Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.944	7.054	6.924	6.966	3,873,310	-0.12(-1.67%)
Dec 28, 2006	6.896	7.098	6.887	7.084	9,126,009	+0.19(+2.73%)
Dec 27, 2006	6.839	6.896	6.837	6.896	6,863,382	+0.17(+2.53%)
Dec 26, 2006	6.617	6.736	6.597	6.725	4,497,690	+0.21(+3.25%)
Dec 22, 2006	6.575	6.575	6.475	6.514	6,222,823	+0.04(+0.54%)
Dec 21, 2006	6.575	6.610	6.438	6.479	8,018,664	-0.11(-1.67%)
Dec 20, 2006	6.640	6.642	6.547	6.589	5,339,584	+0.00(+0.00%)
Dec 19, 2006	6.617	6.640	6.510	6.589	9,383,071	-0.12(-1.74%)
Dec 18, 2006	6.832	6.859	6.684	6.705	6,540,406	-0.13(-1.86%)
Dec 15, 2006	6.709	6.867	6.705	6.832	10,659,993	+0.16(+2.32%)
Dec 14, 2006	6.509	6.707	6.509	6.677	8,193,034	+0.28(+4.36%)
Dec 13, 2006	6.342	6.410	6.288	6.398	10,244,140	+0.22(+3.62%)
Dec 12, 2006	6.183	6.262	6.076	6.175	11,920,737	-0.15(-2.35%)
Dec 11, 2006	6.173	6.327	6.171	6.323	16,768,367	-0.15(-2.27%)
Dec 08, 2006	6.677	6.704	6.455	6.470	17,489,220	-0.20(-2.98%)
Dec 07, 2006	6.665	6.757	6.602	6.669	6,851,997	+0.11(+1.68%)
Dec 06, 2006	6.534	6.592	6.512	6.559	5,389,918	+0.03(+0.38%)
Dec 05, 2006	6.517	6.549	6.482	6.534	6,286,939	+0.01(+0.10%)
Dec 04, 2006	6.534	6.534	6.494	6.527	7,010,189	+0.04(+0.54%)
Dec 01, 2006	6.465	6.575	6.453	6.492	8,187,642	-0.00(-0.03%)
Nov 30, 2006	6.517	6.550	6.435	6.494	5,775,811	+0.03(+0.41%)
Nov 29, 2006	6.458	6.509	6.418	6.467	4,799,094	+0.08(+1.20%)
Nov 28, 2006	6.350	6.413	6.216	6.390	4,526,452	-0.01(-0.18%)
Nov 27, 2006	6.617	6.625	6.365	6.402	6,916,712	-0.16(-2.39%)
Nov 24, 2006	6.670	6.670	6.453	6.559	2,296,183	+0.00(+0.00%)
Nov 22, 2006	6.545	6.617	6.507	6.559	4,220,255	+0.02(+0.31%)
Nov 21, 2006	6.475	6.539	6.458	6.539	4,830,852	+0.14(+2.11%)
Nov 20, 2006	6.383	6.463	6.373	6.403	9,271,618	+0.05(+0.79%)
Nov 17, 2006	6.509	6.509	6.343	6.353	11,021,318	-0.16(-2.51%)
Nov 16, 2006	6.625	6.689	6.499	6.517	11,903,360	-0.07(-0.99%)
Nov 15, 2006	6.560	6.675	6.487	6.582	14,844,894	+0.24(+3.82%)
Nov 14, 2006	6.442	6.473	6.325	6.340	8,353,024	-0.07(-1.12%)
Nov 13, 2006	6.328	6.440	6.320	6.412	4,285,569	+0.07(+1.08%)
Nov 10, 2006	6.277	6.395	6.277	6.343	6,401,389	+0.11(+1.82%)
Nov 09, 2006	6.081	6.257	6.065	6.230	6,569,168	+0.20(+3.35%)
