Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.790	4.875	4.765	4.829	5,176,450	+0.01(+0.23%)
Sep 28, 2006	4.592	4.824	4.592	4.818	8,351,000	+0.07(+1.49%)
Sep 27, 2006	4.680	4.813	4.672	4.747	6,930,974	+0.08(+1.82%)
Sep 26, 2006	4.592	4.718	4.587	4.662	10,984,376	+0.14(+3.02%)
Sep 25, 2006	4.480	4.532	4.458	4.526	7,868,967	+0.07(+1.52%)
Sep 22, 2006	4.490	4.512	4.441	4.458	3,739,253	-0.07(-1.53%)
Sep 21, 2006	4.607	4.623	4.497	4.527	5,748,784	-0.07(-1.51%)
Sep 20, 2006	4.505	4.601	4.501	4.596	8,533,511	+0.18(+4.10%)
Sep 19, 2006	4.496	4.497	4.354	4.416	7,412,371	-0.08(-1.82%)
Sep 18, 2006	4.530	4.560	4.482	4.497	4,516,993	+0.02(+0.49%)
Sep 15, 2006	4.482	4.523	4.430	4.475	3,454,358	-0.04(-0.91%)
Sep 14, 2006	4.479	4.529	4.466	4.516	5,985,985	+0.06(+1.41%)
Sep 13, 2006	4.348	4.461	4.313	4.453	9,486,131	+0.17(+3.93%)
Sep 12, 2006	4.136	4.287	4.136	4.285	5,764,047	+0.17(+4.09%)
Sep 11, 2006	4.089	4.153	4.079	4.117	6,623,821	-0.12(-2.79%)
Sep 08, 2006	4.246	4.259	4.195	4.235	4,189,490	-0.01(-0.26%)
Sep 07, 2006	4.216	4.252	4.180	4.246	6,968,493	+0.01(+0.15%)
Sep 06, 2006	4.350	4.350	4.235	4.239	4,706,499	-0.11(-2.57%)
Sep 05, 2006	4.389	4.392	4.312	4.351	5,990,437	+0.00(+0.04%)
Sep 01, 2006	4.323	4.367	4.274	4.350	7,147,825	+0.15(+3.63%)
Aug 31, 2006	4.254	4.254	4.128	4.197	8,309,029	-0.03(-0.63%)
Aug 30, 2006	4.263	4.287	4.217	4.224	3,032,738	-0.06(-1.50%)
Aug 29, 2006	4.239	4.290	4.221	4.288	4,379,633	+0.07(+1.68%)
Aug 28, 2006	4.172	4.246	4.153	4.217	2,077,575	+0.07(+1.59%)
Aug 25, 2006	4.151	4.180	4.144	4.151	4,242,908	+0.00(+0.08%)
Aug 24, 2006	4.177	4.205	4.140	4.148	4,425,419	+0.00(+0.11%)
Aug 23, 2006	4.277	4.293	4.128	4.144	5,814,285	-0.15(-3.59%)
Aug 22, 2006	4.285	4.326	4.247	4.298	2,140,532	-0.00(-0.04%)
Aug 21, 2006	4.290	4.317	4.244	4.299	4,261,350	+0.00(+0.11%)
Aug 18, 2006	4.295	4.302	4.233	4.295	2,974,869	-0.05(-1.09%)
Aug 17, 2006	4.309	4.378	4.280	4.342	3,996,804	+0.00(+0.04%)
Aug 16, 2006	4.230	4.372	4.230	4.340	7,094,407	+0.14(+3.45%)
Aug 15, 2006	4.148	4.233	4.139	4.195	3,387,585	+0.09(+2.14%)
Aug 14, 2006	4.161	4.177	4.096	4.107	3,412,387	-0.05(-1.28%)
Aug 11, 2006	4.199	4.224	4.112	4.161	3,351,974	-0.07(-1.71%)
