Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.820	2.847	2.722	2.750	0	+0.02(+0.73%)
Jan 29, 2009	2.799	2.807	2.720	2.730	13,878,346	-0.18(-6.30%)
Jan 28, 2009	2.729	2.962	2.729	2.914	34,494,424	+0.38(+15.02%)
Jan 27, 2009	2.553	2.582	2.477	2.533	18,301,410	+0.09(+3.62%)
Jan 26, 2009	2.585	2.627	2.406	2.445	19,155,648	-0.03(-1.08%)
Jan 23, 2009	2.391	2.527	2.373	2.472	15,368,924	-0.03(-1.33%)
Jan 22, 2009	2.473	2.608	2.450	2.505	18,446,630	-0.10(-3.72%)
Jan 21, 2009	2.552	2.627	2.420	2.602	25,441,126	+0.16(+6.34%)
Jan 20, 2009	2.653	2.729	2.430	2.447	43,137,116	-0.37(-13.05%)
Jan 16, 2009	2.872	2.962	2.689	2.814	0	+0.06(+2.24%)
Jan 15, 2009	2.807	2.840	2.645	2.752	19,762,650	-0.11(-3.74%)
Jan 14, 2009	2.926	2.947	2.804	2.859	13,938,519	-0.09(-3.17%)
Jan 13, 2009	2.977	2.977	2.825	2.952	16,410,176	+0.06(+1.90%)
Jan 12, 2009	3.011	3.039	2.872	2.897	13,208,283	-0.23(-7.31%)
Jan 09, 2009	3.178	3.206	3.076	3.126	13,393,518	-0.03(-0.85%)
Jan 08, 2009	3.107	3.171	3.046	3.152	16,081,052	-0.03(-0.94%)
Jan 07, 2009	3.214	3.248	3.071	3.183	27,181,550	-0.49(-13.32%)
Jan 06, 2009	3.573	3.718	3.550	3.671	14,248,888	+0.17(+4.76%)
Jan 05, 2009	3.511	3.551	3.359	3.505	20,282,708	+0.07(+1.89%)
Jan 02, 2009	3.241	3.461	3.241	3.440	0	+0.23(+7.06%)
Jan 01, 2009	3.091	3.224	3.079	3.213	0	+0.00(+0.00%)
Dec 31, 2008	3.091	3.224	3.079	3.213	8,384,105	+0.01(+0.36%)
Dec 30, 2008	3.216	3.221	3.107	3.201	8,099,012	+0.03(+0.89%)
Dec 29, 2008	3.007	3.172	3.007	3.172	10,984,557	+0.26(+8.94%)
Dec 26, 2008	2.926	2.969	2.887	2.912	4,408,707	-0.13(-4.38%)
Dec 24, 2008	2.966	3.076	2.966	3.046	3,456,456	+0.13(+4.35%)
Dec 23, 2008	2.986	3.027	2.887	2.919	10,218,128	-0.20(-6.52%)
Dec 22, 2008	3.169	3.188	3.046	3.122	12,244,431	-0.12(-3.80%)
Dec 19, 2008	3.244	3.321	3.211	3.246	22,317,382	+0.04(+1.30%)
Dec 18, 2008	3.306	3.334	3.176	3.204	31,344,640	+0.08(+2.45%)
Dec 17, 2008	3.087	3.171	3.043	3.127	15,121,940	-0.09(-2.75%)
Dec 16, 2008	2.912	3.263	2.912	3.216	22,770,464	+0.32(+11.07%)
Dec 15, 2008	3.002	3.004	2.814	2.895	14,045,233	-0.06(-2.14%)
Dec 12, 2008	2.780	2.979	2.765	2.959	18,711,500	+0.14(+4.91%)
Dec 11, 2008	2.790	2.962	2.790	2.820	20,511,846	-0.02(-0.70%)
Dec 10, 2008	2.720	2.864	2.679	2.840	20,783,056	+0.23(+8.68%)