Nov 08, 2006	5.916	6.033	5.886	6.028	3,244,736	+0.11(+1.89%)
Nov 07, 2006	5.964	5.991	5.874	5.916	2,925,356	-0.05(-0.78%)
Nov 06, 2006	5.889	5.993	5.881	5.963	3,925,442	+0.07(+1.25%)
Nov 03, 2006	5.916	5.924	5.819	5.889	3,238,145	+0.02(+0.28%)
Nov 02, 2006	5.793	5.891	5.769	5.873	3,764,853	+0.11(+1.91%)
Nov 01, 2006	5.841	5.938	5.758	5.763	4,545,627	-0.10(-1.76%)
Oct 31, 2006	5.874	5.911	5.866	5.866	4,140,559	+0.00(+0.00%)
Oct 30, 2006	5.851	5.919	5.819	5.866	5,939,995	+0.07(+1.27%)
Oct 27, 2006	5.818	5.911	5.784	5.793	4,008,133	-0.07(-1.22%)
Oct 26, 2006	5.758	5.893	5.758	5.864	7,004,197	+0.13(+2.21%)
Oct 25, 2006	5.499	5.741	5.424	5.738	9,858,247	+0.22(+4.02%)
Oct 24, 2006	5.591	5.591	5.471	5.516	6,236,605	-0.03(-0.48%)
Oct 23, 2006	5.541	5.587	5.509	5.542	4,283,771	-0.07(-1.19%)
Oct 20, 2006	5.556	5.621	5.507	5.609	4,660,077	+0.05(+0.81%)
Oct 19, 2006	5.516	5.589	5.512	5.564	6,011,900	-0.05(-0.95%)
Oct 18, 2006	5.587	5.664	5.507	5.617	7,332,565	+0.15(+2.65%)
Oct 17, 2006	5.377	5.496	5.369	5.472	7,383,498	-0.05(-0.91%)
Oct 16, 2006	5.424	5.566	5.370	5.522	8,922,876	+0.13(+2.38%)
Oct 13, 2006	5.365	5.407	5.274	5.394	8,558,554	-0.00(-0.06%)
Oct 12, 2006	5.150	5.397	5.150	5.397	7,404,471	+0.24(+4.63%)
Oct 11, 2006	5.172	5.172	5.103	5.158	4,425,784	-0.04(-0.83%)
Oct 10, 2006	5.202	5.245	5.157	5.202	2,897,792	+0.01(+0.10%)
Oct 09, 2006	5.207	5.224	5.142	5.197	3,334,019	-0.05(-0.99%)
Oct 06, 2006	5.204	5.259	5.108	5.249	3,683,360	+0.05(+0.90%)
Oct 05, 2006	5.173	5.215	5.135	5.202	5,747,648	+0.03(+0.55%)
Oct 04, 2006	5.057	5.180	5.018	5.173	6,571,565	+0.10(+1.97%)
Oct 03, 2006	5.035	5.105	5.007	5.073	5,982,539	+0.04(+0.76%)
Oct 02, 2006	5.090	5.118	5.028	5.035	3,676,769	-0.09(-1.76%)
Sep 29, 2006	5.083	5.173	5.057	5.125	4,877,591	+0.01(+0.23%)
Sep 28, 2006	4.873	5.120	4.873	5.113	7,868,860	+0.08(+1.49%)
Sep 27, 2006	4.967	5.108	4.958	5.038	6,530,819	+0.09(+1.82%)
Sep 26, 2006	4.873	5.007	4.868	4.948	10,350,200	+0.15(+3.02%)
Sep 25, 2006	4.755	4.810	4.731	4.803	7,414,657	+0.07(+1.52%)
Sep 22, 2006	4.765	4.788	4.713	4.731	3,523,370	-0.07(-1.53%)
Sep 21, 2006	4.890	4.906	4.773	4.805	5,416,882	-0.07(-1.51%)
Sep 20, 2006	4.781	4.883	4.776	4.878	8,040,834	+0.19(+4.10%)
