Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.538	3.595	3.538	3.562	4,847,675	+0.07(+2.07%)
Feb 25, 2005	3.420	3.494	3.415	3.489	3,730,350	+0.07(+1.93%)
Feb 24, 2005	3.420	3.436	3.401	3.423	1,438,468	+0.01(+0.28%)
Feb 23, 2005	3.412	3.423	3.365	3.414	2,805,712	+0.00(+0.05%)
Feb 22, 2005	3.420	3.460	3.408	3.412	2,698,876	-0.05(-1.36%)
Feb 18, 2005	3.483	3.488	3.452	3.460	1,835,922	-0.03(-0.90%)
Feb 17, 2005	3.499	3.502	3.478	3.491	1,811,121	+0.03(+0.91%)
Feb 16, 2005	3.445	3.461	3.420	3.460	1,841,646	+0.00(+0.00%)
Feb 15, 2005	3.461	3.482	3.433	3.460	2,756,109	+0.00(+0.00%)
Feb 14, 2005	3.499	3.505	3.460	3.460	2,911,912	+0.10(+2.95%)
Feb 11, 2005	3.287	3.360	3.285	3.360	2,705,235	+0.04(+1.18%)
Feb 10, 2005	3.349	3.364	3.321	3.321	2,756,745	+0.00(+0.09%)
Feb 09, 2005	3.334	3.338	3.294	3.318	3,013,660	-0.00(-0.05%)
Feb 08, 2005	3.315	3.334	3.290	3.320	4,314,132	-0.02(-0.71%)
Feb 07, 2005	3.279	3.364	3.272	3.343	3,044,185	+0.06(+1.97%)
Feb 04, 2005	3.170	3.279	3.170	3.279	2,624,472	+0.07(+2.21%)
Feb 03, 2005	3.176	3.217	3.167	3.208	1,647,052	+0.03(+0.99%)
Feb 02, 2005	3.220	3.220	3.161	3.176	2,154,522	-0.04(-1.37%)
Feb 01, 2005	3.128	3.232	3.077	3.220	4,454,036	+0.13(+4.12%)
Jan 31, 2005	2.988	3.093	2.988	3.093	2,766,284	+0.15(+5.07%)
Jan 28, 2005	2.972	2.981	2.922	2.944	953,891	+0.01(+0.38%)
Jan 27, 2005	2.901	2.941	2.897	2.933	2,990,767	+0.03(+0.87%)
Jan 26, 2005	2.912	2.914	2.898	2.908	1,983,457	-0.01(-0.32%)
Jan 25, 2005	2.917	2.964	2.917	2.917	1,386,322	+0.01(+0.27%)
Jan 24, 2005	2.988	2.988	2.909	2.909	2,220,658	-0.06(-2.01%)
Jan 21, 2005	2.964	2.986	2.950	2.969	1,808,577	-0.01(-0.37%)
Jan 20, 2005	3.059	3.059	2.972	2.980	1,609,532	-0.08(-2.57%)
Jan 19, 2005	3.027	3.079	3.027	3.059	3,337,347	+0.07(+2.26%)
Jan 18, 2005	2.988	2.991	2.955	2.991	1,937,671	+0.08(+2.59%)
Jan 14, 2005	2.870	2.933	2.870	2.915	1,968,831	+0.04(+1.48%)
Jan 13, 2005	2.917	2.925	2.871	2.873	2,716,046	-0.03(-0.92%)
Jan 12, 2005	2.871	2.909	2.854	2.900	3,859,444	+0.00(+0.11%)
Jan 11, 2005	2.923	2.923	2.895	2.897	875,036	-0.02(-0.70%)
Jan 10, 2005	2.933	2.933	2.901	2.917	4,100,460	-0.01(-0.27%)
Jan 07, 2005	2.948	3.016	2.925	2.925	3,448,635	+0.01(+0.22%)
