Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2006	4.906	4.995	4.893	4.983	7,113,852	+0.18(+3.68%)
Dec 30, 2005	4.923	4.933	4.781	4.806	5,109,486	-0.11(-2.27%)
Dec 29, 2005	4.840	4.931	4.820	4.918	4,162,131	+0.07(+1.38%)
Dec 28, 2005	4.798	4.856	4.791	4.851	1,925,270	+0.08(+1.61%)
Dec 27, 2005	4.840	4.906	4.775	4.775	3,244,137	-0.13(-2.62%)
Dec 23, 2005	4.856	5.173	4.848	4.903	3,154,255	+0.02(+0.44%)
Dec 22, 2005	4.765	4.890	4.758	4.881	6,197,656	+0.11(+2.24%)
Dec 21, 2005	4.721	4.781	4.721	4.775	4,174,714	+0.07(+1.45%)
Dec 20, 2005	4.691	4.740	4.683	4.706	4,761,344	-0.03(-0.70%)
Dec 19, 2005	4.693	4.756	4.691	4.740	6,366,035	+0.01(+0.11%)
Dec 16, 2005	4.674	4.756	4.674	4.735	4,374,252	+0.11(+2.42%)
Dec 15, 2005	4.641	4.648	4.574	4.623	4,226,846	-0.03(-0.57%)
Dec 14, 2005	4.644	4.673	4.631	4.649	4,112,396	+0.01(+0.14%)
Dec 13, 2005	4.539	4.649	4.539	4.643	7,038,352	+0.08(+1.64%)
Dec 12, 2005	4.516	4.579	4.511	4.568	7,714,863	+0.10(+2.28%)
Dec 09, 2005	4.546	4.548	4.464	4.466	8,708,358	+0.00(+0.04%)
Dec 08, 2005	4.533	4.533	4.464	4.464	6,354,051	-0.09(-1.87%)
Dec 07, 2005	4.571	4.823	4.546	4.549	19,937,602	+0.04(+0.96%)
Dec 06, 2005	4.339	4.506	4.274	4.506	9,126,608	+0.13(+2.94%)
Dec 05, 2005	4.422	4.424	4.309	4.377	4,769,133	-0.05(-1.21%)
Dec 02, 2005	4.459	4.516	4.389	4.431	6,147,922	+0.03(+0.76%)
Dec 01, 2005	4.306	4.473	4.272	4.397	11,054,874	+0.15(+3.46%)
Nov 30, 2005	4.227	4.272	4.206	4.251	6,860,985	+0.06(+1.39%)
Nov 29, 2005	4.105	4.197	4.105	4.192	8,433,918	+0.09(+2.11%)
Nov 28, 2005	4.172	4.180	4.097	4.105	5,322,207	-0.04(-0.97%)
Nov 25, 2005	4.114	4.172	4.097	4.145	6,775,297	+0.06(+1.39%)
Nov 23, 2005	4.114	4.164	4.082	4.089	6,535,612	-0.00(-0.08%)
Nov 22, 2005	4.134	4.142	4.084	4.092	5,428,267	-0.08(-1.84%)
Nov 21, 2005	4.229	4.229	4.144	4.169	3,544,942	-0.07(-1.61%)
Nov 18, 2005	4.264	4.267	4.182	4.237	1,883,325	-0.02(-0.39%)
Nov 17, 2005	4.284	4.294	4.231	4.254	2,759,973	-0.03(-0.70%)
Nov 16, 2005	4.232	4.284	4.214	4.284	2,278,805	+0.09(+2.23%)
Nov 15, 2005	4.227	4.328	4.172	4.191	3,335,817	-0.03(-0.79%)
Nov 14, 2005	4.249	4.272	4.180	4.224	4,026,709	-0.01(-0.24%)
Nov 11, 2005	4.009	4.256	4.009	4.234	7,206,131	+0.25(+6.15%)
