Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2005	3.780	3.780	3.698	3.755	3,218,371	-0.03(-0.66%)
Feb 28, 2005	3.755	3.815	3.755	3.780	4,567,798	+0.08(+2.07%)
Feb 25, 2005	3.630	3.708	3.625	3.703	3,514,981	+0.07(+1.93%)
Feb 24, 2005	3.630	3.646	3.610	3.633	1,355,419	+0.01(+0.28%)
Feb 23, 2005	3.621	3.633	3.571	3.623	2,643,726	+0.00(+0.05%)
Feb 22, 2005	3.630	3.671	3.616	3.621	2,543,058	-0.05(-1.36%)
Feb 18, 2005	3.697	3.702	3.663	3.671	1,729,927	-0.03(-0.90%)
Feb 17, 2005	3.713	3.717	3.692	3.705	1,706,557	+0.03(+0.91%)
Feb 16, 2005	3.656	3.673	3.630	3.671	1,735,319	+0.00(+0.00%)
Feb 15, 2005	3.673	3.695	3.643	3.671	2,596,987	+0.00(+0.00%)
Feb 14, 2005	3.713	3.720	3.671	3.671	2,743,794	+0.11(+2.95%)
Feb 11, 2005	3.488	3.566	3.486	3.566	2,549,050	+0.04(+1.18%)
Feb 10, 2005	3.555	3.570	3.525	3.525	2,597,587	+0.00(+0.09%)
Feb 09, 2005	3.538	3.542	3.496	3.521	2,839,668	-0.00(-0.05%)
Feb 08, 2005	3.518	3.538	3.491	3.523	4,065,058	-0.03(-0.71%)
Feb 07, 2005	3.480	3.570	3.473	3.548	2,868,431	+0.07(+1.97%)
Feb 04, 2005	3.364	3.480	3.364	3.480	2,472,950	+0.08(+2.21%)
Feb 03, 2005	3.371	3.414	3.361	3.404	1,551,960	+0.03(+0.99%)
Feb 02, 2005	3.418	3.418	3.354	3.371	2,030,132	-0.05(-1.37%)
Feb 01, 2005	3.319	3.429	3.266	3.418	4,196,885	+0.14(+4.12%)
Jan 31, 2005	3.171	3.283	3.171	3.283	2,606,575	+0.16(+5.07%)
Jan 28, 2005	3.154	3.164	3.101	3.124	898,819	+0.01(+0.38%)
Jan 27, 2005	3.079	3.121	3.074	3.112	2,818,097	+0.03(+0.87%)
Jan 26, 2005	3.091	3.092	3.076	3.086	1,868,944	-0.01(-0.32%)
Jan 25, 2005	3.096	3.146	3.096	3.096	1,306,283	+0.01(+0.27%)
Jan 24, 2005	3.171	3.171	3.087	3.087	2,092,450	-0.06(-2.01%)
Jan 21, 2005	3.146	3.169	3.131	3.151	1,704,160	-0.01(-0.37%)
Jan 20, 2005	3.246	3.246	3.154	3.162	1,516,607	-0.08(-2.57%)
Jan 19, 2005	3.213	3.268	3.213	3.246	3,144,668	+0.07(+2.26%)
Jan 18, 2005	3.171	3.174	3.136	3.174	1,825,801	+0.08(+2.59%)
Jan 14, 2005	3.046	3.112	3.046	3.094	1,855,162	+0.05(+1.48%)
Jan 13, 2005	3.096	3.104	3.047	3.049	2,559,237	-0.03(-0.92%)
Jan 12, 2005	3.047	3.087	3.029	3.077	3,636,621	+0.00(+0.11%)
Jan 11, 2005	3.102	3.102	3.072	3.074	824,516	-0.02(-0.70%)
Jan 10, 2005	3.112	3.112	3.079	3.096	3,863,723	-0.01(-0.27%)
Jan 07, 2005	3.129	3.201	3.104	3.104	3,249,530	+0.01(+0.22%)