Dec 09, 2008	2.595	2.677	2.570	2.613	19,041,444	-0.09(-3.33%)
Dec 08, 2008	2.620	2.744	2.555	2.704	19,304,080	+0.14(+5.61%)
Dec 05, 2008	2.295	2.582	2.295	2.560	18,439,068	+0.23(+9.65%)
Dec 04, 2008	2.370	2.478	2.316	2.335	25,262,878	+0.01(+0.36%)
Dec 03, 2008	2.263	2.330	2.119	2.326	16,856,410	+0.12(+5.61%)
Dec 02, 2008	2.126	2.220	2.088	2.203	18,105,060	+0.15(+7.14%)
Dec 01, 2008	2.171	2.171	2.043	2.056	19,075,060	-0.32(-13.48%)
Nov 28, 2008	2.290	2.470	2.288	2.376	23,011,150	+0.17(+7.80%)
Nov 26, 2008	2.281	2.493	2.118	2.205	75,243,360	-0.07(-3.15%)
Nov 25, 2008	2.235	2.293	2.149	2.276	24,038,626	-0.05(-2.15%)
Nov 24, 2008	2.173	2.395	2.091	2.326	24,137,292	+0.14(+6.49%)
Nov 21, 2008	2.148	2.185	2.041	2.185	35,286,964	+0.29(+15.53%)
Nov 20, 2008	2.034	2.034	1.837	1.891	42,220,208	-0.20(-9.72%)
Nov 19, 2008	2.295	2.303	2.066	2.094	28,395,814	-0.33(-13.63%)
Nov 18, 2008	2.422	2.455	2.295	2.425	17,030,798	-0.08(-3.26%)
Nov 17, 2008	2.518	2.600	2.485	2.507	20,305,820	-0.02(-0.60%)
Nov 14, 2008	2.612	2.709	2.505	2.522	28,376,596	-0.18(-6.56%)
Nov 13, 2008	2.483	2.717	2.381	2.699	25,593,650	+0.22(+9.04%)
Nov 12, 2008	2.662	2.668	2.463	2.475	18,962,774	-0.34(-12.09%)
Nov 11, 2008	2.952	2.982	2.700	2.815	27,878,932	-0.36(-11.26%)
Nov 10, 2008	3.254	3.303	3.107	3.172	17,731,128	+0.14(+4.62%)
Nov 07, 2008	2.897	3.051	2.887	3.032	26,990,876	+0.25(+8.93%)
Nov 06, 2008	2.879	2.902	2.680	2.784	27,818,676	-0.08(-2.68%)
Nov 05, 2008	3.219	3.219	2.840	2.860	33,437,936	-0.39(-11.92%)
Nov 04, 2008	3.183	3.303	3.171	3.248	33,936,120	+0.22(+7.28%)
Nov 03, 2008	2.971	3.094	2.921	3.027	20,820,190	+0.14(+4.73%)
Oct 31, 2008	2.687	2.892	2.648	2.890	28,204,802	+0.19(+7.18%)
Oct 30, 2008	2.585	2.707	2.453	2.697	30,942,228	+0.32(+13.64%)
Oct 29, 2008	2.353	2.468	2.256	2.373	21,635,124	-0.10(-3.98%)
Oct 28, 2008	2.195	2.472	2.170	2.472	39,741,032	+0.39(+18.96%)
Oct 27, 2008	2.009	2.233	2.009	2.078	16,997,728	+0.00(+0.08%)
Oct 24, 2008	2.061	2.118	1.919	2.076	28,223,348	-0.33(-13.55%)
Oct 23, 2008	2.345	2.587	2.256	2.401	20,707,304	+0.05(+1.91%)
Oct 22, 2008	2.643	2.643	2.333	2.356	23,615,192	-0.42(-15.20%)
Oct 21, 2008	2.852	2.912	2.755	2.779	14,350,059	-0.13(-4.58%)
Oct 20, 2008	2.785	2.921	2.754	2.912	16,317,268	+0.22(+8.32%)
Oct 17, 2008	2.652	2.845	2.588	2.689	17,370,600	-0.17(-5.79%)