Nov 10, 2005	3.913	4.014	3.913	3.989	3,978,772	-0.02(-0.38%)
Nov 09, 2005	3.974	4.047	3.974	4.004	2,574,816	+0.01(+0.17%)
Nov 08, 2005	3.972	4.069	3.972	3.997	2,894,796	+0.06(+1.53%)
Nov 07, 2005	3.982	4.044	3.937	3.937	2,061,291	-0.04(-1.09%)
Nov 04, 2005	4.130	4.154	3.980	3.980	2,007,362	-0.12(-2.81%)
Nov 03, 2005	4.089	4.132	4.072	4.095	3,058,980	+0.03(+0.78%)
Nov 02, 2005	4.072	4.089	4.014	4.064	3,125,493	-0.01(-0.20%)
Nov 01, 2005	3.964	4.104	3.964	4.072	4,550,421	+0.13(+3.17%)
Oct 31, 2005	3.880	3.977	3.805	3.947	3,061,976	+0.18(+4.69%)
Oct 28, 2005	3.663	3.783	3.663	3.770	1,680,791	+0.09(+2.50%)
Oct 27, 2005	3.745	3.745	3.660	3.678	3,341,209	-0.08(-2.22%)
Oct 26, 2005	3.855	3.883	3.755	3.762	2,453,176	-0.04(-0.92%)
Oct 25, 2005	3.822	3.870	3.750	3.797	1,993,580	+0.01(+0.26%)
Oct 24, 2005	3.855	3.880	3.777	3.787	4,063,860	-0.12(-3.03%)
Oct 21, 2005	3.944	3.982	3.858	3.905	3,827,171	+0.02(+0.60%)
Oct 20, 2005	3.922	3.940	3.872	3.882	6,758,519	-0.08(-1.94%)
Oct 19, 2005	3.805	3.959	3.671	3.959	8,310,480	+0.17(+4.36%)
Oct 18, 2005	3.853	3.858	3.758	3.793	4,412,003	-0.11(-2.86%)
Oct 17, 2005	3.838	3.918	3.820	3.905	3,914,057	+0.08(+2.05%)
Oct 14, 2005	3.888	3.888	3.800	3.827	5,679,337	-0.08(-2.01%)
Oct 13, 2005	3.967	4.022	3.843	3.905	7,557,270	-0.02(-0.51%)
Oct 12, 2005	4.055	4.079	3.902	3.925	6,264,768	-0.17(-4.16%)
Oct 11, 2005	4.130	4.206	4.089	4.095	3,630,030	+0.01(+0.16%)
Oct 10, 2005	4.134	4.144	4.064	4.089	3,180,620	-0.02(-0.49%)
Oct 07, 2005	3.940	4.127	3.940	4.109	8,031,247	+0.17(+4.28%)
Oct 06, 2005	4.047	4.089	3.890	3.940	9,022,345	-0.21(-4.95%)
Oct 05, 2005	4.523	4.533	4.145	4.145	8,770,077	-0.38(-8.34%)
Oct 04, 2005	4.636	4.648	4.511	4.523	5,611,626	-0.11(-2.45%)
Oct 03, 2005	4.706	4.720	4.626	4.636	4,485,706	-0.08(-1.66%)
Sep 30, 2005	4.514	4.728	4.509	4.715	5,008,219	+0.21(+4.59%)
Sep 29, 2005	4.439	4.537	4.397	4.508	4,999,830	+0.08(+1.89%)
Sep 28, 2005	4.523	4.589	4.386	4.424	7,198,941	-0.09(-1.96%)
Sep 27, 2005	4.366	4.518	4.359	4.513	5,374,937	+0.24(+5.50%)
Sep 26, 2005	4.356	4.397	4.272	4.277	6,643,471	-0.07(-1.61%)
Sep 23, 2005	4.347	4.361	4.297	4.347	5,593,051	+0.05(+1.16%)
