Dr. Reddy's Laboratories Ltd ADR (NY: RDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.649	7.685	7.617	7.649	187,140	+0.07(+0.89%)
Jun 29, 2005	7.604	7.649	7.577	7.581	213,906	+0.01(+0.18%)
Jun 28, 2005	7.500	7.572	7.500	7.568	82,731	+0.04(+0.48%)
Jun 27, 2005	7.559	7.559	7.468	7.531	113,036	-0.03(-0.36%)
Jun 24, 2005	7.572	7.613	7.540	7.559	167,674	-0.01(-0.18%)
Jun 23, 2005	7.572	7.613	7.563	7.572	244,875	-0.02(-0.24%)
Jun 22, 2005	7.527	7.599	7.513	7.590	647,028	+0.09(+1.14%)
Jun 21, 2005	7.504	7.531	7.495	7.504	172,540	+0.03(+0.42%)
Jun 20, 2005	7.500	7.504	7.436	7.473	172,540	-0.04(-0.54%)
Jun 17, 2005	7.482	7.513	7.459	7.513	263,014	-0.01(-0.18%)
Jun 16, 2005	7.504	7.550	7.500	7.527	327,164	-0.02(-0.30%)
Jun 15, 2005	7.477	7.554	7.477	7.550	456,127	+0.13(+1.77%)
Jun 14, 2005	7.337	7.423	7.337	7.418	137,590	+0.04(+0.55%)
Jun 13, 2005	7.247	7.387	7.247	7.378	243,105	+0.03(+0.37%)
Jun 10, 2005	7.346	7.351	7.233	7.351	323,846	+0.01(+0.12%)
Jun 09, 2005	7.373	7.373	7.278	7.342	235,584	-0.03(-0.43%)
Jun 08, 2005	7.405	7.450	7.351	7.373	261,908	-0.08(-1.09%)
Jun 07, 2005	7.459	7.482	7.427	7.455	331,145	-0.02(-0.24%)
Jun 06, 2005	7.468	7.482	7.446	7.473	579,118	-0.01(-0.18%)
Jun 03, 2005	7.396	7.500	7.373	7.486	424,937	+0.05(+0.67%)
Jun 02, 2005	7.391	7.455	7.391	7.436	360,345	+0.06(+0.86%)
Jun 01, 2005	7.305	7.378	7.305	7.373	169,886	+0.05(+0.68%)
May 31, 2005	7.346	7.369	7.296	7.323	241,114	-0.04(-0.55%)
May 27, 2005	7.369	7.391	7.310	7.364	152,189	+0.01(+0.12%)
May 26, 2005	7.314	7.369	7.278	7.355	353,487	+0.11(+1.56%)
May 25, 2005	7.174	7.274	7.174	7.242	295,974	+0.07(+0.95%)
May 24, 2005	7.066	7.183	7.052	7.174	291,107	+0.03(+0.44%)
May 23, 2005	7.120	7.192	7.120	7.143	328,270	-0.02(-0.32%)
May 20, 2005	7.174	7.197	7.111	7.165	234,257	-0.05(-0.75%)
May 19, 2005	7.165	7.233	7.154	7.220	258,590	+0.01(+0.13%)
May 18, 2005	7.066	7.233	7.057	7.210	385,341	+0.11(+1.59%)
May 17, 2005	7.043	7.165	6.966	7.097	400,604	+0.05(+0.77%)
May 16, 2005	6.939	7.170	6.939	7.043	369,857	+0.14(+1.96%)
May 13, 2005	6.926	6.962	6.885	6.908	587,081	-0.03(-0.39%)
May 12, 2005	6.871	7.003	6.871	6.935	362,999	-0.13(-1.79%)
May 11, 2005	6.948	7.075	6.948	7.061	480,681	+0.00(+0.00%)
May 10, 2005	6.939	7.106	6.926	7.061	617,165	-0.03(-0.45%)
May 09, 2005	7.097	7.097	7.007	7.093	483,999	-0.00(-0.06%)
May 06, 2005	7.138	7.138	6.962	7.097	550,140	-0.04(-0.57%)
May 05, 2005	7.174	7.206	7.106	7.138	284,471	-0.04(-0.50%)
May 04, 2005	6.939	7.260	6.939	7.174	554,343	+0.28(+4.00%)
May 03, 2005	6.781	6.975	6.740	6.899	446,615	+0.06(+0.93%)
May 02, 2005	6.781	6.894	6.758	6.835	415,867	-0.02(-0.26%)
Apr 29, 2005	6.908	6.957	6.831	6.853	281,595	-0.05(-0.79%)
