	13.45	13.70
2277	NYSE	NOK	Fri, May 7, 2004	14.06	14.21	13.88	13.88
2276	NYSE	NOK	Thu, May 6, 2004	14.18	14.28	14.05	14.15
2275	NYSE	NOK	Wed, May 5, 2004	14.47	14.55	14.21	14.39
2274	NYSE	NOK	Tue, May 4, 2004	14.05	14.28	13.93	14.15
2273	NYSE	NOK	Mon, May 3, 2004	14.15	14.18	13.91	13.96
2272	NYSE	NOK	Fri, Apr 30, 2004	14.23	14.23	14.00	14.01
2271	NYSE	NOK	Thu, Apr 29, 2004	14.25	14.41	14.14	14.27
2270	NYSE	NOK	Wed, Apr 28, 2004	14.67	14.75	14.51	14.60
2269	NYSE	NOK	Tue, Apr 27, 2004	14.97	15.12	14.90	14.93
2268	NYSE	NOK	Mon, Apr 26, 2004	15.35	15.36	15.01	15.09
2267	NYSE	NOK	Fri, Apr 23, 2004	15.19	15.24	15.05	15.21
2266	NYSE	NOK	Thu, Apr 22, 2004	14.85	15.17	14.77	15.11
2265	NYSE	NOK	Wed, Apr 21, 2004	14.79	15.06	14.75	15.01
2264	NYSE	NOK	Tue, Apr 20, 2004	15.36	15.40	14.96	14.97
2263	NYSE	NOK	Mon, Apr 19, 2004	15.11	15.30	14.91	15.30
2262	NYSE	NOK	Fri, Apr 16, 2004	14.84	15.00	14.30	14.61
2261	NYSE	NOK	Thu, Apr 15, 2004	16.25	16.32	16.04	16.05
2260	NYSE	NOK	Wed, Apr 14, 2004	16.29	16.58	16.24	16.58
2259	NYSE	NOK	Tue, Apr 13, 2004	16.92	16.97	16.55	16.64
2258	NYSE	NOK	Mon, Apr 12, 2004	17.25	17.27	16.98	17.04
2257	NYSE	NOK	Thu, Apr 8, 2004	17.21	17.24	16.94	17.10
2256	NYSE	NOK	Wed, Apr 7, 2004	17.22	17.25	16.88	16.92
2255	NYSE	NOK	Tue, Apr 6, 2004	17.80	17.80	17.15	17.21
2254	NYSE	NOK	Mon, Apr 5, 2004	21.01	21.25	20.82	21.15
2253	NYSE	NOK	Fri, Apr 2, 2004	21.05	21.18	20.91	21.10
2252	NYSE	NOK	Thu, Apr 1, 2004	20.80	20.80	20.61	20.70
2251	NYSE	NOK	Wed, Mar 31, 2004	20.25	20.44	20.15	20.28
2250	NYSE	NOK	Tue, Mar 30, 2004	19.90	20.03	19.81	20.03
2249	NYSE	NOK	Mon, Mar 29, 2004	20.10	20.12	19.90	20.01
2248	NYSE	NOK	Fri, Mar 26, 2004	19.71	19.86	19.56	19.56
2247	NYSE	NOK	Thu, Mar 25, 2004	20.00	20.19	19.86	20.13
2246	NYSE	NOK	Wed, Mar 24, 2004	19.49	19.91	19.32	19.54
2245	NYSE	NOK	Tue, Mar 23, 2004	19.95	20.02	19.23	19.38
2244	NYSE	NOK	Mon, Mar 22, 2004	19.85	19.86	19.43	19.53
2243	NYSE	NOK	Fri, Mar 19, 2004	20.37	20.46	19.86	20.02
2242	NYSE	NOK	Thu, Mar 18, 2004	20.82	20.93	20.58	20.77
2241	NYSE	NOK	Wed, Mar 17, 2004	21.25	21.47	21.14	21.41
2240	NYSE	NOK	Tue, Mar 16, 2004	20.91	21.14	20.61	20.87
2239	NYSE	NOK	Mon, Mar 15, 2004	21.25	21.27	19.70	20.43
2238	NYSE	NOK	Fri, Mar 12, 2004	21.29	21.48	21.04	21.35
2237	NYSE	NOK	Thu, Mar 11, 2004	21.42	21.65	21.12	21.12
2236	NYSE	NOK	Wed, Mar 10, 2004	22.07	22.11	21.75	21.77
2235	NYSE	NOK	Tue, Mar 9, 2004	22.75	22.86	22.36	22.55
2234	NYSE	NOK	Mon, Mar 8, 2004	23.42	23.52	22.97	23.05
2233	NYSE	NOK	Fri, Mar 5, 2004	22.88	23.45	22.80	23.22
2232	NYSE	NOK	Thu, Mar 4, 2004	22.40	22.80	22.36	22.74
2231	NYSE	NOK	Wed, Mar 3, 2004	22.15	22.45	21.86	22.27
2230	NYSE	NOK	Tue, Mar 2, 2004	22.26	22.45	21.97	22.07
2229	NYSE	NOK	Mon, Mar 1, 2004	22.05	22.29	21.93	22.24
2228	NYSE	NOK	Fri, Feb 27, 2004	22.20	22.27	21.71	21.77
2227	NYSE	NOK	Thu, Feb 26, 2004	21.72	22.14	21.71	22.08
2226	NYSE	NOK	Wed, Feb 25, 2004	22.09	22.22	21.82	22.06
2225	NYSE	NOK	Tue, Feb 24, 2004	22.10	22.40	21.90	22.18
2224	NYSE	NOK	Mon, Feb 23, 2004	22.77	22.80	22.20	22.30
2223	NYSE	NOK	Fri, Feb 20, 2004	22.48	22.51	22.05	22.23
2222	NYSE	NOK	Thu, Feb 19, 2004	22.77	22.86	22.44	22.48
2221	NYSE	NOK	Wed, Feb 18, 2004	22.99	22.99	22.50	22.59
2220	NYSE	NOK	Tue, Feb 17, 2004	22.67	22.74	22.49	22.71
2219	NYSE	NOK	Fri, Feb 13, 2004	22.52	22.59	22.05	22.20
2218	NYSE	NOK	Thu, Feb 12, 2004	22.72	22.84	22.35	22.42
2217	NYSE	NOK	Wed, Feb 11, 2004	22.43	22.75	22.23	22.71
2216	NYSE	NOK	Tue, Feb 10, 2004	21.90	22.17	21.84	22.06
2215	NYSE	NOK	Mon, Feb 9, 2004	21.47	21.68	21.35	21.46
2214	NYSE	NOK	Fri, Feb 6, 2004	21.13	21.30	21.04	21.27
2213	NYSE	NOK	Thu, Feb 5, 2004	20.72	20.76	20.39	20.47
2212	NYSE	NOK	Wed, Feb 4, 2004	20.64	20.73	20.34	20.50
2211	NYSE	NOK	Tue, Feb 3, 2004	20.97	21.02	20.84	20.99
2210	NYSE	NOK	Mon, Feb 2, 2004	20.77	20.98	20.70	20.73
2209	NYSE	NOK	Fri, Jan 30, 2004	20.52	20.75	20.42	20.66
2208	NYSE	NOK	Thu, Jan 29, 2004	20.60	20.75	20.15	20.52
2207	NYSE	NOK	Wed, Jan 28, 2004	21.18	21.27	20.60	20.62
2206	NYSE	NOK	Tue, Jan 27, 2004	21.29	21.43	21.02	21.08
2205	NYSE	NOK	Mon, Jan 26, 2004	21.20	21.25	20.94	21.25
2204	NYSE	NOK	Fri, Jan 23, 2004	21.26	21.53	21.03	21.15
2203	NYSE	NOK	Thu, Jan 22, 2004	21.19	21.48	21.07	21.14
2202	NYSE	NOK	Wed, Jan 21, 2004	20.70	21.00	20.38	20.97
2201	NYSE	NOK	Tue, Jan 20, 2004	21.20	21.21	20.97	21.10
2200	NYSE	NOK	Fri, Jan 16, 2004	20.72	21.00	20.64	20.92
2199	NYSE	NOK	Thu, Jan 15, 2004	20.84	20.88	20.52	20.73
2198	NYSE	NOK	Wed, Jan 14, 2004	20.91	21.05	20.81	20.92
2197	NYSE	NOK	Tue, Jan 13, 2004	21.17	21.22	20.36	20.60
2196	NYSE	NOK	Mon, Jan 12, 2004	20.87	21.08	20.66	21.05
2195	NYSE	NOK	Fri, Jan 9, 2004	20.45	21.08	20.35	20.66
2194	NYSE	NOK	Thu, Jan 8, 2004	20.67	20.67	19.98	20.47
2193	NYSE	NOK	Wed, Jan 7, 2004	17.99	18.04	17.75	17.97
2192	NYSE	NOK	Tue, Jan 6, 2004	17.45	17.55	17.28	17.49
2191	NYSE	NOK	Mon, Jan 5, 2004	17.33	17.50	17.30	17.40
2190	NYSE	NOK	Fri, Jan 2, 2004	17.41	17.43	17.13	17.17
2189	NYSE	NOK	Wed, Dec 31, 2003	17.02	17.08	16.91	17.00
2188	NYSE	NOK	Tue, Dec 30, 2003	17.20	17.25	16.95	17.02
2187	NYSE	NOK	Mon, Dec 29, 2003	16.86	17.05	16.82	17.03
2186	NYSE	NOK	Fri, Dec 26, 2003	16.68	16.73	16.52	16.69
2185	NYSE	NOK	Wed, Dec 24, 2003	16.67	16.83	16.60	16.65
2184	NYSE	NOK	Tue, Dec 23, 2003	17.16	17.19	16.71	16.85
2183	NYSE	NOK	Mon, Dec 22, 2003	17.00	17.09	16.94	17.04
2182	NYSE	NOK	Fri, Dec 19, 2003	17.33	17.35	17.03	17.14
2181	NYSE	NOK	Thu, Dec 18, 2003	17.00	17.38	16.98	17.31
2180	NYSE	NOK	Wed, Dec 17, 2003	17.28	17.29	16.95	17.12
2179	NYSE	NOK	Tue, Dec 16, 2003	17.68	17.69	17.30	17.59
2178	NYSE	NOK	Mon, Dec 15, 2003	17.94	17.95	17.54	17.55
2177	NYSE	NOK	Fri, Dec 12, 2003	17.85	17.89	17.54	17.61
2176	NYSE	NOK	Thu, Dec 11, 2003	17.45	17.83	17.41	17.83
2175	NYSE	NOK	Wed, Dec 10, 2003	17.59	17.63	17.39	17.63
2174	NYSE	NOK	Tue, Dec 9, 2003	17.95	17.99	17.44	17.49
2173	NYSE	NOK	Mon, Dec 8, 2003	17.91	17.98	17.76	17.90
2172	NYSE	NOK	Fri, Dec 5, 2003	18.10	18.20	17.99	18.07
2171	NYSE	NOK	Thu, Dec 4, 2003	18.50	18.51	18.20	18.45
2170	NYSE	NOK	Wed, Dec 3, 2003	18.24	18.25	18.01	18.03
2169	NYSE	NOK	Tue, Dec 2, 2003	18.05	18.21	17.99	18.01
2168	NYSE	NOK	Mon, Dec 1, 2003	18.01	18.10	17.87	18.07
2167	NYSE	NOK	Fri, Nov 28, 2003	17.98	18.04	17.91	17.98
2166	NYSE	NOK	Wed, Nov 26, 2003	18.04	18.10	17.86	17.98
2165	NYSE	NOK	Tue, Nov 25, 2003	17.90	17.97	17.79	17.80
2164	NYSE	NOK	Mon, Nov 24, 2003	17.90	18.20	17.63	17.69
2163	NYSE	NOK	Fri, Nov 21, 2003	17.77	17.84	17.65	17.79
2162	NYSE	NOK	Thu, Nov 20, 2003	17.43	17.75	17.40	17.44
2161	NYSE	NOK	Wed, Nov 19, 2003	17.51	17.65	17.45	17.64
2160	NYSE	NOK	Tue, Nov 18, 2003	17.70	17.82	17.50	17.52
2159	NYSE	NOK	Mon, Nov 17, 2003	17.54	17.62	17.30	17.47
2158	NYSE	NOK	Fri, Nov 14, 2003	17.80	18.17	17.75	17.78
2157	NYSE	NOK	Thu, Nov 13, 2003	17.75	17.98	17.73	17.88
2156	NYSE	NOK	Wed, Nov 12, 2003	17.51	17.85	17.49	17.74
2155	NYSE	NOK	Tue, Nov 11, 2003	17.08	17.24	16.99	17.08
2154	NYSE	NOK	Mon, Nov 10, 2003	17.42	17.42	17.17	17.17
2153	NYSE	NOK	Fri, Nov 7, 2003	17.72	17.77	17.55	17.57
2152	NYSE	NOK	Thu, Nov 6, 2003	17.23	17.68	17.21	17.53
2151	NYSE	NOK	Wed, Nov 5, 2003	16.87	17.21	16.85	17.21
2150	NYSE	NOK	Tue, Nov 4, 2003	17.17	17.20	16.98	17.10
2149	NYSE	NOK	Mon, Nov 3, 2003	17.32	17.35	17.09	17.22
2148	NYSE	NOK	Fri, Oct 31, 2003	16.92	17.12	16.90	16.99
2147	NYSE	NOK	Thu, Oct 30, 2003	17.22	17.24	16.90	16.90
2146	NYSE	NOK	Wed, Oct 29, 2003	17.06	17.26	17.02	17.16
2145	NYSE	NOK	Tue, Oct 28, 2003	16.93	17.12	16.85	17.12
2144	NYSE	NOK	Mon, Oct 27, 2003	16.80	16.82	16.67	16.75
2143	NYSE	NOK	Fri, Oct 24, 2003	16.83	16.97	16.60	16.80
2142	NYSE	NOK	Thu, Oct 23, 2003	16.84	16.96	16.73	16.94
2141	NYSE	NOK	Wed, Oct 22, 2003	17.03	17.09	16.91	16.91
2140	NYSE	NOK	Tue, Oct 21, 2003	17.09	17.26	17.04	17.19
2139	NYSE	NOK	Mon, Oct 20, 2003	16.85	16.97	16.75	16.93
2138	NYSE	NOK	Fri, Oct 17, 2003	17.05	17.18	16.89	17.00
2137	NYSE	NOK	Thu, Oct 16, 2003	16.50	16.72	16.44	16.62
2136	NYSE	NOK	Wed, Oct 15, 2003	17.22	17.36	17.00	17.23
2135	NYSE	NOK	Tue, Oct 14, 2003	17.03	17.12	16.98	17.07
2134	NYSE	NOK	Mon, Oct 13, 2003	17.39	17.45	17.18	17.26
2133	NYSE	NOK	Fri, Oct 10, 2003	17.25	17.35	17.13	17.31
2132	NYSE	NOK	Thu, Oct 9, 2003	17.19	17.33	17.05	17.11
2131	NYSE	NOK	Wed, Oct 8, 2003	17.13	17.13	16.81	16.87
2130	NYSE	NOK	Tue, Oct 7, 2003	16.69	16.86	16.60	16.85
2129	NYSE	NOK	Mon, Oct 6, 2003	16.81	17.03	16.72	16.88
2128	NYSE	NOK	Fri, Oct 3, 2003	16.85	17.04	16.66	16.80
2127	NYSE	NOK	Thu, Oct 2, 2003	16.02	16.72	15.95	16.56
2126	NYSE	NOK	Wed, Oct 1, 2003	15.58	16.15	15.55	16.02
2125	NYSE	NOK	Tue, Sep 30, 2003	15.83	15.86	15.47	15.60
2124	NYSE	NOK	Mon, Sep 29, 2003	15.78	15.92	15.55	15.90
2123	NYSE	NOK	Fri, Sep 26, 2003	15.15	15.50	15.13	15.26
2122	NYSE	NOK	Thu, Sep 25, 2003	15.25	15.35	15.07	15.07
2121	NYSE	NOK	Wed, Sep 24, 2003	15.61	15.66	15.13	15.13
2120	NYSE	NOK	Tue, Sep 23, 2003	15.48	15.66	15.31	15.58
2119	NYSE	NOK	Mon, Sep 22, 2003	15.75	15.75	15.36	15.48
2118	NYSE	NOK	Fri, Sep 19, 2003	15.83	16.17	15.78	16.02
2117	NYSE	NOK	Thu, Sep 18, 2003	15.69	15.96	15.61	15.92
2116	NYSE	NOK	Wed, Sep 17, 2003	15.78	15.86	15.46	15.53
2115	NYSE	NOK	Tue, Sep 16, 2003	15.49	15.86	15.45	15.83
2114	NYSE	NOK	Mon, Sep 15, 2003	15.60	15.67	15.32	15.38
2113	NYSE	NOK	Fri, Sep 12, 2003	15.70	15.71	15.43	15.60
2112	NYSE	NOK	Thu, Sep 11, 2003	15.52	15.64	15.28	15.60
2111	NYSE	NOK	Wed, Sep 10, 2003	15.52	15.60	15.31	15.39
2110	NYSE	NOK	Tue, Sep 9, 2003	16.10	16.30	15.97	16.00
2109	NYSE	NOK	Mon, Sep 8, 2003	16.50	17.10	16.44	17.07
2108	NYSE	NOK	Fri, Sep 5, 2003	16.43	16.80	16.42	16.54
2107	NYSE	NOK	Thu, Sep 4, 2003	16.78	16.88	16.65	16.80
2106	NYSE	NOK	Wed, Sep 3, 2003	16.78	16.84	16.62	16.69
2105	NYSE	NOK	Tue, Sep 2, 2003	16.18	16.50	16.05	16.48
2104	NYSE	NOK	Fri, Aug 29, 2003	16.41	16.55	16.22	16.29
2103	NYSE	NOK	Thu, Aug 28, 2003	16.26	16.47	16.16	16.39
2102	NYSE	NOK	Wed, Aug 27, 2003	15.84	16.48	15.84	16.31
2101	NYSE	NOK	Tue, Aug 26, 2003	15.24	15.85	15.09	15.79
2100	NYSE	NOK	Mon, Aug 25, 2003	15.46	15.54	15.30	15.44
2099	NYSE	NOK	Fri, Aug 22, 2003	15.77	15.99	15.46	15.56
2098	NYSE	NOK	Thu, Aug 21, 2003	15.64	15.79	15.45	15.58
2097	NYSE	NOK	Wed, Aug 20, 2003	15.38	15.71	15.35	15.52
2096	NYSE	NOK	Tue, Aug 19, 2003	15.28	15.81	15.15	15.72
2095	NYSE	NOK	Mon, Aug 18, 2003	14.72	14.94	14.69	14.90
2094	NYSE	NOK	Fri, Aug 15, 2003	14.71	14.79	14.63	14.79
2093	NYSE	NOK	Thu, Aug 14, 2003	14.66	14.84	14.63	14.70
2092	NYSE	NOK	Wed, Aug 13, 2003	14.75	15.00	14.66	14.80
2091	NYSE	NOK	Tue, Aug 12, 2003	14.53	14.78	14.36	14.75
2090	NYSE	NOK	Mon, Aug 11, 2003	14.30	14.64	14.29	14.54
2089	NYSE	NOK	Fri, Aug 8, 2003	14.47	14.49	14.22	14.28
2088	NYSE	NOK	Thu, Aug 7, 2003	14.19	14.35	14.12	14.25
2087	NYSE	NOK	Wed, Aug 6, 2003	14.18	14.52	14.08	14.36
2086	NYSE	NOK	Tue, Aug 5, 2003	14.75	14.85	14.55	14.58
2085	NYSE	NOK	Mon, Aug 4, 2003	14.81	15.09	14.67	14.95
2084	NYSE	NOK	Fri, Aug 1, 2003	14.85	14.99	14.80	14.84
2083	NYSE	NOK	Thu, Jul 31, 2003	15.45	15.46	15.10	15.30
2082	NYSE	NOK	Wed, Jul 30, 2003	15.48	15.51	15.19	15.28
2081	NYSE	NOK	Tue, Jul 29, 2003	15.69	15.75	15.38	15.47
2080	NYSE	NOK	Mon, Jul 28, 2003	15.40	15.61	15.37	15.45
2079	NYSE	NOK	Fri, Jul 25, 2003	15.08	15.35	14.96	15.30
2078	NYSE	NOK	Thu, Jul 24, 2003	15.20	15.31	14.91	14.96
2077	NYSE	NOK	Wed, Jul 23, 2003	15.03	15.08	14.74	14.99
2076	NYSE	NOK	Tue, Jul 22, 2003	14.64	14.81	14.58	14.73
2075	NYSE	NOK	Mon, Jul 21, 2003	14.53	14.56	14.34	14.36
2074	NYSE	NOK	Fri, Jul 18, 2003	14.73	14.80	13.89	14.76
2073	NYSE	NOK	Thu, Jul 17, 2003	15.26	15.26	14.27	14.38
2072	NYSE	NOK	Wed, Jul 16, 2003	17.60	18.08	17.53	17.95
2071	NYSE	NOK	Tue, Jul 15, 2003	17.98	18.00	17.56	17.69
2070	NYSE	NOK	Mon, Jul 14, 2003	17.84	18.12	17.68	17.71
2069	NYSE	NOK	Fri, Jul 11, 2003	17.65	17.90	17.64	17.77
2068	NYSE	NOK	Thu, Jul 10, 2003	17.86	18.18	17.80	17.86
2067	NYSE	NOK	Wed, Jul 9, 2003	17.69	18.49	17.65	18.17
2066	NYSE	NOK	Tue, Jul 8, 2003	16.96	17.70	16.94	17.69
2065	NYSE	NOK	Mon, Jul 7, 2003	16.50	17.06	16.48	17.05
2064	NYSE	NOK	Thu, Jul 3, 2003	16.45	16.66	16.41	16.47
2063	NYSE	NOK	Wed, Jul 2, 2003	16.56	16.74	16.45	16.70
2062	NYSE	NOK	Tue, Jul 1, 2003	16.36	16.58	16.23	16.50
2061	NYSE	NOK	Mon, Jun 30, 2003	16.63	16.70	16.36	16.43
2060	NYSE	NOK	Fri, Jun 27, 2003	16.92	16.98	16.55	16.65
2059	NYSE	NOK	Thu, Jun 26, 2003	16.81	16.99	16.78	16.97
2058	NYSE	NOK	Wed, Jun 25, 2003	16.85	17.09	16.70	16.77
2057	NYSE	NOK	Tue, Jun 24, 2003	16.81	17.09	16.70	16.86
2056	NYSE	NOK	Mon, Jun 23, 2003	17.31	17.32	16.91	16.92
2055	NYSE	NOK	Fri, Jun 20, 2003	17.75	17.85	17.32	17.48
2054	NYSE	NOK	Thu, Jun 19, 2003	17.70	18.21	17.65	17.85
2053	NYSE	NOK	Wed, Jun 18, 2003	17.47	17.89	17.39	17.85
2052	NYSE	NOK	Tue, Jun 17, 2003	17.67	17.79	17.55	17.69
2051	NYSE	NOK	Mon, Jun 16, 2003	17.09	17.58	17.08	17.49
2050	NYSE	NOK	Fri, Jun 13, 2003	17.31	17.34	16.81	16.92
2049	NYSE	NOK	Thu, Jun 12, 2003	17.43	17.54	17.11	17.33
2048	NYSE	NOK	Wed, Jun 11, 2003	17.64	17.85	17.50	17.80
2047	NYSE	NOK	Tue, Jun 10, 2003	17.65	17.79	17.35	17.71
2046	NYSE	NOK	Mon, Jun 9, 2003	17.66	17.97	17.63	17.96
2045	NYSE	NOK	Fri, Jun 6, 2003	18.17	18.25	17.73	17.75
2044	NYSE	NOK	Thu, Jun 5, 2003	17.71	17.87	17.57	17.82
2043	NYSE	NOK	Wed, Jun 4, 2003	17.73	18.08	17.67	17.98
2042	NYSE	NOK	Tue, Jun 3, 2003	17.85	18.16	17.75	18.14
2041	NYSE	NOK	Mon, Jun 2, 2003	18.28	18.75	18.03	18.07
2040	NYSE	NOK	Fri, May 30, 2003	17.93	18.22	17.87	18.04
2039	NYSE	NOK	Thu, May 29, 2003	17.79	18.13	17.70	17.85
2038	NYSE	NOK	Wed, May 28, 2003	17.42	17.79	17.39	17.76
2037	NYSE	NOK	Tue, May 27, 2003	16.37	17.10	16.32	17.03
2036	NYSE	NOK	Fri, May 23, 2003	16.81	16.83	16.50	16.74
2035	NYSE	NOK	Thu, May 22, 2003	16.63	16.97	16.56	16.87
2034	NYSE	NOK	Wed, May 21, 2003	16.48	16.57	16.27	16.57
2033	NYSE	NOK	Tue, May 20, 2003	16.80	16.84	16.32	16.65
2032	NYSE	NOK	Mon, May 19, 2003	17.26	17.32	16.78	16.88
2031	NYSE	NOK	Fri, May 16, 2003	17.69	17.86	17.53	17.70
2030	NYSE	NOK	Thu, May 15, 2003	17.70	17.72	17.50	17.64
2029	NYSE	NOK	Wed, May 14, 2003	17.59	17.63	17.17	17.37
2028	NYSE	NOK	Tue, May 13, 2003	17.37	17.75	17.25	17.52
2027	NYSE	NOK	Mon, May 12, 2003	17.17	17.61	17.06	17.59
2026	NYSE	NOK	Fri, May 9, 2003	16.71	17.24	16.63	17.15
2025	NYSE	NOK	Thu, May 8, 2003	16.80	17.07	16.63	16.71
2024	NYSE	NOK	Wed, May 7, 2003	17.27	17.31	16.90	17.07
2023	NYSE	NOK	Tue, May 6, 2003	16.89	17.34	16.84	17.30
2022	NYSE	NOK	Mon, May 5, 2003	16.98	17.17	16.78	16.83
2021	NYSE	NOK	Fri, May 2, 2003	16.34	16.82	16.33	16.68
2020	NYSE	NOK	Thu, May 1, 2003	16.59	16.80	16.31	16.72
2019	NYSE	NOK	Wed, Apr 30, 2003	16.97	16.98	16.57	16.57
2018	NYSE	NOK	Tue, Apr 29, 2003	16.72	16.90	16.57	16.79
2017	NYSE	NOK	Mon, Apr 28, 2003	16.23	16.69	16.15	16.57
2016	NYSE	NOK	Fri, Apr 25, 2003	16.21	16.22	15.80	16.00
2015	NYSE	NOK	Thu, Apr 24, 2003	16.82	16.88	16.48	16.61
2014	NYSE	NOK	Wed, Apr 23, 2003	17.02	17.15	16.73	17.00
2013	NYSE	NOK	Tue, Apr 22, 2003	16.33	16.97	16.28	16.83
2012	NYSE	NOK	Mon, Apr 21, 2003	16.30	16.60	16.20	16.42
2011	NYSE	NOK	Thu, Apr 17, 2003	15.72	16.22	15.67	16.18
2010	NYSE	NOK	Wed, Apr 16, 2003	15.17	15.29	14.86	15.18
2009	NYSE	NOK	Tue, Apr 15, 2003	14.83	15.12	14.80	14.96
2008	NYSE	NOK	Mon, Apr 14, 2003	14.59	14.88	14.51	14.85
2007	NYSE	NOK	Fri, Apr 11, 2003	14.61	14.78	14.42	14.60
2006	NYSE	NOK	Thu, Apr 10, 2003	14.72	14.72	14.36	14.59
2005	NYSE	NOK	Wed, Apr 9, 2003	15.26	15.42	14.87	14.87
2004	NYSE	NOK	Tue, Apr 8, 2003	15.21	15.30	14.96	15.00
2003	NYSE	NOK	Mon, Apr 7, 2003	15.63	15.72	15.11	15.11