Sep 22, 2005	4.389	4.414	4.272	4.297	10,192,008	-0.20(-4.42%)
Sep 21, 2005	4.389	4.569	4.389	4.496	6,564,974	+0.11(+2.43%)
Sep 20, 2005	4.381	4.431	4.341	4.389	4,539,635	+0.14(+3.22%)
Sep 19, 2005	4.257	4.339	4.236	4.252	3,200,394	-0.00(-0.08%)
Sep 16, 2005	4.182	4.272	4.175	4.256	4,576,187	+0.09(+2.25%)
Sep 15, 2005	4.072	4.174	4.072	4.162	3,000,257	+0.10(+2.51%)
Sep 14, 2005	4.039	4.105	4.039	4.060	3,468,243	+0.03(+0.62%)
Sep 13, 2005	4.039	4.039	3.980	4.035	4,937,512	+0.03(+0.71%)
Sep 12, 2005	4.005	4.022	3.964	4.007	4,860,813	+0.00(+0.12%)
Sep 09, 2005	4.012	4.024	3.989	4.002	3,102,124	+0.02(+0.55%)
Sep 08, 2005	4.005	4.005	3.972	3.980	3,679,165	+0.08(+2.14%)
Sep 07, 2005	4.022	4.022	3.897	3.897	3,248,931	-0.11(-2.71%)
Sep 06, 2005	4.009	4.034	3.985	4.005	3,461,651	+0.06(+1.39%)
Sep 02, 2005	3.964	3.985	3.922	3.950	1,624,465	+0.03(+0.77%)
Sep 01, 2005	3.872	3.960	3.862	3.920	2,370,485	+0.02(+0.47%)
Aug 31, 2005	3.880	3.902	3.807	3.902	2,942,733	+0.04(+0.95%)
Aug 30, 2005	3.858	3.937	3.830	3.865	2,553,844	+0.04(+1.14%)
Aug 29, 2005	3.800	3.822	3.735	3.822	2,617,361	+0.02(+0.57%)
Aug 26, 2005	3.878	3.878	3.782	3.800	3,725,305	-0.06(-1.64%)
Aug 25, 2005	3.813	3.880	3.803	3.863	2,750,985	+0.04(+1.00%)
Aug 24, 2005	3.905	3.922	3.820	3.825	3,636,022	-0.05(-1.38%)
Aug 23, 2005	3.923	3.970	3.862	3.878	4,752,355	-0.18(-4.40%)
Aug 22, 2005	4.055	4.079	4.010	4.057	1,445,900	+0.00(+0.08%)
Aug 19, 2005	4.079	4.079	4.035	4.054	2,667,694	+0.02(+0.41%)
Aug 18, 2005	4.089	4.089	4.014	4.037	2,638,333	-0.05(-1.27%)
Aug 17, 2005	4.124	4.162	4.089	4.089	2,333,933	-0.03(-0.81%)
Aug 16, 2005	4.231	4.256	4.120	4.122	3,703,134	-0.11(-2.56%)
Aug 15, 2005	4.219	4.251	4.202	4.231	4,329,910	+0.01(+0.32%)
Aug 12, 2005	4.301	4.304	4.216	4.217	4,708,613	-0.06(-1.48%)
Aug 11, 2005	4.272	4.286	4.247	4.281	4,528,250	+0.08(+1.95%)
Aug 10, 2005	4.209	4.274	4.197	4.199	2,763,568	+0.09(+2.07%)
Aug 09, 2005	4.039	4.164	4.027	4.114	3,500,001	+0.15(+3.75%)
Aug 08, 2005	3.922	4.037	3.880	3.965	4,116,591	+0.00(+0.04%)
Aug 05, 2005	4.039	4.044	3.892	3.964	8,593,309	-0.09(-2.30%)
Aug 04, 2005	4.201	4.219	4.055	4.057	3,458,655	-0.14(-3.38%)
Aug 03, 2005	4.150	4.239	4.149	4.199	4,582,778	-0.00(-0.04%)
