Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2008	10.27	10.51	10.12	10.39	9,208,083	+0.25(+2.47%)
Jan 31, 2008	9.931	10.28	9.636	10.14	15,638,504	-0.13(-1.30%)
Jan 30, 2008	10.30	10.55	9.883	10.27	18,020,512	-0.12(-1.12%)
Jan 29, 2008	10.46	10.46	10.14	10.39	12,198,280	-0.25(-2.34%)
Jan 28, 2008	10.53	10.66	10.36	10.64	10,227,488	+0.25(+2.39%)
Jan 25, 2008	10.66	10.75	10.23	10.39	21,308,134	+0.53(+5.42%)
Jan 24, 2008	10.03	10.05	9.721	9.856	24,536,128	-0.39(-3.80%)
Jan 23, 2008	9.863	10.30	9.512	10.25	36,734,600	-0.05(-0.47%)
Jan 22, 2008	9.321	10.43	9.321	10.29	29,526,432	-0.11(-1.06%)
Jan 21, 2008	10.41	10.67	10.10	10.40	0	+0.00(+0.00%)
Jan 18, 2008	10.41	10.67	10.10	10.40	23,201,070	-0.06(-0.57%)
Jan 17, 2008	11.23	11.35	10.36	10.46	25,932,198	-0.59(-5.36%)
Jan 16, 2008	11.39	11.49	10.74	11.06	23,065,822	+0.04(+0.33%)
Jan 15, 2008	11.36	11.51	10.99	11.02	23,179,320	-0.89(-7.51%)
Jan 14, 2008	12.03	12.15	11.71	11.91	14,018,197	-0.13(-1.04%)
Jan 11, 2008	12.21	12.39	11.93	12.04	18,077,724	-0.12(-1.02%)
Jan 10, 2008	11.27	12.25	11.27	12.16	21,492,488	+0.87(+7.70%)
Jan 09, 2008	10.91	11.35	10.91	11.29	14,926,801	+0.32(+2.95%)
Jan 08, 2008	11.13	11.33	10.89	10.97	16,206,198	-0.33(-2.92%)
Jan 07, 2008	11.10	11.35	11.01	11.30	24,080,710	+1.01(+9.81%)
Jan 04, 2008	10.53	10.58	10.16	10.29	15,916,371	-0.14(-1.34%)
Jan 03, 2008	10.34	10.50	10.31	10.43	6,036,151	+0.06(+0.56%)
Jan 02, 2008	10.61	10.65	10.28	10.37	9,376,132	+0.11(+1.06%)
Jan 01, 2008	10.28	10.39	10.19	10.26	0	+0.00(+0.00%)
Dec 31, 2007	10.28	10.39	10.19	10.26	4,196,664	+0.00(+0.00%)
Dec 28, 2007	10.22	10.41	10.19	10.26	7,777,594	+0.31(+3.07%)
Dec 27, 2007	10.53	10.54	9.871	9.958	12,571,332	-0.61(-5.79%)
Dec 26, 2007	10.35	10.59	10.20	10.57	5,558,991	+0.34(+3.36%)
Dec 24, 2007	10.31	10.33	10.16	10.23	3,863,723	+0.21(+2.07%)
Dec 21, 2007	9.930	10.03	9.820	10.02	10,178,268	+0.27(+2.81%)
Dec 20, 2007	9.698	9.865	9.639	9.746	6,750,688	+0.12(+1.28%)
Dec 19, 2007	9.796	9.796	9.521	9.623	6,418,538	-0.06(-0.59%)
Dec 18, 2007	9.754	9.798	9.429	9.679	15,399,526	+0.18(+1.93%)
Dec 17, 2007	10.01	10.01	9.389	9.496	19,405,268	-0.82(-7.94%)
Dec 14, 2007	10.51	10.51	10.25	10.32	7,113,559	-0.31(-2.94%)
Dec 13, 2007	10.60	10.68	10.27	10.63	11,798,695	-0.17(-1.59%)
Dec 12, 2007	10.93	10.96	10.63	10.80	12,833,302	+0.27(+2.57%)