2002	NYSE	NOK	Fri, Apr 4, 2003	15.05	15.06	14.55	14.82
2001	NYSE	NOK	Thu, Apr 3, 2003	14.91	15.21	14.84	14.96
2000	NYSE	NOK	Wed, Apr 2, 2003	14.82	15.24	14.77	15.00
1999	NYSE	NOK	Tue, Apr 1, 2003	14.17	14.39	14.04	14.25
1998	NYSE	NOK	Mon, Mar 31, 2003	13.98	14.17	13.78	14.01
1997	NYSE	NOK	Fri, Mar 28, 2003	14.80	14.80	14.42	14.44
1996	NYSE	NOK	Thu, Mar 27, 2003	14.50	14.92	14.43	14.81
1995	NYSE	NOK	Wed, Mar 26, 2003	15.03	15.04	14.70	15.00
1994	NYSE	NOK	Tue, Mar 25, 2003	14.53	15.14	14.50	15.02
1993	NYSE	NOK	Mon, Mar 24, 2003	15.09	15.16	14.51	14.68
1992	NYSE	NOK	Fri, Mar 21, 2003	15.47	15.87	15.40	15.81
1991	NYSE	NOK	Thu, Mar 20, 2003	15.00	15.37	14.90	15.23
1990	NYSE	NOK	Wed, Mar 19, 2003	15.12	15.28	14.91	15.19
1989	NYSE	NOK	Tue, Mar 18, 2003	15.25	15.30	14.85	14.95
1988	NYSE	NOK	Mon, Mar 17, 2003	14.23	15.15	14.15	14.97
1987	NYSE	NOK	Fri, Mar 14, 2003	14.35	14.50	14.14	14.31
1986	NYSE	NOK	Thu, Mar 13, 2003	13.78	14.24	13.63	14.15
1985	NYSE	NOK	Wed, Mar 12, 2003	13.12	13.47	12.95	13.41
1984	NYSE	NOK	Tue, Mar 11, 2003	12.33	12.99	12.33	12.90
1983	NYSE	NOK	Mon, Mar 10, 2003	12.70	12.84	12.55	12.67
1982	NYSE	NOK	Fri, Mar 7, 2003	12.74	12.95	12.56	12.95
1981	NYSE	NOK	Thu, Mar 6, 2003	13.15	13.32	13.05	13.11
1980	NYSE	NOK	Wed, Mar 5, 2003	13.29	13.40	13.15	13.34
1979	NYSE	NOK	Tue, Mar 4, 2003	13.22	13.24	13.04	13.08
1978	NYSE	NOK	Mon, Mar 3, 2003	13.70	13.78	13.24	13.32
1977	NYSE	NOK	Fri, Feb 28, 2003	13.21	13.41	13.11	13.23
1976	NYSE	NOK	Thu, Feb 27, 2003	12.68	13.03	12.52	12.93
1975	NYSE	NOK	Wed, Feb 26, 2003	12.87	13.06	12.72	12.74
1974	NYSE	NOK	Tue, Feb 25, 2003	13.24	13.45	12.94	13.28
1973	NYSE	NOK	Mon, Feb 24, 2003	13.65	13.90	13.63	13.73
1972	NYSE	NOK	Fri, Feb 21, 2003	13.75	14.03	13.61	13.80
1971	NYSE	NOK	Thu, Feb 20, 2003	14.06	14.10	13.74	13.79
1970	NYSE	NOK	Wed, Feb 19, 2003	14.27	14.27	13.84	13.98
1969	NYSE	NOK	Tue, Feb 18, 2003	14.33	14.48	14.16	14.26
1968	NYSE	NOK	Fri, Feb 14, 2003	13.56	14.00	13.50	13.95
1967	NYSE	NOK	Thu, Feb 13, 2003	13.58	13.73	13.28	13.58
1966	NYSE	NOK	Wed, Feb 12, 2003	13.93	14.05	13.73	13.77
1965	NYSE	NOK	Tue, Feb 11, 2003	13.97	14.40	13.97	14.09
1964	NYSE	NOK	Mon, Feb 10, 2003	13.54	13.98	13.45	13.87
1963	NYSE	NOK	Fri, Feb 7, 2003	14.11	14.16	13.54	13.57
1962	NYSE	NOK	Thu, Feb 6, 2003	13.92	13.95	13.55	13.79
1961	NYSE	NOK	Wed, Feb 5, 2003	14.18	14.35	13.99	14.07
1960	NYSE	NOK	Tue, Feb 4, 2003	14.13	14.33	13.99	14.20
1959	NYSE	NOK	Mon, Feb 3, 2003	14.19	14.55	14.15	14.40
1958	NYSE	NOK	Fri, Jan 31, 2003	13.93	14.44	13.85	14.39
1957	NYSE	NOK	Thu, Jan 30, 2003	14.79	14.89	14.28	14.40
1956	NYSE	NOK	Wed, Jan 29, 2003	14.42	14.91	14.23	14.72
1955	NYSE	NOK	Tue, Jan 28, 2003	13.90	14.24	13.69	14.15
1954	NYSE	NOK	Mon, Jan 27, 2003	14.30	14.45	13.65	13.97
1953	NYSE	NOK	Fri, Jan 24, 2003	14.51	14.71	14.32	14.49
1952	NYSE	NOK	Thu, Jan 23, 2003	15.04	15.18	14.04	14.30
1951	NYSE	NOK	Wed, Jan 22, 2003	14.91	15.44	14.85	14.94
1950	NYSE	NOK	Tue, Jan 21, 2003	15.19	15.31	14.75	14.91
1949	NYSE	NOK	Fri, Jan 17, 2003	15.00	15.27	14.90	15.14
1948	NYSE	NOK	Thu, Jan 16, 2003	15.97	16.00	15.46	15.73
1947	NYSE	NOK	Wed, Jan 15, 2003	16.63	16.65	16.26	16.47
1946	NYSE	NOK	Tue, Jan 14, 2003	16.67	16.89	16.46	16.56
1945	NYSE	NOK	Mon, Jan 13, 2003	16.72	16.82	16.20	16.53
1944	NYSE	NOK	Fri, Jan 10, 2003	16.05	16.65	16.00	16.49
1943	NYSE	NOK	Thu, Jan 9, 2003	16.00	16.52	15.95	16.25
1942	NYSE	NOK	Wed, Jan 8, 2003	15.85	15.85	15.58	15.73
1941	NYSE	NOK	Tue, Jan 7, 2003	17.08	17.13	16.41	16.62
1940	NYSE	NOK	Mon, Jan 6, 2003	16.50	17.25	16.41	17.23
1939	NYSE	NOK	Fri, Jan 3, 2003	16.71	16.93	16.55	16.67
1938	NYSE	NOK	Thu, Jan 2, 2003	16.01	16.78	15.91	16.75
1937	NYSE	NOK	Tue, Dec 31, 2002	15.28	15.53	15.07	15.50
1936	NYSE	NOK	Mon, Dec 30, 2002	15.58	15.80	15.37	15.53
1935	NYSE	NOK	Fri, Dec 27, 2002	15.74	15.87	15.38	15.55
1934	NYSE	NOK	Thu, Dec 26, 2002	15.75	16.20	15.75	15.93
1933	NYSE	NOK	Tue, Dec 24, 2002	16.05	16.13	15.60	15.77
1932	NYSE	NOK	Mon, Dec 23, 2002	16.17	16.30	15.96	16.10
1931	NYSE	NOK	Fri, Dec 20, 2002	16.18	16.58	16.02	16.20
1930	NYSE	NOK	Thu, Dec 19, 2002	16.52	16.69	15.96	16.18
1929	NYSE	NOK	Wed, Dec 18, 2002	16.62	16.70	16.35	16.59
1928	NYSE	NOK	Tue, Dec 17, 2002	17.60	17.68	17.26	17.40
1927	NYSE	NOK	Mon, Dec 16, 2002	17.13	17.73	17.12	17.69
1926	NYSE	NOK	Fri, Dec 13, 2002	17.12	17.34	16.95	17.11
1925	NYSE	NOK	Thu, Dec 12, 2002	17.25	17.41	17.05	17.19
1924	NYSE	NOK	Wed, Dec 11, 2002	16.95	17.24	16.75	16.97
1923	NYSE	NOK	Tue, Dec 10, 2002	17.05	17.55	16.97	17.43
1922	NYSE	NOK	Mon, Dec 9, 2002	18.68	18.77	17.92	18.02
1921	NYSE	NOK	Fri, Dec 6, 2002	18.79	19.50	18.20	19.34
1920	NYSE	NOK	Thu, Dec 5, 2002	18.85	19.00	18.26	18.79
1919	NYSE	NOK	Wed, Dec 4, 2002	18.60	19.29	18.55	18.90
1918	NYSE	NOK	Tue, Dec 3, 2002	18.68	19.50	18.31	19.22
1917	NYSE	NOK	Mon, Dec 2, 2002	20.00	20.44	19.72	20.15
1916	NYSE	NOK	Fri, Nov 29, 2002	19.49	19.49	19.18	19.21
1915	NYSE	NOK	Wed, Nov 27, 2002	18.72	19.74	18.69	19.48
1914	NYSE	NOK	Tue, Nov 26, 2002	18.58	18.87	18.49	18.55
1913	NYSE	NOK	Mon, Nov 25, 2002	18.96	19.25	18.84	19.14
1912	NYSE	NOK	Fri, Nov 22, 2002	18.98	19.23	18.80	19.10
1911	NYSE	NOK	Thu, Nov 21, 2002	18.83	19.15	18.76	19.06
1910	NYSE	NOK	Wed, Nov 20, 2002	17.51	18.40	17.50	18.37
1909	NYSE	NOK	Tue, Nov 19, 2002	17.86	17.97	17.47	17.60
1908	NYSE	NOK	Mon, Nov 18, 2002	18.45	18.65	18.10	18.10
1907	NYSE	NOK	Fri, Nov 15, 2002	17.53	18.30	17.50	18.21
1906	NYSE	NOK	Thu, Nov 14, 2002	17.77	18.01	17.74	18.00
1905	NYSE	NOK	Wed, Nov 13, 2002	16.70	17.35	16.66	17.07
1904	NYSE	NOK	Tue, Nov 12, 2002	16.16	16.96	16.15	16.70
1903	NYSE	NOK	Mon, Nov 11, 2002	16.27	16.27	15.81	15.99
1902	NYSE	NOK	Fri, Nov 8, 2002	16.90	17.13	16.50	16.83
1901	NYSE	NOK	Thu, Nov 7, 2002	16.95	17.43	16.77	17.20
1900	NYSE	NOK	Wed, Nov 6, 2002	17.64	17.67	16.99	17.53
1899	NYSE	NOK	Tue, Nov 5, 2002	17.50	18.17	17.46	18.00
1898	NYSE	NOK	Mon, Nov 4, 2002	17.35	18.20	17.30	17.65
1897	NYSE	NOK	Fri, Nov 1, 2002	16.27	16.95	16.20	16.90
1896	NYSE	NOK	Thu, Oct 31, 2002	16.80	17.03	16.62	16.62
1895	NYSE	NOK	Wed, Oct 30, 2002	16.41	16.96	16.07	16.85
1894	NYSE	NOK	Tue, Oct 29, 2002	16.65	16.74	15.97	16.35
1893	NYSE	NOK	Mon, Oct 28, 2002	17.13	17.29	16.86	16.95
1892	NYSE	NOK	Fri, Oct 25, 2002	16.28	17.02	16.28	16.89
1891	NYSE	NOK	Thu, Oct 24, 2002	16.42	16.54	16.11	16.15
1890	NYSE	NOK	Wed, Oct 23, 2002	16.01	16.40	15.70	16.29
1889	NYSE	NOK	Tue, Oct 22, 2002	16.09	16.52	16.02	16.30
1888	NYSE	NOK	Mon, Oct 21, 2002	16.07	16.74	15.80	16.72
1887	NYSE	NOK	Fri, Oct 18, 2002	15.88	16.52	15.74	16.39
1886	NYSE	NOK	Thu, Oct 17, 2002	16.28	16.73	15.82	16.60
1885	NYSE	NOK	Wed, Oct 16, 2002	14.80	15.11	14.60	15.00
1884	NYSE	NOK	Tue, Oct 15, 2002	15.44	15.84	15.00	15.62
1883	NYSE	NOK	Mon, Oct 14, 2002	14.22	14.62	14.17	14.48
1882	NYSE	NOK	Fri, Oct 11, 2002	14.30	14.70	14.06	14.44
1881	NYSE	NOK	Thu, Oct 10, 2002	13.08	13.90	12.97	13.78
1880	NYSE	NOK	Wed, Oct 9, 2002	12.86	13.26	12.84	12.98
1879	NYSE	NOK	Tue, Oct 8, 2002	13.19	13.39	12.77	13.39
1878	NYSE	NOK	Mon, Oct 7, 2002	13.00	13.50	12.81	13.02
1877	NYSE	NOK	Fri, Oct 4, 2002	13.68	13.70	13.00	13.03
1876	NYSE	NOK	Thu, Oct 3, 2002	14.16	14.28	13.69	13.85
1875	NYSE	NOK	Wed, Oct 2, 2002	13.99	14.58	13.94	14.05
1874	NYSE	NOK	Tue, Oct 1, 2002	13.52	14.24	13.24	14.24
1873	NYSE	NOK	Mon, Sep 30, 2002	13.35	13.46	12.95	13.25
1872	NYSE	NOK	Fri, Sep 27, 2002	13.95	14.32	13.62	13.70
1871	NYSE	NOK	Thu, Sep 26, 2002	13.86	14.13	13.70	13.81
1870	NYSE	NOK	Wed, Sep 25, 2002	12.80	13.34	12.61	13.25
1869	NYSE	NOK	Tue, Sep 24, 2002	12.01	12.50	11.87	12.46
1868	NYSE	NOK	Mon, Sep 23, 2002	12.44	12.66	12.17	12.50
1867	NYSE	NOK	Fri, Sep 20, 2002	12.86	13.04	12.60	12.84
1866	NYSE	NOK	Thu, Sep 19, 2002	12.51	12.78	12.42	12.42
1865	NYSE	NOK	Wed, Sep 18, 2002	12.97	13.15	12.54	12.94
1864	NYSE	NOK	Tue, Sep 17, 2002	13.61	13.70	13.25	13.28
1863	NYSE	NOK	Mon, Sep 16, 2002	13.75	13.82	13.26	13.49
1862	NYSE	NOK	Fri, Sep 13, 2002	13.75	14.14	13.65	14.04
1861	NYSE	NOK	Thu, Sep 12, 2002	14.33	14.37	13.85	13.97
1860	NYSE	NOK	Wed, Sep 11, 2002	14.62	15.03	14.50	14.61
1859	NYSE	NOK	Tue, Sep 10, 2002	13.70	13.89	13.59	13.87
1858	NYSE	NOK	Mon, Sep 9, 2002	13.94	14.29	13.65	14.18
1857	NYSE	NOK	Fri, Sep 6, 2002	14.05	14.19	13.81	13.95
1856	NYSE	NOK	Thu, Sep 5, 2002	12.93	13.50	12.80	13.34
1855	NYSE	NOK	Wed, Sep 4, 2002	12.52	13.27	12.40	13.10
1854	NYSE	NOK	Tue, Sep 3, 2002	12.88	12.98	12.44	12.49
1853	NYSE	NOK	Fri, Aug 30, 2002	13.10	13.46	12.98	13.29
1852	NYSE	NOK	Thu, Aug 29, 2002	13.12	13.63	13.09	13.42
1851	NYSE	NOK	Wed, Aug 28, 2002	13.49	13.67	13.18	13.45
1850	NYSE	NOK	Tue, Aug 27, 2002	14.46	14.56	13.91	13.97
1849	NYSE	NOK	Mon, Aug 26, 2002	14.07	14.25	13.60	14.15
1848	NYSE	NOK	Fri, Aug 23, 2002	14.35	14.42	13.93	14.04
1847	NYSE	NOK	Thu, Aug 22, 2002	14.40	14.79	14.32	14.77
1846	NYSE	NOK	Wed, Aug 21, 2002	14.49	14.76	14.09	14.55
1845	NYSE	NOK	Tue, Aug 20, 2002	13.96	14.38	13.80	14.00
1844	NYSE	NOK	Mon, Aug 19, 2002	13.67	14.40	13.66	14.29
1843	NYSE	NOK	Fri, Aug 16, 2002	12.98	13.95	12.95	13.58
1842	NYSE	NOK	Thu, Aug 15, 2002	12.75	13.10	12.54	12.90
1841	NYSE	NOK	Wed, Aug 14, 2002	12.24	12.85	11.95	12.78
1840	NYSE	NOK	Tue, Aug 13, 2002	12.44	12.87	12.00	12.05
1839	NYSE	NOK	Mon, Aug 12, 2002	12.66	12.90	12.27	12.65
1838	NYSE	NOK	Fri, Aug 9, 2002	12.32	13.05	12.28	12.90
1837	NYSE	NOK	Thu, Aug 8, 2002	11.77	13.35	11.66	12.48
1836	NYSE	NOK	Wed, Aug 7, 2002	11.85	11.98	10.93	11.25
1835	NYSE	NOK	Tue, Aug 6, 2002	11.00	11.50	10.96	11.28
1834	NYSE	NOK	Mon, Aug 5, 2002	11.14	11.14	10.60	10.76
1833	NYSE	NOK	Fri, Aug 2, 2002	11.75	11.80	11.18	11.35
1832	NYSE	NOK	Thu, Aug 1, 2002	12.17	12.22	11.37	11.60
1831	NYSE	NOK	Wed, Jul 31, 2002	12.23	12.55	12.05	12.40
1830	NYSE	NOK	Tue, Jul 30, 2002	12.41	12.83	12.18	12.70
1829	NYSE	NOK	Mon, Jul 29, 2002	11.68	12.53	11.63	12.44
1828	NYSE	NOK	Fri, Jul 26, 2002	11.04	11.60	10.82	11.18
1827	NYSE	NOK	Thu, Jul 25, 2002	11.58	11.79	10.88	11.32
1826	NYSE	NOK	Wed, Jul 24, 2002	10.60	12.11	10.51	12.06
1825	NYSE	NOK	Tue, Jul 23, 2002	12.00	12.08	11.04	11.45
1824	NYSE	NOK	Mon, Jul 22, 2002	12.76	13.15	12.14	12.40
1823	NYSE	NOK	Fri, Jul 19, 2002	12.90	13.50	12.52	12.64
1822	NYSE	NOK	Thu, Jul 18, 2002	13.52	13.94	13.16	13.33
1821	NYSE	NOK	Wed, Jul 17, 2002	14.40	14.56	13.98	14.12
1820	NYSE	NOK	Tue, Jul 16, 2002	13.40	14.08	13.36	13.59
1819	NYSE	NOK	Mon, Jul 15, 2002	13.46	14.10	13.05	13.98
1818	NYSE	NOK	Fri, Jul 12, 2002	14.07	14.21	13.35	13.63
1817	NYSE	NOK	Thu, Jul 11, 2002	13.58	14.05	13.20	13.97
1816	NYSE	NOK	Wed, Jul 10, 2002	14.76	14.79	13.53	13.75
1815	NYSE	NOK	Tue, Jul 9, 2002	14.67	14.88	14.39	14.45
1814	NYSE	NOK	Mon, Jul 8, 2002	15.43	15.55	14.45	14.50
1813	NYSE	NOK	Fri, Jul 5, 2002	14.84	15.15	14.83	15.14
1812	NYSE	NOK	Wed, Jul 3, 2002	13.24	14.05	13.20	13.97
1811	NYSE	NOK	Tue, Jul 2, 2002	13.92	14.19	12.97	13.10
1810	NYSE	NOK	Mon, Jul 1, 2002	14.51	14.60	13.75	13.86
1809	NYSE	NOK	Fri, Jun 28, 2002	14.31	14.77	14.20	14.48
1808	NYSE	NOK	Thu, Jun 27, 2002	13.78	13.95	13.19	13.85
1807	NYSE	NOK	Wed, Jun 26, 2002	12.15	13.42	12.12	13.42
1806	NYSE	NOK	Tue, Jun 25, 2002	12.60	12.70	12.25	12.35
1805	NYSE	NOK	Mon, Jun 24, 2002	12.23	12.68	11.85	12.32
1804	NYSE	NOK	Fri, Jun 21, 2002	12.88	13.24	12.27	12.54
1803	NYSE	NOK	Thu, Jun 20, 2002	12.60	13.00	12.41	12.43
1802	NYSE	NOK	Wed, Jun 19, 2002	12.70	12.87	12.31	12.40
1801	NYSE	NOK	Tue, Jun 18, 2002	13.03	13.29	12.95	13.09
1800	NYSE	NOK	Mon, Jun 17, 2002	13.10	13.42	12.96	13.26
1799	NYSE	NOK	Fri, Jun 14, 2002	11.94	12.59	11.60	12.46
1798	NYSE	NOK	Thu, Jun 13, 2002	12.59	12.78	12.00	12.20
1797	NYSE	NOK	Wed, Jun 12, 2002	12.51	12.85	12.15	12.68
1796	NYSE	NOK	Tue, Jun 11, 2002	13.50	13.55	12.51	12.55
1795	NYSE	NOK	Mon, Jun 10, 2002	12.44	12.58	11.95	12.00
1794	NYSE	NOK	Fri, Jun 7, 2002	12.15	12.52	11.94	12.30
1793	NYSE	NOK	Thu, Jun 6, 2002	13.74	13.78	12.90	13.02
1792	NYSE	NOK	Wed, Jun 5, 2002	13.64	13.81	13.17	13.64
1791	NYSE	NOK	Tue, Jun 4, 2002	13.12	13.54	13.02	13.52
1790	NYSE	NOK	Mon, Jun 3, 2002	13.90	14.00	13.25	13.39
1789	NYSE	NOK	Fri, May 31, 2002	14.00	14.29	13.80	13.88
1788	NYSE	NOK	Thu, May 30, 2002	13.42	13.63	13.11	13.40
1787	NYSE	NOK	Wed, May 29, 2002	13.87	13.98	13.68	13.75
1786	NYSE	NOK	Tue, May 28, 2002	14.41	14.45	14.04	14.29
1785	NYSE	NOK	Fri, May 24, 2002	13.98	14.50	13.90	14.25
1784	NYSE	NOK	Thu, May 23, 2002	14.50	14.56	14.11	14.42
1783	NYSE	NOK	Wed, May 22, 2002	15.12	15.22	14.50	14.90
1782	NYSE	NOK	Tue, May 21, 2002	16.04	16.11	15.19	15.40
1781	NYSE	NOK	Mon, May 20, 2002	16.50	16.51	16.01	16.36
1780	NYSE	NOK	Fri, May 17, 2002	16.61	16.75	16.06	16.75
1779	NYSE	NOK	Thu, May 16, 2002	16.18	16.30	15.96	16.16
1778	NYSE	NOK	Wed, May 15, 2002	16.32	16.88	16.17	16.42
1777	NYSE	NOK	Tue, May 14, 2002	16.39	16.64	16.14	16.51
1776	NYSE	NOK	Mon, May 13, 2002	15.37	15.97	15.31	15.76
1775	NYSE	NOK	Fri, May 10, 2002	15.78	15.78	15.00	15.17
1774	NYSE	NOK	Thu, May 9, 2002	16.40	16.48	15.73	15.88
1773	NYSE	NOK	Wed, May 8, 2002	16.09	16.64	15.90	16.51
1772	NYSE	NOK	Tue, May 7, 2002	15.32	15.40	14.88	15.05
1771	NYSE	NOK	Mon, May 6, 2002	15.25	15.40	14.52	14.90
1770	NYSE	NOK	Fri, May 3, 2002	15.95	15.97	15.00	15.43
1769	NYSE	NOK	Thu, May 2, 2002	16.37	16.69	16.10	16.16
1768	NYSE	NOK	Wed, May 1, 2002	16.26	16.68	15.75	16.35
1767	NYSE	NOK	Tue, Apr 30, 2002	15.51	16.45	15.51	16.26
1766	NYSE	NOK	Mon, Apr 29, 2002	16.05	16.19	15.41	15.77
1765	NYSE	NOK	Fri, Apr 26, 2002	16.65	16.74	15.92	16.01
1764	NYSE	NOK	Thu, Apr 25, 2002	16.33	16.50	16.06	16.44
1763	NYSE	NOK	Wed, Apr 24, 2002	16.05	16.13	15.57	15.90
1762	NYSE	NOK	Tue, Apr 23, 2002	16.32	16.72	16.13	16.18
1761	NYSE	NOK	Mon, Apr 22, 2002	16.51	16.70	16.16	16.30
1760	NYSE	NOK	Fri, Apr 19, 2002	17.45	17.57	17.23	17.44
1759	NYSE	NOK	Thu, Apr 18, 2002	18.73	19.00	18.00	18.10
1758	NYSE	NOK	Wed, Apr 17, 2002	20.95	20.95	20.20	20.63
1757	NYSE	NOK	Tue, Apr 16, 2002	20.20	20.57	20.09	20.35
1756	NYSE	NOK	Mon, Apr 15, 2002	19.25	19.38	19.00	19.25
1755	NYSE	NOK	Fri, Apr 12, 2002	18.26	18.99	18.18	18.69
1754	NYSE	NOK	Thu, Apr 11, 2002	18.65	18.74	17.60	17.94
1753	NYSE	NOK	Wed, Apr 10, 2002	18.95	19.25	18.80	19.00
1752	NYSE	NOK	Tue, Apr 9, 2002	19.48	19.65	18.80	18.92
1751	NYSE	NOK	Mon, Apr 8, 2002	19.15	19.63	18.93	19.55
1750	NYSE	NOK	Fri, Apr 5, 2002	20.19	20.28	19.77	19.91
1749	NYSE	NOK	Thu, Apr 4, 2002	20.15	20.30	19.75	20.03
1748	NYSE	NOK	Wed, Apr 3, 2002	20.39	20.59	19.96	20.21
1747	NYSE	NOK	Tue, Apr 2, 2002	20.50	20.60	19.96	19.98
1746	NYSE	NOK	Mon, Apr 1, 2002	20.32	21.05	20.22	20.94
1745	NYSE	NOK	Thu, Mar 28, 2002	21.22	21.39	20.70	20.74
1744	NYSE	NOK	Wed, Mar 27, 2002	20.70	21.17	20.70	21.00
1743	NYSE	NOK	Tue, Mar 26, 2002	20.81	21.15	20.50	20.74
1742	NYSE	NOK	Mon, Mar 25, 2002	21.28	21.40	20.75	20.75
1741	NYSE	NOK	Fri, Mar 22, 2002	21.03	21.42	20.93	21.01
1740	NYSE	NOK	Thu, Mar 21, 2002	21.38	21.38	20.61	21.27
1739	NYSE	NOK	Wed, Mar 20, 2002	21.20	21.39	20.77	20.89
1738	NYSE	NOK	Tue, Mar 19, 2002	22.08	22.10	21.61	21.73
1737	NYSE	NOK	Mon, Mar 18, 2002	22.74	22.79	22.22	22.41
1736	NYSE	NOK	Fri, Mar 15, 2002	22.10	22.30	22.01	22.11
1735	NYSE	NOK	Thu, Mar 14, 2002	21.93	22.08	21.76	21.96
1734	NYSE	NOK	Wed, Mar 13, 2002	22.17	22.43	21.60	21.89
1733	NYSE	NOK	Tue, Mar 12, 2002	22.21	22.21	21.69	22.09
1732	NYSE	NOK	Mon, Mar 11, 2002	23.46	23.74	23.25	23.50
1731	NYSE	NOK	Fri, Mar 8, 2002	24.05	24.24	23.85	24.04
1730	NYSE	NOK	Thu, Mar 7, 2002	24.00	24.24	23.51	23.80
1729	NYSE	NOK	Wed, Mar 6, 2002	22.70	23.61	22.68	23.47
1728	NYSE	NOK	Tue, Mar 5, 2002	22.53	23.08	22.40	22.86