Oct 16, 2008	2.755	2.854	2.553	2.854	26,310,458	+0.30(+11.76%)
Oct 15, 2008	2.672	2.837	2.503	2.553	29,118,584	-0.42(-14.19%)
Oct 14, 2008	3.147	3.586	2.842	2.976	44,355,092	-0.03(-0.94%)
Oct 13, 2008	2.919	3.041	2.720	3.004	41,141,000	+0.69(+29.96%)
Oct 10, 2008	2.472	2.502	2.006	2.311	83,000,048	-0.58(-20.17%)
Oct 09, 2008	3.054	3.121	2.724	2.895	32,962,192	-0.04(-1.31%)
Oct 08, 2008	3.171	3.334	2.795	2.934	29,669,632	-0.40(-12.10%)
Oct 07, 2008	3.506	3.510	3.271	3.338	13,845,240	-0.11(-3.19%)
Oct 06, 2008	3.518	3.518	3.097	3.448	26,382,230	-0.36(-9.35%)
Oct 03, 2008	3.922	3.922	3.680	3.803	0	-0.29(-6.98%)
Oct 02, 2008	4.172	4.172	3.905	4.089	9,091,722	+0.09(+2.30%)
Oct 01, 2008	3.938	4.169	3.900	3.997	11,822,741	+0.07(+1.83%)
Sep 30, 2008	3.840	3.985	3.832	3.925	13,766,509	+0.28(+7.74%)
Sep 29, 2008	3.835	3.835	3.505	3.643	43,241,932	-0.52(-12.47%)
Sep 26, 2008	4.129	4.326	4.067	4.162	0	-0.42(-9.11%)
Sep 25, 2008	4.399	4.638	4.339	4.579	19,044,068	-0.05(-1.12%)
Sep 24, 2008	4.414	4.631	4.264	4.631	8,377,676	+0.29(+6.73%)
Sep 23, 2008	4.316	4.526	4.299	4.339	12,104,545	+0.03(+0.78%)
Sep 22, 2008	4.798	4.798	4.224	4.306	20,750,148	-0.37(-7.82%)
Sep 19, 2008	4.856	4.965	4.568	4.671	0	+0.32(+7.45%)
Sep 18, 2008	4.170	4.419	3.850	4.347	44,175,796	+0.46(+11.95%)
Sep 17, 2008	3.989	4.150	3.693	3.883	43,018,512	-0.32(-7.66%)
Sep 16, 2008	4.142	4.226	3.922	4.206	57,889,036	-0.15(-3.49%)
Sep 15, 2008	4.583	4.673	4.339	4.357	45,983,808	-0.62(-12.53%)
Sep 12, 2008	4.805	5.060	4.756	4.982	22,856,398	-0.07(-1.39%)
Sep 11, 2008	5.010	5.052	4.776	5.052	28,989,514	-0.15(-2.89%)
Sep 10, 2008	5.247	5.305	5.055	5.202	17,436,436	+0.16(+3.08%)
Sep 09, 2008	5.349	5.357	5.008	5.047	17,731,990	-0.31(-5.77%)
Sep 08, 2008	5.539	5.602	5.217	5.355	22,641,568	+0.06(+1.20%)
Sep 05, 2008	5.035	5.310	5.015	5.292	0	+0.18(+3.49%)
Sep 04, 2008	5.382	5.420	5.112	5.113	24,208,306	-0.32(-5.81%)
Sep 03, 2008	5.425	5.537	5.374	5.429	11,822,915	-0.04(-0.70%)
Sep 02, 2008	5.476	5.646	5.434	5.467	28,386,700	+0.29(+5.61%)
Aug 29, 2008	5.182	5.287	5.133	5.177	12,587,259	+0.04(+0.71%)
Aug 28, 2008	4.918	5.173	4.901	5.140	19,804,860	+0.14(+2.80%)
Aug 27, 2008	4.943	5.037	4.926	5.000	8,987,513	-0.06(-1.15%)
Aug 26, 2008	5.055	5.103	4.993	5.058	16,796,374	+0.13(+2.68%)
