Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2007	8.261	8.383	8.236	8.353	7,907,809	+0.15(+1.83%)
Jun 29, 2007	8.211	8.418	8.179	8.202	16,019,327	-0.01(-0.12%)
Jun 28, 2007	8.176	8.276	8.146	8.212	11,516,867	+0.04(+0.45%)
Jun 27, 2007	8.094	8.176	7.935	8.176	13,779,494	+0.06(+0.74%)
Jun 26, 2007	8.111	8.176	8.094	8.116	11,432,966	+0.03(+0.37%)
Jun 25, 2007	8.144	8.239	8.034	8.086	28,883,866	-0.20(-2.40%)
Jun 22, 2007	8.261	8.341	8.231	8.284	7,666,926	+0.04(+0.42%)
Jun 21, 2007	8.111	8.294	8.012	8.249	12,808,171	+0.20(+2.47%)
Jun 20, 2007	8.344	8.489	8.044	8.051	16,165,559	-0.24(-2.92%)
Jun 19, 2007	8.094	8.336	8.089	8.293	13,199,457	+0.42(+5.39%)
Jun 18, 2007	7.872	7.992	7.779	7.869	7,082,693	+0.08(+1.03%)
Jun 15, 2007	7.804	7.885	7.770	7.789	10,779,237	+0.01(+0.15%)
Jun 14, 2007	7.718	7.807	7.660	7.777	8,954,634	+0.02(+0.22%)
Jun 13, 2007	7.844	7.875	7.693	7.760	10,777,439	-0.14(-1.80%)
Jun 12, 2007	7.844	8.072	7.728	7.902	13,011,903	+0.08(+0.96%)
Jun 11, 2007	7.732	7.864	7.670	7.827	5,114,879	+0.01(+0.13%)
Jun 08, 2007	7.577	7.882	7.512	7.817	10,196,203	+0.15(+1.91%)
Jun 07, 2007	7.810	7.807	7.510	7.670	11,879,421	-0.14(-1.75%)
Jun 06, 2007	7.979	7.877	7.720	7.807	10,621,044	-0.19(-2.42%)
Jun 05, 2007	8.052	8.086	7.902	8.001	4,056,669	-0.09(-1.05%)
Jun 04, 2007	8.052	8.119	8.011	8.086	6,711,781	-0.01(-0.16%)
Jun 01, 2007	7.969	8.141	7.944	8.099	5,890,260	+0.16(+2.06%)
May 31, 2007	7.992	8.057	7.844	7.935	8,152,887	-0.06(-0.71%)
May 30, 2007	7.777	7.999	7.648	7.992	7,872,755	+0.14(+1.76%)
May 29, 2007	7.827	7.927	7.815	7.854	4,287,966	+0.03(+0.41%)
May 25, 2007	7.743	7.830	7.743	7.822	9,386,666	+0.11(+1.38%)
May 24, 2007	7.762	7.847	7.637	7.715	12,127,765	-0.05(-0.62%)
May 23, 2007	7.860	7.895	7.708	7.764	9,293,033	-0.19(-2.33%)
May 22, 2007	7.927	7.992	7.860	7.949	6,984,423	-0.01(-0.13%)
May 21, 2007	7.885	8.002	7.877	7.959	8,942,650	-0.03(-0.33%)
May 18, 2007	7.969	8.034	7.902	7.985	9,895,098	+0.11(+1.40%)
May 17, 2007	7.910	7.952	7.777	7.875	19,162,342	-0.08(-0.99%)
May 16, 2007	7.527	7.979	7.543	7.954	39,326,556	+0.52(+7.03%)
May 15, 2007	7.376	7.460	7.256	7.431	20,355,854	+0.13(+1.78%)
May 14, 2007	7.118	7.341	7.071	7.301	18,527,656	+0.30(+4.24%)
May 11, 2007	6.912	7.021	6.892	7.004	11,069,855	+0.21(+3.02%)
May 10, 2007	6.994	6.984	6.777	6.799	11,318,049	-0.23(-3.21%)