Aug 10, 2006	4.208	4.246	4.153	4.233	5,031,458	+0.03(+0.60%)
Aug 09, 2006	4.246	4.274	4.170	4.208	8,351,000	-0.04(-0.89%)
Aug 08, 2006	4.249	4.301	4.214	4.246	10,557,033	+0.12(+2.82%)
Aug 07, 2006	4.181	4.210	4.098	4.129	5,091,235	-0.05(-1.24%)
Aug 04, 2006	4.238	4.257	4.118	4.181	6,643,534	+0.02(+0.45%)
Aug 03, 2006	4.159	4.200	4.107	4.162	4,870,569	-0.01(-0.30%)
Aug 02, 2006	4.167	4.224	4.129	4.175	6,994,566	+0.08(+2.08%)
Aug 01, 2006	4.128	4.128	4.027	4.090	6,493,456	-0.02(-0.42%)
Jul 31, 2006	4.206	4.206	4.048	4.107	2,951,975	-0.02(-0.42%)
Jul 28, 2006	3.999	4.126	3.971	4.125	5,503,316	+0.19(+4.92%)
Jul 27, 2006	4.084	4.084	3.922	3.931	6,218,099	-0.11(-2.80%)
Jul 26, 2006	4.046	4.068	3.950	4.044	8,309,029	-0.05(-1.11%)
Jul 25, 2006	3.980	4.096	3.916	4.090	12,293,751	+0.11(+2.77%)
Jul 24, 2006	3.667	4.024	3.658	3.980	22,480,038	+0.48(+13.75%)
Jul 21, 2006	3.551	3.568	3.478	3.499	5,240,042	-0.01(-0.40%)
Jul 20, 2006	3.711	3.711	3.513	3.513	5,968,815	-0.10(-2.87%)
Jul 19, 2006	3.381	3.629	3.376	3.617	12,384,688	+0.24(+6.98%)
Jul 18, 2006	3.343	3.393	3.342	3.381	9,325,241	+0.04(+1.18%)
Jul 17, 2006	3.428	3.452	3.326	3.342	8,091,541	-0.11(-3.19%)
Jul 14, 2006	3.460	3.467	3.400	3.452	7,088,048	+0.04(+1.06%)
Jul 13, 2006	3.522	3.524	3.398	3.415	11,535,089	-0.11(-3.04%)
Jul 12, 2006	3.648	3.692	3.500	3.522	10,661,325	+0.03(+0.72%)
Jul 11, 2006	3.565	3.570	3.472	3.497	17,583,396	-0.09(-2.58%)
Jul 10, 2006	3.617	3.628	3.577	3.590	6,353,551	+0.03(+0.71%)
Jul 07, 2006	3.637	3.637	3.560	3.565	6,572,946	-0.07(-1.99%)
Jul 06, 2006	3.632	3.713	3.617	3.637	10,889,623	-0.06(-1.74%)
Jul 05, 2006	3.837	3.837	3.699	3.702	8,651,158	-0.16(-4.07%)
Jul 03, 2006	3.758	3.861	3.721	3.859	6,411,421	+0.14(+3.76%)
Jun 30, 2006	3.695	3.741	3.617	3.719	8,702,032	-0.06(-1.46%)
Jun 29, 2006	3.570	3.782	3.557	3.774	16,445,085	+0.24(+6.71%)
Jun 28, 2006	3.549	3.585	3.430	3.537	11,684,532	-0.01(-0.18%)
Jun 27, 2006	3.640	3.661	3.530	3.543	8,277,232	-0.08(-2.21%)
Jun 26, 2006	3.640	3.659	3.577	3.623	8,826,674	-0.07(-1.92%)
Jun 23, 2006	3.772	3.772	3.647	3.694	10,050,834	-0.12(-3.09%)
Jun 22, 2006	3.908	3.922	3.791	3.812	5,787,576	-0.08(-2.14%)
Jun 21, 2006	3.856	3.955	3.831	3.895	6,495,999	+0.04(+0.94%)