Jan 06, 2005	2.886	2.948	2.878	2.919	5,693,459	+0.03(+1.14%)
Jan 05, 2005	3.011	3.019	2.799	2.886	9,949,086	-0.22(-7.18%)
Jan 04, 2005	3.114	3.140	3.106	3.109	3,618,427	+0.00(+0.00%)
Jan 03, 2005	3.184	3.214	3.109	3.109	1,943,394	-0.06(-1.89%)
Dec 31, 2004	3.148	3.191	3.137	3.169	918,915	+0.04(+1.41%)
Dec 30, 2004	3.184	3.184	3.109	3.125	1,609,532	-0.07(-2.12%)
Dec 29, 2004	3.216	3.222	3.175	3.192	1,717,004	-0.02(-0.73%)
Dec 28, 2004	3.176	3.239	3.136	3.216	1,659,770	+0.08(+2.51%)
Dec 27, 2004	3.140	3.197	3.115	3.137	2,021,613	+0.03(+0.81%)
Dec 23, 2004	3.098	3.136	3.088	3.112	1,382,506	+0.03(+0.82%)
Dec 22, 2004	3.079	3.088	3.059	3.087	1,881,709	+0.01(+0.20%)
Dec 21, 2004	3.106	3.106	3.059	3.081	1,158,024	-0.01(-0.20%)
Dec 20, 2004	3.082	3.112	3.043	3.087	2,258,178	+0.02(+0.67%)
Dec 17, 2004	3.011	3.066	2.991	3.066	942,444	+0.02(+0.78%)
Dec 16, 2004	3.059	3.063	3.014	3.043	1,949,117	+0.03(+0.83%)
Dec 15, 2004	3.003	3.038	2.980	3.018	2,158,338	+0.02(+0.74%)
Dec 14, 2004	3.027	3.027	2.996	2.996	1,962,472	-0.02(-0.63%)
Dec 13, 2004	2.988	3.019	2.988	3.014	2,314,776	+0.03(+0.89%)
Dec 10, 2004	2.893	2.992	2.892	2.988	3,126,855	+0.01(+0.21%)
Dec 09, 2004	2.941	2.988	2.936	2.981	3,402,212	+0.06(+1.88%)
Dec 08, 2004	3.048	3.048	2.893	2.926	3,920,493	-0.12(-3.97%)
Dec 07, 2004	3.066	3.142	3.024	3.048	5,577,084	-0.04(-1.37%)
Dec 06, 2004	3.019	3.090	2.997	3.090	9,645,748	+0.12(+3.97%)
Dec 03, 2004	2.964	2.972	2.870	2.972	4,571,683	+0.04(+1.29%)
Dec 02, 2004	2.909	2.988	2.909	2.934	1,973,283	-0.03(-0.96%)
Dec 01, 2004	2.941	2.975	2.886	2.963	3,521,766	+0.05(+1.67%)
Nov 30, 2004	2.986	2.986	2.909	2.914	2,169,784	-0.05(-1.70%)
Nov 29, 2004	2.972	2.986	2.942	2.964	5,320,169	+0.09(+3.29%)
Nov 26, 2004	2.851	2.882	2.804	2.870	2,151,978	+0.01(+0.38%)
Nov 24, 2004	2.892	2.892	2.846	2.859	2,972,961	-0.03(-1.03%)
Nov 23, 2004	2.807	2.890	2.791	2.889	3,289,653	+0.11(+4.08%)
Nov 22, 2004	2.752	2.777	2.746	2.775	2,003,807	+0.03(+1.15%)
Nov 19, 2004	2.763	2.775	2.728	2.744	2,658,813	-0.02(-0.68%)
Nov 18, 2004	2.753	2.768	2.727	2.763	1,687,751	+0.01(+0.34%)
Nov 17, 2004	2.752	2.793	2.736	2.753	5,252,761	+0.05(+1.80%)
Nov 16, 2004	2.665	2.728	2.650	2.705	3,322,085	+0.04(+1.59%)