Sep 19, 2006	4.771	4.773	4.621	4.686	6,984,423	-0.09(-1.82%)
Sep 18, 2006	4.808	4.840	4.756	4.773	4,256,207	+0.02(+0.49%)
Sep 15, 2006	4.756	4.800	4.701	4.750	3,254,923	-0.04(-0.91%)
Sep 14, 2006	4.753	4.806	4.740	4.793	5,640,389	+0.07(+1.41%)
Sep 13, 2006	4.614	4.735	4.578	4.726	8,938,455	+0.18(+3.93%)
Sep 12, 2006	4.389	4.549	4.389	4.548	5,431,263	+0.18(+4.09%)
Sep 11, 2006	4.339	4.407	4.329	4.369	6,241,399	-0.13(-2.78%)
Sep 08, 2006	4.506	4.520	4.453	4.494	3,947,613	-0.01(-0.26%)
Sep 07, 2006	4.474	4.513	4.436	4.506	6,566,172	+0.01(+0.15%)
Sep 06, 2006	4.616	4.616	4.494	4.499	4,434,773	-0.12(-2.57%)
Sep 05, 2006	4.658	4.661	4.576	4.618	5,644,583	+0.00(+0.04%)
Sep 01, 2006	4.588	4.634	4.536	4.616	6,735,150	+0.16(+3.63%)
Aug 31, 2006	4.514	4.514	4.381	4.454	7,829,312	-0.03(-0.63%)
Aug 30, 2006	4.524	4.549	4.476	4.483	2,857,645	-0.07(-1.50%)
Aug 29, 2006	4.499	4.553	4.479	4.551	4,126,777	+0.08(+1.68%)
Aug 28, 2006	4.427	4.506	4.407	4.476	1,957,627	+0.07(+1.59%)
Aug 25, 2006	4.406	4.436	4.397	4.406	3,997,947	+0.00(+0.08%)
Aug 24, 2006	4.432	4.463	4.394	4.402	4,169,921	+0.01(+0.11%)
Aug 23, 2006	4.539	4.556	4.381	4.397	5,478,601	-0.16(-3.59%)
Aug 22, 2006	4.548	4.591	4.508	4.561	2,016,949	-0.00(-0.04%)
Aug 21, 2006	4.553	4.581	4.504	4.563	4,015,324	+0.00(+0.11%)
Aug 18, 2006	4.558	4.566	4.493	4.558	2,803,116	-0.05(-1.09%)
Aug 17, 2006	4.573	4.646	4.543	4.608	3,766,051	+0.00(+0.04%)
Aug 16, 2006	4.489	4.639	4.489	4.606	6,684,816	+0.15(+3.45%)
Aug 15, 2006	4.402	4.493	4.392	4.453	3,192,005	+0.09(+2.14%)
Aug 14, 2006	4.416	4.432	4.347	4.359	3,215,375	-0.06(-1.28%)
Aug 11, 2006	4.456	4.483	4.364	4.416	3,158,450	-0.08(-1.71%)
Aug 10, 2006	4.466	4.506	4.407	4.493	4,740,970	+0.03(+0.60%)
Aug 09, 2006	4.506	4.536	4.426	4.466	7,868,860	-0.04(-0.89%)
Aug 08, 2006	4.509	4.564	4.473	4.506	9,947,529	+0.12(+2.82%)
Aug 07, 2006	4.437	4.468	4.349	4.382	4,797,296	-0.06(-1.24%)
Aug 04, 2006	4.498	4.518	4.371	4.437	6,259,974	+0.02(+0.45%)
Aug 03, 2006	4.414	4.458	4.359	4.417	4,589,370	-0.01(-0.30%)
Aug 02, 2006	4.422	4.483	4.382	4.431	6,590,740	+0.09(+2.08%)
Aug 01, 2006	4.381	4.381	4.274	4.341	6,118,560	-0.02(-0.42%)
Jul 31, 2006	4.464	4.464	4.296	4.359	2,781,545	-0.02(-0.42%)
