Historical Prices for Oil Co Lukoil Spons Adr (LUKOY)

Symbol:

Historical Data for Lukoil Co Sponsored ADR (LUKOY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.00	46.01	33.70	35.30	1,480,936	-17.10	-32.63%
10/3/08	0.00	54.25	51.80	52.40	199,084	-2.90	-5.24%
10/2/08	0.00	57.65	55.27	55.30	81,221	-3.70	-6.27%
10/1/08	0.00	60.05	57.65	59.00	295,017	-0.75	-1.26%
9/30/08	0.00	60.00	57.45	59.75	601,427	6.72	12.67%
9/29/08	0.00	59.50	53.02	53.03	812,555	-10.07	-15.96%
9/26/08	0.00	64.25	62.05	63.10	107,932	-3.40	-5.11%
9/25/08	0.00	66.50	63.55	66.50	347,279	3.05	4.81%
9/24/08	0.00	66.25	63.00	63.45	941,986	-2.50	-3.79%
9/23/08	0.00	67.00	64.505	65.95	327,061	-2.50	-3.65%
9/22/08	0.00	71.75	67.30	68.45	354,192	-7.15	-9.46%
9/19/08	0.00	75.75	66.60	75.60	221,216	15.60	26.00%
9/18/08	0.00	60.45	54.70	60.00	1,305,983	7.30	13.85%
9/17/08	0.00	54.75	52.21	52.70	485,772	-3.67	-6.51%
9/16/08	0.00	56.90	52.55	56.37	224,058	-4.43	-7.29%
9/15/08	0.00	62.25	59.40	60.80	545,800	-6.80	-10.06%
9/12/08	0.00	68.00	64.55	67.60	609,965	8.30	14.00%
9/11/08	0.00	60.95	58.50	59.30	1,048,771	-2.26	-3.67%
9/10/08	0.00	62.25	58.65	61.56	387,616	1.56	2.60%
9/9/08	0.00	66.02	60.00	60.00	337,608	-7.45	-11.05%
9/8/08	0.00	69.00	66.65	67.45	122,526	-15.05	-18.24%
9/6/08	0.00	0.00	0.00	82.50	1,461,200	15.50	23.13%
9/5/08	0.00	68.10	62.51	67.00	237,999	1.95	3.00%
9/4/08	0.00	67.65	64.75	65.05	267,783	-3.95	-5.72%
9/3/08	0.00	69.22	68.40	69.00	956,278	-2.85	-3.97%
9/2/08	0.00	73.02	71.80	71.85	101,398	-2.05	-2.77%
8/29/08	0.00	74.60	73.45	73.90	64,211	-1.80	-2.38%
8/28/08	0.00	76.65	74.01	75.70	335,943	4.00	5.58%
8/27/08	0.00	72.23	68.51	71.70	133,935	1.91	2.74%
8/26/08	0.00	70.20	67.11	69.79	106,750	0.04	0.06%
8/25/08	0.00	72.30	69.65	69.75	179,470	-3.35	-4.58%
8/22/08	0.00	74.13	72.66	73.10	505,155	-2.60	-3.43%
8/21/08	0.00	75.70	73.01	75.70	178,655	2.35	3.20%
8/20/08	0.00	73.85	69.85	73.35	701,196	3.50	5.01%
8/19/08	0.00	74.55	69.35	69.85	548,110	-4.70	-6.30%
8/18/08	0.00	76.52	74.45	74.55	106,680	-1.40	-1.84%
8/15/08	0.00	77.92	75.60	75.95	225,148	-2.55	-3.25%
8/14/08	0.00	81.22	78.10	78.50	747,515	-0.70	-0.88%
8/13/08	0.00	80.696	78.30	79.20	206,882	-0.20	-0.25%
8/12/08	0.00	81.45	77.61	79.40	232,985	1.20	1.53%
8/11/08	0.00	79.20	77.2348	78.20	168,206	1.60	2.09%
8/8/08	0.00	77.16	75.80	76.60	228,803	-5.27	-6.44%
8/7/08	0.00	82.55	80.65	81.87	111,215	1.22	1.51%
8/6/08	0.00	80.68	79.85	80.65	170,607	1.20	1.51%
8/5/08	0.00	79.75	78.15	79.45	179,365	-1.53	-1.89%
8/4/08	0.00	83.685	80.60	80.98	175,864	-1.62	-1.96%
8/1/08	0.00	83.60	81.015	82.60	95,954	-0.10	-0.12%
7/31/08	0.00	84.03	81.75	82.70	243,323	0.05	0.06%
7/30/08	0.00	83.55	80.615	82.65	268,311	5.40	6.99%
7/29/08	0.00	78.35	76.55	77.25	253,301	-1.65	-2.09%
7/28/08	0.00	81.738	78.40	78.90	1,353,439	-3.55	-4.31%
7/25/08	0.00	83.75	82.13	82.45	1,613,500	-3.70	-4.29%
7/24/08	0.00	89.60	86.06	86.15	328,794	-4.45	-4.91%
7/23/08	0.00	91.95	90.25	90.60	143,271	-1.85	-2.00%
7/22/08	0.00	93.10	92.01	92.45	121,048	-0.95	-1.02%
7/21/08	0.00	93.80	92.90	93.40	535,600	0.50	0.54%
7/18/08	0.00	93.95	92.50	92.90	267,265	-4.00	-4.13%
7/17/08	0.00	98.55	96.65	96.90	108,188	0.90	0.94%
7/16/08	0.00	96.30	94.50	96.00	328,511	0.80	0.84%
7/15/08	0.00	96.60	94.80	95.20	107,608	-1.70	-1.75%
7/14/08	0.00	97.50	95.215	96.90	105,356	3.65	3.91%
7/11/08	0.00	94.43	92.27	93.25	298,595	-0.85	-0.90%
7/10/08	0.00	94.75	91.515	94.10	267,796	2.80	3.07%
7/9/08	0.00	92.30	91.20	91.30	431,506	-0.45	-0.49%
7/8/08	0.00	92.65	90.60	91.75	388,740	-0.75	-0.81%