Jan 06, 2005	3.062	3.129	3.054	3.097	5,364,751	+0.04(+1.14%)
Jan 05, 2005	3.196	3.204	2.971	3.062	9,374,682	-0.24(-7.18%)
Jan 04, 2005	3.304	3.333	3.296	3.299	3,409,520	+0.00(+0.00%)
Jan 03, 2005	3.379	3.411	3.299	3.299	1,831,193	-0.06(-1.89%)
Dec 31, 2004	3.341	3.386	3.329	3.363	865,862	+0.05(+1.41%)
Dec 30, 2004	3.379	3.379	3.299	3.316	1,516,607	-0.07(-2.12%)
Dec 29, 2004	3.413	3.419	3.369	3.388	1,617,874	-0.03(-0.73%)
Dec 28, 2004	3.371	3.438	3.328	3.413	1,563,945	+0.08(+2.51%)
Dec 27, 2004	3.333	3.393	3.306	3.329	1,904,897	+0.03(+0.81%)
Dec 23, 2004	3.288	3.328	3.278	3.303	1,302,688	+0.03(+0.82%)
Dec 22, 2004	3.268	3.278	3.246	3.276	1,773,070	+0.01(+0.20%)
Dec 21, 2004	3.296	3.296	3.246	3.269	1,091,166	-0.01(-0.20%)
Dec 20, 2004	3.271	3.303	3.229	3.276	2,127,804	+0.02(+0.67%)
Dec 17, 2004	3.196	3.254	3.174	3.254	888,033	+0.03(+0.78%)
Dec 16, 2004	3.246	3.251	3.199	3.229	1,836,586	+0.03(+0.83%)
Dec 15, 2004	3.188	3.224	3.162	3.203	2,033,727	+0.02(+0.74%)
Dec 14, 2004	3.213	3.213	3.179	3.179	1,849,170	-0.02(-0.63%)
Dec 13, 2004	3.171	3.204	3.171	3.199	2,181,134	+0.03(+0.89%)
Dec 10, 2004	3.071	3.176	3.069	3.171	2,946,328	+0.01(+0.21%)
Dec 09, 2004	3.121	3.171	3.116	3.164	3,205,787	+0.06(+1.88%)
Dec 08, 2004	3.234	3.234	3.071	3.106	3,694,146	-0.13(-3.97%)
Dec 07, 2004	3.254	3.334	3.209	3.234	5,255,095	-0.05(-1.37%)
Dec 06, 2004	3.204	3.279	3.181	3.279	9,088,858	+0.13(+3.97%)
Dec 03, 2004	3.146	3.154	3.046	3.154	4,307,740	+0.04(+1.29%)
Dec 02, 2004	3.087	3.171	3.087	3.114	1,859,356	-0.03(-0.96%)
Dec 01, 2004	3.121	3.157	3.062	3.144	3,318,439	+0.05(+1.67%)
Nov 30, 2004	3.169	3.169	3.087	3.092	2,044,513	-0.05(-1.70%)
Nov 29, 2004	3.154	3.169	3.122	3.146	5,013,013	+0.10(+3.29%)
Nov 26, 2004	3.026	3.059	2.976	3.046	2,027,735	+0.01(+0.38%)
Nov 24, 2004	3.069	3.069	3.021	3.034	2,801,319	-0.03(-1.03%)
Nov 23, 2004	2.979	3.067	2.962	3.066	3,099,727	+0.12(+4.08%)
Nov 22, 2004	2.921	2.947	2.914	2.946	1,888,119	+0.03(+1.15%)
Nov 19, 2004	2.932	2.946	2.895	2.912	2,505,308	-0.02(-0.68%)
Nov 18, 2004	2.922	2.937	2.894	2.932	1,590,310	+0.01(+0.34%)
Nov 17, 2004	2.921	2.964	2.904	2.922	4,949,496	+0.05(+1.80%)
Nov 16, 2004	2.829	2.895	2.812	2.870	3,130,287	+0.05(+1.59%)
Nov 15, 2004	2.829	2.845	2.790	2.825	2,386,664	-0.02(-0.70%)