Nov 15, 2004	2.665	2.681	2.629	2.662	2,532,899	-0.02(-0.70%)
Nov 12, 2004	2.595	2.689	2.588	2.681	3,208,890	+0.08(+3.02%)
Nov 11, 2004	2.634	2.637	2.579	2.603	1,781,868	-0.06(-2.07%)
Nov 10, 2004	2.595	2.664	2.591	2.658	2,295,062	+0.06(+2.42%)
Nov 09, 2004	2.587	2.632	2.500	2.595	3,198,715	+0.01(+0.30%)
Nov 08, 2004	2.625	2.625	2.579	2.587	912,556	-0.04(-1.38%)
Nov 05, 2004	2.634	2.634	2.595	2.623	2,550,705	+0.05(+1.89%)
Nov 04, 2004	2.588	2.593	2.552	2.574	2,260,722	-0.01(-0.55%)
Nov 03, 2004	2.573	2.593	2.529	2.588	2,357,383	+0.04(+1.61%)
Nov 02, 2004	2.485	2.547	2.483	2.547	2,997,762	+0.10(+4.18%)
Nov 01, 2004	2.485	2.485	2.425	2.445	1,416,846	-0.03(-1.33%)
Oct 29, 2004	2.417	2.485	2.414	2.478	2,485,204	+0.03(+1.35%)
Oct 28, 2004	2.390	2.452	2.373	2.445	3,579,000	+0.09(+3.94%)
Oct 27, 2004	2.288	2.359	2.288	2.352	2,492,835	+0.05(+2.12%)
Oct 26, 2004	2.319	2.321	2.272	2.304	2,796,809	-0.01(-0.34%)
Oct 25, 2004	2.280	2.312	2.241	2.312	1,911,598	+0.00(+0.00%)
Oct 22, 2004	2.321	2.334	2.286	2.312	1,241,966	-0.02(-0.68%)
Oct 21, 2004	2.286	2.338	2.286	2.327	2,247,367	+0.03(+1.44%)
Oct 20, 2004	2.308	2.326	2.280	2.294	2,031,152	-0.05(-1.95%)
Oct 19, 2004	2.368	2.378	2.319	2.340	2,076,303	-0.03(-1.13%)
Oct 18, 2004	2.296	2.445	2.296	2.367	3,975,818	+0.10(+4.44%)
Oct 15, 2004	2.241	2.266	2.219	2.266	5,503,952	+0.07(+3.22%)
Oct 14, 2004	2.178	2.209	2.176	2.195	1,213,349	+0.03(+1.23%)
Oct 13, 2004	2.178	2.202	2.168	2.168	963,430	+0.00(+0.22%)
Oct 12, 2004	2.202	2.202	2.154	2.164	1,624,794	-0.02(-1.01%)
Oct 11, 2004	2.187	2.209	2.162	2.186	1,498,245	-0.02(-0.79%)
Oct 08, 2004	2.184	2.257	2.184	2.203	1,403,492	+0.00(+0.14%)
Oct 07, 2004	2.316	2.316	2.184	2.200	4,200,301	-0.12(-5.02%)
Oct 06, 2004	2.343	2.343	2.290	2.316	2,331,310	-0.05(-2.13%)
Oct 05, 2004	2.253	2.370	2.250	2.367	3,406,663	+0.11(+4.95%)
Oct 04, 2004	2.260	2.261	2.236	2.255	719,234	+0.01(+0.63%)
Oct 01, 2004	2.186	2.246	2.178	2.241	1,435,288	+0.07(+3.26%)
Sep 30, 2004	2.181	2.200	2.170	2.170	1,631,790	+0.00(+0.07%)
Sep 29, 2004	2.162	2.168	2.134	2.168	1,048,008	+0.01(+0.66%)
Sep 28, 2004	2.146	2.161	2.121	2.154	1,055,003	+0.02(+1.11%)
Sep 27, 2004	2.128	2.154	2.093	2.131	1,141,489	-0.03(-1.31%)