Jul 28, 2006	4.244	4.379	4.214	4.377	5,185,586	+0.21(+4.92%)
Jul 27, 2006	4.334	4.334	4.162	4.172	5,859,101	-0.12(-2.80%)
Jul 26, 2006	4.294	4.317	4.192	4.292	7,829,312	-0.05(-1.12%)
Jul 25, 2006	4.224	4.347	4.155	4.341	11,583,979	+0.12(+2.77%)
Jul 24, 2006	3.892	4.271	3.882	4.224	21,182,168	+0.51(+13.75%)
Jul 21, 2006	3.768	3.787	3.692	3.713	4,937,512	-0.02(-0.40%)
Jul 20, 2006	3.938	3.938	3.728	3.728	5,624,210	-0.11(-2.87%)
Jul 19, 2006	3.588	3.852	3.583	3.838	11,669,667	+0.25(+6.98%)
Jul 18, 2006	3.548	3.601	3.546	3.588	8,786,854	+0.04(+1.18%)
Jul 17, 2006	3.638	3.663	3.530	3.546	7,624,382	-0.12(-3.19%)
Jul 14, 2006	3.671	3.680	3.608	3.663	6,678,824	+0.04(+1.06%)
Jul 13, 2006	3.738	3.740	3.606	3.625	10,869,118	-0.11(-3.04%)
Jul 12, 2006	3.872	3.918	3.715	3.738	10,045,800	+0.03(+0.72%)
Jul 11, 2006	3.783	3.788	3.685	3.712	16,568,230	-0.10(-2.58%)
Jul 10, 2006	3.838	3.850	3.797	3.810	5,986,733	+0.03(+0.71%)
Jul 07, 2006	3.860	3.860	3.778	3.783	6,193,462	-0.08(-1.99%)
Jul 06, 2006	3.855	3.940	3.838	3.860	10,260,918	-0.07(-1.74%)
Jul 05, 2006	4.072	4.072	3.925	3.928	8,151,689	-0.17(-4.07%)
Jul 03, 2006	3.989	4.097	3.949	4.095	6,041,262	+0.15(+3.76%)
Jun 30, 2006	3.922	3.970	3.838	3.947	8,199,626	-0.06(-1.46%)
Jun 29, 2006	3.788	4.014	3.775	4.005	15,495,639	+0.25(+6.71%)
Jun 28, 2006	3.767	3.805	3.640	3.753	11,009,933	-0.01(-0.18%)
Jun 27, 2006	3.863	3.885	3.747	3.760	7,799,352	-0.09(-2.21%)
Jun 26, 2006	3.863	3.883	3.797	3.845	8,317,071	-0.08(-1.92%)
Jun 23, 2006	4.004	4.004	3.870	3.920	9,470,556	-0.13(-3.09%)
Jun 22, 2006	4.147	4.162	4.024	4.045	5,453,434	-0.09(-2.14%)
Jun 21, 2006	4.092	4.197	4.065	4.134	6,120,957	+0.04(+0.94%)
Jun 20, 2006	3.945	4.099	3.928	4.095	9,082,866	+0.15(+3.76%)
Jun 19, 2006	4.147	4.167	3.944	3.947	7,052,733	-0.19(-4.64%)
Jun 16, 2006	4.252	4.256	4.064	4.139	9,978,688	-0.13(-2.94%)
Jun 15, 2006	3.923	4.297	3.923	4.264	17,066,176	+0.42(+10.94%)
Jun 14, 2006	3.838	3.855	3.757	3.843	10,765,455	+0.09(+2.36%)
Jun 13, 2006	3.705	3.880	3.671	3.755	10,414,915	-0.03(-0.66%)
Jun 12, 2006	3.888	3.890	3.760	3.780	8,818,014	-0.16(-4.11%)
Jun 09, 2006	4.089	4.089	3.922	3.942	8,149,292	-0.01(-0.34%)
Jun 08, 2006	4.014	4.024	3.603	3.955	33,621,824	-0.18(-4.44%)