Dec 11, 2007	11.01	11.16	10.44	10.53	20,353,984	-0.21(-1.99%)
Dec 10, 2007	10.88	10.88	10.67	10.74	7,134,819	+0.10(+0.92%)
Dec 07, 2007	10.76	10.91	10.60	10.64	10,766,545	+0.12(+1.16%)
Dec 06, 2007	10.12	10.56	10.12	10.52	15,297,006	+0.44(+4.40%)
Dec 05, 2007	9.963	10.09	9.963	10.08	18,155,036	+0.25(+2.51%)
Dec 04, 2007	9.679	9.908	9.628	9.831	8,373,799	+0.10(+0.98%)
Dec 03, 2007	10.19	10.19	9.621	9.736	12,672,455	-0.36(-3.59%)
Nov 30, 2007	10.18	10.37	9.966	10.10	13,681,008	+0.17(+1.70%)
Nov 29, 2007	10.06	10.21	9.781	9.930	13,780,855	-0.23(-2.27%)
Nov 28, 2007	9.953	10.18	9.768	10.16	20,193,412	+0.33(+3.38%)
Nov 27, 2007	9.401	9.836	9.331	9.828	19,084,900	+0.60(+6.51%)
Nov 26, 2007	9.798	9.960	9.207	9.227	14,231,349	-0.58(-5.91%)
Nov 23, 2007	9.362	9.901	9.362	9.806	11,512,823	+0.44(+4.74%)
Nov 21, 2007	9.679	9.704	9.204	9.362	28,746,328	-0.72(-7.17%)
Nov 20, 2007	9.981	10.20	9.646	10.08	14,118,709	+0.17(+1.67%)
Nov 19, 2007	10.26	10.37	9.846	9.920	14,227,562	-0.57(-5.46%)
Nov 16, 2007	10.48	10.56	10.23	10.49	9,566,430	+0.22(+2.18%)
Nov 15, 2007	10.52	10.76	10.17	10.27	13,271,362	-0.42(-3.90%)
Nov 14, 2007	11.14	11.35	10.66	10.69	13,854,072	-0.10(-0.90%)
Nov 13, 2007	10.01	10.84	10.01	10.78	20,667,234	+1.19(+12.37%)
Nov 12, 2007	10.01	10.33	9.553	9.596	17,151,528	-0.46(-4.55%)
Nov 09, 2007	10.65	10.65	9.963	10.05	27,333,446	-0.77(-7.11%)
Nov 08, 2007	10.68	10.94	10.24	10.82	18,549,514	+0.09(+0.79%)
Nov 07, 2007	10.72	11.18	10.72	10.74	15,571,260	-0.57(-5.05%)
Nov 06, 2007	11.18	11.35	11.02	11.31	15,559,096	+0.25(+2.22%)
Nov 05, 2007	10.92	11.26	10.69	11.06	21,806,188	-0.44(-3.86%)
Nov 02, 2007	11.64	11.66	11.28	11.51	14,415,259	+0.40(+3.64%)
Nov 01, 2007	11.51	11.57	11.05	11.10	17,490,418	-0.49(-4.19%)
Oct 31, 2007	11.35	11.60	11.23	11.59	16,624,556	+0.51(+4.56%)
Oct 30, 2007	11.18	11.26	10.94	11.08	16,229,675	-0.41(-3.56%)
Oct 29, 2007	11.05	11.55	10.97	11.49	26,514,562	+0.70(+6.53%)
Oct 26, 2007	10.13	10.89	10.05	10.79	31,408,330	+1.07(+11.01%)
Oct 25, 2007	9.930	10.01	9.511	9.718	24,769,054	-0.03(-0.29%)
Oct 24, 2007	9.788	9.856	9.387	9.746	14,475,180	-0.25(-2.47%)
Oct 23, 2007	9.629	10.07	9.593	9.993	19,998,722	+0.63(+6.72%)
Oct 22, 2007	8.972	9.441	8.773	9.364	18,877,596	+0.45(+5.06%)
Oct 19, 2007	8.912	9.132	8.878	8.913	22,686,192	-0.10(-1.09%)
Oct 18, 2007	8.711	9.064	8.601	9.012	20,742,046	-0.12(-1.32%)