May 09, 2007	6.926	7.068	6.907	7.024	9,993,070	+0.09(+1.25%)
May 08, 2007	6.844	6.949	6.841	6.937	8,168,467	+0.05(+0.70%)
May 07, 2007	6.959	6.976	6.842	6.889	9,238,960	-0.10(-1.39%)
May 04, 2007	6.951	7.051	6.926	6.986	6,755,967	+0.01(+0.19%)
May 03, 2007	6.957	6.982	6.877	6.972	9,968,586	+0.10(+1.43%)
May 02, 2007	6.836	6.911	6.736	6.874	14,131,070	+0.15(+2.23%)
May 01, 2007	6.854	6.854	6.659	6.724	17,825,216	-0.11(-1.54%)
Apr 30, 2007	7.009	7.058	6.802	6.829	26,188,674	-0.64(-8.60%)
Apr 27, 2007	7.593	7.593	7.443	7.471	10,029,100	-0.28(-3.62%)
Apr 26, 2007	7.834	7.834	7.727	7.752	8,409,225	-0.01(-0.15%)
Apr 25, 2007	7.667	7.829	7.667	7.764	11,205,576	+0.20(+2.58%)
Apr 24, 2007	7.593	7.715	7.430	7.568	21,960,544	+0.29(+3.99%)
Apr 23, 2007	7.231	7.325	7.218	7.278	7,959,941	+0.11(+1.54%)
Apr 20, 2007	7.229	7.273	7.143	7.168	11,653,967	+0.10(+1.39%)
Apr 19, 2007	7.046	7.086	6.959	7.069	7,477,694	-0.03(-0.45%)
Apr 18, 2007	7.111	7.218	7.068	7.101	8,032,745	-0.02(-0.21%)
Apr 17, 2007	7.046	7.159	7.044	7.116	10,248,334	+0.04(+0.54%)
Apr 16, 2007	7.034	7.088	6.967	7.078	17,877,120	+0.30(+4.46%)
Apr 13, 2007	6.749	6.777	6.709	6.776	13,842,711	+0.18(+2.78%)
Apr 12, 2007	6.495	6.617	6.425	6.592	8,177,755	+0.12(+1.80%)
Apr 11, 2007	6.540	6.585	6.468	6.475	15,150,493	-0.02(-0.31%)
Apr 10, 2007	6.554	6.614	6.453	6.495	9,390,861	+0.05(+0.72%)
Apr 09, 2007	6.540	6.544	6.447	6.448	8,985,793	+0.05(+0.73%)
Apr 05, 2007	6.415	6.417	6.295	6.402	7,082,094	+0.11(+1.72%)
Apr 04, 2007	6.420	6.420	6.258	6.293	8,931,265	+0.04(+0.64%)
Apr 03, 2007	6.257	6.295	6.203	6.253	13,648,866	+0.16(+2.57%)
Apr 02, 2007	6.016	6.156	6.008	6.096	14,614,839	-0.04(-0.60%)
Mar 30, 2007	6.373	6.383	6.106	6.133	36,186,812	-0.46(-6.94%)
Mar 29, 2007	6.652	6.704	6.584	6.590	11,339,201	+0.03(+0.48%)
Mar 28, 2007	6.592	6.625	6.458	6.559	12,687,885	-0.04(-0.63%)
Mar 27, 2007	6.776	6.792	6.584	6.600	8,590,313	-0.20(-2.94%)
Mar 26, 2007	6.809	6.809	6.675	6.801	8,073,791	-0.02(-0.24%)
Mar 23, 2007	6.826	6.859	6.784	6.817	12,388,123	+0.07(+1.09%)
Mar 22, 2007	6.859	6.891	6.725	6.744	13,645,780	+0.02(+0.25%)
Mar 21, 2007	6.650	6.782	6.575	6.727	17,258,816	+0.28(+4.38%)
Mar 20, 2007	6.342	6.479	6.302	6.445	8,779,065	+0.08(+1.23%)
Mar 19, 2007	6.325	6.425	6.323	6.367	9,010,571	+0.21(+3.36%)