Jun 07, 2006	4.175	4.239	4.120	4.139	11,443,164	-0.08(-1.90%)
Jun 06, 2006	4.284	4.301	4.112	4.219	8,720,342	-0.03(-0.78%)
Jun 05, 2006	4.541	4.541	4.246	4.252	5,341,981	-0.29(-6.32%)
Jun 02, 2006	4.548	4.641	4.511	4.539	6,823,234	+0.06(+1.30%)
Jun 01, 2006	4.372	4.481	4.319	4.481	7,003,597	+0.04(+0.94%)
May 31, 2006	4.414	4.439	4.347	4.439	8,630,460	+0.05(+1.03%)
May 30, 2006	4.508	4.509	4.322	4.394	7,417,054	-0.20(-4.29%)
May 26, 2006	4.539	4.604	4.509	4.591	6,481,084	+0.10(+2.12%)
May 25, 2006	4.449	4.509	4.257	4.496	9,884,013	+0.14(+3.22%)
May 24, 2006	4.306	4.489	4.217	4.356	11,413,204	-0.10(-2.21%)
May 23, 2006	4.506	4.586	4.451	4.454	12,132,259	+0.06(+1.37%)
May 22, 2006	4.422	4.439	4.197	4.394	11,519,264	-0.16(-3.48%)
May 19, 2006	4.536	4.619	4.422	4.553	7,768,792	-0.05(-1.09%)
May 18, 2006	4.623	4.648	4.548	4.603	4,875,194	-0.03(-0.72%)
May 17, 2006	4.848	4.850	4.539	4.636	8,499,832	-0.21(-4.40%)
May 16, 2006	4.656	4.908	4.656	4.850	5,202,364	+0.22(+4.80%)
May 15, 2006	4.678	4.681	4.619	4.628	7,665,727	-0.16(-3.41%)
May 12, 2006	4.865	4.865	4.745	4.791	5,422,874	-0.15(-3.07%)
May 11, 2006	5.007	5.123	4.891	4.943	4,714,006	-0.11(-2.15%)
May 10, 2006	5.040	5.130	5.032	5.052	4,091,424	+0.02(+0.40%)
May 09, 2006	5.027	5.045	4.931	5.032	2,069,081	+0.00(+0.10%)
May 08, 2006	5.007	5.035	4.973	5.027	5,516,951	+0.03(+0.57%)
May 05, 2006	5.023	5.038	4.990	4.998	4,700,224	-0.03(-0.50%)
May 04, 2006	4.962	5.038	4.923	5.023	10,778,637	+0.11(+2.31%)
May 03, 2006	4.988	5.020	4.850	4.910	10,764,855	-0.05(-0.94%)
May 02, 2006	4.856	4.973	4.856	4.957	13,780,693	+0.18(+3.77%)
May 01, 2006	4.698	4.818	4.698	4.776	13,645,870	+0.20(+4.34%)
Apr 28, 2006	4.486	4.698	4.486	4.578	10,636,624	+0.29(+6.73%)
Apr 27, 2006	4.606	4.611	4.284	4.289	15,333,852	-0.29(-6.38%)
Apr 26, 2006	4.538	4.603	4.526	4.581	3,573,704	+0.09(+1.93%)
Apr 25, 2006	4.501	4.553	4.454	4.494	4,258,005	-0.05(-1.07%)
Apr 24, 2006	4.673	4.673	4.456	4.543	7,231,897	-0.15(-3.17%)
Apr 21, 2006	4.745	4.748	4.678	4.691	4,017,721	-0.01(-0.14%)
Apr 20, 2006	4.469	4.730	4.469	4.698	16,030,736	+0.17(+3.76%)
Apr 19, 2006	4.623	4.623	4.526	4.528	4,472,523	-0.06(-1.27%)