Oct 17, 2007	9.362	9.362	8.927	9.132	35,638,172	+0.38(+4.37%)
Oct 16, 2007	9.613	9.805	8.454	8.750	84,003,624	-0.61(-6.51%)
Oct 15, 2007	9.321	9.489	9.271	9.359	10,485,023	+0.20(+2.21%)
Oct 12, 2007	8.978	9.245	8.970	9.157	6,454,719	+0.05(+0.49%)
Oct 11, 2007	9.297	9.396	8.965	9.112	11,508,478	-0.15(-1.57%)
Oct 10, 2007	9.260	9.346	9.134	9.257	12,180,795	+0.10(+1.09%)
Oct 09, 2007	8.937	9.199	8.915	9.157	10,405,328	+0.38(+4.30%)
Oct 08, 2007	8.761	8.798	8.716	8.780	7,066,515	-0.15(-1.66%)
Oct 05, 2007	8.922	8.998	8.837	8.928	11,935,717	+0.02(+0.19%)
Oct 04, 2007	8.928	9.054	8.887	8.912	9,370,488	-0.11(-1.17%)
Oct 03, 2007	9.230	9.271	8.985	9.017	12,097,504	-0.21(-2.23%)
Oct 02, 2007	9.179	9.247	9.010	9.222	13,807,058	+0.12(+1.26%)
Oct 01, 2007	8.798	9.117	8.761	9.107	13,093,995	+0.31(+3.51%)
Sep 28, 2007	8.853	8.950	8.770	8.798	11,103,411	+0.04(+0.44%)
Sep 27, 2007	8.735	8.788	8.626	8.760	12,202,367	+0.06(+0.65%)
Sep 26, 2007	8.678	8.720	8.581	8.703	9,449,584	+0.16(+1.86%)
Sep 25, 2007	8.396	8.546	8.364	8.545	10,393,344	-0.00(-0.02%)
Sep 24, 2007	8.469	8.628	8.421	8.546	14,047,942	+0.20(+2.42%)
Sep 21, 2007	8.209	8.358	8.161	8.344	15,841,385	+0.28(+3.52%)
Sep 20, 2007	8.011	8.162	7.979	8.061	9,403,444	+0.05(+0.58%)
Sep 19, 2007	8.022	8.194	7.935	8.014	18,484,512	+0.17(+2.19%)
Sep 18, 2007	7.537	7.912	7.537	7.842	16,388,466	+0.41(+5.45%)
Sep 17, 2007	7.463	7.463	7.316	7.436	6,357,532	-0.02(-0.27%)
Sep 14, 2007	7.343	7.488	7.321	7.456	9,073,877	+0.13(+1.75%)
Sep 13, 2007	7.326	7.416	7.275	7.328	8,514,812	+0.02(+0.27%)
Sep 12, 2007	7.358	7.358	7.218	7.308	7,600,413	-0.10(-1.29%)
Sep 11, 2007	7.416	7.493	7.335	7.403	6,736,348	+0.02(+0.32%)
Sep 10, 2007	7.426	7.492	7.263	7.380	8,891,717	+0.05(+0.68%)
Sep 07, 2007	7.351	7.415	7.224	7.330	15,511,219	-0.16(-2.12%)
Sep 06, 2007	7.455	7.528	7.398	7.488	8,579,527	+0.11(+1.42%)
Sep 05, 2007	7.545	7.545	7.318	7.383	13,638,679	-0.17(-2.21%)
Sep 04, 2007	7.510	7.667	7.438	7.550	16,750,391	+0.13(+1.78%)
Aug 31, 2007	7.086	7.451	7.043	7.418	26,014,818	+0.53(+7.63%)
Aug 30, 2007	6.959	7.068	6.864	6.892	17,001,460	-0.18(-2.55%)
Aug 29, 2007	7.134	7.181	6.942	7.073	18,651,094	+0.08(+1.15%)
Aug 28, 2007	7.250	7.303	6.984	6.993	20,093,398	-0.35(-4.73%)
Aug 27, 2007	7.318	7.508	7.176	7.340	21,893,618	+0.25(+3.56%)