Mar 16, 2007	6.285	6.292	6.093	6.160	19,482,202	-0.15(-2.38%)
Mar 15, 2007	6.473	6.473	6.297	6.310	11,901,903	-0.18(-2.73%)
Mar 14, 2007	6.300	6.492	6.272	6.487	12,810,573	+0.15(+2.40%)
Mar 13, 2007	6.720	6.720	6.307	6.335	17,567,118	-0.39(-5.74%)
Mar 12, 2007	6.680	6.769	6.640	6.720	6,953,863	+0.07(+1.05%)
Mar 09, 2007	6.796	6.814	6.594	6.650	7,626,779	-0.10(-1.46%)
Mar 08, 2007	6.993	6.993	6.675	6.749	14,095,879	+0.25(+3.80%)
Mar 07, 2007	6.509	6.550	6.442	6.502	10,782,832	-0.08(-1.19%)
Mar 06, 2007	6.634	6.924	6.510	6.580	25,277,786	+0.26(+4.17%)
Mar 05, 2007	6.051	6.400	5.924	6.317	29,588,720	+0.09(+1.42%)
Mar 02, 2007	6.352	6.400	6.196	6.228	10,559,925	-0.10(-1.53%)
Mar 01, 2007	6.398	6.398	6.098	6.325	13,925,211	-0.08(-1.20%)
Feb 28, 2007	6.342	6.458	6.175	6.402	23,283,008	+0.30(+4.98%)
Feb 27, 2007	6.250	6.609	6.098	6.098	28,333,770	-0.74(-10.83%)
Feb 26, 2007	6.967	6.982	6.804	6.839	13,523,708	-0.11(-1.56%)
Feb 23, 2007	7.181	7.181	6.896	6.947	25,793,708	-0.40(-5.43%)
Feb 22, 2007	7.425	7.451	7.280	7.346	13,917,912	-0.22(-2.87%)
Feb 21, 2007	7.458	7.573	7.380	7.563	9,306,971	+0.13(+1.80%)
Feb 20, 2007	7.411	7.471	7.308	7.430	12,029,194	+0.03(+0.38%)
Feb 16, 2007	7.363	7.401	7.351	7.401	6,468,500	+0.04(+0.52%)
Feb 15, 2007	7.383	7.418	7.286	7.363	13,946,075	+0.09(+1.17%)
Feb 14, 2007	7.049	7.288	7.009	7.278	12,948,608	+0.23(+3.24%)
Feb 13, 2007	7.326	7.326	6.807	7.049	36,717,920	-0.41(-5.48%)
Feb 12, 2007	7.552	7.582	7.428	7.458	14,668,187	-0.20(-2.61%)
Feb 09, 2007	7.777	7.784	7.593	7.658	6,784,286	-0.14(-1.82%)
Feb 08, 2007	7.687	7.842	7.687	7.800	6,333,078	+0.10(+1.32%)
Feb 07, 2007	7.628	7.747	7.575	7.698	7,369,716	+0.19(+2.49%)
Feb 06, 2007	7.446	7.537	7.435	7.512	5,400,104	+0.10(+1.33%)
Feb 05, 2007	7.493	7.493	7.358	7.413	6,319,296	-0.04(-0.58%)
Feb 02, 2007	7.426	7.508	7.426	7.456	9,885,810	+0.01(+0.09%)
Feb 01, 2007	7.492	7.535	7.371	7.450	8,563,947	+0.08(+1.11%)
Jan 31, 2007	7.343	7.405	7.301	7.368	8,326,659	-0.12(-1.65%)
Jan 30, 2007	7.401	7.517	7.296	7.492	8,659,222	+0.21(+2.86%)
Jan 29, 2007	7.276	7.315	7.193	7.283	6,473,893	-0.13(-1.76%)
Jan 26, 2007	7.340	7.425	7.303	7.413	5,561,292	+0.08(+1.02%)
Jan 25, 2007	7.593	7.658	7.330	7.338	7,055,729	-0.20(-2.59%)
Jan 24, 2007	7.476	7.550	7.453	7.533	6,715,376	+0.10(+1.35%)
Jan 23, 2007	7.246	7.443	7.226	7.433	7,732,839	+0.13(+1.81%)