Aug 25, 2008	5.072	5.072	4.901	4.926	11,894,072	-0.12(-2.41%)
Aug 22, 2008	5.040	5.130	4.935	5.048	13,223,994	+0.09(+1.85%)
Aug 21, 2008	4.903	4.965	4.810	4.957	20,186,048	-0.23(-4.47%)
Aug 20, 2008	5.132	5.207	5.040	5.188	14,431,707	+0.20(+3.98%)
Aug 19, 2008	5.073	5.090	4.910	4.990	18,894,644	+0.01(+0.10%)
Aug 18, 2008	5.183	5.183	4.970	4.985	15,586,139	-0.21(-4.02%)
Aug 15, 2008	5.317	5.340	5.173	5.193	0	-0.05(-0.95%)
Aug 14, 2008	5.175	5.294	5.108	5.244	20,302,398	-0.11(-2.09%)
Aug 13, 2008	5.531	5.531	5.208	5.355	20,444,352	-0.11(-1.96%)
Aug 12, 2008	5.799	5.799	5.399	5.462	28,351,908	-0.49(-8.24%)
Aug 11, 2008	6.050	6.076	5.911	5.953	22,828,246	+0.09(+1.51%)
Aug 08, 2008	5.713	5.908	5.637	5.864	25,655,380	+0.43(+7.99%)
Aug 07, 2008	5.542	5.629	5.344	5.430	25,776,840	-0.23(-4.12%)
Aug 06, 2008	5.541	5.672	5.442	5.664	23,120,848	+0.01(+0.09%)
Aug 05, 2008	5.435	5.687	5.349	5.659	44,319,580	+0.76(+15.54%)
Aug 04, 2008	4.983	5.048	4.828	4.898	19,100,330	-0.18(-3.45%)
Aug 01, 2008	5.040	5.122	4.890	5.073	25,837,948	+0.13(+2.67%)
Jul 31, 2008	4.851	4.997	4.773	4.941	28,424,456	-0.05(-0.90%)
Jul 30, 2008	5.155	5.214	4.826	4.987	31,694,120	-0.07(-1.45%)
Jul 29, 2008	4.815	5.080	4.654	5.060	35,693,288	+0.16(+3.20%)
Jul 28, 2008	5.198	5.347	4.840	4.903	32,286,530	-0.45(-8.44%)
Jul 25, 2008	5.315	5.397	5.205	5.355	27,972,722	-0.14(-2.52%)
Jul 24, 2008	5.908	5.946	5.460	5.494	42,477,648	-0.65(-10.59%)
Jul 23, 2008	5.916	6.173	5.846	6.145	51,162,856	+0.49(+8.65%)
Jul 22, 2008	5.090	5.724	5.007	5.656	62,401,720	+0.66(+13.12%)
Jul 21, 2008	5.132	5.305	4.968	5.000	35,162,464	-0.01(-0.13%)
Jul 18, 2008	5.008	5.107	4.898	5.007	40,176,812	+0.16(+3.38%)
Jul 17, 2008	4.579	4.916	4.469	4.843	57,359,248	+0.42(+9.47%)
Jul 16, 2008	4.169	4.439	4.047	4.424	55,198,560	+0.35(+8.56%)
Jul 15, 2008	4.129	4.239	3.820	4.075	43,527,892	-0.31(-7.11%)
Jul 14, 2008	4.479	4.569	4.347	4.387	19,205,030	-0.05(-1.20%)
Jul 11, 2008	4.586	4.629	4.349	4.441	27,705,742	-0.35(-7.38%)
Jul 10, 2008	4.741	4.817	4.669	4.795	16,905,538	+0.13(+2.75%)
Jul 09, 2008	4.881	4.881	4.659	4.666	27,239,254	-0.17(-3.52%)
Jul 08, 2008	4.548	4.855	4.533	4.836	34,737,100	+0.19(+4.06%)
Jul 07, 2008	4.633	4.776	4.506	4.648	31,581,432	+0.12(+2.65%)