Sep 24, 2004	2.194	2.194	2.154	2.159	658,185	-0.02(-0.87%)
Sep 23, 2004	2.172	2.189	2.148	2.178	1,192,364	-0.01(-0.29%)
Sep 22, 2004	2.195	2.200	2.175	2.184	1,763,427	-0.00(-0.14%)
Sep 21, 2004	2.131	2.189	2.131	2.187	1,753,888	+0.08(+3.65%)
Sep 20, 2004	2.124	2.129	2.098	2.110	871,856	-0.01(-0.67%)
Sep 17, 2004	2.139	2.151	2.123	2.124	1,903,967	+0.02(+0.82%)
Sep 16, 2004	2.030	2.107	2.030	2.107	1,390,137	+0.10(+5.02%)
Sep 15, 2004	2.068	2.076	2.007	2.007	2,041,327	-0.08(-4.06%)
Sep 14, 2004	2.084	2.106	2.071	2.091	2,913,819	+0.02(+1.14%)
Sep 13, 2004	2.047	2.085	2.038	2.068	1,690,931	+0.02(+1.15%)
Sep 10, 2004	2.044	2.054	2.038	2.044	880,759	-0.00(-0.23%)
Sep 09, 2004	2.005	2.051	2.002	2.049	2,620,657	+0.03(+1.24%)
Sep 08, 2004	1.989	2.043	1.980	2.024	3,348,158	+0.06(+2.80%)
Sep 07, 2004	1.950	1.978	1.944	1.969	2,256,270	+0.03(+1.62%)
Sep 03, 2004	1.942	1.948	1.926	1.937	1,643,872	+0.02(+0.98%)
Sep 02, 2004	1.922	1.934	1.890	1.918	1,930,040	-0.02(-1.21%)
Sep 01, 2004	1.911	1.945	1.909	1.942	2,191,406	+0.02(+1.23%)
Aug 31, 2004	1.944	1.944	1.892	1.918	2,181,231	-0.03(-1.37%)
Aug 30, 2004	1.950	1.967	1.937	1.945	613,670	-0.00(-0.16%)
Aug 27, 2004	1.942	1.950	1.920	1.948	1,419,390	-0.00(-0.08%)
Aug 26, 2004	1.942	1.964	1.942	1.950	3,106,506	+0.02(+1.22%)
Aug 25, 2004	1.903	1.929	1.895	1.926	3,310,002	+0.03(+1.58%)
Aug 24, 2004	1.903	1.909	1.887	1.896	1,749,436	+0.01(+0.58%)
Aug 23, 2004	1.887	1.926	1.884	1.885	1,758,975	-0.04(-1.96%)
Aug 20, 2004	1.887	1.931	1.887	1.923	2,064,856	-0.01(-0.41%)
Aug 19, 2004	1.948	1.953	1.929	1.931	1,142,761	-0.02(-1.05%)
Aug 18, 2004	1.887	1.966	1.887	1.951	2,978,684	+0.02(+0.81%)
Aug 17, 2004	1.936	1.956	1.926	1.936	1,287,753	+0.02(+1.07%)
Aug 16, 2004	1.937	1.937	1.915	1.915	1,648,324	-0.00(-0.08%)
Aug 13, 2004	1.926	1.934	1.911	1.917	2,391,087	-0.06(-3.10%)
Aug 12, 2004	1.991	1.991	1.955	1.978	1,591,726	+0.00(+0.16%)
Aug 11, 2004	1.989	1.996	1.959	1.975	3,021,291	-0.04(-1.80%)
Aug 10, 2004	2.000	2.025	1.983	2.011	1,721,455	-0.01(-0.54%)
Aug 09, 2004	2.030	2.044	2.018	2.022	1,851,185	+0.02(+1.18%)
Aug 06, 2004	1.966	2.021	1.953	1.999	2,647,366	-0.05(-2.38%)
Aug 05, 2004	2.060	2.087	2.047	2.047	2,749,114	+0.02(+0.77%)