1727	NYSE	NOK	Mon, Mar 4, 2002	22.03	23.04	22.00	23.00
1726	NYSE	NOK	Fri, Mar 1, 2002	20.85	21.47	20.75	21.40
1725	NYSE	NOK	Thu, Feb 28, 2002	21.12	21.38	20.70	20.77
1724	NYSE	NOK	Wed, Feb 27, 2002	21.24	21.33	20.56	20.75
1723	NYSE	NOK	Tue, Feb 26, 2002	21.18	21.18	20.49	20.60
1722	NYSE	NOK	Mon, Feb 25, 2002	20.00	20.88	19.98	20.78
1721	NYSE	NOK	Fri, Feb 22, 2002	19.47	19.72	19.27	19.41
1720	NYSE	NOK	Thu, Feb 21, 2002	20.24	20.50	19.53	19.67
1719	NYSE	NOK	Wed, Feb 20, 2002	20.35	20.63	19.20	20.25
1718	NYSE	NOK	Tue, Feb 19, 2002	21.05	21.08	20.00	20.59
1717	NYSE	NOK	Fri, Feb 15, 2002	22.25	22.36	21.60	21.64
1716	NYSE	NOK	Thu, Feb 14, 2002	23.21	23.35	22.36	22.64
1715	NYSE	NOK	Wed, Feb 13, 2002	22.97	23.25	22.81	23.04
1714	NYSE	NOK	Tue, Feb 12, 2002	22.66	23.25	22.50	22.85
1713	NYSE	NOK	Mon, Feb 11, 2002	22.57	23.09	22.46	22.88
1712	NYSE	NOK	Fri, Feb 8, 2002	21.95	22.09	21.26	22.04
1711	NYSE	NOK	Thu, Feb 7, 2002	22.14	22.24	21.55	21.65
1710	NYSE	NOK	Wed, Feb 6, 2002	21.85	21.89	21.28	21.70
1709	NYSE	NOK	Tue, Feb 5, 2002	22.29	22.47	21.17	21.50
1708	NYSE	NOK	Mon, Feb 4, 2002	23.45	23.50	22.63	22.64
1707	NYSE	NOK	Fri, Feb 1, 2002	23.50	23.73	23.25	23.57
1706	NYSE	NOK	Thu, Jan 31, 2002	23.32	23.49	22.96	23.45
1705	NYSE	NOK	Wed, Jan 30, 2002	22.40	23.39	22.08	23.18
1704	NYSE	NOK	Tue, Jan 29, 2002	23.31	23.51	22.46	22.69
1703	NYSE	NOK	Mon, Jan 28, 2002	23.12	23.52	23.01	23.45
1702	NYSE	NOK	Fri, Jan 25, 2002	22.65	23.35	22.50	23.12
1701	NYSE	NOK	Thu, Jan 24, 2002	23.80	24.03	23.30	23.30
1700	NYSE	NOK	Wed, Jan 23, 2002	21.28	22.48	21.26	22.21
1699	NYSE	NOK	Tue, Jan 22, 2002	21.40	21.50	20.75	21.15
1698	NYSE	NOK	Fri, Jan 18, 2002	22.00	22.71	21.83	22.50
1697	NYSE	NOK	Thu, Jan 17, 2002	22.82	22.95	22.31	22.84
1696	NYSE	NOK	Wed, Jan 16, 2002	22.06	22.21	21.52	21.76
1695	NYSE	NOK	Tue, Jan 15, 2002	22.10	22.60	21.92	22.54
1694	NYSE	NOK	Mon, Jan 14, 2002	22.41	22.50	21.30	21.49
1693	NYSE	NOK	Fri, Jan 11, 2002	23.75	23.80	22.77	22.81
1692	NYSE	NOK	Thu, Jan 10, 2002	23.01	23.49	22.83	23.11
1691	NYSE	NOK	Wed, Jan 9, 2002	24.30	24.48	20.06	22.92
1690	NYSE	NOK	Tue, Jan 8, 2002	24.30	25.04	23.57	23.87
1689	NYSE	NOK	Mon, Jan 7, 2002	26.25	26.48	25.10	25.30
1688	NYSE	NOK	Fri, Jan 4, 2002	26.99	27.06	25.90	26.15
1687	NYSE	NOK	Thu, Jan 3, 2002	25.90	26.96	25.90	26.90
1686	NYSE	NOK	Wed, Jan 2, 2002	25.31	25.75	24.90	25.57
1685	NYSE	NOK	Mon, Dec 31, 2001	25.10	25.13	24.40	24.53
1684	NYSE	NOK	Fri, Dec 28, 2001	25.28	25.51	25.01	25.25
1683	NYSE	NOK	Thu, Dec 27, 2001	24.98	25.24	24.60	24.81
1682	NYSE	NOK	Wed, Dec 26, 2001	23.80	24.75	23.76	24.54
1681	NYSE	NOK	Mon, Dec 24, 2001	23.62	24.10	23.55	23.69
1680	NYSE	NOK	Fri, Dec 21, 2001	24.25	24.54	23.86	24.00
1679	NYSE	NOK	Thu, Dec 20, 2001	24.17	24.32	23.30	23.44
1678	NYSE	NOK	Wed, Dec 19, 2001	24.45	25.50	24.23	24.60
1677	NYSE	NOK	Tue, Dec 18, 2001	25.47	25.73	24.62	25.10
1676	NYSE	NOK	Mon, Dec 17, 2001	24.98	25.50	24.97	25.34
1675	NYSE	NOK	Fri, Dec 14, 2001	24.08	25.00	23.91	24.64
1674	NYSE	NOK	Thu, Dec 13, 2001	24.12	24.40	23.56	23.67
1673	NYSE	NOK	Wed, Dec 12, 2001	25.63	25.72	24.88	25.42
1672	NYSE	NOK	Tue, Dec 11, 2001	25.44	26.10	25.30	25.50
1671	NYSE	NOK	Mon, Dec 10, 2001	24.06	24.40	23.65	23.79
1670	NYSE	NOK	Fri, Dec 7, 2001	25.13	25.40	24.30	24.60
1669	NYSE	NOK	Thu, Dec 6, 2001	25.40	25.55	24.75	24.92
1668	NYSE	NOK	Wed, Dec 5, 2001	24.88	25.60	24.39	25.53
1667	NYSE	NOK	Tue, Dec 4, 2001	23.75	24.19	23.50	24.19
1666	NYSE	NOK	Mon, Dec 3, 2001	22.75	23.10	22.60	22.68
1665	NYSE	NOK	Fri, Nov 30, 2001	23.10	23.35	23.00	23.01
1664	NYSE	NOK	Thu, Nov 29, 2001	22.20	22.95	22.11	22.87
1663	NYSE	NOK	Wed, Nov 28, 2001	22.90	23.00	22.01	22.10
1662	NYSE	NOK	Tue, Nov 27, 2001	23.90	24.50	23.19	23.72
1661	NYSE	NOK	Mon, Nov 26, 2001	25.05	25.24	24.70	25.24
1660	NYSE	NOK	Fri, Nov 23, 2001	24.25	24.40	24.00	24.18
1659	NYSE	NOK	Wed, Nov 21, 2001	23.23	23.93	22.93	23.65
1658	NYSE	NOK	Tue, Nov 20, 2001	23.98	24.06	23.30	23.42
1657	NYSE	NOK	Mon, Nov 19, 2001	25.12	25.24	24.21	24.62
1656	NYSE	NOK	Fri, Nov 16, 2001	25.00	25.14	24.53	24.99
1655	NYSE	NOK	Thu, Nov 15, 2001	24.49	24.73	24.01	24.30
1654	NYSE	NOK	Wed, Nov 14, 2001	24.25	24.69	23.75	24.50
1653	NYSE	NOK	Tue, Nov 13, 2001	23.00	23.60	22.94	23.38
1652	NYSE	NOK	Mon, Nov 12, 2001	21.87	22.65	21.31	22.38
1651	NYSE	NOK	Fri, Nov 9, 2001	22.25	22.80	22.00	22.06
1650	NYSE	NOK	Thu, Nov 8, 2001	22.97	23.54	22.17	22.39
1649	NYSE	NOK	Wed, Nov 7, 2001	22.00	22.65	21.96	22.20
1648	NYSE	NOK	Tue, Nov 6, 2001	22.45	23.20	22.20	23.06
1647	NYSE	NOK	Mon, Nov 5, 2001	21.90	22.64	21.88	22.45
1646	NYSE	NOK	Fri, Nov 2, 2001	21.52	21.75	21.31	21.46
1645	NYSE	NOK	Thu, Nov 1, 2001	20.82	21.45	20.51	21.27
1644	NYSE	NOK	Wed, Oct 31, 2001	20.98	21.15	20.30	20.51
1643	NYSE	NOK	Tue, Oct 30, 2001	20.15	20.55	19.90	20.30
1642	NYSE	NOK	Mon, Oct 29, 2001	21.45	21.55	19.99	20.17
1641	NYSE	NOK	Fri, Oct 26, 2001	21.14	21.84	21.14	21.58
1640	NYSE	NOK	Thu, Oct 25, 2001	20.70	21.75	20.40	21.71
1639	NYSE	NOK	Wed, Oct 24, 2001	21.40	22.17	21.30	22.09
1638	NYSE	NOK	Tue, Oct 23, 2001	21.27	21.65	20.93	21.00
1637	NYSE	NOK	Mon, Oct 22, 2001	20.13	21.09	20.10	20.76
1636	NYSE	NOK	Fri, Oct 19, 2001	19.55	20.25	19.51	20.10
1635	NYSE	NOK	Thu, Oct 18, 2001	19.25	19.34	18.50	18.78
1634	NYSE	NOK	Wed, Oct 17, 2001	20.35	20.48	19.21	19.50
1633	NYSE	NOK	Tue, Oct 16, 2001	19.06	19.50	19.01	19.48
1632	NYSE	NOK	Mon, Oct 15, 2001	18.98	19.00	18.41	18.75
1631	NYSE	NOK	Fri, Oct 12, 2001	18.72	19.31	18.50	18.97
1630	NYSE	NOK	Thu, Oct 11, 2001	19.30	19.50	18.61	19.34
1629	NYSE	NOK	Wed, Oct 10, 2001	17.35	19.00	17.33	18.98
1628	NYSE	NOK	Tue, Oct 9, 2001	17.53	17.73	17.00	17.00
1627	NYSE	NOK	Mon, Oct 8, 2001	16.45	17.51	16.43	17.23
1626	NYSE	NOK	Fri, Oct 5, 2001	16.76	17.18	16.65	16.99
1625	NYSE	NOK	Thu, Oct 4, 2001	16.45	17.30	16.21	16.73
1624	NYSE	NOK	Wed, Oct 3, 2001	14.85	16.69	14.75	16.09
1623	NYSE	NOK	Tue, Oct 2, 2001	15.35	15.65	15.00	15.20
1622	NYSE	NOK	Mon, Oct 1, 2001	15.48	15.54	15.10	15.25
1621	NYSE	NOK	Fri, Sep 28, 2001	15.97	16.34	15.56	15.65
1620	NYSE	NOK	Thu, Sep 27, 2001	15.68	16.14	15.26	15.85
1619	NYSE	NOK	Wed, Sep 26, 2001	16.75	16.76	16.08	16.08
1618	NYSE	NOK	Tue, Sep 25, 2001	16.90	17.49	16.60	17.07
1617	NYSE	NOK	Mon, Sep 24, 2001	16.42	17.10	16.34	17.08
1616	NYSE	NOK	Fri, Sep 21, 2001	14.45	15.80	14.15	15.65
1615	NYSE	NOK	Thu, Sep 20, 2001	15.72	16.43	15.66	15.95
1614	NYSE	NOK	Wed, Sep 19, 2001	16.58	16.80	15.30	16.06
1613	NYSE	NOK	Tue, Sep 18, 2001	15.43	16.45	15.15	15.22
1612	NYSE	NOK	Mon, Sep 17, 2001	14.60	15.90	14.52	15.44
1611	NYSE	NOK	Mon, Sep 10, 2001	13.08	13.95	12.96	13.75
1610	NYSE	NOK	Fri, Sep 7, 2001	12.90	13.48	12.70	13.27
1609	NYSE	NOK	Thu, Sep 6, 2001	13.28	13.71	12.90	12.95
1608	NYSE	NOK	Wed, Sep 5, 2001	14.62	14.69	13.44	13.85
1607	NYSE	NOK	Tue, Sep 4, 2001	15.10	15.59	14.90	15.00
1606	NYSE	NOK	Fri, Aug 31, 2001	15.52	15.74	15.27	15.74
1605	NYSE	NOK	Thu, Aug 30, 2001	15.60	15.85	14.74	15.30
1604	NYSE	NOK	Wed, Aug 29, 2001	16.69	16.69	16.02	16.13
1603	NYSE	NOK	Tue, Aug 28, 2001	17.36	17.39	16.56	16.80
1602	NYSE	NOK	Mon, Aug 27, 2001	17.83	17.83	17.13	17.35
1601	NYSE	NOK	Fri, Aug 24, 2001	17.85	18.24	17.57	18.08
1600	NYSE	NOK	Thu, Aug 23, 2001	17.92	18.15	17.25	17.35
1599	NYSE	NOK	Wed, Aug 22, 2001	17.92	18.00	17.37	17.98
1598	NYSE	NOK	Tue, Aug 21, 2001	17.53	17.75	17.01	17.01
1597	NYSE	NOK	Mon, Aug 20, 2001	17.11	17.34	16.74	17.25
1596	NYSE	NOK	Fri, Aug 17, 2001	17.50	17.73	17.03	17.08
1595	NYSE	NOK	Thu, Aug 16, 2001	18.21	18.66	17.90	18.46
1594	NYSE	NOK	Wed, Aug 15, 2001	19.30	19.47	18.60	18.65
1593	NYSE	NOK	Tue, Aug 14, 2001	20.00	20.02	19.18	19.23
1592	NYSE	NOK	Mon, Aug 13, 2001	19.48	19.52	18.90	19.37
1591	NYSE	NOK	Fri, Aug 10, 2001	19.08	19.23	18.49	19.00
1590	NYSE	NOK	Thu, Aug 9, 2001	19.94	20.00	19.22	19.62
1589	NYSE	NOK	Wed, Aug 8, 2001	20.70	20.94	19.98	20.10
1588	NYSE	NOK	Tue, Aug 7, 2001	21.27	21.74	21.10	21.46
1587	NYSE	NOK	Mon, Aug 6, 2001	21.42	21.90	21.35	21.75
1586	NYSE	NOK	Fri, Aug 3, 2001	22.39	22.46	22.03	22.21
1585	NYSE	NOK	Thu, Aug 2, 2001	22.66	22.90	22.13	22.62
1584	NYSE	NOK	Wed, Aug 1, 2001	21.75	22.25	21.61	21.86
1583	NYSE	NOK	Tue, Jul 31, 2001	21.87	22.26	21.67	21.81
1582	NYSE	NOK	Mon, Jul 30, 2001	21.70	21.79	21.31	21.63
1581	NYSE	NOK	Fri, Jul 27, 2001	20.93	21.37	20.85	21.20
1580	NYSE	NOK	Thu, Jul 26, 2001	19.55	20.82	19.42	20.50
1579	NYSE	NOK	Wed, Jul 25, 2001	19.38	19.68	18.93	19.61
1578	NYSE	NOK	Tue, Jul 24, 2001	19.20	19.48	19.00	19.20
1577	NYSE	NOK	Mon, Jul 23, 2001	19.60	19.75	18.97	19.00
1576	NYSE	NOK	Fri, Jul 20, 2001	18.87	19.29	18.70	19.20
1575	NYSE	NOK	Thu, Jul 19, 2001	19.48	20.00	19.20	19.51
1574	NYSE	NOK	Wed, Jul 18, 2001	17.25	17.58	16.90	17.00
1573	NYSE	NOK	Tue, Jul 17, 2001	17.02	17.50	16.94	17.46
1572	NYSE	NOK	Mon, Jul 16, 2001	18.20	18.21	16.92	17.18
1571	NYSE	NOK	Fri, Jul 13, 2001	18.20	18.62	18.02	18.30
1570	NYSE	NOK	Thu, Jul 12, 2001	18.88	19.36	18.56	19.13
1569	NYSE	NOK	Wed, Jul 11, 2001	17.85	18.50	17.30	18.00
1568	NYSE	NOK	Tue, Jul 10, 2001	19.14	19.16	18.37	18.48
1567	NYSE	NOK	Mon, Jul 9, 2001	18.38	18.90	18.15	18.50
1566	NYSE	NOK	Fri, Jul 6, 2001	19.85	20.00	18.96	19.00
1565	NYSE	NOK	Thu, Jul 5, 2001	20.61	21.10	20.01	20.35
1564	NYSE	NOK	Tue, Jul 3, 2001	22.56	22.70	22.00	22.20
1563	NYSE	NOK	Mon, Jul 2, 2001	22.29	23.16	22.12	22.40
1562	NYSE	NOK	Fri, Jun 29, 2001	22.30	22.59	21.92	22.19
1561	NYSE	NOK	Thu, Jun 28, 2001	21.58	22.00	20.60	21.56
1560	NYSE	NOK	Wed, Jun 27, 2001	22.65	22.69	21.27	21.45
1559	NYSE	NOK	Tue, Jun 26, 2001	21.90	22.34	21.71	21.95
1558	NYSE	NOK	Mon, Jun 25, 2001	23.06	23.15	22.26	22.40
1557	NYSE	NOK	Fri, Jun 22, 2001	23.19	23.70	23.05	23.30
1556	NYSE	NOK	Thu, Jun 21, 2001	22.50	23.43	22.00	22.80
1555	NYSE	NOK	Wed, Jun 20, 2001	21.58	22.62	21.53	22.62
1554	NYSE	NOK	Tue, Jun 19, 2001	23.10	23.25	22.12	22.35
1553	NYSE	NOK	Mon, Jun 18, 2001	22.40	22.64	21.92	22.15
1552	NYSE	NOK	Fri, Jun 15, 2001	21.55	22.74	21.55	22.46
1551	NYSE	NOK	Thu, Jun 14, 2001	22.53	22.67	21.75	22.10
1550	NYSE	NOK	Wed, Jun 13, 2001	23.98	24.20	23.42	23.59
1549	NYSE	NOK	Tue, Jun 12, 2001	23.35	23.78	22.40	23.26
1548	NYSE	NOK	Mon, Jun 11, 2001	29.13	29.18	28.50	28.71
1547	NYSE	NOK	Fri, Jun 8, 2001	30.87	31.12	29.70	29.83
1546	NYSE	NOK	Thu, Jun 7, 2001	29.80	31.45	29.76	31.12
1545	NYSE	NOK	Wed, Jun 6, 2001	30.97	31.08	30.00	30.01
1544	NYSE	NOK	Tue, Jun 5, 2001	29.60	31.42	29.54	30.93
1543	NYSE	NOK	Mon, Jun 4, 2001	29.12	29.50	28.86	29.28
1542	NYSE	NOK	Fri, Jun 1, 2001	29.73	29.77	28.65	28.73
1541	NYSE	NOK	Thu, May 31, 2001	28.90	29.50	28.75	29.24
1540	NYSE	NOK	Wed, May 30, 2001	29.75	29.89	28.50	28.51
1539	NYSE	NOK	Tue, May 29, 2001	31.25	31.25	30.26	30.35
1538	NYSE	NOK	Fri, May 25, 2001	32.17	32.25	31.55	31.61
1537	NYSE	NOK	Thu, May 24, 2001	32.23	32.54	31.60	32.51
1536	NYSE	NOK	Wed, May 23, 2001	33.43	33.55	32.85	33.03
1535	NYSE	NOK	Tue, May 22, 2001	34.90	34.90	33.86	34.40
1534	NYSE	NOK	Mon, May 21, 2001	33.58	35.50	33.26	35.01
1533	NYSE	NOK	Fri, May 18, 2001	33.04	33.89	32.97	33.70
1532	NYSE	NOK	Thu, May 17, 2001	32.61	33.50	32.41	32.96
1531	NYSE	NOK	Wed, May 16, 2001	30.50	32.25	30.41	31.95
1530	NYSE	NOK	Tue, May 15, 2001	31.01	31.73	30.71	31.25
1529	NYSE	NOK	Mon, May 14, 2001	31.13	31.20	30.52	30.96
1528	NYSE	NOK	Fri, May 11, 2001	32.00	32.18	31.40	31.51
1527	NYSE	NOK	Thu, May 10, 2001	33.35	33.43	32.09	32.19
1526	NYSE	NOK	Wed, May 9, 2001	31.72	32.20	31.46	31.78
1525	NYSE	NOK	Tue, May 8, 2001	33.28	33.28	32.30	33.25
1524	NYSE	NOK	Mon, May 7, 2001	33.45	33.75	32.85	32.90
1523	NYSE	NOK	Fri, May 4, 2001	32.07	34.24	32.00	33.64
1522	NYSE	NOK	Thu, May 3, 2001	32.20	32.72	32.00	32.40
1521	NYSE	NOK	Wed, May 2, 2001	33.95	34.48	33.30	33.87
1520	NYSE	NOK	Tue, May 1, 2001	34.19	35.12	33.65	34.96
1519	NYSE	NOK	Mon, Apr 30, 2001	32.65	34.69	32.50	34.19
1518	NYSE	NOK	Fri, Apr 27, 2001	31.75	32.12	31.01	31.94
1517	NYSE	NOK	Thu, Apr 26, 2001	30.47	31.12	30.20	30.70
1516	NYSE	NOK	Wed, Apr 25, 2001	29.85	30.31	29.36	30.25
1515	NYSE	NOK	Tue, Apr 24, 2001	29.92	30.61	29.54	29.95
1514	NYSE	NOK	Mon, Apr 23, 2001	30.50	30.84	29.34	29.88
1513	NYSE	NOK	Fri, Apr 20, 2001	30.99	31.90	30.80	31.45
1512	NYSE	NOK	Thu, Apr 19, 2001	29.00	31.80	28.65	31.60
1511	NYSE	NOK	Wed, Apr 18, 2001	27.89	31.45	27.40	31.00
1510	NYSE	NOK	Tue, Apr 17, 2001	24.85	26.30	24.65	25.95
1509	NYSE	NOK	Mon, Apr 16, 2001	26.50	27.13	26.35	26.75
1508	NYSE	NOK	Thu, Apr 12, 2001	26.58	27.75	25.91	27.72
1507	NYSE	NOK	Wed, Apr 11, 2001	26.75	27.34	26.20	26.62
1506	NYSE	NOK	Tue, Apr 10, 2001	24.92	25.78	24.92	25.50
1505	NYSE	NOK	Mon, Apr 9, 2001	23.90	24.35	23.65	24.17
1504	NYSE	NOK	Fri, Apr 6, 2001	23.75	24.10	22.30	23.34
1503	NYSE	NOK	Thu, Apr 5, 2001	24.30	24.74	23.66	24.60
1502	NYSE	NOK	Wed, Apr 4, 2001	22.38	23.00	21.30	22.30
1501	NYSE	NOK	Tue, Apr 3, 2001	22.68	22.74	21.25	21.25
1500	NYSE	NOK	Mon, Apr 2, 2001	23.15	24.08	22.15	22.93
1499	NYSE	NOK	Fri, Mar 30, 2001	24.28	24.46	23.13	24.00
1498	NYSE	NOK	Thu, Mar 29, 2001	24.00	24.70	23.15	24.16
1497	NYSE	NOK	Wed, Mar 28, 2001	25.45	25.76	24.50	24.50
1496	NYSE	NOK	Tue, Mar 27, 2001	27.00	27.44	26.10	27.34
1495	NYSE	NOK	Mon, Mar 26, 2001	27.52	27.75	26.60	27.08
1494	NYSE	NOK	Fri, Mar 23, 2001	26.38	26.84	25.38	26.46
1493	NYSE	NOK	Thu, Mar 22, 2001	24.76	25.29	23.35	25.00
1492	NYSE	NOK	Wed, Mar 21, 2001	25.30	25.90	24.80	25.06
1491	NYSE	NOK	Tue, Mar 20, 2001	26.90	27.19	25.37	25.40
1490	NYSE	NOK	Mon, Mar 19, 2001	25.01	26.98	24.97	26.70
1489	NYSE	NOK	Fri, Mar 16, 2001	24.34	25.10	23.70	24.71
1488	NYSE	NOK	Thu, Mar 15, 2001	25.20	25.42	24.67	24.95
1487	NYSE	NOK	Wed, Mar 14, 2001	21.00	22.69	20.81	21.80
1486	NYSE	NOK	Tue, Mar 13, 2001	22.25	23.20	21.92	22.05
1485	NYSE	NOK	Mon, Mar 12, 2001	21.63	22.15	21.00	21.45
1484	NYSE	NOK	Fri, Mar 9, 2001	24.60	24.61	22.10	22.80
1483	NYSE	NOK	Thu, Mar 8, 2001	25.75	25.98	24.67	25.11
1482	NYSE	NOK	Wed, Mar 7, 2001	26.55	26.55	25.00	25.50
1481	NYSE	NOK	Tue, Mar 6, 2001	27.03	27.24	24.77	25.50
1480	NYSE	NOK	Mon, Mar 5, 2001	25.55	26.03	24.20	26.00
1479	NYSE	NOK	Fri, Mar 2, 2001	23.65	25.30	23.51	24.05
1478	NYSE	NOK	Thu, Mar 1, 2001	22.10	23.95	22.00	23.54
1477	NYSE	NOK	Wed, Feb 28, 2001	22.90	23.20	21.15	22.00
1476	NYSE	NOK	Tue, Feb 27, 2001	23.40	23.40	21.70	21.90
1475	NYSE	NOK	Mon, Feb 26, 2001	22.50	22.85	22.00	22.75
1474	NYSE	NOK	Fri, Feb 23, 2001	21.60	22.00	20.55	21.34
1473	NYSE	NOK	Thu, Feb 22, 2001	23.60	23.70	21.90	23.25
1472	NYSE	NOK	Wed, Feb 21, 2001	25.03	25.65	24.05	24.25
1471	NYSE	NOK	Tue, Feb 20, 2001	27.15	27.16	25.27	25.50
1470	NYSE	NOK	Fri, Feb 16, 2001	27.20	27.38	26.25	26.50
1469	NYSE	NOK	Thu, Feb 15, 2001	28.70	29.75	28.42	28.42
1468	NYSE	NOK	Wed, Feb 14, 2001	27.40	28.25	26.49	28.23
1467	NYSE	NOK	Tue, Feb 13, 2001	29.48	29.89	27.50	28.10
1466	NYSE	NOK	Mon, Feb 12, 2001	28.28	29.85	28.20	29.65
1465	NYSE	NOK	Fri, Feb 9, 2001	28.73	28.80	27.51	27.99
1464	NYSE	NOK	Thu, Feb 8, 2001	30.98	31.10	30.00	30.02
1463	NYSE	NOK	Wed, Feb 7, 2001	32.25	32.51	30.54	31.15
1462	NYSE	NOK	Tue, Feb 6, 2001	33.01	33.95	33.00	33.12
1461	NYSE	NOK	Mon, Feb 5, 2001	32.30	33.25	32.01	33.00
1460	NYSE	NOK	Fri, Feb 2, 2001	33.80	34.25	32.50	32.60
1459	NYSE	NOK	Thu, Feb 1, 2001	34.51	34.90	33.87	34.37
1458	NYSE	NOK	Wed, Jan 31, 2001	35.20	35.55	34.15	34.35
1457	NYSE	NOK	Tue, Jan 30, 2001	34.75	35.75	33.80	35.28
1456	NYSE	NOK	Mon, Jan 29, 2001	36.78	37.75	36.12	36.99
1455	NYSE	NOK	Fri, Jan 26, 2001	36.06	37.63	36.00	37.25
1454	NYSE	NOK	Thu, Jan 25, 2001	37.38	37.94	36.88	36.88
1453	NYSE	NOK	Wed, Jan 24, 2001	39.63	39.81	37.44	38.06