Jul 04, 2008	4.459	4.541	4.282	4.528	24,966,154	+0.00(+0.00%)
Jul 03, 2008	4.459	4.541	4.282	4.528	24,966,154	-0.04(-0.88%)
Jul 02, 2008	4.740	4.860	4.558	4.568	31,334,868	-0.01(-0.22%)
Jul 01, 2008	4.523	4.611	4.332	4.578	46,953,352	-0.22(-4.62%)
Jun 30, 2008	4.848	4.886	4.738	4.800	22,643,696	-0.15(-3.03%)
Jun 27, 2008	5.012	5.100	4.840	4.950	30,178,662	-0.22(-4.29%)
Jun 26, 2008	5.339	5.387	5.165	5.172	29,724,262	-0.28(-5.14%)
Jun 25, 2008	5.405	5.641	5.349	5.452	32,534,312	+0.14(+2.57%)
Jun 24, 2008	5.491	5.556	5.200	5.315	43,757,380	-0.21(-3.83%)
Jun 23, 2008	5.561	5.647	5.516	5.527	18,438,378	-0.07(-1.25%)
Jun 20, 2008	5.686	5.697	5.507	5.597	26,509,804	-0.34(-5.71%)
Jun 19, 2008	5.869	5.958	5.791	5.936	12,333,834	-0.12(-2.01%)
Jun 18, 2008	6.086	6.141	5.899	6.058	16,857,404	-0.17(-2.76%)
Jun 17, 2008	6.367	6.489	6.216	6.230	18,913,470	+0.08(+1.22%)
Jun 16, 2008	6.176	6.235	6.123	6.155	15,798,374	+0.04(+0.63%)
Jun 13, 2008	5.958	6.116	5.911	6.116	17,514,896	+0.23(+3.88%)
Jun 12, 2008	5.691	6.008	5.691	5.888	28,915,054	+0.44(+8.12%)
Jun 11, 2008	5.704	5.763	5.445	5.445	31,117,354	-0.26(-4.51%)
Jun 10, 2008	5.702	5.741	5.594	5.702	20,715,734	-0.08(-1.44%)
Jun 09, 2008	5.903	5.946	5.691	5.786	16,949,468	-0.13(-2.20%)
Jun 06, 2008	6.028	6.055	5.833	5.916	29,063,840	-0.25(-4.06%)
Jun 05, 2008	6.040	6.166	5.981	6.166	19,464,046	+0.32(+5.51%)
Jun 04, 2008	5.826	5.936	5.814	5.844	21,678,034	+0.01(+0.17%)
Jun 03, 2008	5.975	6.028	5.749	5.834	24,708,840	-0.07(-1.22%)
Jun 02, 2008	6.108	6.151	5.864	5.906	38,741,332	-0.39(-6.20%)
May 30, 2008	6.308	6.425	6.215	6.297	19,449,682	+0.00(+0.05%)
May 29, 2008	6.225	6.392	6.211	6.293	18,666,290	-0.06(-0.97%)
May 28, 2008	6.363	6.402	6.300	6.355	17,042,590	+0.06(+0.90%)
May 27, 2008	6.352	6.375	6.213	6.298	26,757,092	-0.28(-4.26%)
May 26, 2008	6.806	6.806	6.450	6.579	0	+0.00(+0.00%)
May 23, 2008	6.806	6.806	6.450	6.579	19,404,028	-0.25(-3.64%)
May 22, 2008	6.924	6.924	6.749	6.827	10,099,556	-0.02(-0.22%)
May 21, 2008	7.214	7.258	6.761	6.842	14,632,540	-0.34(-4.76%)
May 20, 2008	7.250	7.250	6.922	7.184	17,554,810	-0.24(-3.24%)
May 19, 2008	7.466	7.557	7.381	7.425	11,716,735	+0.00(+0.07%)
May 16, 2008	7.565	7.565	7.318	7.420	7,540,869	-0.04(-0.58%)
May 15, 2008	7.353	7.468	7.278	7.463	13,406,353	+0.24(+3.33%)