Jan 22, 2007	7.355	7.380	7.250	7.301	6,359,444	-0.13(-1.69%)
Jan 19, 2007	7.443	7.443	7.360	7.426	5,917,824	+0.07(+0.93%)
Jan 18, 2007	7.512	7.552	7.301	7.358	7,575,845	-0.12(-1.61%)
Jan 17, 2007	7.513	7.592	7.446	7.478	9,930,751	+0.11(+1.43%)
Jan 16, 2007	7.573	7.575	7.328	7.373	10,036,213	-0.13(-1.71%)
Jan 12, 2007	7.508	7.632	7.468	7.502	14,000,604	+0.34(+4.73%)
Jan 11, 2007	6.967	7.168	6.962	7.163	9,113,425	+0.33(+4.81%)
Jan 10, 2007	6.942	6.942	6.776	6.834	13,976,635	-0.18(-2.55%)
Jan 09, 2007	7.193	7.193	7.013	7.013	8,013,870	-0.12(-1.66%)
Jan 08, 2007	7.024	7.141	6.942	7.131	7,937,770	+0.14(+1.98%)
Jan 05, 2007	7.083	7.093	6.936	6.993	9,919,966	-0.04(-0.62%)
Jan 04, 2007	7.038	7.093	6.977	7.036	7,698,684	-0.01(-0.19%)
Jan 03, 2007	7.093	7.103	6.976	7.049	8,561,551	+0.08(+1.20%)
Dec 29, 2006	6.944	7.054	6.924	6.966	3,873,310	-0.12(-1.67%)
Dec 28, 2006	6.896	7.098	6.887	7.084	9,126,009	+0.19(+2.73%)
Dec 27, 2006	6.839	6.896	6.837	6.896	6,863,382	+0.17(+2.53%)
Dec 26, 2006	6.617	6.736	6.597	6.725	4,497,690	+0.21(+3.25%)
Dec 22, 2006	6.575	6.575	6.475	6.514	6,222,823	+0.04(+0.54%)
Dec 21, 2006	6.575	6.610	6.438	6.479	8,018,664	-0.11(-1.67%)
Dec 20, 2006	6.640	6.642	6.547	6.589	5,339,584	+0.00(+0.00%)
Dec 19, 2006	6.617	6.640	6.510	6.589	9,383,071	-0.12(-1.74%)
Dec 18, 2006	6.832	6.859	6.684	6.705	6,540,406	-0.13(-1.86%)
Dec 15, 2006	6.709	6.867	6.705	6.832	10,659,993	+0.16(+2.32%)
Dec 14, 2006	6.509	6.707	6.509	6.677	8,193,034	+0.28(+4.36%)
Dec 13, 2006	6.342	6.410	6.288	6.398	10,244,140	+0.22(+3.62%)
Dec 12, 2006	6.183	6.262	6.076	6.175	11,920,737	-0.15(-2.35%)
Dec 11, 2006	6.173	6.327	6.171	6.323	16,768,367	-0.15(-2.27%)
Dec 08, 2006	6.677	6.704	6.455	6.470	17,489,220	-0.20(-2.98%)
Dec 07, 2006	6.665	6.757	6.602	6.669	6,851,997	+0.11(+1.68%)
Dec 06, 2006	6.534	6.592	6.512	6.559	5,389,918	+0.03(+0.38%)
Dec 05, 2006	6.517	6.549	6.482	6.534	6,286,939	+0.01(+0.10%)
Dec 04, 2006	6.534	6.534	6.494	6.527	7,010,189	+0.04(+0.54%)
Dec 01, 2006	6.465	6.575	6.453	6.492	8,187,642	-0.00(-0.03%)
Nov 30, 2006	6.517	6.550	6.435	6.494	5,775,811	+0.03(+0.41%)
Nov 29, 2006	6.458	6.509	6.418	6.467	4,799,094	+0.08(+1.20%)
Nov 28, 2006	6.350	6.413	6.216	6.390	4,526,452	-0.01(-0.18%)
Nov 27, 2006	6.617	6.625	6.365	6.402	6,916,712	-0.16(-2.39%)