Apr 28, 2005	7.007	7.016	6.871	6.908	286,683	-0.11(-1.55%)
Apr 27, 2005	7.057	7.075	6.975	7.016	239,787	-0.13(-1.83%)
Apr 26, 2005	7.183	7.188	7.097	7.147	251,069	-0.04(-0.50%)
Apr 25, 2005	7.084	7.210	6.984	7.183	513,641	+0.01(+0.13%)
Apr 22, 2005	7.287	7.287	7.129	7.174	634,419	-0.11(-1.55%)
Apr 21, 2005	7.504	7.504	7.265	7.287	763,383	-0.17(-2.30%)
Apr 20, 2005	7.459	7.477	7.414	7.459	106,400	+0.01(+0.12%)
Apr 19, 2005	7.346	7.459	7.346	7.450	158,383	+0.01(+0.18%)
Apr 18, 2005	7.509	7.527	7.323	7.436	681,315	-0.07(-0.90%)
Apr 15, 2005	7.581	7.622	7.491	7.504	614,953	-0.20(-2.64%)
Apr 14, 2005	7.776	7.776	7.685	7.708	242,884	-0.11(-1.39%)
Apr 13, 2005	7.812	7.907	7.735	7.816	538,637	-0.07(-0.92%)
Apr 12, 2005	7.898	7.911	7.843	7.889	100,648	-0.02(-0.29%)
Apr 11, 2005	7.911	7.952	7.866	7.911	188,025	+0.04(+0.46%)
Apr 08, 2005	7.911	7.943	7.830	7.875	283,144	-0.04(-0.51%)
Apr 07, 2005	7.789	7.920	7.748	7.916	130,954	+0.01(+0.17%)
Apr 06, 2005	7.866	7.911	7.843	7.902	176,080	+0.03(+0.40%)
Apr 05, 2005	7.730	7.889	7.730	7.870	143,120	+0.05(+0.58%)
Apr 04, 2005	7.821	7.830	7.748	7.825	142,899	+0.05(+0.64%)
Apr 01, 2005	7.766	7.794	7.726	7.776	182,495	+0.03(+0.35%)
Mar 31, 2005	7.785	7.785	7.699	7.748	186,034	-0.04(-0.52%)
Mar 30, 2005	7.766	7.839	7.766	7.789	110,824	+0.07(+0.88%)
Mar 29, 2005	7.812	7.812	7.694	7.721	219,879	-0.18(-2.23%)
Mar 28, 2005	7.956	7.974	7.870	7.898	596,593	+0.08(+0.98%)
Mar 24, 2005	7.739	7.857	7.739	7.821	94,455	+0.05(+0.58%)
Mar 23, 2005	7.730	7.907	7.626	7.776	347,736	+0.15(+1.96%)
Mar 22, 2005	7.676	7.676	7.595	7.626	328,712	-0.01(-0.12%)
Mar 21, 2005	7.631	7.658	7.617	7.635	180,725	+0.00(+0.00%)
Mar 18, 2005	7.726	7.726	7.568	7.635	480,902	-0.12(-1.57%)
Mar 17, 2005	7.776	7.780	7.735	7.757	259,917	-0.03(-0.41%)
Mar 16, 2005	7.685	7.834	7.685	7.789	471,611	+0.03(+0.35%)
Mar 15, 2005	7.830	7.843	7.757	7.762	391,756	-0.02(-0.23%)
Mar 14, 2005	7.753	7.780	7.712	7.780	205,279	-0.01(-0.12%)
Mar 11, 2005	7.979	7.979	7.730	7.789	223,860	-0.18(-2.21%)
Mar 10, 2005	8.006	8.024	7.961	7.965	244,433	-0.01(-0.17%)
Mar 09, 2005	7.979	8.020	7.934	7.979	176,301	+0.15(+1.96%)
Mar 08, 2005	7.866	7.938	7.821	7.825	472,275	+0.01(+0.17%)
Mar 07, 2005	7.893	7.929	7.776	7.812	259,917	-0.08(-0.97%)
Mar 04, 2005	7.866	7.943	7.776	7.889	150,199	+0.05(+0.63%)
Mar 03, 2005	7.875	7.916	7.839	7.839	69,901	-0.03(-0.34%)
Mar 02, 2005	7.934	7.934	7.866	7.866	201,740	-0.10(-1.30%)
Mar 01, 2005	7.947	7.979	7.843	7.970	89,146	+0.00(+0.06%)
Feb 28, 2005	8.002	8.002	7.911	7.965	168,116	-0.06(-0.73%)
Feb 25, 2005	7.798	8.024	7.798	8.024	105,957	+0.26(+3.32%)
Feb 24, 2005	7.952	7.952	7.753	7.766	265,005	-0.19(-2.33%)
Feb 23, 2005	7.934	7.988	7.925	7.952	284,471	+0.03(+0.40%)