Aug 04, 2004	2.073	2.088	2.032	2.032	1,782,504	-0.06(-2.86%)
Aug 03, 2004	2.107	2.129	2.082	2.091	2,579,958	-0.04(-1.85%)
Aug 02, 2004	2.022	2.131	2.022	2.131	3,164,375	+0.08(+4.07%)
Jul 30, 2004	2.044	2.049	2.016	2.047	1,982,822	+0.03(+1.24%)
Jul 29, 2004	1.958	2.038	1.958	2.022	2,215,571	+0.06(+3.13%)
Jul 28, 2004	1.942	1.961	1.925	1.961	2,583,773	+0.03(+1.38%)
Jul 27, 2004	1.893	1.939	1.887	1.934	2,015,254	+0.04(+2.24%)
Jul 26, 2004	1.907	1.915	1.887	1.892	1,457,545	+0.00(+0.00%)
Jul 23, 2004	1.914	1.928	1.871	1.892	1,675,033	-0.03(-1.31%)
Jul 22, 2004	1.922	1.933	1.914	1.917	2,074,395	-0.02(-1.06%)
Jul 21, 2004	1.942	1.958	1.933	1.937	1,675,669	-0.00(-0.24%)
Jul 20, 2004	1.911	1.942	1.903	1.942	2,097,289	+0.03(+1.81%)
Jul 19, 2004	1.911	1.918	1.901	1.907	1,964,380	+0.04(+1.93%)
Jul 16, 2004	1.871	1.887	1.852	1.871	1,869,626	+0.06(+3.48%)
Jul 15, 2004	1.841	1.851	1.808	1.808	1,495,065	-0.01(-0.78%)
Jul 14, 2004	1.871	1.871	1.793	1.823	1,701,106	-0.04(-2.19%)
Jul 13, 2004	1.856	1.874	1.832	1.863	920,187	+0.00(+0.00%)
Jul 12, 2004	1.887	1.887	1.856	1.863	1,568,197	+0.01(+0.42%)
Jul 09, 2004	1.807	1.857	1.807	1.856	1,706,829	+0.09(+4.89%)
Jul 08, 2004	1.774	1.815	1.745	1.769	6,148,147	-0.01(-0.44%)
Jul 07, 2004	1.805	1.848	1.769	1.777	4,401,890	-0.03(-1.57%)
Jul 06, 2004	1.882	1.887	1.794	1.805	3,527,490	-0.07(-3.53%)
Jul 02, 2004	1.884	1.885	1.856	1.871	1,177,737	+0.00(+0.08%)
Jul 01, 2004	1.926	1.926	1.870	1.870	2,315,412	-0.03(-1.74%)
Jun 30, 2004	1.876	1.918	1.856	1.903	1,875,986	+0.06(+2.98%)
Jun 29, 2004	1.914	1.917	1.846	1.848	2,078,847	-0.03(-1.67%)
Jun 28, 2004	1.925	1.931	1.879	1.879	2,213,027	-0.01(-0.42%)
Jun 25, 2004	1.917	1.931	1.887	1.887	2,066,764	+0.01(+0.59%)
Jun 24, 2004	1.887	1.903	1.859	1.876	4,113,179	-0.01(-0.33%)
Jun 23, 2004	1.934	1.934	1.856	1.882	5,084,876	-0.03(-1.64%)
Jun 22, 2004	1.926	1.934	1.911	1.914	41,480,280	-0.02(-1.14%)
Jun 21, 2004	1.945	1.974	1.928	1.936	1,421,298	-0.03(-1.52%)
Jun 18, 2004	1.975	1.997	1.951	1.966	1,029,566	-0.03(-1.57%)
Jun 17, 2004	1.981	2.024	1.962	1.997	3,751,336	+0.03(+1.76%)
Jun 16, 2004	1.989	2.002	1.961	1.962	2,787,270	-0.01(-0.56%)
Jun 15, 2004	1.980	2.013	1.958	1.974	3,480,431	+0.01(+0.72%)