1452	NYSE	NOK	Tue, Jan 23, 2001	38.44	39.06	38.00	38.94
1451	NYSE	NOK	Mon, Jan 22, 2001	38.44	39.69	38.13	38.94
1450	NYSE	NOK	Fri, Jan 19, 2001	41.50	41.88	39.06	39.13
1449	NYSE	NOK	Thu, Jan 18, 2001	40.88	42.19	40.63	41.00
1448	NYSE	NOK	Wed, Jan 17, 2001	40.50	40.75	39.44	40.19
1447	NYSE	NOK	Tue, Jan 16, 2001	39.94	40.19	38.75	39.38
1446	NYSE	NOK	Fri, Jan 12, 2001	41.88	42.00	41.06	41.38
1445	NYSE	NOK	Thu, Jan 11, 2001	39.19	42.56	39.13	42.00
1444	NYSE	NOK	Wed, Jan 10, 2001	37.69	39.88	37.44	39.56
1443	NYSE	NOK	Tue, Jan 9, 2001	37.09	39.50	36.09	39.31
1442	NYSE	NOK	Mon, Jan 8, 2001	41.94	43.38	41.31	43.13
1441	NYSE	NOK	Fri, Jan 5, 2001	44.94	45.25	41.56	42.31
1440	NYSE	NOK	Thu, Jan 4, 2001	44.25	45.63	43.56	44.19
1439	NYSE	NOK	Wed, Jan 3, 2001	38.88	45.50	38.75	44.69
1438	NYSE	NOK	Tue, Jan 2, 2001	44.56	44.88	40.69	40.88
1437	NYSE	NOK	Fri, Dec 29, 2000	44.13	45.00	43.50	43.50
1436	NYSE	NOK	Thu, Dec 28, 2000	43.75	44.50	42.75	43.69
1435	NYSE	NOK	Wed, Dec 27, 2000	43.50	44.94	43.25	44.00
1434	NYSE	NOK	Tue, Dec 26, 2000	44.31	44.31	42.69	43.63
1433	NYSE	NOK	Fri, Dec 22, 2000	41.81	44.56	41.81	43.69
1432	NYSE	NOK	Thu, Dec 21, 2000	41.50	42.88	38.75	39.94
1431	NYSE	NOK	Wed, Dec 20, 2000	43.94	44.31	40.25	41.13
1430	NYSE	NOK	Tue, Dec 19, 2000	45.56	49.00	45.38	45.50
1429	NYSE	NOK	Mon, Dec 18, 2000	47.00	47.50	44.63	45.50
1428	NYSE	NOK	Fri, Dec 15, 2000	47.31	47.81	46.13	46.63
1427	NYSE	NOK	Thu, Dec 14, 2000	48.31	49.69	47.81	48.38
1426	NYSE	NOK	Wed, Dec 13, 2000	49.50	49.50	47.75	48.13
1425	NYSE	NOK	Tue, Dec 12, 2000	50.31	50.44	49.44	49.94
1424	NYSE	NOK	Mon, Dec 11, 2000	49.94	51.00	49.75	50.50
1423	NYSE	NOK	Fri, Dec 8, 2000	51.50	51.75	49.75	50.31
1422	NYSE	NOK	Thu, Dec 7, 2000	49.06	50.94	49.06	50.56
1421	NYSE	NOK	Wed, Dec 6, 2000	51.13	53.75	50.38	51.38
1420	NYSE	NOK	Tue, Dec 5, 2000	46.88	51.88	46.88	51.38
1419	NYSE	NOK	Mon, Dec 4, 2000	44.00	44.75	43.75	44.56
1418	NYSE	NOK	Fri, Dec 1, 2000	43.44	45.06	43.06	43.56
1417	NYSE	NOK	Thu, Nov 30, 2000	41.81	42.75	40.50	42.75
1416	NYSE	NOK	Wed, Nov 29, 2000	42.31	43.25	41.56	42.38
1415	NYSE	NOK	Tue, Nov 28, 2000	42.63	43.25	42.00	42.00
1414	NYSE	NOK	Mon, Nov 27, 2000	42.44	44.19	42.31	43.69
1413	NYSE	NOK	Fri, Nov 24, 2000	41.63	42.31	41.50	42.06
1412	NYSE	NOK	Wed, Nov 22, 2000	39.81	40.38	38.56	39.69
1411	NYSE	NOK	Tue, Nov 21, 2000	39.31	41.31	39.00	40.75
1410	NYSE	NOK	Mon, Nov 20, 2000	40.19	40.63	39.13	39.38
1409	NYSE	NOK	Fri, Nov 17, 2000	40.88	41.75	40.25	41.31
1408	NYSE	NOK	Thu, Nov 16, 2000	40.38	41.00	39.75	40.00
1407	NYSE	NOK	Wed, Nov 15, 2000	41.25	42.25	41.00	41.31
1406	NYSE	NOK	Tue, Nov 14, 2000	39.13	41.00	38.63	40.81
1405	NYSE	NOK	Mon, Nov 13, 2000	36.50	38.06	34.88	37.56
1404	NYSE	NOK	Fri, Nov 10, 2000	39.94	40.25	37.50	38.25
1403	NYSE	NOK	Thu, Nov 9, 2000	40.00	41.94	39.81	41.44
1402	NYSE	NOK	Wed, Nov 8, 2000	41.94	42.13	40.81	41.06
1401	NYSE	NOK	Tue, Nov 7, 2000	41.31	42.19	40.81	41.88
1400	NYSE	NOK	Mon, Nov 6, 2000	43.88	43.94	41.63	42.31
1399	NYSE	NOK	Fri, Nov 3, 2000	43.88	44.38	43.13	43.94
1398	NYSE	NOK	Thu, Nov 2, 2000	43.25	43.94	42.63	43.69
1397	NYSE	NOK	Wed, Nov 1, 2000	41.50	43.88	41.38	43.69
1396	NYSE	NOK	Tue, Oct 31, 2000	40.81	42.75	40.63	42.75
1395	NYSE	NOK	Mon, Oct 30, 2000	39.63	40.56	38.94	39.69
1394	NYSE	NOK	Fri, Oct 27, 2000	39.44	41.06	38.69	39.38
1393	NYSE	NOK	Thu, Oct 26, 2000	38.06	39.00	35.75	38.56
1392	NYSE	NOK	Wed, Oct 25, 2000	38.75	39.63	37.81	38.31
1391	NYSE	NOK	Tue, Oct 24, 2000	39.81	41.63	39.50	40.00
1390	NYSE	NOK	Mon, Oct 23, 2000	38.00	39.13	37.56	39.06
1389	NYSE	NOK	Fri, Oct 20, 2000	37.00	39.44	36.63	39.19
1388	NYSE	NOK	Thu, Oct 19, 2000	37.69	39.25	36.44	38.13
1387	NYSE	NOK	Wed, Oct 18, 2000	28.63	31.00	27.63	30.00
1386	NYSE	NOK	Tue, Oct 17, 2000	32.50	32.75	29.94	30.69
1385	NYSE	NOK	Mon, Oct 16, 2000	33.56	34.00	32.50	32.94
1384	NYSE	NOK	Fri, Oct 13, 2000	30.13	33.19	30.13	33.13
1383	NYSE	NOK	Thu, Oct 12, 2000	33.50	33.88	28.63	29.44
1382	NYSE	NOK	Wed, Oct 11, 2000	31.25	33.69	31.25	32.88
1381	NYSE	NOK	Tue, Oct 10, 2000	35.00	35.50	34.25	35.00
1380	NYSE	NOK	Mon, Oct 9, 2000	36.63	37.31	35.44	37.00
1379	NYSE	NOK	Fri, Oct 6, 2000	39.00	39.25	36.63	37.69
1378	NYSE	NOK	Thu, Oct 5, 2000	40.63	40.94	39.06	39.50
1377	NYSE	NOK	Wed, Oct 4, 2000	39.56	41.44	39.44	41.13
1376	NYSE	NOK	Tue, Oct 3, 2000	41.44	42.06	40.25	40.50
1375	NYSE	NOK	Mon, Oct 2, 2000	40.44	41.13	39.50	39.88
1374	NYSE	NOK	Fri, Sep 29, 2000	39.56	40.88	39.50	40.88
1373	NYSE	NOK	Thu, Sep 28, 2000	39.75	41.50	39.19	40.94
1372	NYSE	NOK	Wed, Sep 27, 2000	42.25	42.56	40.25	40.75
1371	NYSE	NOK	Tue, Sep 26, 2000	42.00	42.44	40.44	41.50
1370	NYSE	NOK	Mon, Sep 25, 2000	43.44	43.69	41.44	41.75
1369	NYSE	NOK	Fri, Sep 22, 2000	40.50	43.75	40.50	43.00
1368	NYSE	NOK	Thu, Sep 21, 2000	41.50	42.13	39.00	39.88
1367	NYSE	NOK	Wed, Sep 20, 2000	44.06	44.25	42.00	43.69
1366	NYSE	NOK	Tue, Sep 19, 2000	43.31	45.19	42.94	45.00
1365	NYSE	NOK	Mon, Sep 18, 2000	44.25	44.69	42.00	42.88
1364	NYSE	NOK	Fri, Sep 15, 2000	44.19	45.19	43.25	43.75
1363	NYSE	NOK	Thu, Sep 14, 2000	44.44	45.06	43.50	44.19
1362	NYSE	NOK	Wed, Sep 13, 2000	42.31	43.63	42.13	43.50
1361	NYSE	NOK	Tue, Sep 12, 2000	43.06	43.81	42.75	43.06
1360	NYSE	NOK	Mon, Sep 11, 2000	42.19	43.38	41.88	42.50
1359	NYSE	NOK	Fri, Sep 8, 2000	43.31	43.44	42.00	42.00
1358	NYSE	NOK	Thu, Sep 7, 2000	43.81	44.56	43.69	44.25
1357	NYSE	NOK	Wed, Sep 6, 2000	43.56	44.13	43.31	43.38
1356	NYSE	NOK	Tue, Sep 5, 2000	47.19	47.50	44.19	44.63
1355	NYSE	NOK	Fri, Sep 1, 2000	46.63	48.00	46.19	47.00
1354	NYSE	NOK	Thu, Aug 31, 2000	43.31	45.00	43.25	44.75
1353	NYSE	NOK	Wed, Aug 30, 2000	41.25	42.25	41.25	42.25
1352	NYSE	NOK	Tue, Aug 29, 2000	40.81	41.19	40.50	40.56
1351	NYSE	NOK	Mon, Aug 28, 2000	41.44	41.81	40.81	41.00
1350	NYSE	NOK	Fri, Aug 25, 2000	41.94	42.13	41.06	41.63
1349	NYSE	NOK	Thu, Aug 24, 2000	42.19	42.63	41.25	41.75
1348	NYSE	NOK	Wed, Aug 23, 2000	42.00	42.50	41.25	42.19
1347	NYSE	NOK	Tue, Aug 22, 2000	42.44	43.25	42.06	42.88
1346	NYSE	NOK	Mon, Aug 21, 2000	41.56	42.06	41.25	41.50
1345	NYSE	NOK	Fri, Aug 18, 2000	41.31	41.75	40.81	41.00
1344	NYSE	NOK	Thu, Aug 17, 2000	39.50	41.94	39.02	41.25
1343	NYSE	NOK	Wed, Aug 16, 2000	40.06	40.50	38.75	39.31
1342	NYSE	NOK	Tue, Aug 15, 2000	40.88	41.00	39.88	40.13
1341	NYSE	NOK	Mon, Aug 14, 2000	41.25	41.69	40.94	41.06
1340	NYSE	NOK	Fri, Aug 11, 2000	41.00	41.50	40.06	41.50
1339	NYSE	NOK	Thu, Aug 10, 2000	40.56	41.56	39.94	41.00
1338	NYSE	NOK	Wed, Aug 9, 2000	40.56	41.19	39.56	40.00
1337	NYSE	NOK	Tue, Aug 8, 2000	39.00	40.00	38.25	39.00
1336	NYSE	NOK	Mon, Aug 7, 2000	39.44	39.50	37.56	38.13
1335	NYSE	NOK	Fri, Aug 4, 2000	41.50	41.50	39.00	39.50
1334	NYSE	NOK	Thu, Aug 3, 2000	38.63	41.38	38.00	41.00
1333	NYSE	NOK	Wed, Aug 2, 2000	41.00	42.63	40.50	42.00
1332	NYSE	NOK	Tue, Aug 1, 2000	44.63	44.75	42.63	43.25
1331	NYSE	NOK	Mon, Jul 31, 2000	44.81	45.00	43.56	44.00
1330	NYSE	NOK	Fri, Jul 28, 2000	44.25	45.00	42.50	43.81
1329	NYSE	NOK	Thu, Jul 27, 2000	43.50	45.13	40.13	41.06
1328	NYSE	NOK	Wed, Jul 26, 2000	55.00	55.94	53.63	55.81
1327	NYSE	NOK	Tue, Jul 25, 2000	53.75	56.25	53.25	55.25
1326	NYSE	NOK	Mon, Jul 24, 2000	54.19	55.00	53.50	54.75
1325	NYSE	NOK	Fri, Jul 21, 2000	54.69	54.69	53.00	53.38
1324	NYSE	NOK	Thu, Jul 20, 2000	53.13	55.13	53.06	54.50
1323	NYSE	NOK	Wed, Jul 19, 2000	53.81	54.13	52.63	53.13
1322	NYSE	NOK	Tue, Jul 18, 2000	55.88	56.19	54.69	55.13
1321	NYSE	NOK	Mon, Jul 17, 2000	56.38	57.56	55.00	56.38
1320	NYSE	NOK	Fri, Jul 14, 2000	55.88	56.00	54.00	55.00
1319	NYSE	NOK	Thu, Jul 13, 2000	54.88	55.75	54.19	55.25
1318	NYSE	NOK	Wed, Jul 12, 2000	53.69	53.94	50.25	52.50
1317	NYSE	NOK	Tue, Jul 11, 2000	52.19	53.38	50.13	52.50
1316	NYSE	NOK	Mon, Jul 10, 2000	54.31	54.81	52.75	52.75
1315	NYSE	NOK	Fri, Jul 7, 2000	53.63	54.38	52.44	54.00
1314	NYSE	NOK	Thu, Jul 6, 2000	50.88	52.25	50.42	52.00
1313	NYSE	NOK	Wed, Jul 5, 2000	53.00	53.00	49.50	49.50
1312	NYSE	NOK	Mon, Jul 3, 2000	51.44	52.38	51.00	52.13
1311	NYSE	NOK	Fri, Jun 30, 2000	50.13	51.25	49.44	50.50
1310	NYSE	NOK	Thu, Jun 29, 2000	48.50	49.34	46.25	48.25
1309	NYSE	NOK	Wed, Jun 28, 2000	51.63	52.25	48.25	50.38
1308	NYSE	NOK	Tue, Jun 27, 2000	52.19	53.25	51.06	51.88
1307	NYSE	NOK	Mon, Jun 26, 2000	54.50	55.00	51.75	52.75
1306	NYSE	NOK	Fri, Jun 23, 2000	56.63	56.69	51.25	53.25
1305	NYSE	NOK	Thu, Jun 22, 2000	58.81	58.88	54.13	56.50
1304	NYSE	NOK	Wed, Jun 21, 2000	59.69	61.75	59.31	61.00
1303	NYSE	NOK	Tue, Jun 20, 2000	61.69	62.50	59.50	61.00
1302	NYSE	NOK	Mon, Jun 19, 2000	58.81	62.00	58.19	61.88
1301	NYSE	NOK	Fri, Jun 16, 2000	58.13	59.81	57.25	58.75
1300	NYSE	NOK	Thu, Jun 15, 2000	58.19	58.25	56.88	57.75
1299	NYSE	NOK	Wed, Jun 14, 2000	59.25	59.88	58.31	58.88
1298	NYSE	NOK	Tue, Jun 13, 2000	58.50	59.13	57.31	58.75
1297	NYSE	NOK	Mon, Jun 12, 2000	58.50	59.38	58.38	59.25
1296	NYSE	NOK	Fri, Jun 9, 2000	58.19	58.50	57.13	58.25
1295	NYSE	NOK	Thu, Jun 8, 2000	58.50	58.50	56.75	57.25
1294	NYSE	NOK	Wed, Jun 7, 2000	56.25	58.31	55.50	58.00
1293	NYSE	NOK	Tue, Jun 6, 2000	56.81	57.38	55.50	55.63
1292	NYSE	NOK	Mon, Jun 5, 2000	56.88	58.00	56.25	57.00
1291	NYSE	NOK	Fri, Jun 2, 2000	58.00	59.25	57.25	58.25
1290	NYSE	NOK	Thu, Jun 1, 2000	53.50	57.25	53.50	56.44
1289	NYSE	NOK	Wed, May 31, 2000	51.50	53.19	50.81	52.00
1288	NYSE	NOK	Tue, May 30, 2000	51.00	52.00	50.50	51.50
1287	NYSE	NOK	Fri, May 26, 2000	47.75	49.06	46.69	48.00
1286	NYSE	NOK	Thu, May 25, 2000	49.13	50.25	46.00	47.00
1285	NYSE	NOK	Wed, May 24, 2000	45.06	48.50	43.44	48.00
1284	NYSE	NOK	Tue, May 23, 2000	47.75	48.75	45.00	45.00
1283	NYSE	NOK	Mon, May 22, 2000	48.06	49.00	44.88	48.25
1282	NYSE	NOK	Fri, May 19, 2000	51.25	51.88	48.25	49.88
1281	NYSE	NOK	Thu, May 18, 2000	55.50	55.63	53.00	53.00
1280	NYSE	NOK	Wed, May 17, 2000	54.19	56.00	53.81	55.00
1279	NYSE	NOK	Tue, May 16, 2000	56.31	57.13	55.31	56.50
1278	NYSE	NOK	Mon, May 15, 2000	54.31	56.00	53.00	55.13
1277	NYSE	NOK	Fri, May 12, 2000	53.88	55.44	53.44	54.31
1276	NYSE	NOK	Thu, May 11, 2000	52.50	52.63	50.75	52.13
1275	NYSE	NOK	Wed, May 10, 2000	51.25	51.44	48.50	49.25
1274	NYSE	NOK	Tue, May 9, 2000	54.81	54.94	52.00	53.88
1273	NYSE	NOK	Mon, May 8, 2000	54.88	55.44	53.75	54.00
1272	NYSE	NOK	Fri, May 5, 2000	55.50	58.00	55.44	57.00
1271	NYSE	NOK	Thu, May 4, 2000	55.25	57.06	54.56	56.00
1270	NYSE	NOK	Wed, May 3, 2000	56.25	56.31	53.56	55.56
1269	NYSE	NOK	Tue, May 2, 2000	59.00	60.00	56.00	56.00
1268	NYSE	NOK	Mon, May 1, 2000	57.75	60.00	56.69	59.31
1267	NYSE	NOK	Fri, Apr 28, 2000	57.63	58.00	56.06	56.06
1266	NYSE	NOK	Thu, Apr 27, 2000	52.44	57.50	52.38	57.00
1265	NYSE	NOK	Wed, Apr 26, 2000	51.00	55.00	50.56	51.88
1264	NYSE	NOK	Tue, Apr 25, 2000	49.00	50.63	48.38	50.00
1263	NYSE	NOK	Mon, Apr 24, 2000	46.75	48.13	45.13	48.00
1262	NYSE	NOK	Thu, Apr 20, 2000	50.69	50.81	48.00	49.25
1261	NYSE	NOK	Wed, Apr 19, 2000	52.00	52.13	48.50	48.75
1260	NYSE	NOK	Tue, Apr 18, 2000	49.00	52.00	48.31	51.38
1259	NYSE	NOK	Mon, Apr 17, 2000	44.50	52.50	44.00	50.75
1258	NYSE	NOK	Fri, Apr 14, 2000	46.50	47.50	42.50	45.50
1257	NYSE	NOK	Thu, Apr 13, 2000	49.63	52.75	47.50	48.63
1256	NYSE	NOK	Wed, Apr 12, 2000	53.00	53.75	48.88	49.88
1255	NYSE	NOK	Tue, Apr 11, 2000	50.38	55.50	49.25	54.75
1254	NYSE	NOK	Mon, Apr 10, 2000	55.75	56.38	53.00	54.75
1253	NYSE	NOK	Fri, Apr 7, 2000	54.52	56.75	54.00	56.28
1252	NYSE	NOK	Thu, Apr 6, 2000	52.50	53.13	51.31	53.13
1251	NYSE	NOK	Wed, Apr 5, 2000	47.22	52.47	46.94	49.75
1250	NYSE	NOK	Tue, Apr 4, 2000	51.38	51.88	45.69	51.19
1249	NYSE	NOK	Mon, Apr 3, 2000	52.63	53.48	50.75	51.44
1248	NYSE	NOK	Fri, Mar 31, 2000	52.75	55.59	52.02	55.50
1247	NYSE	NOK	Thu, Mar 30, 2000	51.50	53.81	50.50	52.25
1246	NYSE	NOK	Wed, Mar 29, 2000	56.83	57.25	54.50	54.50
1245	NYSE	NOK	Tue, Mar 28, 2000	57.48	57.75	56.13	56.47
1244	NYSE	NOK	Mon, Mar 27, 2000	56.34	58.34	56.34	57.50
1243	NYSE	NOK	Fri, Mar 24, 2000	54.75	56.98	54.63	55.88
1242	NYSE	NOK	Thu, Mar 23, 2000	54.59	55.19	53.69	54.91
1241	NYSE	NOK	Wed, Mar 22, 2000	52.42	55.09	51.66	54.75
1240	NYSE	NOK	Tue, Mar 21, 2000	49.84	53.30	49.25	52.88
1239	NYSE	NOK	Mon, Mar 20, 2000	50.00	52.09	49.80	50.50
1238	NYSE	NOK	Fri, Mar 17, 2000	49.25	50.50	48.88	49.97
1237	NYSE	NOK	Thu, Mar 16, 2000	49.25	51.25	45.50	50.50
1236	NYSE	NOK	Wed, Mar 15, 2000	50.50	50.88	48.00	49.00
1235	NYSE	NOK	Tue, Mar 14, 2000	54.00	54.47	51.38	51.63
1234	NYSE	NOK	Mon, Mar 13, 2000	51.25	54.28	51.25	53.75
1233	NYSE	NOK	Fri, Mar 10, 2000	54.44	55.11	53.53	53.75
1232	NYSE	NOK	Thu, Mar 9, 2000	52.63	53.67	51.88	53.63
1231	NYSE	NOK	Wed, Mar 8, 2000	53.81	53.88	51.25	52.84
1230	NYSE	NOK	Tue, Mar 7, 2000	55.88	56.09	54.00	54.31
1229	NYSE	NOK	Mon, Mar 6, 2000	56.13	56.77	55.88	56.63
1228	NYSE	NOK	Fri, Mar 3, 2000	54.00	55.34	53.81	55.25
1227	NYSE	NOK	Thu, Mar 2, 2000	50.13	53.97	50.09	53.00
1226	NYSE	NOK	Wed, Mar 1, 2000	49.88	50.38	49.63	50.38
1225	NYSE	NOK	Tue, Feb 29, 2000	50.31	50.31	49.19	49.63
1224	NYSE	NOK	Mon, Feb 28, 2000	50.08	51.25	49.38	50.81
1223	NYSE	NOK	Fri, Feb 25, 2000	50.44	51.66	50.09	51.22
1222	NYSE	NOK	Thu, Feb 24, 2000	50.72	51.11	49.91	50.75
1221	NYSE	NOK	Wed, Feb 23, 2000	50.11	51.50	49.19	51.50
1220	NYSE	NOK	Tue, Feb 22, 2000	49.31	49.63	47.72	48.00
1219	NYSE	NOK	Fri, Feb 18, 2000	49.03	49.13	47.38	47.48
1218	NYSE	NOK	Thu, Feb 17, 2000	47.86	48.75	47.22	48.44
1217	NYSE	NOK	Wed, Feb 16, 2000	46.80	48.25	46.75	47.19
1216	NYSE	NOK	Tue, Feb 15, 2000	47.63	48.31	47.03	47.75
1215	NYSE	NOK	Mon, Feb 14, 2000	48.63	49.25	47.84	48.59
1214	NYSE	NOK	Fri, Feb 11, 2000	49.34	49.77	48.38	49.25
1213	NYSE	NOK	Thu, Feb 10, 2000	50.50	50.84	49.56	50.25
1212	NYSE	NOK	Wed, Feb 9, 2000	51.36	52.19	50.34	50.34
1211	NYSE	NOK	Tue, Feb 8, 2000	49.25	51.50	49.13	51.50
1210	NYSE	NOK	Mon, Feb 7, 2000	48.42	48.61	47.88	48.16
1209	NYSE	NOK	Fri, Feb 4, 2000	47.91	48.88	47.50	48.00
1208	NYSE	NOK	Thu, Feb 3, 2000	46.50	48.50	46.25	48.50
1207	NYSE	NOK	Wed, Feb 2, 2000	46.22	46.69	45.56	46.50
1206	NYSE	NOK	Tue, Feb 1, 2000	45.88	48.75	44.38	46.13
1205	NYSE	NOK	Mon, Jan 31, 2000	45.45	46.63	44.28	46.25
1204	NYSE	NOK	Fri, Jan 28, 2000	46.63	47.25	43.77	45.03
1203	NYSE	NOK	Thu, Jan 27, 2000	44.75	45.63	43.50	44.63
1202	NYSE	NOK	Wed, Jan 26, 2000	45.50	46.36	45.38	45.75
1201	NYSE	NOK	Tue, Jan 25, 2000	45.01	45.98	44.75	45.75
1200	NYSE	NOK	Mon, Jan 24, 2000	46.44	46.73	44.28	45.00
1199	NYSE	NOK	Fri, Jan 21, 2000	44.97	46.67	44.39	46.25
1198	NYSE	NOK	Thu, Jan 20, 2000	45.23	45.28	44.09	44.94
1197	NYSE	NOK	Wed, Jan 19, 2000	43.83	45.13	43.83	45.00
1196	NYSE	NOK	Tue, Jan 18, 2000	45.00	45.31	44.44	44.72
1195	NYSE	NOK	Fri, Jan 14, 2000	45.34	46.22	45.25	46.00
1194	NYSE	NOK	Thu, Jan 13, 2000	44.47	44.75	43.52	44.50
1193	NYSE	NOK	Wed, Jan 12, 2000	43.00	43.81	42.31	42.66
1192	NYSE	NOK	Tue, Jan 11, 2000	43.47	43.97	41.00	42.50
1191	NYSE	NOK	Mon, Jan 10, 2000	44.63	45.06	43.56	44.73
1190	NYSE	NOK	Fri, Jan 7, 2000	40.44	43.00	40.44	42.75
1189	NYSE	NOK	Thu, Jan 6, 2000	42.00	42.75	38.25	38.25
1188	NYSE	NOK	Wed, Jan 5, 2000	42.05	43.63	40.19	42.50
1187	NYSE	NOK	Tue, Jan 4, 2000	44.25	45.14	43.19	43.25
1186	NYSE	NOK	Mon, Jan 3, 2000	48.13	48.25	45.50	46.75
1185	NYSE	NOK	Fri, Dec 31, 1999	45.00	49.00	45.00	47.77
1184	NYSE	NOK	Thu, Dec 30, 1999	45.50	46.00	44.69	45.00
1183	NYSE	NOK	Wed, Dec 29, 1999	42.63	46.75	42.36	45.75
1182	NYSE	NOK	Tue, Dec 28, 1999	42.66	42.75	41.47	41.81
1181	NYSE	NOK	Mon, Dec 27, 1999	43.56	43.80	42.36	42.72
1180	NYSE	NOK	Thu, Dec 23, 1999	42.53	43.83	42.25	43.50
1179	NYSE	NOK	Wed, Dec 22, 1999	43.00	43.48	41.23	41.25