Jun 20, 2006	3.717	3.862	3.702	3.859	9,639,389	+0.14(+3.76%)
Jun 19, 2006	3.908	3.927	3.716	3.719	7,484,867	-0.18(-4.64%)
Jun 16, 2006	4.007	4.010	3.829	3.900	10,590,101	-0.12(-2.94%)
Jun 15, 2006	3.697	4.049	3.697	4.018	18,111,852	+0.40(+10.94%)
Jun 14, 2006	3.617	3.632	3.540	3.621	11,425,074	+0.08(+2.36%)
Jun 13, 2006	3.491	3.656	3.460	3.538	11,053,056	-0.02(-0.66%)
Jun 12, 2006	3.664	3.666	3.543	3.562	9,358,309	-0.15(-4.11%)
Jun 09, 2006	3.853	3.853	3.695	3.714	8,648,614	-0.01(-0.34%)
Jun 08, 2006	3.782	3.791	3.395	3.727	35,681,892	-0.17(-4.44%)
Jun 07, 2006	3.934	3.994	3.883	3.900	12,144,308	-0.08(-1.90%)
Jun 06, 2006	4.037	4.052	3.875	3.975	9,254,653	-0.03(-0.78%)
Jun 05, 2006	4.279	4.279	4.000	4.007	5,669,293	-0.27(-6.32%)
Jun 02, 2006	4.285	4.373	4.250	4.277	7,241,306	+0.06(+1.30%)
Jun 01, 2006	4.120	4.222	4.070	4.222	7,432,720	+0.04(+0.94%)
May 31, 2006	4.159	4.183	4.096	4.183	9,159,264	+0.04(+1.03%)
May 30, 2006	4.247	4.249	4.073	4.140	7,871,510	-0.19(-4.29%)
May 26, 2006	4.277	4.339	4.249	4.326	6,878,192	+0.09(+2.12%)
May 25, 2006	4.192	4.249	4.011	4.236	10,489,624	+0.13(+3.22%)
May 24, 2006	4.057	4.230	3.974	4.104	12,112,511	-0.09(-2.21%)
May 23, 2006	4.246	4.321	4.194	4.197	12,875,624	+0.06(+1.37%)
May 22, 2006	4.167	4.183	3.955	4.140	12,225,070	-0.15(-3.48%)
May 19, 2006	4.274	4.353	4.167	4.290	8,244,800	-0.05(-1.09%)
May 18, 2006	4.356	4.379	4.285	4.337	5,173,906	-0.03(-0.72%)
May 17, 2006	4.568	4.570	4.277	4.368	9,020,632	-0.20(-4.40%)
May 16, 2006	4.387	4.625	4.387	4.570	5,521,122	+0.21(+4.80%)
May 15, 2006	4.408	4.411	4.353	4.361	8,135,420	-0.15(-3.41%)
May 12, 2006	4.584	4.584	4.471	4.515	5,755,144	-0.14(-3.07%)
May 11, 2006	4.718	4.828	4.609	4.658	5,002,841	-0.10(-2.15%)
May 10, 2006	4.749	4.834	4.741	4.760	4,342,113	+0.02(+0.40%)
May 09, 2006	4.736	4.754	4.647	4.741	2,195,857	+0.00(+0.10%)
May 08, 2006	4.718	4.744	4.686	4.736	5,854,984	+0.03(+0.57%)
May 05, 2006	4.733	4.747	4.702	4.710	4,988,215	-0.02(-0.50%)
May 04, 2006	4.675	4.747	4.639	4.733	11,439,064	+0.11(+2.31%)
May 03, 2006	4.700	4.730	4.570	4.626	11,424,438	-0.04(-0.94%)
May 02, 2006	4.576	4.686	4.576	4.670	14,625,061	+0.17(+3.77%)
May 01, 2006	4.427	4.540	4.427	4.501	14,481,977	+0.19(+4.34%)