Jun 14, 2004	1.981	2.002	1.958	1.959	4,647,358	-0.11(-5.10%)
Jun 10, 2004	2.060	2.082	2.057	2.065	1,390,137	-0.00(-0.15%)
Jun 09, 2004	2.046	2.071	2.030	2.068	4,587,581	+0.05(+2.33%)
Jun 08, 2004	2.044	2.044	2.010	2.021	3,028,922	-0.04(-1.91%)
Jun 07, 2004	2.062	2.080	2.036	2.060	4,031,144	-0.02(-0.76%)
Jun 04, 2004	2.046	2.076	2.035	2.076	3,432,736	+0.07(+3.53%)
Jun 03, 2004	2.040	2.040	1.992	2.005	3,348,794	-0.04(-1.92%)
Jun 02, 2004	2.058	2.058	2.010	2.044	11,193,596	+0.06(+3.17%)
Jun 01, 2004	2.005	2.041	1.966	1.981	6,261,342	-0.04(-2.10%)
May 28, 2004	1.942	2.041	1.940	2.024	4,600,299	-0.04(-1.76%)
May 27, 2004	2.076	2.120	2.021	2.060	4,666,436	+0.00(+0.15%)
May 26, 2004	2.013	2.102	2.013	2.057	7,635,581	+0.00(+0.23%)
May 25, 2004	2.029	2.052	1.999	2.052	4,440,046	+0.01(+0.46%)
May 24, 2004	2.052	2.087	2.021	2.043	2,730,672	+0.04(+2.04%)
May 21, 2004	1.942	2.043	1.942	2.002	4,498,551	+0.03(+1.60%)
May 20, 2004	2.041	2.051	1.969	1.970	3,797,123	-0.07(-3.47%)
May 19, 2004	2.084	2.107	2.033	2.041	12,854,639	+0.05(+2.61%)
May 18, 2004	2.013	2.060	1.926	1.989	19,306,124	+0.17(+9.33%)
May 17, 2004	1.857	1.879	1.708	1.819	19,785,612	-0.17(-8.54%)
May 14, 2004	2.112	2.113	1.966	1.989	12,436,834	-0.23(-10.28%)
May 13, 2004	2.225	2.264	2.217	2.217	3,128,763	+0.01(+0.50%)
May 12, 2004	2.271	2.279	2.172	2.206	3,277,570	-0.03(-1.54%)
May 11, 2004	2.178	2.297	2.164	2.241	4,170,412	+0.02(+0.71%)
May 10, 2004	2.437	2.437	2.117	2.225	10,147,495	-0.26(-10.33%)
May 07, 2004	2.532	2.540	2.477	2.481	4,209,840	-0.04(-1.68%)
May 06, 2004	2.606	2.607	2.513	2.524	1,877,258	-0.08(-3.14%)
May 05, 2004	2.571	2.706	2.563	2.606	3,204,438	+0.03(+1.10%)
May 04, 2004	2.642	2.642	2.533	2.577	3,577,728	-0.06(-2.44%)
May 03, 2004	2.453	2.642	2.437	2.642	2,407,621	+0.20(+8.39%)
Apr 30, 2004	2.475	2.513	2.398	2.437	2,696,968	-0.04(-1.59%)
Apr 29, 2004	2.508	2.524	2.442	2.477	2,544,346	-0.04(-1.62%)
Apr 28, 2004	2.563	2.563	2.511	2.518	2,282,979	-0.02(-0.74%)
Apr 27, 2004	2.588	2.595	2.525	2.536	2,787,270	-0.06(-2.36%)
Apr 26, 2004	2.728	2.736	2.591	2.598	3,582,815	-0.11(-4.23%)
Apr 23, 2004	2.675	2.719	2.675	2.713	3,978,998	+0.09(+3.42%)
Apr 22, 2004	2.521	2.623	2.518	2.623	2,786,634	+0.10(+4.05%)