Aug 02, 2005	4.206	4.232	4.174	4.201	5,585,860	-0.04(-0.91%)
Aug 01, 2005	4.034	4.453	4.034	4.239	6,376,821	-0.17(-3.82%)
Jul 29, 2005	4.256	4.447	4.256	4.407	4,878,789	+0.15(+3.41%)
Jul 28, 2005	4.239	4.286	4.231	4.262	2,913,372	+0.03(+0.79%)
Jul 27, 2005	4.322	4.336	4.204	4.229	2,571,820	+0.02(+0.56%)
Jul 26, 2005	4.307	4.317	4.175	4.206	4,386,836	-0.02(-0.51%)
Jul 25, 2005	4.239	4.271	4.212	4.227	3,536,553	+0.17(+4.11%)
Jul 22, 2005	4.052	4.090	4.025	4.060	1,804,229	+0.06(+1.54%)
Jul 21, 2005	4.005	4.042	3.972	3.999	1,927,067	-0.00(-0.04%)
Jul 20, 2005	3.972	4.022	3.944	4.000	1,991,782	-0.01(-0.13%)
Jul 19, 2005	3.930	4.007	3.920	4.005	1,527,393	+0.10(+2.52%)
Jul 18, 2005	3.944	3.944	3.900	3.907	1,995,378	-0.01(-0.17%)
Jul 15, 2005	3.883	3.959	3.870	3.913	2,556,241	+0.03(+0.77%)
Jul 14, 2005	3.955	4.007	3.867	3.883	6,369,630	-0.16(-3.84%)
Jul 13, 2005	4.089	4.089	4.030	4.039	9,837,873	-0.03(-0.82%)
Jul 12, 2005	4.122	4.139	4.050	4.072	2,993,067	-0.04(-0.85%)
Jul 11, 2005	4.110	4.162	4.039	4.107	3,607,859	+0.05(+1.32%)
Jul 08, 2005	3.845	4.065	3.843	4.054	8,799,438	+0.21(+5.43%)
Jul 07, 2005	3.752	3.903	3.752	3.845	4,041,689	+0.04(+1.14%)
Jul 06, 2005	3.805	3.822	3.763	3.802	2,049,307	+0.01(+0.35%)
Jul 05, 2005	3.671	3.822	3.671	3.788	4,343,692	+0.12(+3.18%)
Jul 01, 2005	3.671	3.705	3.663	3.671	1,930,663	+0.03(+0.69%)
Jun 30, 2005	3.680	3.703	3.645	3.646	2,828,283	-0.01(-0.23%)
Jun 29, 2005	3.663	3.688	3.645	3.655	4,682,247	-0.04(-1.04%)
Jun 28, 2005	3.698	3.715	3.687	3.693	2,106,831	-0.01(-0.14%)
Jun 27, 2005	3.675	3.708	3.640	3.698	3,642,613	+0.05(+1.42%)
Jun 24, 2005	3.638	3.695	3.631	3.646	1,671,204	-0.00(-0.09%)
Jun 23, 2005	3.712	3.712	3.638	3.650	3,180,620	-0.06(-1.62%)
Jun 22, 2005	3.712	3.747	3.694	3.710	1,940,250	+0.00(+0.05%)
Jun 21, 2005	3.690	3.747	3.690	3.708	4,585,175	+0.03(+0.77%)
Jun 20, 2005	3.638	3.687	3.621	3.680	1,763,482	-0.01(-0.23%)
Jun 17, 2005	3.675	3.690	3.661	3.688	3,345,404	+0.02(+0.41%)
Jun 16, 2005	3.596	3.685	3.575	3.673	2,621,555	+0.00(+0.00%)
Jun 15, 2005	3.693	3.705	3.650	3.673	3,081,151	-0.01(-0.14%)
Jun 14, 2005	3.671	3.725	3.666	3.678	2,475,347	-0.02(-0.45%)
Jun 13, 2005	3.697	3.732	3.676	3.695	7,058,126	+0.07(+1.89%)
