Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.038	3.098	3.035	3.055	5,341,155	-0.02(-0.72%)
May 27, 2005	3.066	3.090	3.049	3.077	1,944,030	+0.01(+0.36%)
May 26, 2005	3.073	3.079	3.040	3.066	2,168,512	+0.03(+1.09%)
May 25, 2005	3.065	3.065	3.021	3.033	2,144,347	-0.01(-0.41%)
May 24, 2005	3.029	3.059	3.024	3.046	4,934,161	-0.03(-1.02%)
May 23, 2005	2.901	3.103	2.878	3.077	4,569,775	-0.06(-1.76%)
May 20, 2005	3.139	3.153	3.074	3.132	1,787,592	+0.00(+0.10%)
May 19, 2005	3.161	3.176	3.104	3.129	2,165,333	-0.05(-1.53%)
May 18, 2005	3.008	3.184	3.008	3.178	4,978,676	+0.15(+4.93%)
May 17, 2005	3.037	3.037	3.003	3.029	2,457,224	-0.05(-1.53%)
May 16, 2005	3.011	3.081	3.011	3.076	1,127,499	+0.07(+2.46%)
May 13, 2005	3.018	3.019	2.988	3.002	2,582,501	-0.02(-0.52%)
May 12, 2005	3.074	3.074	2.989	3.018	2,982,500	-0.06(-1.89%)
May 11, 2005	3.090	3.117	3.066	3.076	2,158,338	-0.01(-0.46%)
May 10, 2005	3.129	3.153	3.090	3.090	3,312,546	-0.02(-0.76%)
May 09, 2005	3.074	3.126	3.060	3.114	2,927,810	+0.06(+1.80%)
May 06, 2005	3.066	3.067	3.019	3.059	2,044,507	+0.02(+0.57%)
May 05, 2005	3.082	3.090	3.008	3.041	3,138,938	+0.03(+0.94%)
May 04, 2005	2.909	3.035	2.909	3.013	2,773,915	+0.10(+3.57%)
May 03, 2005	2.956	2.956	2.864	2.909	4,099,188	-0.05(-1.65%)
May 02, 2005	2.886	2.986	2.882	2.958	4,629,552	+0.11(+4.04%)
Apr 29, 2005	2.815	2.862	2.752	2.843	4,920,171	-0.04(-1.31%)
Apr 28, 2005	2.933	2.934	2.851	2.881	6,129,069	-0.09(-3.02%)
Apr 27, 2005	2.972	2.980	2.944	2.970	2,960,878	-0.04(-1.31%)
Apr 26, 2005	3.005	3.027	3.005	3.010	3,799,666	-0.05(-1.75%)
Apr 25, 2005	3.066	3.079	3.048	3.063	3,052,452	+0.03(+0.99%)
Apr 22, 2005	3.037	3.065	2.970	3.033	2,494,743	-0.00(-0.10%)
Apr 21, 2005	2.985	3.043	2.974	3.037	2,125,905	+0.09(+3.04%)
Apr 20, 2005	3.057	3.066	2.925	2.947	3,423,833	-0.11(-3.65%)
Apr 19, 2005	3.030	3.066	3.019	3.059	3,187,268	+0.02(+0.57%)
Apr 18, 2005	2.917	3.054	2.909	3.041	4,280,428	+0.08(+2.87%)
Apr 15, 2005	2.974	3.003	2.950	2.956	4,570,411	-0.04(-1.36%)
Apr 14, 2005	3.027	3.051	2.985	2.997	5,028,279	-0.11(-3.54%)
Apr 13, 2005	3.176	3.184	3.107	3.107	1,677,576	-0.05(-1.45%)
Apr 12, 2005	3.106	3.167	3.106	3.153	3,956,105	+0.09(+2.87%)
Apr 11, 2005	3.132	3.134	3.056	3.065	4,019,061	-0.11(-3.42%)
Apr 08, 2005	3.219	3.250	3.145	3.173	1,948,481	-0.05(-1.46%)
Apr 07, 2005	3.192	3.247	3.120	3.220	2,238,464	-0.02(-0.58%)
Apr 06, 2005	3.216	3.261	3.208	3.239	5,602,521	+0.04(+1.23%)
Apr 05, 2005	3.189	3.243	3.189	3.200	2,806,984	-0.01(-0.25%)
Apr 04, 2005	3.280	3.287	3.191	3.208	5,638,769	-0.06(-1.69%)
Apr 01, 2005	3.420	3.420	3.261	3.263	3,674,389	+0.00(+0.14%)
Mar 31, 2005	3.161	3.258	3.147	3.258	8,049,570	+0.18(+5.88%)
Mar 30, 2005	2.992	3.098	2.988	3.077	3,759,603	+0.11(+3.71%)
Mar 29, 2005	3.051	3.104	2.948	2.967	8,092,177	-0.19(-5.98%)
Mar 28, 2005	3.247	3.250	3.145	3.156	3,451,178	-0.07(-2.15%)
Mar 24, 2005	3.184	3.225	3.176	3.225	5,277,562	+0.04(+1.28%)
Mar 23, 2005	3.263	3.265	3.181	3.184	8,125,881	-0.09(-2.64%)
Mar 22, 2005	3.271	3.357	3.239	3.271	10,195,190	-0.09(-2.62%)
Mar 21, 2005	3.411	3.423	3.321	3.359	7,163,723	-0.05(-1.48%)
Mar 18, 2005	3.381	3.452	3.373	3.409	24,156,342	+0.09(+2.70%)
Mar 17, 2005	3.287	3.351	3.246	3.320	3,882,337	+0.05(+1.64%)
Mar 16, 2005	3.268	3.326	3.232	3.266	4,501,731	+0.00(+0.00%)
Mar 15, 2005	3.239	3.302	3.224	3.266	2,959,606	+0.04(+1.37%)
Mar 14, 2005	3.220	3.249	3.217	3.222	3,725,899	-0.02(-0.53%)
Mar 11, 2005	3.216	3.246	3.216	3.239	7,347,506	+0.03(+0.98%)
Mar 10, 2005	3.247	3.271	3.169	3.208	3,404,120	-0.04(-1.21%)
Mar 09, 2005	3.342	3.345	3.232	3.247	4,821,602	-0.04(-1.10%)
Mar 08, 2005	3.428	3.432	3.277	3.283	5,312,538	-0.17(-4.87%)
Mar 07, 2005	3.483	3.491	3.433	3.452	3,065,806	-0.01(-0.18%)
Mar 04, 2005	3.491	3.500	3.455	3.458	5,011,109	+0.00(+0.00%)
Mar 03, 2005	3.491	3.493	3.442	3.458	7,414,914	+0.00(+0.09%)
Mar 02, 2005	3.581	3.601	3.455	3.455	7,061,339	-0.08(-2.36%)
Mar 01, 2005	3.562	3.562	3.485	3.538	3,415,566	-0.02(-0.66%)
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%)