Apr 21, 2004	2.577	2.588	2.500	2.521	2,894,742	-0.06(-2.20%)
Apr 20, 2004	2.595	2.626	2.563	2.577	3,788,856	+0.02(+0.61%)
Apr 19, 2004	2.547	2.580	2.524	2.562	2,396,810	+0.03(+1.18%)
Apr 16, 2004	2.448	2.547	2.448	2.532	887,118	+0.07(+2.88%)
Apr 15, 2004	2.477	2.477	2.439	2.461	1,089,343	-0.05(-2.07%)
Apr 14, 2004	2.492	2.532	2.458	2.513	1,764,062	-0.01(-0.44%)
Apr 13, 2004	2.618	2.626	2.500	2.524	2,472,486	-0.05(-1.89%)
Apr 12, 2004	2.521	2.588	2.519	2.573	2,806,348	+0.05(+2.06%)
Apr 08, 2004	2.494	2.536	2.483	2.521	3,510,319	+0.04(+1.65%)
Apr 07, 2004	2.532	2.557	2.480	2.480	2,109,371	-0.04(-1.44%)
Apr 06, 2004	2.560	2.576	2.492	2.516	2,906,188	-0.07(-2.74%)
Apr 05, 2004	2.654	2.654	2.549	2.587	3,154,836	+0.00(+0.06%)
Apr 02, 2004	2.603	2.604	2.547	2.585	3,323,357	+0.05(+2.05%)
Apr 01, 2004	2.532	2.562	2.516	2.533	3,461,989	+0.03(+1.00%)
Mar 31, 2004	2.420	2.524	2.415	2.508	3,617,791	+0.11(+4.52%)
Mar 30, 2004	2.327	2.406	2.321	2.400	3,772,958	+0.06(+2.55%)
Mar 29, 2004	2.280	2.357	2.280	2.340	4,403,798	+0.11(+5.16%)
Mar 26, 2004	2.231	2.241	2.202	2.225	2,496,015	+0.06(+2.54%)
Mar 25, 2004	2.129	2.178	2.129	2.170	2,864,217	+0.04(+1.92%)
Mar 24, 2004	2.154	2.197	2.129	2.129	2,171,692	-0.01(-0.59%)
Mar 23, 2004	2.154	2.202	2.140	2.142	2,453,408	+0.02(+0.89%)
Mar 22, 2004	2.170	2.172	2.099	2.123	2,053,409	-0.06(-2.53%)
Mar 19, 2004	2.202	2.241	2.178	2.178	1,380,598	-0.04(-1.77%)
Mar 18, 2004	2.263	2.263	2.211	2.217	2,016,526	-0.08(-3.42%)
Mar 17, 2004	2.228	2.312	2.205	2.296	1,903,331	+0.10(+4.66%)
Mar 16, 2004	2.186	2.244	2.183	2.194	1,863,903	+0.02(+0.72%)
Mar 15, 2004	2.170	2.217	2.153	2.178	2,835,600	-0.08(-3.69%)
Mar 12, 2004	2.233	2.274	2.209	2.261	2,529,083	+0.08(+3.68%)
Mar 11, 2004	2.225	2.263	2.124	2.181	4,473,750	-0.10(-4.41%)
Mar 10, 2004	2.329	2.343	2.255	2.282	3,168,826	-0.07(-3.01%)
Mar 09, 2004	2.368	2.373	2.326	2.352	3,278,842	-0.02(-0.73%)
Mar 08, 2004	2.390	2.414	2.363	2.370	3,362,148	+0.01(+0.27%)
Mar 05, 2004	2.371	2.387	2.348	2.363	1,739,897	+0.00(+0.20%)
Mar 04, 2004	2.354	2.371	2.352	2.359	4,019,697	+0.01(+0.54%)
Mar 03, 2004	2.363	2.370	2.343	2.346	2,280,436	+0.00(+0.00%)
Mar 02, 2004	2.359	2.389	2.345	2.346	2,712,866	-0.04(-1.71%)