May 14, 2008	7.101	7.348	7.101	7.223	16,264,819	+0.14(+1.96%)
May 13, 2008	6.974	7.114	6.974	7.084	14,887,211	+0.04(+0.54%)
May 12, 2008	7.109	7.199	6.976	7.046	16,168,825	-0.04(-0.61%)
May 09, 2008	7.089	7.138	7.036	7.089	8,526,329	-0.10(-1.35%)
May 08, 2008	7.258	7.270	7.136	7.186	15,764,722	-0.20(-2.71%)
May 07, 2008	7.510	7.552	7.348	7.386	18,839,084	-0.18(-2.38%)
May 06, 2008	7.652	7.660	7.545	7.567	14,226,261	-0.15(-1.93%)
May 05, 2008	7.817	7.817	7.662	7.715	8,283,264	-0.11(-1.43%)
May 02, 2008	7.909	7.927	7.645	7.827	19,804,860	+0.19(+2.51%)
May 01, 2008	7.455	7.718	7.390	7.635	12,833,164	+0.19(+2.60%)
Apr 30, 2008	7.370	7.481	7.370	7.441	11,629,855	-0.09(-1.20%)
Apr 29, 2008	7.552	7.593	7.443	7.532	10,757,180	-0.04(-0.55%)
Apr 28, 2008	7.635	7.677	7.478	7.573	15,370,416	-0.30(-3.86%)
Apr 25, 2008	7.677	7.894	7.645	7.877	23,528,056	+0.39(+5.24%)
Apr 24, 2008	7.325	7.600	7.281	7.485	11,517,293	+0.23(+3.15%)
Apr 23, 2008	7.265	7.281	7.144	7.256	9,818,171	-0.02(-0.30%)
Apr 22, 2008	7.366	7.410	7.211	7.278	12,186,649	-0.08(-1.13%)
Apr 21, 2008	7.169	7.386	7.051	7.361	15,028,883	+0.32(+4.58%)
Apr 18, 2008	7.043	7.121	6.979	7.039	18,268,682	+0.16(+2.25%)
Apr 17, 2008	6.924	6.939	6.764	6.884	21,158,534	-0.11(-1.57%)
Apr 16, 2008	6.767	7.001	6.767	6.994	13,144,928	+0.28(+4.20%)
Apr 15, 2008	6.644	6.715	6.507	6.712	18,243,526	+0.34(+5.26%)
Apr 14, 2008	6.427	6.605	6.280	6.377	12,864,718	-0.12(-1.90%)
Apr 11, 2008	6.589	6.590	6.455	6.500	12,276,939	-0.20(-2.94%)
Apr 10, 2008	6.799	6.799	6.610	6.697	11,201,532	-0.16(-2.38%)
Apr 09, 2008	6.892	7.014	6.849	6.861	17,198,554	+0.11(+1.61%)
Apr 08, 2008	6.851	6.851	6.734	6.752	11,639,838	-0.19(-2.67%)
Apr 07, 2008	6.759	7.243	6.756	6.937	20,486,440	+0.44(+6.78%)
Apr 04, 2008	6.484	6.582	6.425	6.497	21,324,038	-0.08(-1.19%)
Apr 03, 2008	6.532	6.619	6.475	6.575	16,907,612	-0.01(-0.13%)
Apr 02, 2008	6.675	6.725	6.510	6.584	27,250,514	-0.29(-4.20%)
Apr 01, 2008	6.387	6.872	6.387	6.872	28,303,062	+0.50(+7.83%)
Mar 31, 2008	6.258	6.422	6.258	6.373	18,011,932	-0.23(-3.51%)
Mar 28, 2008	6.831	6.842	6.574	6.605	22,840,998	+0.02(+0.28%)
Mar 27, 2008	6.899	6.899	6.542	6.587	28,819,092	-0.20(-3.00%)
Mar 26, 2008	7.051	7.051	6.684	6.791	16,537,371	-0.39(-5.37%)