Nov 24, 2006	6.670	6.670	6.453	6.559	2,296,183	+0.00(+0.00%)
Nov 22, 2006	6.545	6.617	6.507	6.559	4,220,255	+0.02(+0.31%)
Nov 21, 2006	6.475	6.539	6.458	6.539	4,830,852	+0.14(+2.11%)
Nov 20, 2006	6.383	6.463	6.373	6.403	9,271,618	+0.05(+0.79%)
Nov 17, 2006	6.509	6.509	6.343	6.353	11,021,318	-0.16(-2.51%)
Nov 16, 2006	6.625	6.689	6.499	6.517	11,903,360	-0.07(-0.99%)
Nov 15, 2006	6.560	6.675	6.487	6.582	14,844,894	+0.24(+3.82%)
Nov 14, 2006	6.442	6.473	6.325	6.340	8,353,024	-0.07(-1.12%)
Nov 13, 2006	6.328	6.440	6.320	6.412	4,285,569	+0.07(+1.08%)
Nov 10, 2006	6.277	6.395	6.277	6.343	6,401,389	+0.11(+1.82%)
Nov 09, 2006	6.081	6.257	6.065	6.230	6,569,168	+0.20(+3.35%)
Nov 08, 2006	5.916	6.033	5.886	6.028	3,244,736	+0.11(+1.89%)
Nov 07, 2006	5.964	5.991	5.874	5.916	2,925,356	-0.05(-0.78%)
Nov 06, 2006	5.889	5.993	5.881	5.963	3,925,442	+0.07(+1.25%)
Nov 03, 2006	5.916	5.924	5.819	5.889	3,238,145	+0.02(+0.28%)
Nov 02, 2006	5.793	5.891	5.769	5.873	3,764,853	+0.11(+1.91%)
Nov 01, 2006	5.841	5.938	5.758	5.763	4,545,627	-0.10(-1.76%)
Oct 31, 2006	5.874	5.911	5.866	5.866	4,140,559	+0.00(+0.00%)
Oct 30, 2006	5.851	5.919	5.819	5.866	5,939,995	+0.07(+1.27%)
Oct 27, 2006	5.818	5.911	5.784	5.793	4,008,133	-0.07(-1.22%)
Oct 26, 2006	5.758	5.893	5.758	5.864	7,004,197	+0.13(+2.21%)
Oct 25, 2006	5.499	5.741	5.424	5.738	9,858,247	+0.22(+4.02%)
Oct 24, 2006	5.591	5.591	5.471	5.516	6,236,605	-0.03(-0.48%)
Oct 23, 2006	5.541	5.587	5.509	5.542	4,283,771	-0.07(-1.19%)
Oct 20, 2006	5.556	5.621	5.507	5.609	4,660,077	+0.05(+0.81%)
Oct 19, 2006	5.516	5.589	5.512	5.564	6,011,900	-0.05(-0.95%)
Oct 18, 2006	5.587	5.664	5.507	5.617	7,332,565	+0.15(+2.65%)
Oct 17, 2006	5.377	5.496	5.369	5.472	7,383,498	-0.05(-0.91%)
Oct 16, 2006	5.424	5.566	5.370	5.522	8,922,876	+0.13(+2.38%)
Oct 13, 2006	5.365	5.407	5.274	5.394	8,558,554	-0.00(-0.06%)
Oct 12, 2006	5.150	5.397	5.150	5.397	7,404,471	+0.24(+4.63%)
Oct 11, 2006	5.172	5.172	5.103	5.158	4,425,784	-0.04(-0.83%)
Oct 10, 2006	5.202	5.245	5.157	5.202	2,897,792	+0.01(+0.10%)
Oct 09, 2006	5.207	5.224	5.142	5.197	3,334,019	-0.05(-0.99%)
Oct 06, 2006	5.204	5.259	5.108	5.249	3,683,360	+0.05(+0.90%)
Oct 05, 2006	5.173	5.215	5.135	5.202	5,747,648	+0.03(+0.55%)
Oct 04, 2006	5.057	5.180	5.018	5.173	6,571,565	+0.10(+1.97%)
Oct 03, 2006	5.035	5.105	5.007	5.073	5,982,539	+0.04(+0.76%)