1178	NYSE	NOK	Tue, Dec 21, 1999	42.50	43.73	42.38	42.38
1177	NYSE	NOK	Mon, Dec 20, 1999	43.00	43.56	42.52	42.92
1176	NYSE	NOK	Fri, Dec 17, 1999	41.94	42.72	41.25	42.13
1175	NYSE	NOK	Thu, Dec 16, 1999	39.88	41.00	39.03	41.00
1174	NYSE	NOK	Wed, Dec 15, 1999	37.75	39.55	37.50	38.75
1173	NYSE	NOK	Tue, Dec 14, 1999	40.75	41.34	38.97	40.00
1172	NYSE	NOK	Mon, Dec 13, 1999	40.47	42.13	40.47	41.77
1171	NYSE	NOK	Fri, Dec 10, 1999	41.88	42.25	41.22	42.00
1170	NYSE	NOK	Thu, Dec 9, 1999	42.50	43.19	42.06	42.81
1169	NYSE	NOK	Wed, Dec 8, 1999	41.63	44.25	41.63	43.69
1168	NYSE	NOK	Tue, Dec 7, 1999	43.38	43.78	42.52	43.25
1167	NYSE	NOK	Mon, Dec 6, 1999	41.38	44.78	41.38	44.11
1166	NYSE	NOK	Fri, Dec 3, 1999	38.38	40.25	38.22	40.25
1165	NYSE	NOK	Thu, Dec 2, 1999	35.88	36.36	35.20	36.16
1164	NYSE	NOK	Wed, Dec 1, 1999	34.50	35.75	34.50	35.44
1163	NYSE	NOK	Tue, Nov 30, 1999	36.02	36.36	33.97	35.00
1162	NYSE	NOK	Mon, Nov 29, 1999	37.50	37.91	37.14	37.63
1161	NYSE	NOK	Fri, Nov 26, 1999	36.23	36.78	36.13	36.69
1160	NYSE	NOK	Wed, Nov 24, 1999	34.44	35.06	33.88	34.81
1159	NYSE	NOK	Tue, Nov 23, 1999	34.00	35.25	33.73	35.25
1158	NYSE	NOK	Mon, Nov 22, 1999	32.50	33.20	32.50	32.69
1157	NYSE	NOK	Fri, Nov 19, 1999	33.06	33.56	32.38	33.38
1156	NYSE	NOK	Thu, Nov 18, 1999	33.31	35.00	33.31	34.25
1155	NYSE	NOK	Wed, Nov 17, 1999	31.69	32.63	31.63	31.80
1154	NYSE	NOK	Tue, Nov 16, 1999	29.97	31.75	29.83	31.34
1153	NYSE	NOK	Mon, Nov 15, 1999	30.25	30.59	29.70	30.05
1152	NYSE	NOK	Fri, Nov 12, 1999	29.38	30.94	28.77	30.56
1151	NYSE	NOK	Thu, Nov 11, 1999	29.44	29.86	29.31	29.50
1150	NYSE	NOK	Wed, Nov 10, 1999	28.09	29.64	28.09	29.39
1149	NYSE	NOK	Tue, Nov 9, 1999	29.16	29.34	28.25	28.38
1148	NYSE	NOK	Mon, Nov 8, 1999	28.80	29.55	28.78	29.13
1147	NYSE	NOK	Fri, Nov 5, 1999	29.25	29.38	28.95	28.97
1146	NYSE	NOK	Thu, Nov 4, 1999	28.73	29.14	28.48	28.91
1145	NYSE	NOK	Wed, Nov 3, 1999	28.19	28.69	28.00	28.56
1144	NYSE	NOK	Tue, Nov 2, 1999	27.92	28.75	27.88	28.00
1143	NYSE	NOK	Mon, Nov 1, 1999	28.22	28.61	27.94	28.19
1142	NYSE	NOK	Fri, Oct 29, 1999	28.25	29.63	27.84	28.89
1141	NYSE	NOK	Thu, Oct 28, 1999	26.63	27.59	26.59	27.59
1140	NYSE	NOK	Wed, Oct 27, 1999	25.81	26.33	25.61	26.27
1139	NYSE	NOK	Tue, Oct 26, 1999	25.80	26.03	25.59	25.70
1138	NYSE	NOK	Mon, Oct 25, 1999	25.59	26.13	25.44	25.89
1137	NYSE	NOK	Fri, Oct 22, 1999	26.00	26.59	25.63	26.28
1136	NYSE	NOK	Thu, Oct 21, 1999	23.72	26.16	23.64	26.00
1135	NYSE	NOK	Wed, Oct 20, 1999	23.88	24.20	23.64	23.94
1134	NYSE	NOK	Tue, Oct 19, 1999	24.00	24.27	23.77	24.03
1133	NYSE	NOK	Mon, Oct 18, 1999	23.19	23.75	22.86	23.75
1132	NYSE	NOK	Fri, Oct 15, 1999	23.25	23.47	23.03	23.22
1131	NYSE	NOK	Thu, Oct 14, 1999	24.19	24.20	23.64	23.84
1130	NYSE	NOK	Wed, Oct 13, 1999	24.52	24.64	24.13	24.31
1129	NYSE	NOK	Tue, Oct 12, 1999	24.63	24.72	24.38	24.56
1128	NYSE	NOK	Mon, Oct 11, 1999	24.98	25.11	24.72	24.83
1127	NYSE	NOK	Fri, Oct 8, 1999	24.19	25.00	24.13	24.88
1126	NYSE	NOK	Thu, Oct 7, 1999	24.06	24.23	23.69	24.05
1125	NYSE	NOK	Wed, Oct 6, 1999	24.06	24.20	23.91	24.03
1124	NYSE	NOK	Tue, Oct 5, 1999	23.67	24.28	23.53	24.25
1123	NYSE	NOK	Mon, Oct 4, 1999	22.88	23.63	22.81	23.45
1122	NYSE	NOK	Fri, Oct 1, 1999	22.41	22.89	22.31	22.31
1121	NYSE	NOK	Thu, Sep 30, 1999	22.50	22.56	22.20	22.47
1120	NYSE	NOK	Wed, Sep 29, 1999	22.63	22.98	22.34	22.38
1119	NYSE	NOK	Tue, Sep 28, 1999	22.30	22.75	22.13	22.69
1118	NYSE	NOK	Mon, Sep 27, 1999	22.39	22.39	21.95	22.06
1117	NYSE	NOK	Fri, Sep 24, 1999	21.91	22.25	21.83	22.08
1116	NYSE	NOK	Thu, Sep 23, 1999	22.53	22.55	21.77	21.83
1115	NYSE	NOK	Wed, Sep 22, 1999	22.17	22.50	21.88	22.34
1114	NYSE	NOK	Tue, Sep 21, 1999	22.36	22.63	22.00	22.02
1113	NYSE	NOK	Mon, Sep 20, 1999	21.94	22.47	21.89	22.39
1112	NYSE	NOK	Fri, Sep 17, 1999	21.78	21.81	21.48	21.66
1111	NYSE	NOK	Thu, Sep 16, 1999	21.48	21.83	21.13	21.59
1110	NYSE	NOK	Wed, Sep 15, 1999	22.27	22.27	21.38	21.41
1109	NYSE	NOK	Tue, Sep 14, 1999	22.06	22.47	21.97	22.11
1108	NYSE	NOK	Mon, Sep 13, 1999	22.25	22.59	22.22	22.27
1107	NYSE	NOK	Fri, Sep 10, 1999	22.41	22.69	22.17	22.28
1106	NYSE	NOK	Thu, Sep 9, 1999	22.02	22.47	21.89	22.38
1105	NYSE	NOK	Wed, Sep 8, 1999	21.50	22.22	21.45	21.97
1104	NYSE	NOK	Tue, Sep 7, 1999	21.97	22.20	21.48	21.72
1103	NYSE	NOK	Fri, Sep 3, 1999	21.44	21.97	21.19	21.91
1102	NYSE	NOK	Thu, Sep 2, 1999	20.38	21.09	20.25	20.97
1101	NYSE	NOK	Wed, Sep 1, 1999	21.06	21.09	20.05	20.56
1100	NYSE	NOK	Tue, Aug 31, 1999	20.73	20.95	20.59	20.91
1099	NYSE	NOK	Mon, Aug 30, 1999	21.20	21.22	20.31	20.41
1098	NYSE	NOK	Fri, Aug 27, 1999	21.31	21.44	20.83	20.95
1097	NYSE	NOK	Thu, Aug 26, 1999	21.77	21.88	20.94	20.98
1096	NYSE	NOK	Wed, Aug 25, 1999	21.41	21.59	21.33	21.50
1095	NYSE	NOK	Tue, Aug 24, 1999	20.77	21.17	20.58	20.92
1094	NYSE	NOK	Mon, Aug 23, 1999	21.14	21.25	20.94	21.16
1093	NYSE	NOK	Fri, Aug 20, 1999	21.00	21.06	20.77	20.97
1092	NYSE	NOK	Thu, Aug 19, 1999	20.80	21.13	20.72	20.88
1091	NYSE	NOK	Wed, Aug 18, 1999	21.81	21.84	21.42	21.53
1090	NYSE	NOK	Tue, Aug 17, 1999	21.80	21.81	21.39	21.80
1089	NYSE	NOK	Mon, Aug 16, 1999	21.63	21.63	21.30	21.44
1088	NYSE	NOK	Fri, Aug 13, 1999	21.34	21.66	21.16	21.44
1087	NYSE	NOK	Thu, Aug 12, 1999	20.89	21.05	20.69	20.70
1086	NYSE	NOK	Wed, Aug 11, 1999	20.06	20.47	19.78	20.47
1085	NYSE	NOK	Tue, Aug 10, 1999	20.00	20.00	19.27	19.81
1084	NYSE	NOK	Mon, Aug 9, 1999	20.88	20.94	20.23	20.48
1083	NYSE	NOK	Fri, Aug 6, 1999	20.25	20.63	20.16	20.42
1082	NYSE	NOK	Thu, Aug 5, 1999	19.81	20.50	19.47	20.36
1081	NYSE	NOK	Wed, Aug 4, 1999	20.61	20.80	19.55	19.69
1080	NYSE	NOK	Tue, Aug 3, 1999	21.53	21.59	20.70	20.91
1079	NYSE	NOK	Mon, Aug 2, 1999	21.31	21.67	21.13	21.22
1078	NYSE	NOK	Fri, Jul 30, 1999	21.56	21.73	21.22	21.27
1077	NYSE	NOK	Thu, Jul 29, 1999	21.25	21.61	21.13	21.25
1076	NYSE	NOK	Wed, Jul 28, 1999	21.97	22.06	21.77	21.84
1075	NYSE	NOK	Tue, Jul 27, 1999	22.38	22.39	21.88	22.19
1074	NYSE	NOK	Mon, Jul 26, 1999	22.41	22.41	21.67	21.75
1073	NYSE	NOK	Fri, Jul 23, 1999	22.00	22.38	21.72	22.14
1072	NYSE	NOK	Thu, Jul 22, 1999	21.83	22.88	21.56	21.59
1071	NYSE	NOK	Wed, Jul 21, 1999	23.20	23.84	23.09	23.66
1070	NYSE	NOK	Tue, Jul 20, 1999	24.06	24.08	23.00	23.20
1069	NYSE	NOK	Mon, Jul 19, 1999	24.50	24.64	24.13	24.44
1068	NYSE	NOK	Fri, Jul 16, 1999	24.50	24.84	24.19	24.53
1067	NYSE	NOK	Thu, Jul 15, 1999	24.08	24.50	24.08	24.25
1066	NYSE	NOK	Wed, Jul 14, 1999	23.38	23.84	23.09	23.75
1065	NYSE	NOK	Tue, Jul 13, 1999	22.94	23.34	22.78	23.16
1064	NYSE	NOK	Mon, Jul 12, 1999	23.61	23.63	23.16	23.23
1063	NYSE	NOK	Fri, Jul 9, 1999	23.66	23.75	23.39	23.61
1062	NYSE	NOK	Thu, Jul 8, 1999	23.91	23.98	23.19	23.53
1061	NYSE	NOK	Wed, Jul 7, 1999	23.63	24.13	23.59	24.11
1060	NYSE	NOK	Tue, Jul 6, 1999	23.91	24.41	23.77	23.81
1059	NYSE	NOK	Fri, Jul 2, 1999	23.63	24.00	23.41	23.64
1058	NYSE	NOK	Thu, Jul 1, 1999	22.67	23.94	22.45	23.63
1057	NYSE	NOK	Wed, Jun 30, 1999	22.16	23.00	21.88	22.89
1056	NYSE	NOK	Tue, Jun 29, 1999	21.50	22.22	21.48	22.09
1055	NYSE	NOK	Mon, Jun 28, 1999	21.19	21.38	21.08	21.33
1054	NYSE	NOK	Fri, Jun 25, 1999	21.22	21.78	21.20	21.31
1053	NYSE	NOK	Thu, Jun 24, 1999	21.06	21.38	20.89	21.08
1052	NYSE	NOK	Wed, Jun 23, 1999	21.72	21.75	21.52	21.55
1051	NYSE	NOK	Tue, Jun 22, 1999	22.22	22.88	22.16	22.22
1050	NYSE	NOK	Mon, Jun 21, 1999	21.88	22.72	21.84	22.59
1049	NYSE	NOK	Fri, Jun 18, 1999	21.31	21.63	21.17	21.53
1048	NYSE	NOK	Thu, Jun 17, 1999	20.73	21.16	20.72	20.97
1047	NYSE	NOK	Wed, Jun 16, 1999	20.59	21.05	20.53	21.00
1046	NYSE	NOK	Tue, Jun 15, 1999	20.25	20.58	20.11	20.50
1045	NYSE	NOK	Mon, Jun 14, 1999	20.16	20.25	19.83	19.84
1044	NYSE	NOK	Fri, Jun 11, 1999	20.00	20.56	20.00	20.19
1043	NYSE	NOK	Thu, Jun 10, 1999	19.28	19.58	19.20	19.56
1042	NYSE	NOK	Wed, Jun 9, 1999	19.75	19.92	19.69	19.70
1041	NYSE	NOK	Tue, Jun 8, 1999	19.66	19.91	19.50	19.59
1040	NYSE	NOK	Mon, Jun 7, 1999	19.16	19.75	19.02	19.58
1039	NYSE	NOK	Fri, Jun 4, 1999	18.36	19.41	18.22	19.28
1038	NYSE	NOK	Thu, Jun 3, 1999	18.56	18.56	18.20	18.36
1037	NYSE	NOK	Wed, Jun 2, 1999	18.31	18.38	17.69	18.16
1036	NYSE	NOK	Tue, Jun 1, 1999	18.44	18.59	18.33	18.50
1035	NYSE	NOK	Fri, May 28, 1999	17.72	17.97	17.69	17.81
1034	NYSE	NOK	Thu, May 27, 1999	17.70	17.78	17.41	17.63
1033	NYSE	NOK	Wed, May 26, 1999	18.22	18.28	17.53	17.92
1032	NYSE	NOK	Tue, May 25, 1999	17.75	18.23	17.73	17.83
1031	NYSE	NOK	Mon, May 24, 1999	17.88	17.88	16.92	17.44
1030	NYSE	NOK	Fri, May 21, 1999	18.50	18.61	17.78	17.94
1029	NYSE	NOK	Thu, May 20, 1999	18.70	18.75	18.38	18.39
1028	NYSE	NOK	Wed, May 19, 1999	18.63	18.77	18.09	18.69
1027	NYSE	NOK	Tue, May 18, 1999	19.00	19.05	18.63	18.63
1026	NYSE	NOK	Mon, May 17, 1999	19.03	19.33	18.88	19.17
1025	NYSE	NOK	Fri, May 14, 1999	18.88	19.63	18.81	19.31
1024	NYSE	NOK	Thu, May 13, 1999	19.69	19.98	19.53	19.63
1023	NYSE	NOK	Wed, May 12, 1999	19.41	19.98	18.88	19.66
1022	NYSE	NOK	Tue, May 11, 1999	19.52	19.75	19.17	19.67
1021	NYSE	NOK	Mon, May 10, 1999	18.88	19.61	18.75	19.27
1020	NYSE	NOK	Fri, May 7, 1999	18.44	19.03	18.30	18.78
1019	NYSE	NOK	Thu, May 6, 1999	18.44	18.44	17.89	18.02
1018	NYSE	NOK	Wed, May 5, 1999	18.17	18.50	17.59	18.50
1017	NYSE	NOK	Tue, May 4, 1999	18.63	18.73	18.11	18.22
1016	NYSE	NOK	Mon, May 3, 1999	18.66	18.88	18.09	18.88
1015	NYSE	NOK	Fri, Apr 30, 1999	19.44	19.44	18.44	18.55
1014	NYSE	NOK	Thu, Apr 29, 1999	18.63	18.91	18.38	18.84
1013	NYSE	NOK	Wed, Apr 28, 1999	19.33	19.33	18.44	18.50
1012	NYSE	NOK	Tue, Apr 27, 1999	19.81	20.05	19.09	19.63
1011	NYSE	NOK	Mon, Apr 26, 1999	19.59	19.72	19.30	19.48
1010	NYSE	NOK	Fri, Apr 23, 1999	19.95	20.11	19.58	19.80
1009	NYSE	NOK	Thu, Apr 22, 1999	20.41	21.00	20.16	20.30
1008	NYSE	NOK	Wed, Apr 21, 1999	18.50	19.97	18.28	19.66
1007	NYSE	NOK	Tue, Apr 20, 1999	17.69	18.67	17.52	18.06
1006	NYSE	NOK	Mon, Apr 19, 1999	19.06	19.31	17.77	18.25
1005	NYSE	NOK	Fri, Apr 16, 1999	19.75	19.75	18.72	18.97
1004	NYSE	NOK	Thu, Apr 15, 1999	19.97	20.06	19.19	19.50
1003	NYSE	NOK	Wed, Apr 14, 1999	21.11	21.11	20.23	20.23
1002	NYSE	NOK	Tue, Apr 13, 1999	21.28	21.31	20.83	20.84
1001	NYSE	NOK	Mon, Apr 12, 1999	20.56	21.22	20.56	20.83
1000	NYSE	NOK	Fri, Apr 9, 1999	20.97	21.42	20.89	21.13
999	NYSE	NOK	Thu, Apr 8, 1999	20.36	21.16	20.22	20.91
998	NYSE	NOK	Wed, Apr 7, 1999	20.50	20.55	20.03	20.47
997	NYSE	NOK	Tue, Apr 6, 1999	20.40	20.69	20.27	20.33
996	NYSE	NOK	Mon, Apr 5, 1999	20.34	20.45	20.22	20.45
995	NYSE	NOK	Thu, Apr 1, 1999	19.69	20.05	19.53	19.88
994	NYSE	NOK	Wed, Mar 31, 1999	20.19	20.26	19.42	19.47
993	NYSE	NOK	Tue, Mar 30, 1999	19.00	19.77	18.83	19.55
992	NYSE	NOK	Mon, Mar 29, 1999	18.78	19.14	18.74	18.92
991	NYSE	NOK	Fri, Mar 26, 1999	18.58	18.94	18.55	18.81
990	NYSE	NOK	Thu, Mar 25, 1999	18.48	19.23	18.38	18.88
989	NYSE	NOK	Wed, Mar 24, 1999	17.91	18.11	17.70	17.88
988	NYSE	NOK	Tue, Mar 23, 1999	18.27	18.34	17.95	18.00
987	NYSE	NOK	Mon, Mar 22, 1999	18.47	18.77	18.36	18.67
986	NYSE	NOK	Fri, Mar 19, 1999	18.44	18.75	18.19	18.75
985	NYSE	NOK	Thu, Mar 18, 1999	17.95	18.43	17.86	18.33
984	NYSE	NOK	Wed, Mar 17, 1999	18.17	18.44	18.06	18.39
983	NYSE	NOK	Tue, Mar 16, 1999	18.25	18.45	18.13	18.23
982	NYSE	NOK	Mon, Mar 15, 1999	17.88	18.20	17.83	18.20
981	NYSE	NOK	Fri, Mar 12, 1999	18.53	18.55	18.16	18.17
980	NYSE	NOK	Thu, Mar 11, 1999	18.52	18.93	18.28	18.72
979	NYSE	NOK	Wed, Mar 10, 1999	18.75	18.81	18.45	18.80
978	NYSE	NOK	Tue, Mar 9, 1999	18.25	18.88	18.24	18.71
977	NYSE	NOK	Mon, Mar 8, 1999	18.13	18.60	18.00	18.47
976	NYSE	NOK	Fri, Mar 5, 1999	17.59	18.52	17.55	18.24
975	NYSE	NOK	Thu, Mar 4, 1999	17.13	17.41	17.01	17.28
974	NYSE	NOK	Wed, Mar 3, 1999	17.05	17.25	16.95	17.20
973	NYSE	NOK	Tue, Mar 2, 1999	17.02	17.19	16.83	16.88
972	NYSE	NOK	Mon, Mar 1, 1999	16.92	17.09	16.63	16.85
971	NYSE	NOK	Fri, Feb 26, 1999	17.41	17.41	16.84	16.95
970	NYSE	NOK	Thu, Feb 25, 1999	17.33	17.53	16.94	17.27
969	NYSE	NOK	Wed, Feb 24, 1999	17.73	18.03	17.42	17.42
968	NYSE	NOK	Tue, Feb 23, 1999	17.28	17.52	17.08	17.26
967	NYSE	NOK	Mon, Feb 22, 1999	16.50	17.11	16.45	17.03
966	NYSE	NOK	Fri, Feb 19, 1999	16.49	16.49	16.22	16.24
965	NYSE	NOK	Thu, Feb 18, 1999	16.36	16.41	16.13	16.40
964	NYSE	NOK	Wed, Feb 17, 1999	16.33	16.47	15.91	15.98
963	NYSE	NOK	Tue, Feb 16, 1999	17.05	17.08	16.54	16.63
962	NYSE	NOK	Fri, Feb 12, 1999	16.86	17.02	16.69	16.70
961	NYSE	NOK	Thu, Feb 11, 1999	16.20	17.11	16.08	17.10
960	NYSE	NOK	Wed, Feb 10, 1999	15.72	16.25	15.58	16.00
959	NYSE	NOK	Tue, Feb 9, 1999	16.72	16.72	15.69	15.94
958	NYSE	NOK	Mon, Feb 8, 1999	16.30	16.95	16.30	16.88
957	NYSE	NOK	Fri, Feb 5, 1999	16.64	16.66	16.16	16.30
956	NYSE	NOK	Thu, Feb 4, 1999	17.50	17.55	16.51	16.59
955	NYSE	NOK	Wed, Feb 3, 1999	16.86	17.22	16.83	17.11
954	NYSE	NOK	Tue, Feb 2, 1999	16.84	17.17	16.38	16.48
953	NYSE	NOK	Mon, Feb 1, 1999	17.63	17.68	17.05	17.05
952	NYSE	NOK	Fri, Jan 29, 1999	18.37	18.69	17.66	18.02
951	NYSE	NOK	Thu, Jan 28, 1999	17.88	19.25	17.88	19.25
950	NYSE	NOK	Wed, Jan 27, 1999	18.19	18.30	18.04	18.16
949	NYSE	NOK	Tue, Jan 26, 1999	17.86	18.32	17.72	18.17
948	NYSE	NOK	Mon, Jan 25, 1999	17.78	18.03	17.59	18.00
947	NYSE	NOK	Fri, Jan 22, 1999	17.33	18.20	17.33	18.07
946	NYSE	NOK	Thu, Jan 21, 1999	18.38	18.63	18.03	18.13
945	NYSE	NOK	Wed, Jan 20, 1999	18.56	19.42	18.47	18.75
944	NYSE	NOK	Tue, Jan 19, 1999	18.19	18.22	17.75	18.00
943	NYSE	NOK	Fri, Jan 15, 1999	16.81	17.40	16.80	17.33
942	NYSE	NOK	Thu, Jan 14, 1999	16.94	17.19	16.53	16.53
941	NYSE	NOK	Wed, Jan 13, 1999	15.78	17.29	15.77	16.80
940	NYSE	NOK	Tue, Jan 12, 1999	16.94	17.03	16.64	16.78
939	NYSE	NOK	Mon, Jan 11, 1999	16.70	17.30	16.59	17.15
938	NYSE	NOK	Fri, Jan 8, 1999	17.66	17.66	16.69	16.83
937	NYSE	NOK	Thu, Jan 7, 1999	17.14	17.56	16.81	17.50
936	NYSE	NOK	Wed, Jan 6, 1999	17.63	17.81	17.31	17.78
935	NYSE	NOK	Tue, Jan 5, 1999	16.78	16.91	16.66	16.81
934	NYSE	NOK	Mon, Jan 4, 1999	16.13	16.44	15.89	16.02
933	NYSE	NOK	Thu, Dec 31, 1998	14.92	15.20	14.92	15.05
932	NYSE	NOK	Wed, Dec 30, 1998	15.31	15.31	15.01	15.01
931	NYSE	NOK	Tue, Dec 29, 1998	15.61	15.62	15.34	15.38
930	NYSE	NOK	Mon, Dec 28, 1998	15.58	15.68	15.40	15.60
929	NYSE	NOK	Thu, Dec 24, 1998	15.44	15.55	15.34	15.45
928	NYSE	NOK	Wed, Dec 23, 1998	15.11	15.53	15.09	15.41
927	NYSE	NOK	Tue, Dec 22, 1998	14.89	14.95	14.69	14.91
926	NYSE	NOK	Mon, Dec 21, 1998	14.80	14.92	14.72	14.72
925	NYSE	NOK	Fri, Dec 18, 1998	14.50	14.69	14.45	14.61
924	NYSE	NOK	Thu, Dec 17, 1998	14.31	14.64	14.27	14.44
923	NYSE	NOK	Wed, Dec 16, 1998	14.09	14.38	13.89	14.22
922	NYSE	NOK	Tue, Dec 15, 1998	13.45	14.04	13.44	14.00
921	NYSE	NOK	Mon, Dec 14, 1998	13.33	13.39	13.08	13.33
920	NYSE	NOK	Fri, Dec 11, 1998	13.25	13.62	13.22	13.55
919	NYSE	NOK	Thu, Dec 10, 1998	13.44	13.45	13.18	13.25
918	NYSE	NOK	Wed, Dec 9, 1998	13.61	13.73	13.33	13.54
917	NYSE	NOK	Tue, Dec 8, 1998	13.61	13.69	13.40	13.50
916	NYSE	NOK	Mon, Dec 7, 1998	13.78	13.80	13.62	13.77
915	NYSE	NOK	Fri, Dec 4, 1998	13.36	13.64	13.30	13.59
914	NYSE	NOK	Thu, Dec 3, 1998	12.73	13.27	12.66	12.84
913	NYSE	NOK	Wed, Dec 2, 1998	12.52	12.68	12.22	12.56
912	NYSE	NOK	Tue, Dec 1, 1998	11.95	12.69	11.95	12.61
911	NYSE	NOK	Mon, Nov 30, 1998	12.52	12.55	12.11	12.25
910	NYSE	NOK	Fri, Nov 27, 1998	12.55	12.69	12.52	12.53
909	NYSE	NOK	Wed, Nov 25, 1998	12.12	12.43	12.00	12.41
908	NYSE	NOK	Tue, Nov 24, 1998	12.47	12.55	12.19	12.27
907	NYSE	NOK	Mon, Nov 23, 1998	12.27	12.80	12.23	12.70
906	NYSE	NOK	Fri, Nov 20, 1998	12.06	12.31	12.05	12.27
905	NYSE	NOK	Thu, Nov 19, 1998	12.08	12.25	11.97	11.99
904	NYSE	NOK	Wed, Nov 18, 1998	11.50	12.01	11.50	11.98
903	NYSE	NOK	Tue, Nov 17, 1998	11.23	11.61	11.06	11.42
902	NYSE	NOK	Mon, Nov 16, 1998	11.33	11.38	11.14	11.16