Mar 25, 2008	7.263	7.390	7.143	7.176	43,003,592	+0.39(+5.75%)
Mar 24, 2008	6.547	6.821	6.482	6.786	38,883,528	+0.79(+13.10%)
Mar 21, 2008	5.813	6.008	5.701	6.000	30,488,246	+0.00(+0.00%)
Mar 20, 2008	5.813	6.008	5.701	6.000	30,488,246	+0.07(+1.21%)
Mar 19, 2008	6.569	6.569	5.883	5.928	35,921,372	-0.67(-10.21%)
Mar 18, 2008	6.333	6.634	6.260	6.602	41,136,656	+0.73(+12.51%)
Mar 17, 2008	6.175	6.283	5.619	5.868	73,956,632	-0.86(-12.84%)
Mar 14, 2008	7.276	7.293	6.639	6.732	30,357,288	-0.32(-4.50%)
Mar 13, 2008	6.926	7.089	6.694	7.049	29,867,036	-0.13(-1.77%)
Mar 12, 2008	7.391	7.426	7.111	7.176	23,028,258	-0.41(-5.35%)
Mar 11, 2008	7.214	7.608	7.134	7.582	40,086,404	+0.70(+10.19%)
Mar 10, 2008	7.096	7.188	6.856	6.881	27,433,376	-0.32(-4.49%)
Mar 07, 2008	7.305	7.448	7.088	7.204	23,152,104	-0.37(-4.87%)
Mar 06, 2008	7.844	7.885	7.507	7.573	22,183,068	-0.32(-4.04%)
Mar 05, 2008	7.852	7.992	7.815	7.892	21,078,894	+0.06(+0.82%)
Mar 04, 2008	8.124	8.124	7.622	7.829	33,325,584	-0.56(-6.70%)
Mar 03, 2008	8.541	8.541	8.189	8.391	20,153,620	-0.26(-3.01%)
Feb 29, 2008	8.847	8.890	8.620	8.651	18,613,564	-0.34(-3.79%)
Feb 28, 2008	9.232	9.297	8.920	8.992	15,347,220	-0.31(-3.34%)
Feb 27, 2008	9.227	9.427	9.177	9.302	11,180,164	-0.10(-1.01%)
Feb 26, 2008	9.180	9.462	9.154	9.397	12,278,652	+0.12(+1.28%)
Feb 25, 2008	9.059	9.279	9.002	9.279	14,381,146	+0.29(+3.21%)
Feb 22, 2008	9.346	9.346	8.730	8.990	28,045,466	-0.43(-4.60%)
Feb 21, 2008	9.716	9.728	9.379	9.424	9,399,370	-0.31(-3.17%)
Feb 20, 2008	9.596	9.733	9.432	9.733	13,676,190	-0.08(-0.77%)
Feb 19, 2008	10.09	10.24	9.763	9.808	16,951,008	-0.10(-1.04%)
Feb 18, 2008	9.773	9.930	9.731	9.911	0	+0.00(+0.00%)
Feb 15, 2008	9.773	9.930	9.731	9.911	10,226,427	+0.20(+2.04%)
Feb 14, 2008	9.900	10.03	9.688	9.713	13,562,597	+0.08(+0.87%)
Feb 13, 2008	9.464	9.666	9.464	9.629	14,243,045	+0.22(+2.38%)
Feb 12, 2008	9.145	9.688	9.145	9.406	17,359,520	+0.24(+2.62%)
Feb 11, 2008	8.945	9.202	8.845	9.165	22,124,040	-0.06(-0.65%)
Feb 08, 2008	9.189	9.304	9.109	9.225	17,063,438	-0.24(-2.50%)
Feb 07, 2008	9.346	9.613	9.209	9.462	14,928,503	-0.01(-0.11%)
Feb 06, 2008	9.761	9.761	9.439	9.472	10,578,434	-0.16(-1.70%)
Feb 05, 2008	9.955	9.998	9.589	9.636	14,308,827	-0.45(-4.47%)
Feb 04, 2008	10.40	10.40	10.01	10.09	9,598,170	-0.30(-2.92%)