Apr 28, 2006	4.227	4.427	4.227	4.313	11,288,349	+0.27(+6.73%)
Apr 27, 2006	4.340	4.345	4.037	4.041	16,273,385	-0.28(-6.38%)
Apr 26, 2006	4.276	4.337	4.265	4.317	3,792,671	+0.08(+1.93%)
Apr 25, 2006	4.241	4.290	4.197	4.235	4,518,901	-0.05(-1.07%)
Apr 24, 2006	4.403	4.403	4.199	4.280	7,675,009	-0.14(-3.17%)
Apr 21, 2006	4.471	4.474	4.408	4.420	4,263,894	-0.01(-0.14%)
Apr 20, 2006	4.211	4.456	4.211	4.427	17,012,968	+0.16(+3.76%)
Apr 19, 2006	4.356	4.356	4.265	4.266	4,746,563	-0.06(-1.27%)
Apr 18, 2006	4.324	4.342	4.291	4.321	7,989,157	+0.09(+2.16%)
Apr 17, 2006	4.351	4.351	4.208	4.230	7,173,898	+0.07(+1.62%)
Apr 13, 2006	4.166	4.202	4.118	4.162	7,596,790	-0.00(-0.08%)
Apr 12, 2006	4.246	4.261	4.151	4.166	12,578,646	-0.09(-2.18%)
Apr 11, 2006	4.403	4.405	4.258	4.258	8,366,262	-0.14(-3.11%)
Apr 10, 2006	4.433	4.433	4.389	4.395	5,594,254	-0.04(-0.89%)
Apr 07, 2006	4.559	4.560	4.433	4.434	4,824,146	-0.12(-2.73%)
Apr 06, 2006	4.620	4.699	4.549	4.559	6,169,133	-0.05(-1.06%)
Apr 05, 2006	4.600	4.664	4.584	4.607	7,868,967	-0.03(-0.68%)
Apr 04, 2006	4.617	4.664	4.568	4.639	5,870,247	-0.05(-0.97%)
Apr 03, 2006	4.482	4.722	4.482	4.684	11,521,099	+0.33(+7.62%)
Mar 31, 2006	4.411	4.442	4.353	4.353	6,838,128	-0.04(-0.82%)
Mar 30, 2006	4.430	4.482	4.372	4.389	8,247,980	-0.08(-1.73%)
Mar 29, 2006	4.510	4.532	4.453	4.466	6,100,452	-0.05(-1.15%)
Mar 28, 2006	4.538	4.548	4.496	4.518	3,147,841	-0.02(-0.42%)
Mar 27, 2006	4.554	4.560	4.490	4.537	4,116,994	-0.02(-0.35%)
Mar 24, 2006	4.560	4.579	4.540	4.552	3,399,032	+0.03(+0.70%)
Mar 23, 2006	4.552	4.556	4.447	4.521	5,613,332	-0.07(-1.61%)
Mar 22, 2006	4.482	4.614	4.482	4.595	4,744,019	+0.03(+0.59%)
Mar 21, 2006	4.640	4.661	4.534	4.568	3,119,860	-0.07(-1.59%)
Mar 20, 2006	4.623	4.651	4.529	4.642	6,393,615	+0.03(+0.68%)
Mar 17, 2006	4.585	4.639	4.540	4.611	8,401,238	-0.03(-0.68%)
Mar 16, 2006	4.749	4.749	4.633	4.642	4,421,604	-0.08(-1.67%)
Mar 15, 2006	4.686	4.725	4.658	4.721	2,734,488	+0.05(+1.15%)
Mar 14, 2006	4.754	4.757	4.615	4.667	5,395,209	-0.05(-1.07%)
Mar 13, 2006	4.710	4.733	4.688	4.718	4,021,605	+0.01(+0.17%)
Mar 10, 2006	4.678	4.725	4.644	4.710	4,891,554	+0.08(+1.80%)