Jun 10, 2005	3.621	3.636	3.613	3.626	2,824,688	-0.02(-0.64%)
Jun 09, 2005	3.603	3.651	3.588	3.650	3,026,623	+0.04(+0.97%)
Jun 08, 2005	3.606	3.625	3.601	3.615	3,965,589	+0.01(+0.28%)
Jun 07, 2005	3.536	3.618	3.531	3.605	8,660,421	+0.10(+2.71%)
Jun 06, 2005	3.465	3.510	3.422	3.510	4,795,499	+0.09(+2.64%)
Jun 03, 2005	3.338	3.423	3.329	3.419	3,733,095	+0.12(+3.48%)
Jun 02, 2005	3.273	3.328	3.273	3.304	2,376,477	+0.00(+0.00%)
Jun 01, 2005	3.238	3.323	3.229	3.304	1,581,921	+0.06(+1.90%)
May 31, 2005	3.224	3.288	3.221	3.243	5,032,787	-0.02(-0.72%)
May 27, 2005	3.254	3.279	3.236	3.266	1,831,793	+0.01(+0.36%)
May 26, 2005	3.261	3.268	3.226	3.254	2,043,315	+0.04(+1.09%)
May 25, 2005	3.253	3.253	3.206	3.219	2,020,545	-0.01(-0.41%)
May 24, 2005	3.214	3.246	3.209	3.233	4,649,291	-0.03(-1.02%)
May 23, 2005	3.079	3.293	3.054	3.266	4,305,942	-0.06(-1.76%)
May 20, 2005	3.331	3.346	3.263	3.324	1,684,386	+0.00(+0.10%)
May 19, 2005	3.354	3.371	3.294	3.321	2,040,319	-0.05(-1.53%)
May 18, 2005	3.193	3.379	3.193	3.373	4,691,236	+0.16(+4.93%)
May 17, 2005	3.223	3.223	3.188	3.214	2,315,357	-0.05(-1.53%)
May 16, 2005	3.196	3.269	3.196	3.264	1,062,404	+0.08(+2.46%)
May 13, 2005	3.203	3.204	3.171	3.186	2,433,402	-0.02(-0.52%)
May 12, 2005	3.263	3.263	3.172	3.203	2,810,307	-0.06(-1.89%)
May 11, 2005	3.279	3.308	3.254	3.264	2,033,727	-0.02(-0.46%)
May 10, 2005	3.321	3.346	3.279	3.279	3,121,298	-0.03(-0.76%)
May 09, 2005	3.263	3.318	3.248	3.304	2,758,775	+0.06(+1.80%)
May 06, 2005	3.254	3.255	3.204	3.246	1,926,468	+0.02(+0.57%)
May 05, 2005	3.271	3.279	3.193	3.228	2,957,713	+0.03(+0.94%)
May 04, 2005	3.087	3.221	3.087	3.198	2,613,765	+0.11(+3.57%)
May 03, 2005	3.137	3.137	3.039	3.087	3,862,524	-0.05(-1.65%)
May 02, 2005	3.062	3.169	3.059	3.139	4,362,268	+0.12(+4.04%)
Apr 29, 2005	2.987	3.037	2.921	3.017	4,636,108	-0.04(-1.31%)
Apr 28, 2005	3.112	3.114	3.026	3.057	5,775,211	-0.10(-3.02%)
Apr 27, 2005	3.154	3.162	3.124	3.152	2,789,934	-0.04(-1.31%)
Apr 26, 2005	3.189	3.213	3.189	3.194	3,580,295	-0.06(-1.75%)
Apr 25, 2005	3.254	3.268	3.234	3.251	2,876,220	+0.03(+0.99%)
Apr 22, 2005	3.223	3.253	3.152	3.219	2,350,711	-0.00(-0.10%)