901	NYSE	NOK	Fri, Nov 13, 1998	11.01	11.28	10.98	11.23
900	NYSE	NOK	Thu, Nov 12, 1998	11.01	11.11	10.98	11.02
899	NYSE	NOK	Wed, Nov 11, 1998	11.17	11.23	10.98	11.02
898	NYSE	NOK	Tue, Nov 10, 1998	10.92	11.23	10.84	11.03
897	NYSE	NOK	Mon, Nov 9, 1998	11.23	11.27	11.00	11.01
896	NYSE	NOK	Fri, Nov 6, 1998	11.22	11.44	11.07	11.31
895	NYSE	NOK	Thu, Nov 5, 1998	11.30	11.52	11.17	11.48
894	NYSE	NOK	Wed, Nov 4, 1998	11.55	11.69	11.51	11.56
893	NYSE	NOK	Tue, Nov 3, 1998	11.50	11.55	11.34	11.46
892	NYSE	NOK	Mon, Nov 2, 1998	11.66	11.80	11.52	11.52
891	NYSE	NOK	Fri, Oct 30, 1998	11.58	11.66	11.38	11.63
890	NYSE	NOK	Thu, Oct 29, 1998	11.09	11.42	10.98	11.38
889	NYSE	NOK	Wed, Oct 28, 1998	10.73	11.06	10.70	10.94
888	NYSE	NOK	Tue, Oct 27, 1998	11.00	11.23	10.88	10.91
887	NYSE	NOK	Mon, Oct 26, 1998	10.86	10.98	10.69	10.83
886	NYSE	NOK	Fri, Oct 23, 1998	11.09	11.19	10.63	10.67
885	NYSE	NOK	Thu, Oct 22, 1998	10.60	10.78	10.38	10.78
884	NYSE	NOK	Wed, Oct 21, 1998	10.20	10.44	10.08	10.38
883	NYSE	NOK	Tue, Oct 20, 1998	10.25	10.58	10.10	10.11
882	NYSE	NOK	Mon, Oct 19, 1998	9.86	10.22	9.83	10.08
881	NYSE	NOK	Fri, Oct 16, 1998	9.81	10.03	9.78	9.91
880	NYSE	NOK	Thu, Oct 15, 1998	9.21	10.05	9.21	9.98
879	NYSE	NOK	Wed, Oct 14, 1998	8.64	9.23	8.52	9.10
878	NYSE	NOK	Tue, Oct 13, 1998	9.13	9.13	8.80	8.85
877	NYSE	NOK	Mon, Oct 12, 1998	8.84	9.28	8.81	9.03
876	NYSE	NOK	Fri, Oct 9, 1998	7.88	8.67	7.70	8.63
875	NYSE	NOK	Thu, Oct 8, 1998	7.39	7.84	7.38	7.84
874	NYSE	NOK	Wed, Oct 7, 1998	8.56	8.78	8.37	8.60
873	NYSE	NOK	Tue, Oct 6, 1998	9.16	9.22	8.52	8.73
872	NYSE	NOK	Mon, Oct 5, 1998	9.08	9.13	8.42	8.58
871	NYSE	NOK	Fri, Oct 2, 1998	9.44	9.52	9.10	9.51
870	NYSE	NOK	Thu, Oct 1, 1998	9.41	9.52	9.07	9.34
869	NYSE	NOK	Wed, Sep 30, 1998	9.91	10.05	9.71	9.78
868	NYSE	NOK	Tue, Sep 29, 1998	10.33	10.41	9.91	10.11
867	NYSE	NOK	Mon, Sep 28, 1998	10.41	10.52	10.16	10.30
866	NYSE	NOK	Fri, Sep 25, 1998	9.88	10.28	9.84	10.16
865	NYSE	NOK	Thu, Sep 24, 1998	10.00	10.23	9.92	10.02
864	NYSE	NOK	Wed, Sep 23, 1998	9.88	10.42	9.80	10.42
863	NYSE	NOK	Tue, Sep 22, 1998	9.38	9.48	9.05	9.30
862	NYSE	NOK	Mon, Sep 21, 1998	8.78	9.47	8.70	9.40
861	NYSE	NOK	Fri, Sep 18, 1998	9.45	9.47	9.25	9.44
860	NYSE	NOK	Thu, Sep 17, 1998	9.30	9.73	9.30	9.44
859	NYSE	NOK	Wed, Sep 16, 1998	10.17	10.25	9.83	10.16
858	NYSE	NOK	Tue, Sep 15, 1998	10.22	10.38	10.18	10.26
857	NYSE	NOK	Mon, Sep 14, 1998	10.37	10.63	10.32	10.35
856	NYSE	NOK	Fri, Sep 11, 1998	9.88	10.10	9.88	9.98
855	NYSE	NOK	Thu, Sep 10, 1998	9.61	9.89	9.53	9.86
854	NYSE	NOK	Wed, Sep 9, 1998	10.05	10.19	9.94	9.98
853	NYSE	NOK	Tue, Sep 8, 1998	9.81	10.31	9.78	10.28
852	NYSE	NOK	Fri, Sep 4, 1998	9.20	9.25	8.88	9.06
851	NYSE	NOK	Thu, Sep 3, 1998	8.91	9.17	8.69	8.78
850	NYSE	NOK	Wed, Sep 2, 1998	9.14	9.56	9.08	9.16
849	NYSE	NOK	Tue, Sep 1, 1998	8.58	9.36	8.39	9.28
848	NYSE	NOK	Mon, Aug 31, 1998	9.03	9.06	8.31	8.35
847	NYSE	NOK	Fri, Aug 28, 1998	9.19	9.23	8.75	8.75
846	NYSE	NOK	Thu, Aug 27, 1998	9.19	9.24	8.65	8.93
845	NYSE	NOK	Wed, Aug 26, 1998	9.42	9.66	9.39	9.55
844	NYSE	NOK	Tue, Aug 25, 1998	9.88	9.95	9.51	9.72
843	NYSE	NOK	Mon, Aug 24, 1998	9.64	9.75	9.59	9.66
842	NYSE	NOK	Fri, Aug 21, 1998	9.78	9.79	9.44	9.73
841	NYSE	NOK	Thu, Aug 20, 1998	10.17	10.33	10.06	10.15
840	NYSE	NOK	Wed, Aug 19, 1998	10.43	10.43	10.13	10.19
839	NYSE	NOK	Tue, Aug 18, 1998	9.95	10.30	9.91	10.27
838	NYSE	NOK	Mon, Aug 17, 1998	9.55	9.83	9.45	9.81
837	NYSE	NOK	Fri, Aug 14, 1998	9.76	9.84	9.45	9.48
836	NYSE	NOK	Thu, Aug 13, 1998	9.88	9.88	9.39	9.47
835	NYSE	NOK	Wed, Aug 12, 1998	10.25	10.25	9.86	9.97
834	NYSE	NOK	Tue, Aug 11, 1998	9.75	10.05	9.59	9.78
833	NYSE	NOK	Mon, Aug 10, 1998	10.27	10.48	10.15	10.30
832	NYSE	NOK	Fri, Aug 7, 1998	10.63	10.67	10.23	10.27
831	NYSE	NOK	Thu, Aug 6, 1998	10.17	10.57	10.02	10.55
830	NYSE	NOK	Wed, Aug 5, 1998	10.44	10.52	10.13	10.39
829	NYSE	NOK	Tue, Aug 4, 1998	10.91	10.92	10.34	10.41
828	NYSE	NOK	Mon, Aug 3, 1998	10.92	11.13	10.73	10.80
827	NYSE	NOK	Fri, Jul 31, 1998	11.16	11.17	10.83	10.91
826	NYSE	NOK	Thu, Jul 30, 1998	10.92	11.34	10.85	11.25
825	NYSE	NOK	Wed, Jul 29, 1998	10.92	10.95	10.67	10.70
824	NYSE	NOK	Tue, Jul 28, 1998	10.94	11.05	10.67	10.77
823	NYSE	NOK	Mon, Jul 27, 1998	11.53	11.59	10.94	11.31
822	NYSE	NOK	Fri, Jul 24, 1998	11.32	11.50	11.05	11.50
821	NYSE	NOK	Thu, Jul 23, 1998	10.64	10.88	10.25	10.38
820	NYSE	NOK	Wed, Jul 22, 1998	10.70	10.77	10.27	10.63
819	NYSE	NOK	Tue, Jul 21, 1998	11.19	11.22	11.00	11.02
818	NYSE	NOK	Mon, Jul 20, 1998	11.02	11.11	10.94	10.98
817	NYSE	NOK	Fri, Jul 17, 1998	10.56	10.73	10.50	10.58
816	NYSE	NOK	Thu, Jul 16, 1998	10.36	10.42	10.27	10.40
815	NYSE	NOK	Wed, Jul 15, 1998	10.25	10.40	10.14	10.34
814	NYSE	NOK	Tue, Jul 14, 1998	9.93	10.23	9.92	10.08
813	NYSE	NOK	Mon, Jul 13, 1998	9.78	9.88	9.75	9.84
812	NYSE	NOK	Fri, Jul 10, 1998	9.73	9.75	9.59	9.70
811	NYSE	NOK	Thu, Jul 9, 1998	9.77	9.80	9.67	9.70
810	NYSE	NOK	Wed, Jul 8, 1998	9.85	9.91	9.78	9.87
809	NYSE	NOK	Tue, Jul 7, 1998	9.88	9.90	9.72	9.75
808	NYSE	NOK	Mon, Jul 6, 1998	9.78	10.00	9.76	9.95
807	NYSE	NOK	Thu, Jul 2, 1998	9.44	9.56	9.37	9.40
806	NYSE	NOK	Wed, Jul 1, 1998	9.28	9.40	9.13	9.38
805	NYSE	NOK	Tue, Jun 30, 1998	9.19	9.31	9.07	9.09
804	NYSE	NOK	Mon, Jun 29, 1998	8.97	9.37	8.95	9.32
803	NYSE	NOK	Fri, Jun 26, 1998	8.48	8.75	8.47	8.75
802	NYSE	NOK	Thu, Jun 25, 1998	8.68	8.76	8.44	8.45
801	NYSE	NOK	Wed, Jun 24, 1998	8.49	8.63	8.49	8.55
800	NYSE	NOK	Tue, Jun 23, 1998	8.28	8.52	8.23	8.52
799	NYSE	NOK	Mon, Jun 22, 1998	7.89	8.25	7.88	8.15
798	NYSE	NOK	Fri, Jun 19, 1998	7.99	8.09	7.96	7.98
797	NYSE	NOK	Thu, Jun 18, 1998	8.04	8.06	7.89	7.92
796	NYSE	NOK	Wed, Jun 17, 1998	8.00	8.23	8.00	8.11
795	NYSE	NOK	Tue, Jun 16, 1998	7.70	7.75	7.52	7.75
794	NYSE	NOK	Mon, Jun 15, 1998	7.72	7.80	7.48	7.48
793	NYSE	NOK	Fri, Jun 12, 1998	7.98	8.08	7.78	8.00
792	NYSE	NOK	Thu, Jun 11, 1998	8.35	8.35	7.94	7.94
791	NYSE	NOK	Wed, Jun 10, 1998	8.38	8.45	8.23	8.33
790	NYSE	NOK	Tue, Jun 9, 1998	8.57	8.61	8.47	8.55
789	NYSE	NOK	Mon, Jun 8, 1998	8.64	8.72	8.55	8.63
788	NYSE	NOK	Fri, Jun 5, 1998	8.32	8.61	8.31	8.58
787	NYSE	NOK	Thu, Jun 4, 1998	8.13	8.30	8.06	8.26
786	NYSE	NOK	Wed, Jun 3, 1998	8.04	8.16	8.00	8.00
785	NYSE	NOK	Tue, Jun 2, 1998	7.95	7.98	7.70	7.88
784	NYSE	NOK	Mon, Jun 1, 1998	7.95	8.00	7.82	7.91
783	NYSE	NOK	Fri, May 29, 1998	8.25	8.29	8.06	8.12
782	NYSE	NOK	Thu, May 28, 1998	8.21	8.37	8.14	8.25
781	NYSE	NOK	Wed, May 27, 1998	8.28	8.34	8.03	8.22
780	NYSE	NOK	Tue, May 26, 1998	8.59	8.60	8.39	8.43
779	NYSE	NOK	Fri, May 22, 1998	8.38	8.41	8.25	8.34
778	NYSE	NOK	Thu, May 21, 1998	8.33	8.42	8.22	8.41
777	NYSE	NOK	Wed, May 20, 1998	8.34	8.41	8.20	8.33
776	NYSE	NOK	Tue, May 19, 1998	8.23	8.34	8.13	8.17
775	NYSE	NOK	Mon, May 18, 1998	8.11	8.16	7.91	7.98
774	NYSE	NOK	Fri, May 15, 1998	8.34	8.35	8.08	8.09
773	NYSE	NOK	Thu, May 14, 1998	8.46	8.50	8.36	8.37
772	NYSE	NOK	Wed, May 13, 1998	8.69	8.69	8.52	8.52
771	NYSE	NOK	Tue, May 12, 1998	8.62	8.75	8.61	8.73
770	NYSE	NOK	Mon, May 11, 1998	8.50	8.71	8.50	8.59
769	NYSE	NOK	Fri, May 8, 1998	8.38	8.44	8.33	8.44
768	NYSE	NOK	Thu, May 7, 1998	8.49	8.49	8.32	8.37
767	NYSE	NOK	Wed, May 6, 1998	8.70	8.72	8.44	8.44
766	NYSE	NOK	Tue, May 5, 1998	8.63	8.67	8.48	8.64
765	NYSE	NOK	Mon, May 4, 1998	8.66	8.67	8.59	8.63
764	NYSE	NOK	Fri, May 1, 1998	8.41	8.56	8.35	8.55
763	NYSE	NOK	Thu, Apr 30, 1998	8.31	8.42	8.27	8.36
762	NYSE	NOK	Wed, Apr 29, 1998	8.00	8.03	7.88	7.97
761	NYSE	NOK	Tue, Apr 28, 1998	8.11	8.20	7.88	8.05
760	NYSE	NOK	Mon, Apr 27, 1998	7.91	8.22	7.73	8.22
759	NYSE	NOK	Fri, Apr 24, 1998	8.41	8.41	8.03	8.22
758	NYSE	NOK	Thu, Apr 23, 1998	7.99	8.30	7.92	8.13
757	NYSE	NOK	Wed, Apr 22, 1998	8.16	8.17	7.91	8.00
756	NYSE	NOK	Tue, Apr 21, 1998	8.34	8.40	8.16	8.20
755	NYSE	NOK	Mon, Apr 20, 1998	8.03	8.29	8.00	8.27
754	NYSE	NOK	Fri, Apr 17, 1998	7.60	7.95	7.53	7.83
753	NYSE	NOK	Thu, Apr 16, 1998	7.80	7.84	7.47	7.61
752	NYSE	NOK	Wed, Apr 15, 1998	7.71	7.88	7.67	7.84
751	NYSE	NOK	Tue, Apr 14, 1998	7.40	7.54	7.36	7.48
750	NYSE	NOK	Mon, Apr 13, 1998	7.22	7.30	7.16	7.29
749	NYSE	NOK	Thu, Apr 9, 1998	7.25	7.30	7.21	7.21
748	NYSE	NOK	Wed, Apr 8, 1998	7.14	7.29	7.13	7.24
747	NYSE	NOK	Tue, Apr 7, 1998	7.16	7.16	7.05	7.09
746	NYSE	NOK	Mon, Apr 6, 1998	7.24	7.29	7.13	7.16
745	NYSE	NOK	Fri, Apr 3, 1998	7.00	7.18	6.97	7.16
744	NYSE	NOK	Thu, Apr 2, 1998	6.88	6.93	6.82	6.91
743	NYSE	NOK	Wed, Apr 1, 1998	6.81	6.91	6.77	6.91
742	NYSE	NOK	Tue, Mar 31, 1998	6.70	6.81	6.67	6.75
741	NYSE	NOK	Mon, Mar 30, 1998	6.67	6.70	6.62	6.63
740	NYSE	NOK	Fri, Mar 27, 1998	6.81	6.81	6.66	6.69
739	NYSE	NOK	Thu, Mar 26, 1998	6.75	6.77	6.69	6.75
738	NYSE	NOK	Wed, Mar 25, 1998	6.78	6.86	6.70	6.75
737	NYSE	NOK	Tue, Mar 24, 1998	6.59	6.73	6.52	6.72
736	NYSE	NOK	Mon, Mar 23, 1998	6.70	6.73	6.64	6.66
735	NYSE	NOK	Fri, Mar 20, 1998	6.76	6.76	6.66	6.73
734	NYSE	NOK	Thu, Mar 19, 1998	6.75	6.80	6.63	6.73
733	NYSE	NOK	Wed, Mar 18, 1998	6.48	6.75	6.48	6.72
732	NYSE	NOK	Tue, Mar 17, 1998	6.69	6.71	6.46	6.58
731	NYSE	NOK	Mon, Mar 16, 1998	6.50	6.64	6.50	6.63
730	NYSE	NOK	Fri, Mar 13, 1998	6.40	6.53	6.38	6.48
729	NYSE	NOK	Thu, Mar 12, 1998	6.29	6.38	6.24	6.35
728	NYSE	NOK	Wed, Mar 11, 1998	6.13	6.27	6.11	6.21
727	NYSE	NOK	Tue, Mar 10, 1998	6.10	6.10	5.98	6.08
726	NYSE	NOK	Mon, Mar 9, 1998	6.13	6.13	5.91	5.97
725	NYSE	NOK	Fri, Mar 6, 1998	5.97	6.14	5.95	6.08
724	NYSE	NOK	Thu, Mar 5, 1998	5.84	5.98	5.84	5.91
723	NYSE	NOK	Wed, Mar 4, 1998	6.02	6.10	6.01	6.05
722	NYSE	NOK	Tue, Mar 3, 1998	6.18	6.19	6.07	6.09
721	NYSE	NOK	Mon, Mar 2, 1998	6.35	6.43	6.30	6.31
720	NYSE	NOK	Fri, Feb 27, 1998	6.22	6.50	6.21	6.30
719	NYSE	NOK	Thu, Feb 26, 1998	6.14	6.29	6.14	6.27
718	NYSE	NOK	Wed, Feb 25, 1998	6.14	6.34	6.10	6.27
717	NYSE	NOK	Tue, Feb 24, 1998	6.17	6.19	6.05	6.13
716	NYSE	NOK	Mon, Feb 23, 1998	6.16	6.31	6.16	6.25
715	NYSE	NOK	Fri, Feb 20, 1998	5.97	6.09	5.89	6.05
714	NYSE	NOK	Thu, Feb 19, 1998	5.98	6.07	5.88	5.99
713	NYSE	NOK	Wed, Feb 18, 1998	5.94	6.07	5.88	6.07
712	NYSE	NOK	Tue, Feb 17, 1998	5.83	5.98	5.83	5.95
711	NYSE	NOK	Fri, Feb 13, 1998	5.73	5.77	5.60	5.68
710	NYSE	NOK	Thu, Feb 12, 1998	5.44	5.81	5.41	5.73
709	NYSE	NOK	Wed, Feb 11, 1998	5.11	5.18	5.08	5.17
708	NYSE	NOK	Tue, Feb 10, 1998	5.09	5.14	5.04	5.11
707	NYSE	NOK	Mon, Feb 9, 1998	5.16	5.16	5.00	5.04
706	NYSE	NOK	Fri, Feb 6, 1998	5.09	5.20	5.09	5.18
705	NYSE	NOK	Thu, Feb 5, 1998	5.18	5.25	5.09	5.09
704	NYSE	NOK	Wed, Feb 4, 1998	4.97	5.08	4.95	5.07
703	NYSE	NOK	Tue, Feb 3, 1998	4.89	4.96	4.88	4.95
702	NYSE	NOK	Mon, Feb 2, 1998	4.93	4.94	4.84	4.93
701	NYSE	NOK	Fri, Jan 30, 1998	4.92	4.93	4.71	4.75
700	NYSE	NOK	Thu, Jan 29, 1998	4.96	5.03	4.91	4.91
699	NYSE	NOK	Wed, Jan 28, 1998	4.83	5.06	4.83	5.06
698	NYSE	NOK	Tue, Jan 27, 1998	4.57	4.77	4.57	4.77
697	NYSE	NOK	Mon, Jan 26, 1998	4.68	4.68	4.51	4.56
696	NYSE	NOK	Fri, Jan 23, 1998	4.64	4.66	4.59	4.63
695	NYSE	NOK	Thu, Jan 22, 1998	4.65	4.75	4.62	4.64
694	NYSE	NOK	Wed, Jan 21, 1998	4.71	4.76	4.68	4.70
693	NYSE	NOK	Tue, Jan 20, 1998	4.67	4.81	4.63	4.80
692	NYSE	NOK	Fri, Jan 16, 1998	4.66	4.72	4.60	4.62
691	NYSE	NOK	Thu, Jan 15, 1998	4.64	4.72	4.56	4.57
690	NYSE	NOK	Wed, Jan 14, 1998	4.45	4.63	4.41	4.63
689	NYSE	NOK	Tue, Jan 13, 1998	4.32	4.38	4.30	4.34
688	NYSE	NOK	Mon, Jan 12, 1998	4.18	4.30	4.16	4.26
687	NYSE	NOK	Fri, Jan 9, 1998	4.51	4.53	4.34	4.34
686	NYSE	NOK	Thu, Jan 8, 1998	4.62	4.72	4.57	4.60
685	NYSE	NOK	Wed, Jan 7, 1998	4.70	4.75	4.58	4.63
684	NYSE	NOK	Tue, Jan 6, 1998	4.56	4.67	4.53	4.64
683	NYSE	NOK	Mon, Jan 5, 1998	4.67	4.72	4.55	4.55
682	NYSE	NOK	Fri, Jan 2, 1998	4.48	4.63	4.47	4.62
681	NYSE	NOK	Wed, Dec 31, 1997	4.44	4.48	4.29	4.34
680	NYSE	NOK	Tue, Dec 30, 1997	4.38	4.45	4.38	4.42
679	NYSE	NOK	Mon, Dec 29, 1997	4.23	4.39	4.23	4.37
678	NYSE	NOK	Fri, Dec 26, 1997	4.04	4.13	4.00	4.13
677	NYSE	NOK	Wed, Dec 24, 1997	4.06	4.09	3.95	4.05
676	NYSE	NOK	Tue, Dec 23, 1997	4.34	4.34	4.01	4.03
675	NYSE	NOK	Mon, Dec 22, 1997	4.38	4.44	4.20	4.21
674	NYSE	NOK	Fri, Dec 19, 1997	4.22	4.35	4.09	4.32
673	NYSE	NOK	Thu, Dec 18, 1997	4.43	4.45	4.28	4.38
672	NYSE	NOK	Wed, Dec 17, 1997	4.53	4.63	4.43	4.47
671	NYSE	NOK	Tue, Dec 16, 1997	4.34	4.46	4.27	4.30
670	NYSE	NOK	Mon, Dec 15, 1997	4.29	4.33	4.13	4.23
669	NYSE	NOK	Fri, Dec 12, 1997	4.41	4.45	4.17	4.31
668	NYSE	NOK	Thu, Dec 11, 1997	4.38	4.39	4.23	4.32
667	NYSE	NOK	Wed, Dec 10, 1997	4.68	4.71	4.44	4.49
666	NYSE	NOK	Tue, Dec 9, 1997	4.84	4.95	4.83	4.83
665	NYSE	NOK	Mon, Dec 8, 1997	5.03	5.22	5.00	5.04
664	NYSE	NOK	Fri, Dec 5, 1997	4.85	5.09	4.85	5.01
663	NYSE	NOK	Thu, Dec 4, 1997	4.92	4.94	4.84	4.92
662	NYSE	NOK	Wed, Dec 3, 1997	4.70	4.79	4.52	4.71
661	NYSE	NOK	Tue, Dec 2, 1997	5.09	5.09	4.78	4.84
660	NYSE	NOK	Mon, Dec 1, 1997	5.16	5.18	4.97	5.15
659	NYSE	NOK	Fri, Nov 28, 1997	5.02	5.20	5.02	5.20
658	NYSE	NOK	Wed, Nov 26, 1997	5.16	5.16	4.97	5.04
657	NYSE	NOK	Tue, Nov 25, 1997	5.17	5.25	5.11	5.14
656	NYSE	NOK	Mon, Nov 24, 1997	5.36	5.39	5.11	5.13
655	NYSE	NOK	Fri, Nov 21, 1997	5.56	5.61	5.45	5.48
654	NYSE	NOK	Thu, Nov 20, 1997	5.50	5.57	5.44	5.54
653	NYSE	NOK	Wed, Nov 19, 1997	5.35	5.45	5.30	5.41
652	NYSE	NOK	Tue, Nov 18, 1997	5.45	5.45	5.34	5.34
651	NYSE	NOK	Mon, Nov 17, 1997	5.34	5.50	5.28	5.45
650	NYSE	NOK	Fri, Nov 14, 1997	5.03	5.29	4.98	5.23
649	NYSE	NOK	Thu, Nov 13, 1997	5.02	5.11	4.76	5.06
648	NYSE	NOK	Wed, Nov 12, 1997	5.19	5.20	4.81	4.84
647	NYSE	NOK	Tue, Nov 11, 1997	5.47	5.47	5.29	5.29
646	NYSE	NOK	Mon, Nov 10, 1997	5.57	5.64	5.42	5.46
645	NYSE	NOK	Fri, Nov 7, 1997	5.40	5.56	5.37	5.52
644	NYSE	NOK	Thu, Nov 6, 1997	5.61	5.67	5.59	5.61
643	NYSE	NOK	Wed, Nov 5, 1997	5.72	5.77	5.65	5.72
642	NYSE	NOK	Tue, Nov 4, 1997	5.57	5.71	5.53	5.66
641	NYSE	NOK	Mon, Nov 3, 1997	5.63	5.68	5.52	5.68
640	NYSE	NOK	Fri, Oct 31, 1997	5.63	5.63	5.38	5.52
639	NYSE	NOK	Thu, Oct 30, 1997	5.43	5.58	5.19	5.26
638	NYSE	NOK	Wed, Oct 29, 1997	5.59	5.70	5.37	5.41
637	NYSE	NOK	Tue, Oct 28, 1997	4.81	5.54	4.69	5.52
636	NYSE	NOK	Mon, Oct 27, 1997	5.58	5.59	4.96	4.96
635	NYSE	NOK	Fri, Oct 24, 1997	6.06	6.06	5.59	5.64
634	NYSE	NOK	Thu, Oct 23, 1997	6.02	6.15	5.97	5.98
633	NYSE	NOK	Wed, Oct 22, 1997	6.29	6.38	6.13	6.36
632	NYSE	NOK	Tue, Oct 21, 1997	6.19	6.36	6.17	6.32
631	NYSE	NOK	Mon, Oct 20, 1997	5.94	6.07	5.91	6.06
630	NYSE	NOK	Fri, Oct 17, 1997	5.91	5.94	5.78	5.93
629	NYSE	NOK	Thu, Oct 16, 1997	6.13	6.15	6.02	6.04
628	NYSE	NOK	Wed, Oct 15, 1997	6.08	6.14	6.06	6.12
627	NYSE	NOK	Tue, Oct 14, 1997	6.16	6.25	6.04	6.18
626	NYSE	NOK	Mon, Oct 13, 1997	6.20	6.22	6.14	6.16
625	NYSE	NOK	Fri, Oct 10, 1997	6.14	6.20	6.13	6.18
624	NYSE	NOK	Thu, Oct 9, 1997	6.11	6.33	6.10	6.27
623	NYSE	NOK	Wed, Oct 8, 1997	6.38	6.40	6.16	6.25
622	NYSE	NOK	Tue, Oct 7, 1997	6.17	6.36	6.16	6.36
621	NYSE	NOK	Mon, Oct 6, 1997	6.14	6.17	6.07	6.16
620	NYSE	NOK	Fri, Oct 3, 1997	6.06	6.17	6.05	6.14
619	NYSE	NOK	Thu, Oct 2, 1997	6.05	6.05	5.90	5.95
618	NYSE	NOK	Wed, Oct 1, 1997	5.91	6.00	5.91	6.00
617	NYSE	NOK	Tue, Sep 30, 1997	5.87	5.95	5.86	5.86
616	NYSE	NOK	Mon, Sep 29, 1997	5.79	5.86	5.75	5.83
615	NYSE	NOK	Fri, Sep 26, 1997	5.68	5.78	5.65	5.78
614	NYSE	NOK	Thu, Sep 25, 1997	5.60	5.60	5.52	5.58
613	NYSE	NOK	Wed, Sep 24, 1997	5.61	5.67	5.57	5.61
612	NYSE	NOK	Tue, Sep 23, 1997	5.46	5.53	5.43	5.53
611	NYSE	NOK	Mon, Sep 22, 1997	5.41	5.46	5.38	5.41
610	NYSE	NOK	Fri, Sep 19, 1997	5.31	5.41	5.31	5.38
609	NYSE	NOK	Thu, Sep 18, 1997	5.20	5.36	5.20	5.25
608	NYSE	NOK	Wed, Sep 17, 1997	5.20	5.21	5.15	5.19
607	NYSE	NOK	Tue, Sep 16, 1997	5.12	5.26	5.11	5.24
606	NYSE	NOK	Mon, Sep 15, 1997	5.21	5.21	5.08	5.09
605	NYSE	NOK	Fri, Sep 12, 1997	5.13	5.15	5.10	5.14
604	NYSE	NOK	Thu, Sep 11, 1997	5.13	5.16	5.00	5.00