Apr 18, 2006	4.589	4.608	4.554	4.586	7,527,908	+0.10(+2.16%)
Apr 17, 2006	4.618	4.618	4.466	4.489	6,759,718	+0.07(+1.62%)
Apr 13, 2006	4.421	4.459	4.371	4.417	7,158,194	-0.00(-0.08%)
Apr 12, 2006	4.506	4.523	4.406	4.421	11,852,426	-0.10(-2.18%)
Apr 11, 2006	4.673	4.674	4.519	4.519	7,883,242	-0.15(-3.11%)
Apr 10, 2006	4.705	4.705	4.658	4.664	5,271,274	-0.04(-0.89%)
Apr 07, 2006	4.838	4.840	4.705	4.706	4,545,627	-0.13(-2.73%)
Apr 06, 2006	4.903	4.987	4.828	4.838	5,812,962	-0.05(-1.06%)
Apr 05, 2006	4.881	4.950	4.865	4.890	7,414,657	-0.03(-0.68%)
Apr 04, 2006	4.900	4.950	4.848	4.923	5,531,332	-0.05(-0.97%)
Apr 03, 2006	4.756	5.012	4.756	4.972	10,855,936	+0.35(+7.62%)
Mar 31, 2006	4.681	4.715	4.619	4.619	6,443,334	-0.04(-0.82%)
Mar 30, 2006	4.701	4.756	4.639	4.658	7,771,788	-0.08(-1.73%)
Mar 29, 2006	4.786	4.810	4.726	4.740	5,748,247	-0.06(-1.15%)
Mar 28, 2006	4.816	4.826	4.771	4.795	2,966,102	-0.02(-0.42%)
Mar 27, 2006	4.833	4.840	4.765	4.815	3,879,302	-0.02(-0.35%)
Mar 24, 2006	4.840	4.860	4.818	4.831	3,202,791	+0.03(+0.70%)
Mar 23, 2006	4.831	4.835	4.720	4.798	5,289,250	-0.08(-1.61%)
Mar 22, 2006	4.756	4.896	4.756	4.876	4,470,126	+0.03(+0.59%)
Mar 21, 2006	4.925	4.946	4.811	4.848	2,939,737	-0.08(-1.59%)
Mar 20, 2006	4.906	4.936	4.806	4.926	6,024,484	+0.03(+0.68%)
Mar 17, 2006	4.866	4.923	4.818	4.893	7,916,198	-0.03(-0.68%)
Mar 16, 2006	5.040	5.040	4.916	4.926	4,166,325	-0.08(-1.67%)
Mar 15, 2006	4.973	5.015	4.943	5.010	2,576,614	+0.06(+1.15%)
Mar 14, 2006	5.045	5.048	4.898	4.953	5,083,720	-0.05(-1.07%)
Mar 13, 2006	4.998	5.023	4.975	5.007	3,789,420	+0.01(+0.17%)
Mar 10, 2006	4.965	5.015	4.928	4.998	4,609,144	+0.09(+1.80%)
Mar 09, 2006	4.865	4.940	4.865	4.910	6,313,304	+0.07(+1.45%)
Mar 08, 2006	4.865	4.973	4.723	4.840	15,421,936	-0.13(-2.62%)
Mar 07, 2006	5.090	5.092	4.952	4.970	5,525,340	-0.22(-4.18%)
Mar 06, 2006	5.302	5.312	5.172	5.187	3,620,443	-0.11(-2.14%)
Mar 03, 2006	5.290	5.380	5.290	5.300	3,245,935	-0.01(-0.25%)
Mar 02, 2006	5.365	5.390	5.290	5.314	4,435,971	-0.07(-1.30%)
Mar 01, 2006	5.190	5.427	5.190	5.384	5,441,450	+0.26(+5.05%)
Feb 28, 2006	5.212	5.257	5.082	5.125	4,617,533	-0.09(-1.67%)
Feb 27, 2006	5.137	5.240	5.132	5.212	5,088,514	+0.10(+1.99%)