Apr 21, 2005	3.167	3.229	3.156	3.223	2,003,167	+0.10(+3.04%)
Apr 20, 2005	3.244	3.254	3.104	3.127	3,226,161	-0.12(-3.65%)
Apr 19, 2005	3.216	3.254	3.204	3.246	3,003,253	+0.02(+0.57%)
Apr 18, 2005	3.096	3.241	3.087	3.228	4,033,300	+0.09(+2.87%)
Apr 15, 2005	3.156	3.188	3.131	3.137	4,306,541	-0.04(-1.36%)
Apr 14, 2005	3.213	3.238	3.167	3.181	4,737,974	-0.12(-3.54%)
Apr 13, 2005	3.371	3.379	3.298	3.298	1,580,723	-0.05(-1.45%)
Apr 12, 2005	3.296	3.361	3.296	3.346	3,727,702	+0.09(+2.87%)
Apr 11, 2005	3.324	3.326	3.243	3.253	3,787,024	-0.12(-3.42%)
Apr 08, 2005	3.416	3.450	3.338	3.368	1,835,987	-0.05(-1.46%)
Apr 07, 2005	3.388	3.446	3.311	3.418	2,109,228	-0.02(-0.58%)
Apr 06, 2005	3.413	3.461	3.404	3.438	5,279,063	+0.04(+1.23%)
Apr 05, 2005	3.384	3.441	3.384	3.396	2,644,924	-0.01(-0.25%)
Apr 04, 2005	3.481	3.488	3.386	3.404	5,313,218	-0.06(-1.69%)
Apr 01, 2005	3.630	3.630	3.461	3.463	3,462,250	+0.01(+0.14%)
Mar 31, 2005	3.354	3.458	3.339	3.458	7,584,834	+0.19(+5.88%)
Mar 30, 2005	3.176	3.288	3.171	3.266	3,542,545	+0.12(+3.71%)
Mar 29, 2005	3.238	3.294	3.129	3.149	7,624,981	-0.20(-5.98%)
Mar 28, 2005	3.446	3.450	3.338	3.349	3,251,927	-0.07(-2.15%)
Mar 24, 2005	3.379	3.423	3.371	3.423	4,972,866	+0.04(+1.28%)
Mar 23, 2005	3.463	3.465	3.376	3.379	7,656,739	-0.09(-2.64%)
Mar 22, 2005	3.471	3.563	3.438	3.471	9,606,577	-0.09(-2.62%)
Mar 21, 2005	3.620	3.633	3.525	3.565	6,750,130	-0.05(-1.48%)
Mar 18, 2005	3.588	3.663	3.580	3.618	22,761,692	+0.10(+2.70%)
Mar 17, 2005	3.488	3.556	3.445	3.523	3,658,193	+0.06(+1.64%)
Mar 16, 2005	3.468	3.530	3.429	3.466	4,241,826	+0.00(+0.00%)
Mar 15, 2005	3.438	3.505	3.421	3.466	2,788,735	+0.05(+1.37%)
Mar 14, 2005	3.418	3.448	3.414	3.419	3,510,787	-0.02(-0.53%)
Mar 11, 2005	3.413	3.445	3.413	3.438	6,923,303	+0.03(+0.98%)
Mar 10, 2005	3.446	3.471	3.363	3.404	3,207,585	-0.04(-1.21%)
Mar 09, 2005	3.546	3.550	3.429	3.446	4,543,230	-0.04(-1.10%)
Mar 08, 2005	3.638	3.642	3.478	3.485	5,005,822	-0.18(-4.87%)
Mar 07, 2005	3.697	3.705	3.643	3.663	2,888,804	-0.01(-0.18%)
Mar 04, 2005	3.705	3.715	3.666	3.670	4,721,796	+0.00(+0.00%)
Mar 03, 2005	3.705	3.707	3.653	3.670	6,986,819	+0.00(+0.09%)
Mar 02, 2005	3.800	3.822	3.666	3.666	6,653,657	-0.09(-2.36%)