Mar 09, 2006	4.584	4.655	4.584	4.626	6,700,132	+0.07(+1.45%)
Mar 08, 2006	4.584	4.686	4.450	4.560	16,366,866	-0.12(-2.62%)
Mar 07, 2006	4.796	4.798	4.666	4.683	5,863,887	-0.20(-4.18%)
Mar 06, 2006	4.996	5.005	4.873	4.887	3,842,274	-0.11(-2.14%)
Mar 03, 2006	4.985	5.070	4.985	4.994	3,444,819	-0.01(-0.25%)
Mar 02, 2006	5.056	5.079	4.985	5.007	4,707,771	-0.07(-1.30%)
Mar 01, 2006	4.890	5.114	4.890	5.073	5,774,857	+0.24(+5.05%)
Feb 28, 2006	4.911	4.953	4.788	4.829	4,900,457	-0.08(-1.67%)
Feb 27, 2006	4.840	4.938	4.835	4.911	5,400,296	+0.10(+1.99%)
Feb 24, 2006	4.804	4.884	4.799	4.815	4,266,437	+0.02(+0.39%)
Feb 23, 2006	4.807	4.820	4.763	4.796	3,131,307	-0.08(-1.71%)
Feb 22, 2006	4.736	4.900	4.716	4.879	6,364,362	+0.10(+2.14%)
Feb 21, 2006	4.835	4.872	4.741	4.777	5,343,699	-0.02(-0.39%)
Feb 17, 2006	4.872	4.873	4.787	4.796	3,785,676	-0.10(-2.06%)
Feb 16, 2006	4.762	4.914	4.719	4.897	3,251,497	+0.13(+2.74%)
Feb 15, 2006	4.730	4.769	4.705	4.766	3,248,317	+0.04(+0.83%)
Feb 14, 2006	4.686	4.755	4.644	4.727	5,255,305	+0.02(+0.43%)
Feb 13, 2006	4.790	4.870	4.696	4.707	2,716,046	-0.16(-3.20%)
Feb 10, 2006	4.782	4.914	4.779	4.862	2,375,825	+0.03(+0.55%)
Feb 09, 2006	4.835	4.897	4.749	4.835	4,996,482	+0.11(+2.23%)
Feb 08, 2006	4.757	4.793	4.718	4.730	4,479,473	-0.10(-2.05%)
Feb 07, 2006	4.952	4.993	4.780	4.829	5,179,629	-0.12(-2.48%)
Feb 06, 2006	4.859	4.961	4.859	4.952	5,219,057	+0.18(+3.72%)
Feb 03, 2006	4.725	4.815	4.640	4.774	7,220,321	-0.01(-0.30%)
Feb 02, 2006	4.961	4.969	4.715	4.788	12,033,020	-0.23(-4.58%)
Feb 01, 2006	4.883	5.038	4.875	5.018	7,080,417	+0.08(+1.56%)
Jan 31, 2006	4.875	4.991	4.873	4.941	4,965,322	+0.00(+0.03%)
Jan 30, 2006	4.812	5.095	4.804	4.939	6,478,829	-0.03(-0.54%)
Jan 27, 2006	5.034	5.098	4.919	4.966	6,043,219	-0.07(-1.31%)
Jan 26, 2006	4.835	5.045	4.828	5.032	8,183,115	+0.16(+3.19%)
Jan 25, 2006	4.746	4.924	4.741	4.876	5,800,930	+0.13(+2.75%)
Jan 24, 2006	4.640	4.757	4.639	4.746	5,041,633	+0.10(+2.17%)
Jan 23, 2006	4.615	4.727	4.607	4.645	3,788,856	-0.01(-0.20%)
Jan 20, 2006	4.718	4.807	4.606	4.655	8,602,827	-0.03(-0.74%)
Jan 19, 2006	4.560	4.773	4.556	4.689	6,544,966	+0.22(+4.85%)
Jan 18, 2006	4.089	4.538	4.089	4.472	10,773,884	-0.07(-1.59%)