Aug 24, 2007	6.926	7.133	6.859	7.088	10,420,308	+0.18(+2.54%)
Aug 23, 2007	6.969	7.091	6.857	6.912	13,001,117	-0.16(-2.27%)
Aug 22, 2007	6.984	7.134	6.951	7.073	16,097,848	+0.26(+3.75%)
Aug 21, 2007	6.781	6.849	6.600	6.817	14,400,279	-0.17(-2.48%)
Aug 20, 2007	7.268	7.280	6.827	6.991	11,971,670	-0.17(-2.40%)
Aug 17, 2007	6.957	7.426	6.804	7.163	40,849,524	+0.82(+12.86%)
Aug 16, 2007	6.383	6.507	6.008	6.347	33,995,732	-0.24(-3.58%)
Aug 15, 2007	6.926	6.961	6.582	6.582	24,936,222	-0.43(-6.10%)
Aug 14, 2007	7.258	7.293	6.942	7.009	14,100,672	-0.17(-2.33%)
Aug 13, 2007	7.241	7.328	7.126	7.176	8,231,983	+0.10(+1.44%)
Aug 10, 2007	6.842	7.193	6.776	7.074	13,200,050	+0.13(+1.90%)
Aug 09, 2007	7.176	7.281	6.869	6.942	29,629,382	-0.44(-5.99%)
Aug 08, 2007	7.234	7.428	7.234	7.385	20,665,048	+0.36(+5.08%)
Aug 07, 2007	7.218	7.218	7.018	7.028	31,652,210	-0.24(-3.26%)
Aug 06, 2007	7.316	7.316	6.892	7.265	29,097,414	+0.08(+1.16%)
Aug 03, 2007	7.219	7.460	7.168	7.181	16,300,682	-0.28(-3.74%)
Aug 02, 2007	7.675	7.675	7.370	7.460	12,120,275	-0.01(-0.07%)
Aug 01, 2007	7.226	7.465	7.159	7.465	21,706,868	+0.07(+0.93%)
Jul 31, 2007	7.844	7.927	7.370	7.396	21,063,884	-0.28(-3.69%)
Jul 30, 2007	7.618	7.697	7.436	7.680	19,333,596	+0.31(+4.21%)
Jul 27, 2007	7.538	7.720	7.320	7.370	27,661,454	-0.19(-2.52%)
Jul 26, 2007	7.869	7.879	7.343	7.560	24,065,638	-0.40(-4.99%)
Jul 25, 2007	8.186	8.254	7.904	7.957	16,135,605	-0.09(-1.14%)
Jul 24, 2007	8.394	8.394	8.001	8.049	16,840,062	-0.36(-4.23%)
Jul 23, 2007	8.449	8.538	8.219	8.404	18,434,178	-0.34(-3.93%)
Jul 20, 2007	8.773	8.807	8.700	8.748	12,179,597	-0.14(-1.52%)
Jul 19, 2007	8.700	8.917	8.670	8.883	18,113,600	+0.28(+3.26%)
Jul 18, 2007	8.660	8.738	8.486	8.603	11,023,116	-0.07(-0.75%)
Jul 17, 2007	8.770	8.812	8.668	8.668	10,058,384	-0.12(-1.31%)
Jul 16, 2007	8.756	8.832	8.660	8.783	8,888,721	-0.05(-0.57%)
Jul 13, 2007	8.792	8.878	8.613	8.833	9,318,955	+0.09(+0.97%)
Jul 12, 2007	8.605	8.802	8.526	8.748	22,976,210	+0.34(+4.01%)
Jul 11, 2007	8.419	8.433	8.271	8.411	9,664,102	+0.04(+0.44%)
Jul 10, 2007	8.560	8.590	8.344	8.374	10,184,818	-0.26(-3.03%)
Jul 09, 2007	8.511	8.670	8.446	8.636	11,199,285	+0.08(+0.88%)
Jul 06, 2007	8.543	8.580	8.438	8.561	6,834,020	+0.00(+0.04%)
Jul 05, 2007	8.528	8.663	8.471	8.558	7,846,090	+0.15(+1.75%)
Jul 03, 2007	8.403	8.469	8.343	8.411	4,406,010	+0.06(+0.70%)