603	NYSE	NOK	Wed, Sep 10, 1997	5.23	5.23	5.11	5.14
602	NYSE	NOK	Tue, Sep 9, 1997	5.20	5.28	5.20	5.26
601	NYSE	NOK	Mon, Sep 8, 1997	5.25	5.29	5.21	5.21
600	NYSE	NOK	Fri, Sep 5, 1997	5.25	5.28	5.20	5.26
599	NYSE	NOK	Thu, Sep 4, 1997	5.16	5.23	5.12	5.20
598	NYSE	NOK	Wed, Sep 3, 1997	5.06	5.21	5.06	5.19
597	NYSE	NOK	Tue, Sep 2, 1997	4.93	5.04	4.93	5.04
596	NYSE	NOK	Fri, Aug 29, 1997	4.85	4.88	4.80	4.84
595	NYSE	NOK	Thu, Aug 28, 1997	4.92	4.94	4.88	4.90
594	NYSE	NOK	Wed, Aug 27, 1997	4.95	4.97	4.82	4.95
593	NYSE	NOK	Tue, Aug 26, 1997	4.95	5.00	4.85	4.89
592	NYSE	NOK	Mon, Aug 25, 1997	5.04	5.04	4.91	4.96
591	NYSE	NOK	Fri, Aug 22, 1997	5.00	5.09	4.92	5.03
590	NYSE	NOK	Thu, Aug 21, 1997	5.28	5.29	5.14	5.18
589	NYSE	NOK	Wed, Aug 20, 1997	5.26	5.31	5.23	5.31
588	NYSE	NOK	Tue, Aug 19, 1997	5.16	5.27	5.16	5.23
587	NYSE	NOK	Mon, Aug 18, 1997	5.12	5.13	4.97	5.09
586	NYSE	NOK	Fri, Aug 15, 1997	5.19	5.19	5.06	5.07
585	NYSE	NOK	Thu, Aug 14, 1997	5.26	5.27	5.16	5.20
584	NYSE	NOK	Wed, Aug 13, 1997	5.28	5.32	5.21	5.25
583	NYSE	NOK	Tue, Aug 12, 1997	5.31	5.32	5.19	5.20
582	NYSE	NOK	Mon, Aug 11, 1997	5.28	5.30	5.19	5.30
581	NYSE	NOK	Fri, Aug 8, 1997	5.30	5.37	5.13	5.23
580	NYSE	NOK	Thu, Aug 7, 1997	5.47	5.51	5.32	5.37
579	NYSE	NOK	Wed, Aug 6, 1997	5.40	5.46	5.35	5.41
578	NYSE	NOK	Tue, Aug 5, 1997	5.27	5.33	5.26	5.32
577	NYSE	NOK	Mon, Aug 4, 1997	5.35	5.45	5.22	5.27
576	NYSE	NOK	Fri, Aug 1, 1997	5.34	5.52	5.25	5.46
575	NYSE	NOK	Thu, Jul 31, 1997	5.42	5.43	5.31	5.35
574	NYSE	NOK	Wed, Jul 30, 1997	5.33	5.41	5.32	5.38
573	NYSE	NOK	Tue, Jul 29, 1997	5.16	5.31	5.13	5.28
572	NYSE	NOK	Mon, Jul 28, 1997	5.16	5.16	5.13	5.16
571	NYSE	NOK	Fri, Jul 25, 1997	5.16	5.22	5.12	5.18
570	NYSE	NOK	Thu, Jul 24, 1997	5.16	5.18	5.09	5.14
569	NYSE	NOK	Wed, Jul 23, 1997	4.96	4.96	4.87	4.91
568	NYSE	NOK	Tue, Jul 22, 1997	4.94	4.97	4.81	4.90
567	NYSE	NOK	Mon, Jul 21, 1997	5.06	5.06	4.83	4.87
566	NYSE	NOK	Fri, Jul 18, 1997	5.16	5.17	5.02	5.02
565	NYSE	NOK	Thu, Jul 17, 1997	5.32	5.32	5.22	5.23
564	NYSE	NOK	Wed, Jul 16, 1997	5.20	5.35	5.19	5.33
563	NYSE	NOK	Tue, Jul 15, 1997	5.01	5.05	4.95	5.02
562	NYSE	NOK	Mon, Jul 14, 1997	5.05	5.06	4.95	5.02
561	NYSE	NOK	Fri, Jul 11, 1997	4.98	5.04	4.94	4.95
560	NYSE	NOK	Thu, Jul 10, 1997	5.02	5.05	4.91	4.97
559	NYSE	NOK	Wed, Jul 9, 1997	5.18	5.18	5.05	5.07
558	NYSE	NOK	Tue, Jul 8, 1997	4.93	5.00	4.91	5.00
557	NYSE	NOK	Mon, Jul 7, 1997	4.90	4.91	4.84	4.86
556	NYSE	NOK	Thu, Jul 3, 1997	4.72	4.80	4.72	4.73
555	NYSE	NOK	Wed, Jul 2, 1997	4.58	4.65	4.57	4.65
554	NYSE	NOK	Tue, Jul 1, 1997	4.63	4.66	4.48	4.55
553	NYSE	NOK	Mon, Jun 30, 1997	4.66	4.69	4.61	4.61
552	NYSE	NOK	Fri, Jun 27, 1997	4.70	4.73	4.66	4.71
551	NYSE	NOK	Thu, Jun 26, 1997	4.69	4.72	4.60	4.65
550	NYSE	NOK	Wed, Jun 25, 1997	4.75	4.79	4.63	4.64
549	NYSE	NOK	Tue, Jun 24, 1997	4.55	4.66	4.55	4.63
548	NYSE	NOK	Mon, Jun 23, 1997	4.57	4.59	4.48	4.49
547	NYSE	NOK	Fri, Jun 20, 1997	4.48	4.55	4.45	4.48
546	NYSE	NOK	Thu, Jun 19, 1997	4.42	4.55	4.40	4.47
545	NYSE	NOK	Wed, Jun 18, 1997	4.37	4.41	4.36	4.38
544	NYSE	NOK	Tue, Jun 17, 1997	4.33	4.42	4.30	4.35
543	NYSE	NOK	Mon, Jun 16, 1997	4.38	4.41	4.36	4.38
542	NYSE	NOK	Fri, Jun 13, 1997	4.38	4.41	4.32	4.37
541	NYSE	NOK	Thu, Jun 12, 1997	4.38	4.45	4.36	4.38
540	NYSE	NOK	Wed, Jun 11, 1997	4.39	4.43	4.34	4.34
539	NYSE	NOK	Tue, Jun 10, 1997	4.31	4.31	4.26	4.27
538	NYSE	NOK	Mon, Jun 9, 1997	4.30	4.33	4.28	4.30
537	NYSE	NOK	Fri, Jun 6, 1997	4.11	4.34	4.10	4.30
536	NYSE	NOK	Thu, Jun 5, 1997	4.09	4.14	4.09	4.10
535	NYSE	NOK	Wed, Jun 4, 1997	4.17	4.18	4.04	4.07
534	NYSE	NOK	Tue, Jun 3, 1997	4.16	4.23	4.15	4.18
533	NYSE	NOK	Mon, Jun 2, 1997	4.17	4.17	4.12	4.16
532	NYSE	NOK	Fri, May 30, 1997	4.10	4.14	4.06	4.13
531	NYSE	NOK	Thu, May 29, 1997	4.21	4.26	4.21	4.23
530	NYSE	NOK	Wed, May 28, 1997	4.26	4.28	4.23	4.24
529	NYSE	NOK	Tue, May 27, 1997	4.26	4.32	4.25	4.30
528	NYSE	NOK	Fri, May 23, 1997	4.33	4.35	4.32	4.34
527	NYSE	NOK	Thu, May 22, 1997	4.24	4.28	4.24	4.28
526	NYSE	NOK	Wed, May 21, 1997	4.23	4.25	4.21	4.25
525	NYSE	NOK	Tue, May 20, 1997	4.09	4.17	4.09	4.17
524	NYSE	NOK	Mon, May 19, 1997	4.07	4.11	4.02	4.07
523	NYSE	NOK	Fri, May 16, 1997	4.12	4.18	4.09	4.11
522	NYSE	NOK	Thu, May 15, 1997	4.10	4.14	4.09	4.12
521	NYSE	NOK	Wed, May 14, 1997	4.05	4.14	4.05	4.14
520	NYSE	NOK	Tue, May 13, 1997	4.05	4.08	4.02	4.03
519	NYSE	NOK	Mon, May 12, 1997	4.00	4.05	4.00	4.05
518	NYSE	NOK	Fri, May 9, 1997	4.03	4.04	3.93	3.97
517	NYSE	NOK	Thu, May 8, 1997	3.88	3.98	3.88	3.97
516	NYSE	NOK	Wed, May 7, 1997	3.97	3.98	3.90	3.91
515	NYSE	NOK	Tue, May 6, 1997	4.03	4.06	4.00	4.00
514	NYSE	NOK	Mon, May 5, 1997	3.98	4.08	3.91	4.07
513	NYSE	NOK	Fri, May 2, 1997	3.95	4.02	3.95	4.00
512	NYSE	NOK	Thu, May 1, 1997	4.05	4.09	3.96	3.99
511	NYSE	NOK	Wed, Apr 30, 1997	3.87	4.05	3.87	4.04
510	NYSE	NOK	Tue, Apr 29, 1997	3.84	3.93	3.75	3.85
509	NYSE	NOK	Mon, Apr 28, 1997	3.63	3.64	3.59	3.61
508	NYSE	NOK	Fri, Apr 25, 1997	3.73	3.74	3.54	3.55
507	NYSE	NOK	Thu, Apr 24, 1997	3.68	3.72	3.66	3.71
506	NYSE	NOK	Wed, Apr 23, 1997	3.70	3.70	3.65	3.68
505	NYSE	NOK	Tue, Apr 22, 1997	3.66	3.70	3.63	3.69
504	NYSE	NOK	Mon, Apr 21, 1997	3.69	3.70	3.64	3.65
503	NYSE	NOK	Fri, Apr 18, 1997	3.64	3.71	3.61	3.68
502	NYSE	NOK	Thu, Apr 17, 1997	3.60	3.60	3.56	3.59
501	NYSE	NOK	Wed, Apr 16, 1997	3.52	3.60	3.51	3.60
500	NYSE	NOK	Tue, Apr 15, 1997	3.58	3.59	3.51	3.51
499	NYSE	NOK	Mon, Apr 14, 1997	3.59	3.59	3.52	3.56
498	NYSE	NOK	Fri, Apr 11, 1997	3.66	3.67	3.60	3.61
497	NYSE	NOK	Thu, Apr 10, 1997	3.70	3.73	3.69	3.72
496	NYSE	NOK	Wed, Apr 9, 1997	3.78	3.78	3.68	3.69
495	NYSE	NOK	Tue, Apr 8, 1997	3.76	3.77	3.73	3.76
494	NYSE	NOK	Mon, Apr 7, 1997	3.70	3.74	3.67	3.73
493	NYSE	NOK	Fri, Apr 4, 1997	3.48	3.63	3.48	3.60
492	NYSE	NOK	Thu, Apr 3, 1997	3.55	3.56	3.49	3.52
491	NYSE	NOK	Wed, Apr 2, 1997	3.55	3.56	3.45	3.48
490	NYSE	NOK	Tue, Apr 1, 1997	3.66	3.67	3.57	3.67
489	NYSE	NOK	Mon, Mar 31, 1997	3.71	3.71	3.63	3.64
488	NYSE	NOK	Thu, Mar 27, 1997	3.77	3.80	3.70	3.71
487	NYSE	NOK	Wed, Mar 26, 1997	3.74	3.84	3.73	3.81
486	NYSE	NOK	Tue, Mar 25, 1997	3.74	3.77	3.70	3.73
485	NYSE	NOK	Mon, Mar 24, 1997	3.77	3.77	3.66	3.74
484	NYSE	NOK	Fri, Mar 21, 1997	3.79	3.80	3.76	3.78
483	NYSE	NOK	Thu, Mar 20, 1997	3.73	3.77	3.67	3.75
482	NYSE	NOK	Wed, Mar 19, 1997	3.81	3.83	3.70	3.74
481	NYSE	NOK	Tue, Mar 18, 1997	3.88	3.88	3.82	3.86
480	NYSE	NOK	Mon, Mar 17, 1997	3.91	3.91	3.86	3.89
479	NYSE	NOK	Fri, Mar 14, 1997	3.89	3.93	3.89	3.92
478	NYSE	NOK	Thu, Mar 13, 1997	3.89	3.95	3.84	3.88
477	NYSE	NOK	Wed, Mar 12, 1997	4.00	4.00	3.91	3.95
476	NYSE	NOK	Tue, Mar 11, 1997	4.04	4.05	3.98	4.04
475	NYSE	NOK	Mon, Mar 10, 1997	3.91	4.05	3.89	4.05
474	NYSE	NOK	Fri, Mar 7, 1997	3.87	3.95	3.82	3.85
473	NYSE	NOK	Thu, Mar 6, 1997	3.82	3.84	3.79	3.84
472	NYSE	NOK	Wed, Mar 5, 1997	3.83	3.84	3.77	3.80
471	NYSE	NOK	Tue, Mar 4, 1997	3.77	3.82	3.75	3.78
470	NYSE	NOK	Mon, Mar 3, 1997	3.66	3.72	3.65	3.70
469	NYSE	NOK	Fri, Feb 28, 1997	3.75	3.75	3.64	3.66
468	NYSE	NOK	Thu, Feb 27, 1997	3.81	3.83	3.76	3.76
467	NYSE	NOK	Wed, Feb 26, 1997	3.88	3.88	3.74	3.79
466	NYSE	NOK	Tue, Feb 25, 1997	3.86	3.87	3.80	3.84
465	NYSE	NOK	Mon, Feb 24, 1997	3.77	3.86	3.76	3.84
464	NYSE	NOK	Fri, Feb 21, 1997	3.80	3.82	3.77	3.79
463	NYSE	NOK	Thu, Feb 20, 1997	3.85	3.89	3.77	3.78
462	NYSE	NOK	Wed, Feb 19, 1997	3.79	3.88	3.75	3.84
461	NYSE	NOK	Tue, Feb 18, 1997	3.86	3.88	3.69	3.75
460	NYSE	NOK	Fri, Feb 14, 1997	3.95	4.01	3.85	3.86
459	NYSE	NOK	Thu, Feb 13, 1997	4.16	4.16	3.91	4.00
458	NYSE	NOK	Wed, Feb 12, 1997	4.07	4.21	4.05	4.19
457	NYSE	NOK	Tue, Feb 11, 1997	4.16	4.16	3.99	4.09
456	NYSE	NOK	Mon, Feb 10, 1997	4.10	4.19	4.10	4.18
455	NYSE	NOK	Fri, Feb 7, 1997	4.10	4.12	4.00	4.11
454	NYSE	NOK	Thu, Feb 6, 1997	4.09	4.12	4.05	4.09
453	NYSE	NOK	Wed, Feb 5, 1997	4.18	4.19	4.10	4.12
452	NYSE	NOK	Tue, Feb 4, 1997	4.11	4.16	4.08	4.16
451	NYSE	NOK	Mon, Feb 3, 1997	4.15	4.16	4.11	4.11
450	NYSE	NOK	Fri, Jan 31, 1997	4.11	4.23	4.10	4.19
449	NYSE	NOK	Thu, Jan 30, 1997	3.95	4.05	3.95	4.05
448	NYSE	NOK	Wed, Jan 29, 1997	3.93	3.96	3.88	3.95
447	NYSE	NOK	Tue, Jan 28, 1997	3.97	4.04	3.95	3.96
446	NYSE	NOK	Mon, Jan 27, 1997	4.00	4.02	3.91	3.91
445	NYSE	NOK	Fri, Jan 24, 1997	4.08	4.09	4.03	4.05
444	NYSE	NOK	Thu, Jan 23, 1997	4.19	4.24	4.09	4.11
443	NYSE	NOK	Wed, Jan 22, 1997	4.12	4.20	4.09	4.20
442	NYSE	NOK	Tue, Jan 21, 1997	4.13	4.17	4.11	4.15
441	NYSE	NOK	Mon, Jan 20, 1997	4.10	4.20	4.09	4.16
440	NYSE	NOK	Fri, Jan 17, 1997	4.00	4.06	3.98	4.06
439	NYSE	NOK	Thu, Jan 16, 1997	4.07	4.08	4.04	4.05
438	NYSE	NOK	Wed, Jan 15, 1997	3.98	4.09	3.98	4.06
437	NYSE	NOK	Tue, Jan 14, 1997	3.97	3.99	3.95	3.97
436	NYSE	NOK	Mon, Jan 13, 1997	3.97	3.98	3.91	3.95
435	NYSE	NOK	Fri, Jan 10, 1997	3.90	4.02	3.90	3.97
434	NYSE	NOK	Thu, Jan 9, 1997	3.86	3.98	3.86	3.94
433	NYSE	NOK	Wed, Jan 8, 1997	3.82	3.88	3.75	3.79
432	NYSE	NOK	Tue, Jan 7, 1997	3.63	3.74	3.61	3.73
431	NYSE	NOK	Mon, Jan 6, 1997	3.60	3.66	3.59	3.60
430	NYSE	NOK	Fri, Jan 3, 1997	3.57	3.62	3.57	3.61
429	NYSE	NOK	Thu, Jan 2, 1997	3.60	3.60	3.52	3.53
428	NYSE	NOK	Tue, Dec 31, 1996	3.58	3.60	3.56	3.60
427	NYSE	NOK	Mon, Dec 30, 1996	3.59	3.62	3.59	3.59
426	NYSE	NOK	Fri, Dec 27, 1996	3.56	3.59	3.56	3.59
425	NYSE	NOK	Thu, Dec 26, 1996	3.53	3.59	3.53	3.56
424	NYSE	NOK	Tue, Dec 24, 1996	3.52	3.53	3.51	3.52
423	NYSE	NOK	Mon, Dec 23, 1996	3.52	3.55	3.51	3.51
422	NYSE	NOK	Fri, Dec 20, 1996	3.55	3.55	3.49	3.53
421	NYSE	NOK	Thu, Dec 19, 1996	3.55	3.59	3.48	3.57
420	NYSE	NOK	Wed, Dec 18, 1996	3.43	3.65	3.43	3.58
419	NYSE	NOK	Tue, Dec 17, 1996	3.33	3.38	3.33	3.38
418	NYSE	NOK	Mon, Dec 16, 1996	3.42	3.43	3.37	3.37
417	NYSE	NOK	Fri, Dec 13, 1996	3.46	3.48	3.43	3.44
416	NYSE	NOK	Thu, Dec 12, 1996	3.54	3.57	3.48	3.48
415	NYSE	NOK	Wed, Dec 11, 1996	3.48	3.55	3.47	3.50
414	NYSE	NOK	Tue, Dec 10, 1996	3.55	3.63	3.55	3.59
413	NYSE	NOK	Mon, Dec 9, 1996	3.46	3.53	3.45	3.53
412	NYSE	NOK	Fri, Dec 6, 1996	3.43	3.46	3.40	3.41
411	NYSE	NOK	Thu, Dec 5, 1996	3.55	3.57	3.52	3.52
410	NYSE	NOK	Wed, Dec 4, 1996	3.55	3.60	3.52	3.57
409	NYSE	NOK	Tue, Dec 3, 1996	3.52	3.62	3.51	3.57
408	NYSE	NOK	Mon, Dec 2, 1996	3.51	3.52	3.48	3.51
407	NYSE	NOK	Fri, Nov 29, 1996	3.50	3.52	3.48	3.51
406	NYSE	NOK	Wed, Nov 27, 1996	3.48	3.52	3.42	3.51
405	NYSE	NOK	Tue, Nov 26, 1996	3.59	3.59	3.51	3.51
404	NYSE	NOK	Mon, Nov 25, 1996	3.65	3.66	3.62	3.65
403	NYSE	NOK	Fri, Nov 22, 1996	3.61	3.69	3.61	3.63
402	NYSE	NOK	Thu, Nov 21, 1996	3.57	3.63	3.55	3.61
401	NYSE	NOK	Wed, Nov 20, 1996	3.55	3.63	3.55	3.57
400	NYSE	NOK	Tue, Nov 19, 1996	3.48	3.55	3.48	3.54
399	NYSE	NOK	Mon, Nov 18, 1996	3.55	3.55	3.49	3.53
398	NYSE	NOK	Fri, Nov 15, 1996	3.58	3.59	3.51	3.56
397	NYSE	NOK	Thu, Nov 14, 1996	3.42	3.70	3.38	3.63
396	NYSE	NOK	Wed, Nov 13, 1996	3.14	3.20	3.13	3.19
395	NYSE	NOK	Tue, Nov 12, 1996	3.21	3.22	3.16	3.19
394	NYSE	NOK	Mon, Nov 11, 1996	3.17	3.23	3.16	3.23
393	NYSE	NOK	Fri, Nov 8, 1996	3.06	3.16	3.06	3.12
392	NYSE	NOK	Thu, Nov 7, 1996	3.01	3.07	3.01	3.06
391	NYSE	NOK	Wed, Nov 6, 1996	2.94	3.05	2.94	3.02
390	NYSE	NOK	Tue, Nov 5, 1996	2.91	2.95	2.91	2.94
389	NYSE	NOK	Mon, Nov 4, 1996	2.89	2.91	2.88	2.88
388	NYSE	NOK	Fri, Nov 1, 1996	2.90	2.91	2.87	2.91
387	NYSE	NOK	Thu, Oct 31, 1996	2.86	2.91	2.84	2.90
386	NYSE	NOK	Wed, Oct 30, 1996	2.87	2.87	2.82	2.84
385	NYSE	NOK	Tue, Oct 29, 1996	2.92	2.92	2.85	2.86
384	NYSE	NOK	Mon, Oct 28, 1996	2.98	2.98	2.93	2.94
383	NYSE	NOK	Fri, Oct 25, 1996	2.91	2.97	2.91	2.97
382	NYSE	NOK	Thu, Oct 24, 1996	2.92	2.95	2.91	2.91
381	NYSE	NOK	Wed, Oct 23, 1996	2.88	2.91	2.84	2.89
380	NYSE	NOK	Tue, Oct 22, 1996	2.92	2.93	2.86	2.87
379	NYSE	NOK	Mon, Oct 21, 1996	2.92	2.92	2.90	2.91
378	NYSE	NOK	Fri, Oct 18, 1996	2.95	2.97	2.93	2.93
377	NYSE	NOK	Thu, Oct 17, 1996	2.90	2.91	2.86	2.89
376	NYSE	NOK	Wed, Oct 16, 1996	2.84	2.84	2.79	2.80
375	NYSE	NOK	Tue, Oct 15, 1996	2.88	2.88	2.82	2.82
374	NYSE	NOK	Mon, Oct 14, 1996	2.81	2.83	2.81	2.82
373	NYSE	NOK	Fri, Oct 11, 1996	2.81	2.84	2.80	2.82
372	NYSE	NOK	Thu, Oct 10, 1996	2.77	2.79	2.72	2.77
371	NYSE	NOK	Wed, Oct 9, 1996	2.88	2.88	2.81	2.82
370	NYSE	NOK	Tue, Oct 8, 1996	2.88	2.91	2.88	2.90
369	NYSE	NOK	Mon, Oct 7, 1996	2.89	2.90	2.84	2.84
368	NYSE	NOK	Fri, Oct 4, 1996	2.95	2.97	2.91	2.91
367	NYSE	NOK	Thu, Oct 3, 1996	2.90	2.98	2.87	2.95
366	NYSE	NOK	Wed, Oct 2, 1996	2.78	2.86	2.76	2.84
365	NYSE	NOK	Tue, Oct 1, 1996	2.77	2.78	2.71	2.75
364	NYSE	NOK	Mon, Sep 30, 1996	2.79	2.80	2.76	2.77
363	NYSE	NOK	Fri, Sep 27, 1996	2.80	2.83	2.77	2.81
362	NYSE	NOK	Thu, Sep 26, 1996	2.79	2.83	2.77	2.80
361	NYSE	NOK	Wed, Sep 25, 1996	2.74	2.77	2.73	2.76
360	NYSE	NOK	Tue, Sep 24, 1996	2.68	2.73	2.67	2.71
359	NYSE	NOK	Mon, Sep 23, 1996	2.69	2.70	2.67	2.70
358	NYSE	NOK	Fri, Sep 20, 1996	2.67	2.71	2.66	2.70
357	NYSE	NOK	Thu, Sep 19, 1996	2.65	2.69	2.65	2.67
356	NYSE	NOK	Wed, Sep 18, 1996	2.69	2.69	2.66	2.67
355	NYSE	NOK	Tue, Sep 17, 1996	2.75	2.75	2.70	2.70
354	NYSE	NOK	Mon, Sep 16, 1996	2.69	2.76	2.68	2.75
353	NYSE	NOK	Fri, Sep 13, 1996	2.59	2.70	2.58	2.68
352	NYSE	NOK	Thu, Sep 12, 1996	2.59	2.60	2.55	2.55
351	NYSE	NOK	Wed, Sep 11, 1996	2.53	2.60	2.53	2.59
350	NYSE	NOK	Tue, Sep 10, 1996	2.59	2.62	2.56	2.58
349	NYSE	NOK	Mon, Sep 9, 1996	2.62	2.63	2.60	2.62
348	NYSE	NOK	Fri, Sep 6, 1996	2.55	2.62	2.55	2.60
347	NYSE	NOK	Thu, Sep 5, 1996	2.58	2.59	2.54	2.55
346	NYSE	NOK	Wed, Sep 4, 1996	2.57	2.63	2.56	2.62
345	NYSE	NOK	Tue, Sep 3, 1996	2.57	2.59	2.56	2.59
344	NYSE	NOK	Fri, Aug 30, 1996	2.64	2.64	2.62	2.64
343	NYSE	NOK	Thu, Aug 29, 1996	2.66	2.68	2.63	2.65
342	NYSE	NOK	Wed, Aug 28, 1996	2.59	2.68	2.59	2.66
341	NYSE	NOK	Tue, Aug 27, 1996	2.59	2.60	2.56	2.58
340	NYSE	NOK	Mon, Aug 26, 1996	2.57	2.59	2.55	2.55
339	NYSE	NOK	Fri, Aug 23, 1996	2.56	2.57	2.53	2.56
338	NYSE	NOK	Thu, Aug 22, 1996	2.52	2.57	2.51	2.56
337	NYSE	NOK	Wed, Aug 21, 1996	2.53	2.53	2.51	2.52
336	NYSE	NOK	Tue, Aug 20, 1996	2.50	2.55	2.49	2.54
335	NYSE	NOK	Mon, Aug 19, 1996	2.48	2.49	2.47	2.47
334	NYSE	NOK	Fri, Aug 16, 1996	2.50	2.50	2.48	2.50
333	NYSE	NOK	Thu, Aug 15, 1996	2.50	2.53	2.49	2.51
332	NYSE	NOK	Wed, Aug 14, 1996	2.46	2.48	2.44	2.47
331	NYSE	NOK	Tue, Aug 13, 1996	2.50	2.52	2.45	2.46
330	NYSE	NOK	Mon, Aug 12, 1996	2.48	2.52	2.47	2.51
329	NYSE	NOK	Fri, Aug 9, 1996	2.48	2.49	2.45	2.47
328	NYSE	NOK	Thu, Aug 8, 1996	2.53	2.61	2.44	2.49
327	NYSE	NOK	Wed, Aug 7, 1996	2.27	2.30	2.26	2.28
326	NYSE	NOK	Tue, Aug 6, 1996	2.28	2.28	2.21	2.27
325	NYSE	NOK	Mon, Aug 5, 1996	2.33	2.34	2.30	2.30
324	NYSE	NOK	Fri, Aug 2, 1996	2.27	2.34	2.27	2.34
323	NYSE	NOK	Thu, Aug 1, 1996	2.21	2.25	2.21	2.25
322	NYSE	NOK	Wed, Jul 31, 1996	2.20	2.23	2.20	2.20
321	NYSE	NOK	Tue, Jul 30, 1996	2.18	2.20	2.17	2.18
320	NYSE	NOK	Mon, Jul 29, 1996	2.21	2.23	2.16	2.17
319	NYSE	NOK	Fri, Jul 26, 1996	2.19	2.23	2.18	2.23
318	NYSE	NOK	Thu, Jul 25, 1996	2.13	2.17	2.13	2.17
317	NYSE	NOK	Wed, Jul 24, 1996	2.09	2.16	2.08	2.12
316	NYSE	NOK	Tue, Jul 23, 1996	2.17	2.18	2.12	2.13
315	NYSE	NOK	Mon, Jul 22, 1996	2.16	2.18	2.13	2.13
314	NYSE	NOK	Fri, Jul 19, 1996	2.14	2.19	2.13	2.16
313	NYSE	NOK	Thu, Jul 18, 1996	2.19	2.20	2.16	2.19
312	NYSE	NOK	Wed, Jul 17, 1996	2.16	2.20	2.15	2.20
311	NYSE	NOK	Tue, Jul 16, 1996	2.09	2.13	2.02	2.10
310	NYSE	NOK	Mon, Jul 15, 1996	2.15	2.16	2.05	2.05
309	NYSE	NOK	Fri, Jul 12, 1996	2.20	2.20	2.15	2.16
308	NYSE	NOK	Thu, Jul 11, 1996	2.25	2.25	2.18	2.20
307	NYSE	NOK	Wed, Jul 10, 1996	2.25	2.29	2.23	2.29
306	NYSE	NOK	Tue, Jul 9, 1996	2.39	2.41	2.38	2.39
305	NYSE	NOK	Mon, Jul 8, 1996	2.31	2.41	2.31	2.36
304	NYSE	NOK	Fri, Jul 5, 1996	2.33	2.34	2.30	2.30
303	NYSE	NOK	Wed, Jul 3, 1996	2.40	2.40	2.38	2.38
302	NYSE	NOK	Tue, Jul 2, 1996	2.39	2.44	2.37	2.41