Jan 17, 2006	4.694	4.694	4.530	4.545	10,695,029	-0.16(-3.34%)
Jan 13, 2006	4.733	4.749	4.694	4.702	5,124,304	-0.05(-0.99%)
Jan 12, 2006	4.718	4.749	4.703	4.749	6,167,861	-0.03(-0.69%)
Jan 11, 2006	4.689	4.823	4.623	4.782	9,116,021	+0.05(+1.00%)
Jan 10, 2006	4.851	4.856	4.689	4.735	10,059,101	-0.19(-3.80%)
Jan 09, 2006	4.953	4.953	4.868	4.922	4,758,009	-0.06(-1.17%)
Jan 06, 2006	4.837	4.985	4.837	4.980	6,605,379	+0.12(+2.53%)
Jan 05, 2006	4.859	4.875	4.796	4.857	6,745,283	-0.06(-1.31%)
Jan 04, 2006	4.686	4.966	4.686	4.922	11,394,549	+0.23(+4.82%)
Jan 03, 2006	4.623	4.707	4.611	4.696	7,549,731	+0.17(+3.68%)
Dec 30, 2005	4.639	4.648	4.505	4.529	5,422,554	-0.11(-2.27%)
Dec 29, 2005	4.560	4.647	4.541	4.634	4,417,152	+0.06(+1.38%)
Dec 28, 2005	4.521	4.576	4.515	4.571	2,043,235	+0.07(+1.61%)
Dec 27, 2005	4.560	4.623	4.499	4.499	3,442,911	-0.12(-2.62%)
Dec 23, 2005	4.576	4.875	4.568	4.620	3,347,522	+0.02(+0.44%)
Dec 22, 2005	4.490	4.607	4.483	4.600	6,577,398	+0.10(+2.24%)
Dec 21, 2005	4.449	4.505	4.449	4.499	4,430,507	+0.06(+1.45%)
Dec 20, 2005	4.420	4.466	4.412	4.434	5,053,080	-0.03(-0.70%)
Dec 19, 2005	4.422	4.482	4.420	4.466	6,756,094	+0.00(+0.11%)
Dec 16, 2005	4.405	4.482	4.405	4.461	4,642,271	+0.11(+2.42%)
Dec 15, 2005	4.373	4.379	4.310	4.356	4,485,832	-0.03(-0.57%)
Dec 14, 2005	4.376	4.403	4.364	4.381	4,364,370	+0.01(+0.14%)
Dec 13, 2005	4.277	4.381	4.277	4.375	7,469,604	+0.07(+1.64%)
Dec 12, 2005	4.255	4.315	4.250	4.304	8,187,566	+0.10(+2.28%)
Dec 09, 2005	4.284	4.285	4.206	4.208	9,241,934	+0.00(+0.04%)
Dec 08, 2005	4.271	4.271	4.206	4.206	6,743,375	-0.08(-1.87%)
Dec 07, 2005	4.307	4.545	4.284	4.287	21,159,216	+0.04(+0.96%)
Dec 06, 2005	4.089	4.246	4.027	4.246	9,685,812	+0.12(+2.94%)
Dec 05, 2005	4.167	4.169	4.060	4.125	5,061,347	-0.05(-1.21%)
Dec 02, 2005	4.202	4.255	4.136	4.175	6,524,616	+0.03(+0.76%)
Dec 01, 2005	4.057	4.214	4.026	4.144	11,732,227	+0.14(+3.46%)
Nov 30, 2005	3.983	4.026	3.963	4.005	7,281,370	+0.06(+1.39%)
Nov 29, 2005	3.868	3.955	3.868	3.950	8,950,680	+0.08(+2.11%)
Nov 28, 2005	3.931	3.939	3.861	3.868	5,648,308	-0.04(-0.97%)
Nov 25, 2005	3.876	3.931	3.861	3.906	7,190,432	+0.05(+1.39%)
Nov 23, 2005	3.876	3.923	3.846	3.853	6,936,061	-0.00(-0.08%)