Feb 24, 2006	5.098	5.183	5.093	5.110	4,020,117	+0.02(+0.39%)
Feb 23, 2006	5.102	5.115	5.055	5.090	2,950,523	-0.09(-1.71%)
Feb 22, 2006	5.027	5.200	5.005	5.178	5,996,920	+0.11(+2.14%)
Feb 21, 2006	5.132	5.170	5.032	5.070	5,035,184	-0.02(-0.39%)
Feb 17, 2006	5.170	5.172	5.080	5.090	3,567,113	-0.11(-2.06%)
Feb 16, 2006	5.053	5.215	5.008	5.197	3,063,774	+0.14(+2.74%)
Feb 15, 2006	5.020	5.062	4.993	5.058	3,060,778	+0.04(+0.83%)
Feb 14, 2006	4.973	5.047	4.928	5.017	4,951,893	+0.02(+0.43%)
Feb 13, 2006	5.083	5.168	4.983	4.995	2,559,237	-0.17(-3.20%)
Feb 10, 2006	5.075	5.215	5.072	5.160	2,238,658	+0.03(+0.55%)
Feb 09, 2006	5.132	5.197	5.040	5.132	4,708,014	+0.11(+2.23%)
Feb 08, 2006	5.048	5.087	5.007	5.020	4,220,854	-0.11(-2.05%)
Feb 07, 2006	5.255	5.299	5.073	5.125	4,880,587	-0.13(-2.48%)
Feb 06, 2006	5.157	5.265	5.157	5.255	4,917,738	+0.19(+3.72%)
Feb 03, 2006	5.015	5.110	4.925	5.067	6,803,460	-0.02(-0.30%)
Feb 02, 2006	5.265	5.274	5.003	5.082	11,338,302	-0.24(-4.58%)
Feb 01, 2006	5.182	5.347	5.173	5.325	6,671,634	+0.08(+1.56%)
Jan 31, 2006	5.173	5.297	5.172	5.244	4,678,652	+0.00(+0.03%)
Jan 30, 2006	5.107	5.407	5.098	5.242	6,104,778	-0.03(-0.54%)
Jan 27, 2006	5.342	5.410	5.220	5.270	5,694,318	-0.07(-1.31%)
Jan 26, 2006	5.132	5.354	5.123	5.340	7,710,668	+0.17(+3.19%)
Jan 25, 2006	5.037	5.225	5.032	5.175	5,466,018	+0.14(+2.75%)
Jan 24, 2006	4.925	5.048	4.923	5.037	4,750,558	+0.11(+2.17%)
Jan 23, 2006	4.898	5.017	4.890	4.930	3,570,109	-0.01(-0.20%)
Jan 20, 2006	5.007	5.102	4.888	4.940	8,106,149	-0.04(-0.74%)
Jan 19, 2006	4.840	5.065	4.835	4.977	6,167,096	+0.23(+4.85%)
Jan 18, 2006	4.339	4.816	4.339	4.746	10,151,861	-0.08(-1.59%)
Jan 17, 2006	4.982	4.982	4.808	4.823	10,077,559	-0.17(-3.34%)
Jan 13, 2006	5.023	5.040	4.982	4.990	4,828,455	-0.05(-0.99%)
Jan 12, 2006	5.007	5.040	4.992	5.040	5,811,763	-0.04(-0.69%)
Jan 11, 2006	4.977	5.118	4.906	5.075	8,589,714	+0.05(+1.00%)
Jan 10, 2006	5.148	5.153	4.977	5.025	9,478,346	-0.20(-3.80%)
Jan 09, 2006	5.257	5.257	5.167	5.224	4,483,309	-0.06(-1.17%)
Jan 06, 2006	5.133	5.290	5.133	5.285	6,224,022	+0.13(+2.53%)
Jan 05, 2006	5.157	5.173	5.090	5.155	6,355,848	-0.07(-1.31%)
Jan 04, 2006	4.973	5.270	4.973	5.224	10,736,692	+0.24(+4.82%)