Nov 12, 2004	2.754	2.854	2.747	2.845	3,023,627	+0.08(+3.02%)
Nov 11, 2004	2.795	2.799	2.737	2.762	1,678,993	-0.06(-2.07%)
Nov 10, 2004	2.754	2.827	2.750	2.820	2,162,558	+0.07(+2.42%)
Nov 09, 2004	2.745	2.794	2.653	2.754	3,014,039	+0.01(+0.30%)
Nov 08, 2004	2.785	2.785	2.737	2.745	859,870	-0.04(-1.38%)
Nov 05, 2004	2.795	2.795	2.754	2.784	2,403,442	+0.05(+1.89%)
Nov 04, 2004	2.747	2.752	2.709	2.732	2,130,201	-0.02(-0.55%)
Nov 03, 2004	2.730	2.752	2.684	2.747	2,221,281	+0.04(+1.60%)
Nov 02, 2004	2.637	2.704	2.635	2.704	2,824,688	+0.11(+4.18%)
Nov 01, 2004	2.637	2.637	2.573	2.595	1,335,045	-0.04(-1.33%)
Oct 29, 2004	2.565	2.637	2.562	2.630	2,341,723	+0.04(+1.35%)
Oct 28, 2004	2.537	2.602	2.518	2.595	3,372,368	+0.10(+3.94%)
Oct 27, 2004	2.428	2.503	2.428	2.497	2,348,913	+0.05(+2.12%)
Oct 26, 2004	2.462	2.463	2.412	2.445	2,635,337	-0.01(-0.34%)
Oct 25, 2004	2.420	2.453	2.378	2.453	1,801,233	+0.00(+0.00%)
Oct 22, 2004	2.463	2.477	2.427	2.453	1,170,262	-0.02(-0.68%)
Oct 21, 2004	2.427	2.482	2.427	2.470	2,117,617	+0.04(+1.44%)
Oct 20, 2004	2.450	2.468	2.420	2.435	1,913,885	-0.05(-1.95%)
Oct 19, 2004	2.513	2.523	2.462	2.483	1,956,429	-0.03(-1.13%)
Oct 18, 2004	2.437	2.595	2.437	2.512	3,746,277	+0.11(+4.44%)
Oct 15, 2004	2.378	2.405	2.355	2.405	5,186,185	+0.08(+3.22%)
Oct 14, 2004	2.311	2.345	2.310	2.330	1,143,297	+0.03(+1.23%)
Oct 13, 2004	2.311	2.336	2.301	2.301	907,807	+0.00(+0.22%)
Oct 12, 2004	2.336	2.336	2.286	2.296	1,530,988	-0.02(-1.01%)
Oct 11, 2004	2.321	2.345	2.295	2.320	1,411,745	-0.02(-0.79%)
Oct 08, 2004	2.318	2.395	2.318	2.338	1,322,462	+0.00(+0.14%)
Oct 07, 2004	2.458	2.458	2.318	2.335	3,957,799	-0.12(-5.02%)
Oct 06, 2004	2.487	2.487	2.430	2.458	2,196,713	-0.05(-2.13%)
Oct 05, 2004	2.391	2.515	2.388	2.512	3,209,982	+0.12(+4.95%)
Oct 04, 2004	2.398	2.400	2.373	2.393	677,709	+0.02(+0.63%)
Oct 01, 2004	2.320	2.383	2.311	2.378	1,352,423	+0.08(+3.26%)
Sep 30, 2004	2.315	2.335	2.303	2.303	1,537,579	+0.00(+0.07%)
Sep 29, 2004	2.295	2.301	2.265	2.301	987,502	+0.02(+0.66%)
Sep 28, 2004	2.278	2.293	2.251	2.286	994,093	+0.03(+1.11%)
Sep 27, 2004	2.258	2.286	2.221	2.261	1,075,586	-0.03(-1.31%)
Sep 24, 2004	2.328	2.328	2.286	2.291	620,185	-0.02(-0.87%)