Nov 22, 2005	3.895	3.903	3.848	3.856	5,760,867	-0.07(-1.84%)
Nov 21, 2005	3.985	3.985	3.905	3.928	3,762,147	-0.06(-1.61%)
Nov 18, 2005	4.018	4.021	3.941	3.993	1,998,720	-0.02(-0.39%)
Nov 17, 2005	4.037	4.046	3.986	4.008	2,929,082	-0.03(-0.70%)
Nov 16, 2005	3.988	4.037	3.971	4.037	2,418,432	+0.09(+2.23%)
Nov 15, 2005	3.983	4.078	3.931	3.949	3,540,208	-0.03(-0.79%)
Nov 14, 2005	4.004	4.026	3.939	3.980	4,273,433	-0.01(-0.24%)
Nov 11, 2005	3.777	4.010	3.777	3.989	7,647,664	+0.23(+6.15%)
Nov 10, 2005	3.688	3.782	3.688	3.758	4,222,558	-0.01(-0.38%)
Nov 09, 2005	3.744	3.813	3.744	3.772	2,732,580	+0.01(+0.17%)
Nov 08, 2005	3.743	3.834	3.743	3.766	3,072,165	+0.06(+1.53%)
Nov 07, 2005	3.752	3.810	3.710	3.710	2,187,590	-0.04(-1.09%)
Nov 04, 2005	3.892	3.914	3.750	3.750	2,130,357	-0.11(-2.81%)
Nov 03, 2005	3.853	3.894	3.837	3.859	3,246,410	+0.03(+0.78%)
Nov 02, 2005	3.837	3.853	3.782	3.829	3,316,998	-0.01(-0.21%)
Nov 01, 2005	3.735	3.867	3.735	3.837	4,829,233	+0.12(+3.17%)
Oct 31, 2005	3.656	3.747	3.585	3.719	3,249,589	+0.17(+4.69%)
Oct 28, 2005	3.452	3.565	3.452	3.552	1,783,776	+0.09(+2.50%)
Oct 27, 2005	3.529	3.529	3.449	3.466	3,545,931	-0.08(-2.22%)
Oct 26, 2005	3.632	3.659	3.538	3.544	2,603,487	-0.03(-0.92%)
Oct 25, 2005	3.601	3.647	3.533	3.577	2,115,730	+0.01(+0.26%)
Oct 24, 2005	3.632	3.656	3.559	3.568	4,312,860	-0.11(-3.03%)
Oct 21, 2005	3.716	3.752	3.636	3.680	4,061,669	+0.02(+0.60%)
Oct 20, 2005	3.695	3.713	3.648	3.658	7,172,626	-0.07(-1.94%)
Oct 19, 2005	3.585	3.730	3.460	3.730	8,819,679	+0.16(+4.36%)
Oct 18, 2005	3.631	3.636	3.541	3.574	4,682,334	-0.11(-2.86%)
Oct 17, 2005	3.617	3.692	3.599	3.680	4,153,878	+0.07(+2.05%)
Oct 14, 2005	3.664	3.664	3.581	3.606	6,027,321	-0.07(-2.01%)
Oct 13, 2005	3.738	3.790	3.621	3.680	8,020,317	-0.02(-0.51%)
Oct 12, 2005	3.821	3.843	3.677	3.699	6,648,622	-0.16(-4.16%)
Oct 11, 2005	3.892	3.963	3.853	3.859	3,852,448	+0.01(+0.16%)
Oct 10, 2005	3.895	3.905	3.829	3.853	3,375,503	-0.02(-0.49%)
Oct 07, 2005	3.713	3.889	3.713	3.872	8,523,336	+0.16(+4.28%)
Oct 06, 2005	3.813	3.853	3.666	3.713	9,575,160	-0.19(-4.95%)
Oct 05, 2005	4.261	4.271	3.906	3.906	9,307,435	-0.36(-8.34%)
Oct 04, 2005	4.368	4.379	4.250	4.261	5,955,461	-0.11(-2.45%)