301	NYSE	NOK	Mon, Jul 1, 1996	2.34	2.40	2.33	2.40
300	NYSE	NOK	Fri, Jun 28, 1996	2.31	2.32	2.29	2.31
299	NYSE	NOK	Thu, Jun 27, 1996	2.26	2.29	2.23	2.29
298	NYSE	NOK	Wed, Jun 26, 1996	2.30	2.30	2.23	2.25
297	NYSE	NOK	Tue, Jun 25, 1996	2.32	2.32	2.29	2.30
296	NYSE	NOK	Mon, Jun 24, 1996	2.37	2.38	2.30	2.31
295	NYSE	NOK	Fri, Jun 21, 1996	2.41	2.41	2.34	2.36
294	NYSE	NOK	Thu, Jun 20, 1996	2.44	2.45	2.40	2.41
293	NYSE	NOK	Wed, Jun 19, 1996	2.44	2.45	2.42	2.45
292	NYSE	NOK	Tue, Jun 18, 1996	2.43	2.48	2.43	2.43
291	NYSE	NOK	Mon, Jun 17, 1996	2.44	2.45	2.41	2.42
290	NYSE	NOK	Fri, Jun 14, 1996	2.47	2.47	2.45	2.47
289	NYSE	NOK	Thu, Jun 13, 1996	2.52	2.52	2.45	2.48
288	NYSE	NOK	Wed, Jun 12, 1996	2.50	2.55	2.47	2.52
287	NYSE	NOK	Tue, Jun 11, 1996	2.44	2.48	2.43	2.45
286	NYSE	NOK	Mon, Jun 10, 1996	2.49	2.49	2.41	2.44
285	NYSE	NOK	Fri, Jun 7, 1996	2.42	2.48	2.41	2.47
284	NYSE	NOK	Thu, Jun 6, 1996	2.52	2.52	2.48	2.49
283	NYSE	NOK	Wed, Jun 5, 1996	2.56	2.56	2.47	2.52
282	NYSE	NOK	Tue, Jun 4, 1996	2.61	2.63	2.59	2.60
281	NYSE	NOK	Mon, Jun 3, 1996	2.67	2.68	2.64	2.65
280	NYSE	NOK	Fri, May 31, 1996	2.70	2.80	2.66	2.72
279	NYSE	NOK	Thu, May 30, 1996	2.52	2.68	2.52	2.65
278	NYSE	NOK	Wed, May 29, 1996	2.50	2.53	2.45	2.52
277	NYSE	NOK	Tue, May 28, 1996	2.53	2.56	2.49	2.51
276	NYSE	NOK	Fri, May 24, 1996	2.45	2.63	2.45	2.55
275	NYSE	NOK	Thu, May 23, 1996	2.45	2.47	2.41	2.46
274	NYSE	NOK	Wed, May 22, 1996	2.41	2.45	2.41	2.43
273	NYSE	NOK	Tue, May 21, 1996	2.45	2.45	2.41	2.43
272	NYSE	NOK	Mon, May 20, 1996	2.44	2.49	2.41	2.46
271	NYSE	NOK	Fri, May 17, 1996	2.27	2.28	2.25	2.27
270	NYSE	NOK	Thu, May 16, 1996	2.26	2.30	2.25	2.27
269	NYSE	NOK	Wed, May 15, 1996	2.25	2.30	2.25	2.27
268	NYSE	NOK	Tue, May 14, 1996	2.24	2.26	2.21	2.23
267	NYSE	NOK	Mon, May 13, 1996	2.21	2.24	2.19	2.23
266	NYSE	NOK	Fri, May 10, 1996	2.30	2.30	2.21	2.23
265	NYSE	NOK	Thu, May 9, 1996	2.19	2.36	2.09	2.32
264	NYSE	NOK	Wed, May 8, 1996	2.32	2.34	2.27	2.33
263	NYSE	NOK	Tue, May 7, 1996	2.33	2.35	2.31	2.33
262	NYSE	NOK	Mon, May 6, 1996	2.35	2.37	2.32	2.36
261	NYSE	NOK	Fri, May 3, 1996	2.27	2.39	2.26	2.39
260	NYSE	NOK	Thu, May 2, 1996	2.26	2.27	2.23	2.24
259	NYSE	NOK	Wed, May 1, 1996	2.27	2.27	2.24	2.26
258	NYSE	NOK	Tue, Apr 30, 1996	2.23	2.29	2.22	2.28
257	NYSE	NOK	Mon, Apr 29, 1996	2.18	2.25	2.16	2.23
256	NYSE	NOK	Fri, Apr 26, 1996	2.22	2.24	2.21	2.22
255	NYSE	NOK	Thu, Apr 25, 1996	2.23	2.24	2.20	2.23
254	NYSE	NOK	Wed, Apr 24, 1996	2.23	2.27	2.20	2.24
253	NYSE	NOK	Tue, Apr 23, 1996	2.21	2.23	2.20	2.22
252	NYSE	NOK	Mon, Apr 22, 1996	2.19	2.21	2.18	2.21
251	NYSE	NOK	Fri, Apr 19, 1996	2.21	2.23	2.18	2.19
250	NYSE	NOK	Thu, Apr 18, 1996	2.12	2.23	2.10	2.22
249	NYSE	NOK	Wed, Apr 17, 1996	2.08	2.09	2.07	2.09
248	NYSE	NOK	Tue, Apr 16, 1996	2.11	2.11	2.07	2.09
247	NYSE	NOK	Mon, Apr 15, 1996	2.06	2.12	2.06	2.11
246	NYSE	NOK	Fri, Apr 12, 1996	2.05	2.07	2.04	2.06
245	NYSE	NOK	Thu, Apr 11, 1996	2.09	2.09	2.03	2.05
244	NYSE	NOK	Wed, Apr 10, 1996	2.08	2.14	2.05	2.09
243	NYSE	NOK	Tue, Apr 9, 1996	2.03	2.03	1.99	1.99
242	NYSE	NOK	Mon, Apr 8, 1996	1.96	2.01	1.95	1.98
241	NYSE	NOK	Thu, Apr 4, 1996	2.00	2.02	1.96	1.99
240	NYSE	NOK	Wed, Apr 3, 1996	2.06	2.06	2.00	2.02
239	NYSE	NOK	Tue, Apr 2, 1996	2.12	2.12	2.04	2.06
238	NYSE	NOK	Mon, Apr 1, 1996	2.14	2.15	2.09	2.13
237	NYSE	NOK	Fri, Mar 29, 1996	2.16	2.16	2.13	2.14
236	NYSE	NOK	Thu, Mar 28, 1996	2.13	2.15	2.13	2.15
235	NYSE	NOK	Wed, Mar 27, 1996	2.13	2.20	2.12	2.13
234	NYSE	NOK	Tue, Mar 26, 1996	2.14	2.15	2.13	2.14
233	NYSE	NOK	Mon, Mar 25, 1996	2.20	2.20	2.16	2.17
232	NYSE	NOK	Fri, Mar 22, 1996	2.21	2.21	2.20	2.20
231	NYSE	NOK	Thu, Mar 21, 1996	2.20	2.21	2.18	2.20
230	NYSE	NOK	Wed, Mar 20, 1996	2.26	2.26	2.20	2.23
229	NYSE	NOK	Tue, Mar 19, 1996	2.26	2.27	2.23	2.27
228	NYSE	NOK	Mon, Mar 18, 1996	2.25	2.27	2.23	2.25
227	NYSE	NOK	Fri, Mar 15, 1996	2.23	2.25	2.20	2.22
226	NYSE	NOK	Thu, Mar 14, 1996	2.27	2.28	2.22	2.22
225	NYSE	NOK	Wed, Mar 13, 1996	2.27	2.29	2.25	2.27
224	NYSE	NOK	Tue, Mar 12, 1996	2.27	2.29	2.24	2.27
223	NYSE	NOK	Mon, Mar 11, 1996	2.20	2.29	2.20	2.28
222	NYSE	NOK	Fri, Mar 8, 1996	2.21	2.27	2.19	2.20
221	NYSE	NOK	Thu, Mar 7, 1996	2.24	2.26	2.23	2.26
220	NYSE	NOK	Wed, Mar 6, 1996	2.30	2.32	2.21	2.23
219	NYSE	NOK	Tue, Mar 5, 1996	2.23	2.30	2.23	2.28
218	NYSE	NOK	Mon, Mar 4, 1996	2.23	2.23	2.20	2.21
217	NYSE	NOK	Fri, Mar 1, 1996	2.20	2.21	2.17	2.18
216	NYSE	NOK	Thu, Feb 29, 1996	2.16	2.20	2.14	2.18
215	NYSE	NOK	Wed, Feb 28, 1996	2.20	2.23	2.16	2.20
214	NYSE	NOK	Tue, Feb 27, 1996	2.34	2.34	2.27	2.34
213	NYSE	NOK	Mon, Feb 26, 1996	2.33	2.36	2.30	2.34
212	NYSE	NOK	Fri, Feb 23, 1996	2.44	2.45	2.33	2.34
211	NYSE	NOK	Thu, Feb 22, 1996	2.34	2.46	2.34	2.44
210	NYSE	NOK	Wed, Feb 21, 1996	2.27	2.35	2.26	2.32
209	NYSE	NOK	Tue, Feb 20, 1996	2.20	2.24	2.19	2.23
208	NYSE	NOK	Fri, Feb 16, 1996	2.23	2.23	2.18	2.22
207	NYSE	NOK	Thu, Feb 15, 1996	2.24	2.28	2.21	2.24
206	NYSE	NOK	Wed, Feb 14, 1996	2.32	2.33	2.27	2.27
205	NYSE	NOK	Tue, Feb 13, 1996	2.32	2.34	2.30	2.31
204	NYSE	NOK	Mon, Feb 12, 1996	2.37	2.38	2.33	2.36
203	NYSE	NOK	Fri, Feb 9, 1996	2.34	2.34	2.26	2.31
202	NYSE	NOK	Thu, Feb 8, 1996	2.35	2.39	2.31	2.34
201	NYSE	NOK	Wed, Feb 7, 1996	2.44	2.44	2.31	2.36
200	NYSE	NOK	Tue, Feb 6, 1996	2.45	2.48	2.45	2.45
199	NYSE	NOK	Mon, Feb 5, 1996	2.41	2.45	2.39	2.45
198	NYSE	NOK	Fri, Feb 2, 1996	2.44	2.45	2.38	2.41
197	NYSE	NOK	Thu, Feb 1, 1996	2.35	2.45	2.35	2.43
196	NYSE	NOK	Wed, Jan 31, 1996	2.38	2.38	2.30	2.34
195	NYSE	NOK	Tue, Jan 30, 1996	2.37	2.41	2.37	2.38
194	NYSE	NOK	Mon, Jan 29, 1996	2.34	2.36	2.30	2.35
193	NYSE	NOK	Fri, Jan 26, 1996	2.26	2.35	2.26	2.35
192	NYSE	NOK	Thu, Jan 25, 1996	2.39	2.40	2.30	2.30
191	NYSE	NOK	Wed, Jan 24, 1996	2.34	2.38	2.34	2.38
190	NYSE	NOK	Tue, Jan 23, 1996	2.34	2.38	2.31	2.34
189	NYSE	NOK	Mon, Jan 22, 1996	2.28	2.37	2.27	2.37
188	NYSE	NOK	Fri, Jan 19, 1996	2.29	2.33	2.25	2.30
187	NYSE	NOK	Thu, Jan 18, 1996	2.27	2.30	2.23	2.29
186	NYSE	NOK	Wed, Jan 17, 1996	2.18	2.30	2.18	2.20
185	NYSE	NOK	Tue, Jan 16, 1996	2.17	2.25	2.12	2.25
184	NYSE	NOK	Mon, Jan 15, 1996	2.19	2.21	2.10	2.13
183	NYSE	NOK	Fri, Jan 12, 1996	2.26	2.26	2.18	2.19
182	NYSE	NOK	Thu, Jan 11, 1996	2.20	2.27	2.15	2.27
181	NYSE	NOK	Wed, Jan 10, 1996	2.07	2.20	2.07	2.16
180	NYSE	NOK	Tue, Jan 9, 1996	2.19	2.20	2.14	2.19
179	NYSE	NOK	Mon, Jan 8, 1996	2.23	2.23	2.19	2.19
178	NYSE	NOK	Fri, Jan 5, 1996	2.29	2.30	2.19	2.21
177	NYSE	NOK	Thu, Jan 4, 1996	2.38	2.39	2.29	2.34
176	NYSE	NOK	Wed, Jan 3, 1996	2.53	2.55	2.41	2.44
175	NYSE	NOK	Tue, Jan 2, 1996	2.45	2.50	2.45	2.50
174	NYSE	NOK	Fri, Dec 29, 1995	2.40	2.44	2.40	2.44
173	NYSE	NOK	Thu, Dec 28, 1995	2.41	2.41	2.37	2.40
172	NYSE	NOK	Wed, Dec 27, 1995	2.50	2.51	2.41	2.43
171	NYSE	NOK	Tue, Dec 26, 1995	2.38	2.51	2.38	2.51
170	NYSE	NOK	Fri, Dec 22, 1995	2.47	2.47	2.35	2.36
169	NYSE	NOK	Thu, Dec 21, 1995	2.30	2.39	2.30	2.38
168	NYSE	NOK	Wed, Dec 20, 1995	2.16	2.27	2.15	2.23
167	NYSE	NOK	Tue, Dec 19, 1995	2.06	2.10	1.95	2.07
166	NYSE	NOK	Mon, Dec 18, 1995	2.13	2.13	1.95	2.05
165	NYSE	NOK	Fri, Dec 15, 1995	2.23	2.31	2.07	2.09
164	NYSE	NOK	Thu, Dec 14, 1995	2.28	2.30	2.06	2.22
163	NYSE	NOK	Wed, Dec 13, 1995	3.09	3.10	2.88	2.89
162	NYSE	NOK	Tue, Dec 12, 1995	3.23	3.23	3.12	3.15
161	NYSE	NOK	Mon, Dec 11, 1995	3.22	3.27	3.18	3.23
160	NYSE	NOK	Fri, Dec 8, 1995	3.05	3.27	3.02	3.27
159	NYSE	NOK	Thu, Dec 7, 1995	3.09	3.10	2.95	2.99
158	NYSE	NOK	Wed, Dec 6, 1995	3.19	3.20	3.06	3.09
157	NYSE	NOK	Tue, Dec 5, 1995	3.23	3.27	3.15	3.20
156	NYSE	NOK	Mon, Dec 4, 1995	3.22	3.27	3.22	3.27
155	NYSE	NOK	Fri, Dec 1, 1995	3.38	3.38	3.25	3.27
154	NYSE	NOK	Thu, Nov 30, 1995	3.44	3.46	3.38	3.39
153	NYSE	NOK	Wed, Nov 29, 1995	3.58	3.58	3.42	3.45
152	NYSE	NOK	Tue, Nov 28, 1995	3.38	3.55	3.36	3.55
151	NYSE	NOK	Mon, Nov 27, 1995	3.44	3.44	3.38	3.40
150	NYSE	NOK	Fri, Nov 24, 1995	3.30	3.40	3.29	3.40
149	NYSE	NOK	Wed, Nov 22, 1995	3.26	3.33	3.24	3.30
148	NYSE	NOK	Tue, Nov 21, 1995	3.33	3.34	3.17	3.21
147	NYSE	NOK	Mon, Nov 20, 1995	3.38	3.45	3.38	3.39
146	NYSE	NOK	Fri, Nov 17, 1995	3.34	3.37	3.24	3.32
145	NYSE	NOK	Thu, Nov 16, 1995	3.40	3.42	3.38	3.41
144	NYSE	NOK	Wed, Nov 15, 1995	3.49	3.49	3.35	3.46
143	NYSE	NOK	Tue, Nov 14, 1995	3.45	3.49	3.35	3.35
142	NYSE	NOK	Mon, Nov 13, 1995	3.63	3.63	3.56	3.57
141	NYSE	NOK	Fri, Nov 10, 1995	3.59	3.70	3.58	3.66
140	NYSE	NOK	Thu, Nov 9, 1995	3.59	3.64	3.56	3.63
139	NYSE	NOK	Wed, Nov 8, 1995	3.49	3.52	3.45	3.52
138	NYSE	NOK	Tue, Nov 7, 1995	3.60	3.60	3.45	3.47
137	NYSE	NOK	Mon, Nov 6, 1995	3.66	3.69	3.59	3.61
136	NYSE	NOK	Fri, Nov 3, 1995	3.53	3.69	3.52	3.64
135	NYSE	NOK	Thu, Nov 2, 1995	3.42	3.52	3.41	3.45
134	NYSE	NOK	Wed, Nov 1, 1995	3.48	3.49	3.33	3.41
133	NYSE	NOK	Tue, Oct 31, 1995	3.53	3.53	3.41	3.48
132	NYSE	NOK	Mon, Oct 30, 1995	3.66	3.68	3.52	3.54
131	NYSE	NOK	Fri, Oct 27, 1995	3.59	3.70	3.57	3.65
130	NYSE	NOK	Thu, Oct 26, 1995	3.59	3.60	3.42	3.55
129	NYSE	NOK	Wed, Oct 25, 1995	3.61	3.63	3.52	3.59
128	NYSE	NOK	Tue, Oct 24, 1995	3.66	3.68	3.54	3.62
127	NYSE	NOK	Mon, Oct 23, 1995	3.63	3.63	3.42	3.56
126	NYSE	NOK	Fri, Oct 20, 1995	3.78	3.81	3.62	3.62
125	NYSE	NOK	Thu, Oct 19, 1995	3.86	4.13	3.63	3.78
124	NYSE	NOK	Wed, Oct 18, 1995	4.33	4.36	4.27	4.30
123	NYSE	NOK	Tue, Oct 17, 1995	4.14	4.30	4.11	4.22
122	NYSE	NOK	Mon, Oct 16, 1995	4.20	4.21	4.09	4.12
121	NYSE	NOK	Fri, Oct 13, 1995	4.31	4.34	4.20	4.20
120	NYSE	NOK	Thu, Oct 12, 1995	4.05	4.30	4.04	4.29
119	NYSE	NOK	Wed, Oct 11, 1995	3.88	4.01	3.86	3.98
118	NYSE	NOK	Tue, Oct 10, 1995	3.59	3.85	3.59	3.77
117	NYSE	NOK	Mon, Oct 9, 1995	4.05	4.05	3.92	3.95
116	NYSE	NOK	Fri, Oct 6, 1995	4.13	4.17	4.03	4.13
115	NYSE	NOK	Thu, Oct 5, 1995	3.91	4.16	3.91	4.11
114	NYSE	NOK	Wed, Oct 4, 1995	4.06	4.06	3.90	3.90
113	NYSE	NOK	Tue, Oct 3, 1995	4.20	4.21	4.07	4.11
112	NYSE	NOK	Mon, Oct 2, 1995	4.34	4.34	4.22	4.26
111	NYSE	NOK	Fri, Sep 29, 1995	4.38	4.39	4.34	4.36
110	NYSE	NOK	Thu, Sep 28, 1995	4.22	4.32	4.16	4.27
109	NYSE	NOK	Wed, Sep 27, 1995	4.18	4.24	3.89	4.13
108	NYSE	NOK	Tue, Sep 26, 1995	4.46	4.50	4.25	4.28
107	NYSE	NOK	Mon, Sep 25, 1995	4.45	4.48	4.42	4.42
106	NYSE	NOK	Fri, Sep 22, 1995	4.25	4.42	4.25	4.42
105	NYSE	NOK	Thu, Sep 21, 1995	4.41	4.52	4.38	4.41
104	NYSE	NOK	Wed, Sep 20, 1995	4.42	4.50	4.39	4.41
103	NYSE	NOK	Tue, Sep 19, 1995	4.52	4.55	4.49	4.53
102	NYSE	NOK	Mon, Sep 18, 1995	4.58	4.58	4.48	4.52
101	NYSE	NOK	Fri, Sep 15, 1995	4.61	4.66	4.44	4.45
100	NYSE	NOK	Thu, Sep 14, 1995	4.76	4.88	4.75	4.77
99	NYSE	NOK	Wed, Sep 13, 1995	4.68	4.73	4.63	4.70
98	NYSE	NOK	Tue, Sep 12, 1995	4.76	4.79	4.68	4.69
97	NYSE	NOK	Mon, Sep 11, 1995	4.61	4.76	4.59	4.73
96	NYSE	NOK	Fri, Sep 8, 1995	4.65	4.65	4.55	4.59
95	NYSE	NOK	Thu, Sep 7, 1995	4.62	4.73	4.62	4.69
94	NYSE	NOK	Wed, Sep 6, 1995	4.47	4.68	4.45	4.60
93	NYSE	NOK	Tue, Sep 5, 1995	4.32	4.37	4.29	4.37
92	NYSE	NOK	Fri, Sep 1, 1995	4.32	4.33	4.30	4.31
91	NYSE	NOK	Thu, Aug 31, 1995	4.33	4.34	4.31	4.33
90	NYSE	NOK	Wed, Aug 30, 1995	4.26	4.35	4.26	4.34
89	NYSE	NOK	Tue, Aug 29, 1995	4.20	4.24	4.13	4.24
88	NYSE	NOK	Mon, Aug 28, 1995	4.31	4.31	4.23	4.23
87	NYSE	NOK	Fri, Aug 25, 1995	4.35	4.35	4.27	4.30
86	NYSE	NOK	Thu, Aug 24, 1995	4.36	4.38	4.30	4.34
85	NYSE	NOK	Wed, Aug 23, 1995	4.20	4.31	4.20	4.30
84	NYSE	NOK	Tue, Aug 22, 1995	4.19	4.21	4.13	4.18
83	NYSE	NOK	Mon, Aug 21, 1995	4.23	4.27	4.18	4.19
82	NYSE	NOK	Fri, Aug 18, 1995	4.30	4.30	4.22	4.23
81	NYSE	NOK	Thu, Aug 17, 1995	4.10	4.28	4.10	4.24
80	NYSE	NOK	Wed, Aug 16, 1995	4.14	4.16	4.11	4.11
79	NYSE	NOK	Tue, Aug 15, 1995	4.20	4.20	4.12	4.15
78	NYSE	NOK	Mon, Aug 14, 1995	4.16	4.27	4.16	4.20
77	NYSE	NOK	Fri, Aug 11, 1995	4.21	4.23	4.16	4.16
76	NYSE	NOK	Thu, Aug 10, 1995	4.14	4.25	4.14	4.19
75	NYSE	NOK	Wed, Aug 9, 1995	4.12	4.13	4.06	4.11
74	NYSE	NOK	Tue, Aug 8, 1995	4.16	4.17	4.06	4.13
73	NYSE	NOK	Mon, Aug 7, 1995	4.16	4.19	4.15	4.16
72	NYSE	NOK	Fri, Aug 4, 1995	4.12	4.18	4.12	4.16
71	NYSE	NOK	Thu, Aug 3, 1995	4.10	4.14	4.07	4.11
70	NYSE	NOK	Wed, Aug 2, 1995	4.09	4.20	4.09	4.10
69	NYSE	NOK	Tue, Aug 1, 1995	4.19	4.19	4.03	4.04
68	NYSE	NOK	Mon, Jul 31, 1995	4.22	4.23	4.11	4.13
67	NYSE	NOK	Fri, Jul 28, 1995	4.36	4.40	4.30	4.31
66	NYSE	NOK	Thu, Jul 27, 1995	4.34	4.36	4.33	4.34
65	NYSE	NOK	Wed, Jul 26, 1995	4.26	4.40	4.26	4.37
64	NYSE	NOK	Tue, Jul 25, 1995	4.34	4.34	4.26	4.26
63	NYSE	NOK	Mon, Jul 24, 1995	4.13	4.30	4.11	4.28
62	NYSE	NOK	Fri, Jul 21, 1995	3.84	4.03	3.77	4.02
61	NYSE	NOK	Thu, Jul 20, 1995	4.00	4.05	3.95	3.97
60	NYSE	NOK	Wed, Jul 19, 1995	3.98	4.09	3.72	4.02
59	NYSE	NOK	Tue, Jul 18, 1995	4.22	4.23	4.11	4.14
58	NYSE	NOK	Mon, Jul 17, 1995	4.22	4.31	4.22	4.30
57	NYSE	NOK	Fri, Jul 14, 1995	4.17	4.29	4.16	4.18
56	NYSE	NOK	Thu, Jul 13, 1995	4.29	4.42	4.29	4.34
55	NYSE	NOK	Wed, Jul 12, 1995	4.34	4.34	4.25	4.29
54	NYSE	NOK	Tue, Jul 11, 1995	3.92	4.12	3.86	4.10
53	NYSE	NOK	Mon, Jul 10, 1995	4.03	4.04	3.92	3.93
52	NYSE	NOK	Fri, Jul 7, 1995	3.94	4.14	3.94	4.08
51	NYSE	NOK	Thu, Jul 6, 1995	3.99	4.02	3.97	4.00
50	NYSE	NOK	Wed, Jul 5, 1995	3.84	3.95	3.80	3.95
49	NYSE	NOK	Mon, Jul 3, 1995	3.77	3.77	3.71	3.72
48	NYSE	NOK	Fri, Jun 30, 1995	3.73	3.83	3.73	3.74
47	NYSE	NOK	Thu, Jun 29, 1995	3.58	3.77	3.58	3.74
46	NYSE	NOK	Wed, Jun 28, 1995	3.55	3.60	3.50	3.51
45	NYSE	NOK	Tue, Jun 27, 1995	3.59	3.66	3.59	3.62
44	NYSE	NOK	Mon, Jun 26, 1995	3.73	3.74	3.59	3.59
43	NYSE	NOK	Fri, Jun 23, 1995	3.73	3.79	3.70	3.77
42	NYSE	NOK	Thu, Jun 22, 1995	3.70	3.78	3.70	3.77
41	NYSE	NOK	Wed, Jun 21, 1995	3.70	3.73	3.67	3.68
40	NYSE	NOK	Tue, Jun 20, 1995	3.53	3.68	3.48	3.64
39	NYSE	NOK	Mon, Jun 19, 1995	3.46	3.57	3.46	3.57
38	NYSE	NOK	Fri, Jun 16, 1995	3.23	3.42	3.22	3.41
37	NYSE	NOK	Thu, Jun 15, 1995	3.11	3.13	3.03	3.03
36	NYSE	NOK	Wed, Jun 14, 1995	3.05	3.05	2.95	2.96
35	NYSE	NOK	Tue, Jun 13, 1995	3.14	3.14	3.09	3.11
34	NYSE	NOK	Mon, Jun 12, 1995	3.13	3.18	3.13	3.16
33	NYSE	NOK	Fri, Jun 9, 1995	3.09	3.12	3.09	3.10
32	NYSE	NOK	Thu, Jun 8, 1995	3.06	3.11	3.06	3.10
31	NYSE	NOK	Wed, Jun 7, 1995	3.05	3.07	3.04	3.05
30	NYSE	NOK	Tue, Jun 6, 1995	3.03	3.05	3.02	3.03
29	NYSE	NOK	Mon, Jun 5, 1995	3.02	3.05	3.02	3.04
28	NYSE	NOK	Fri, Jun 2, 1995	2.97	3.01	2.97	3.00
27	NYSE	NOK	Thu, Jun 1, 1995	2.93	2.99	2.91	2.97
26	NYSE	NOK	Wed, May 31, 1995	2.86	2.91	2.82	2.91
25	NYSE	NOK	Tue, May 30, 1995	2.96	2.99	2.91	2.91
24	NYSE	NOK	Fri, May 26, 1995	2.96	2.98	2.93	2.94
23	NYSE	NOK	Thu, May 25, 1995	2.95	2.99	2.92	2.93
22	NYSE	NOK	Wed, May 24, 1995	2.88	2.97	2.88	2.95
21	NYSE	NOK	Tue, May 23, 1995	2.88	2.90	2.85	2.88
20	NYSE	NOK	Mon, May 22, 1995	2.77	2.88	2.77	2.84
19	NYSE	NOK	Fri, May 19, 1995	2.69	2.80	2.67	2.77
18	NYSE	NOK	Thu, May 18, 1995	2.71	2.73	2.70	2.70
17	NYSE	NOK	Wed, May 17, 1995	2.75	2.76	2.73	2.74
16	NYSE	NOK	Tue, May 16, 1995	2.68	2.73	2.68	2.72
15	NYSE	NOK	Mon, May 15, 1995	2.66	2.70	2.62	2.69
14	NYSE	NOK	Fri, May 12, 1995	2.66	2.69	2.64	2.66
13	NYSE	NOK	Thu, May 11, 1995	2.72	2.73	2.64	2.68
12	NYSE	NOK	Wed, May 10, 1995	2.74	2.77	2.72	2.75
11	NYSE	NOK	Tue, May 9, 1995	2.77	2.77	2.73	2.73
10	NYSE	NOK	Mon, May 8, 1995	2.69	2.77	2.69	2.77
9	NYSE	NOK	Fri, May 5, 1995	2.70	2.70	2.66	2.66
8	NYSE	NOK	Thu, May 4, 1995	2.72	2.74	2.70	2.71
7	NYSE	NOK	Wed, May 3, 1995	2.71	2.72	2.70	2.71
6	NYSE	NOK	Tue, May 2, 1995	2.67	2.77	2.66	2.70
5	NYSE	NOK	Mon, May 1, 1995	2.56	2.72	2.56	2.67
4	NYSE	NOK	Fri, Apr 28, 1995	2.55	2.58	2.55	2.56
3	NYSE	NOK	Thu, Apr 27, 1995	2.55	2.55	2.52	2.53
2	NYSE	NOK	Wed, Apr 26, 1995	2.55	2.60	2.54	2.55
1	NYSE	NOK	Tue, Apr 25, 1995	2.49	2.56	2.48	2.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Nokia Corporation Sponsored American Depositary Shares NYSE:NOK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024