Sep 23, 2004	2.305	2.323	2.280	2.311	1,123,523	-0.01(-0.29%)
Sep 22, 2004	2.330	2.335	2.308	2.318	1,661,616	-0.00(-0.14%)
Sep 21, 2004	2.261	2.323	2.261	2.321	1,652,628	+0.08(+3.65%)
Sep 20, 2004	2.255	2.260	2.226	2.240	821,520	-0.02(-0.67%)
Sep 17, 2004	2.270	2.283	2.253	2.255	1,794,042	+0.02(+0.82%)
Sep 16, 2004	2.154	2.236	2.154	2.236	1,309,878	+0.11(+5.02%)
Sep 15, 2004	2.195	2.203	2.129	2.129	1,923,472	-0.09(-4.06%)
Sep 14, 2004	2.211	2.235	2.198	2.220	2,745,592	+0.03(+1.14%)
Sep 13, 2004	2.173	2.213	2.163	2.195	1,593,306	+0.03(+1.15%)
Sep 10, 2004	2.170	2.180	2.163	2.170	829,909	-0.01(-0.23%)
Sep 09, 2004	2.128	2.176	2.124	2.175	2,469,355	+0.03(+1.24%)
Sep 08, 2004	2.111	2.168	2.101	2.148	3,154,854	+0.06(+2.80%)
Sep 07, 2004	2.069	2.099	2.063	2.089	2,126,006	+0.03(+1.62%)
Sep 03, 2004	2.061	2.068	2.044	2.056	1,548,964	+0.02(+0.98%)
Sep 02, 2004	2.039	2.053	2.006	2.036	1,818,610	-0.03(-1.21%)
Sep 01, 2004	2.028	2.064	2.026	2.061	2,064,886	+0.03(+1.23%)
Aug 31, 2004	2.063	2.063	2.008	2.036	2,055,299	-0.03(-1.37%)
Aug 30, 2004	2.069	2.087	2.056	2.064	578,240	-0.00(-0.16%)
Aug 27, 2004	2.061	2.069	2.038	2.068	1,337,442	-0.00(-0.08%)
Aug 26, 2004	2.061	2.084	2.061	2.069	2,927,153	+0.03(+1.22%)
Aug 25, 2004	2.019	2.048	2.011	2.044	3,118,902	+0.03(+1.58%)
Aug 24, 2004	2.019	2.026	2.003	2.013	1,648,434	+0.01(+0.58%)
Aug 23, 2004	2.003	2.044	1.999	2.001	1,657,422	-0.04(-1.96%)
Aug 20, 2004	2.003	2.049	2.003	2.041	1,945,643	-0.01(-0.41%)
Aug 19, 2004	2.068	2.073	2.048	2.049	1,076,785	-0.02(-1.05%)
Aug 18, 2004	2.003	2.086	2.003	2.071	2,806,712	+0.02(+0.81%)
Aug 17, 2004	2.054	2.076	2.044	2.054	1,213,405	+0.02(+1.07%)
Aug 16, 2004	2.056	2.056	2.033	2.033	1,553,159	-0.00(-0.08%)
Aug 13, 2004	2.044	2.053	2.028	2.034	2,253,039	-0.07(-3.10%)
Aug 12, 2004	2.113	2.113	2.074	2.099	1,499,829	+0.00(+0.16%)
Aug 11, 2004	2.111	2.118	2.079	2.096	2,846,859	-0.04(-1.80%)
Aug 10, 2004	2.123	2.149	2.104	2.134	1,622,068	-0.01(-0.54%)
Aug 09, 2004	2.154	2.170	2.141	2.146	1,744,308	+0.03(+1.18%)
Aug 06, 2004	2.086	2.144	2.073	2.121	2,494,522	-0.05(-2.38%)
Aug 05, 2004	2.186	2.215	2.173	2.173	2,590,396	+0.02(+0.77%)
Aug 04, 2004	2.200	2.216	2.156	2.156	1,679,593	-0.06(-2.86%)
Aug 03, 2004	2.236	2.260	2.210	2.220	2,431,005	-0.04(-1.84%)