Feb 22, 2005	8.011	8.047	7.900	7.920	338,445	-0.12(-1.46%)
Feb 18, 2005	7.988	8.164	7.965	8.038	524,037	-0.02(-0.22%)
Feb 17, 2005	7.988	8.065	7.979	8.056	301,061	+0.04(+0.51%)
Feb 16, 2005	8.002	8.029	7.979	8.015	270,314	+0.00(+0.06%)
Feb 15, 2005	8.002	8.047	7.956	8.011	379,590	+0.03(+0.40%)
Feb 14, 2005	7.943	8.011	7.861	7.979	468,293	+0.02(+0.28%)
Feb 11, 2005	7.785	7.979	7.766	7.956	343,754	+0.13(+1.62%)
Feb 10, 2005	7.762	7.866	7.730	7.830	266,553	+0.07(+0.87%)
Feb 09, 2005	7.776	7.834	7.694	7.762	309,688	+0.04(+0.53%)
Feb 08, 2005	7.690	7.726	7.581	7.721	482,672	-0.01(-0.12%)
Feb 07, 2005	7.721	7.757	7.694	7.730	301,725	-0.01(-0.18%)
Feb 04, 2005	7.604	7.766	7.604	7.744	465,418	+0.16(+2.09%)
Feb 03, 2005	7.685	7.685	7.486	7.586	317,652	-0.11(-1.47%)
Feb 02, 2005	7.663	7.744	7.649	7.699	548,591	-0.05(-0.70%)
Feb 01, 2005	7.604	7.753	7.572	7.753	421,619	+0.11(+1.48%)
Jan 31, 2005	7.730	7.735	7.577	7.640	726,220	-0.16(-2.09%)
Jan 28, 2005	7.911	7.934	7.789	7.803	257,041	+0.00(+0.06%)
Jan 27, 2005	7.726	7.807	7.726	7.798	229,169	+0.09(+1.23%)
Jan 26, 2005	7.753	7.766	7.690	7.703	83,837	+0.01(+0.12%)
Jan 25, 2005	7.780	7.780	7.690	7.694	180,946	-0.04(-0.47%)
Jan 24, 2005	7.762	7.771	7.694	7.730	286,683	-0.03(-0.41%)
Jan 21, 2005	7.821	7.830	7.730	7.762	144,447	-0.02(-0.23%)
Jan 20, 2005	7.730	7.798	7.712	7.780	172,762	+0.07(+0.94%)
Jan 19, 2005	7.753	7.762	7.699	7.708	627,783	-0.09(-1.10%)
Jan 18, 2005	7.898	7.898	7.703	7.794	553,015	-0.11(-1.43%)
Jan 14, 2005	7.875	7.952	7.866	7.907	555,670	+0.03(+0.40%)
Jan 13, 2005	7.943	7.956	7.834	7.875	528,904	-0.09(-1.08%)
Jan 12, 2005	7.776	8.110	7.685	7.961	1,152,042	+0.01(+0.17%)
Jan 11, 2005	8.002	8.002	7.916	7.947	969,768	-0.17(-2.12%)
Jan 10, 2005	8.237	8.237	8.074	8.119	967,335	-0.19(-2.28%)
Jan 07, 2005	8.295	8.350	8.255	8.309	721,575	+0.08(+0.93%)
Jan 06, 2005	8.341	8.341	8.169	8.232	647,692	-0.19(-2.25%)
Jan 05, 2005	8.481	8.512	8.372	8.422	468,957	-0.17(-2.00%)
Jan 04, 2005	8.883	8.883	8.580	8.594	965,123	-0.32(-3.60%)
Jan 03, 2005	8.964	8.992	8.915	8.915	217,667	-0.05(-0.55%)
Dec 31, 2004	8.797	8.983	8.797	8.964	542,176	+0.19(+2.11%)
Dec 30, 2004	8.838	8.838	8.770	8.779	205,943	-0.06(-0.72%)
Dec 29, 2004	8.779	8.842	8.779	8.842	128,963	+0.02(+0.26%)
Dec 28, 2004	8.820	8.856	8.788	8.820	202,846	+0.00(+0.00%)
Dec 27, 2004	8.820	8.842	8.797	8.820	130,290	-0.00(-0.05%)
Dec 23, 2004	8.829	8.838	8.820	8.824	147,323	+0.00(+0.00%)
Dec 22, 2004	8.815	8.824	8.734	8.824	182,495	-0.02(-0.26%)
Dec 21, 2004	8.829	8.847	8.797	8.847	297,080	+0.03(+0.36%)
Dec 20, 2004	8.734	8.842	8.734	8.815	269,650	+0.19(+2.20%)
Dec 17, 2004	8.766	8.766	8.589	8.625	180,504	-0.14(-1.60%)
Dec 16, 2004	8.657	8.906	8.657	8.766	339,994	+0.14(+1.68%)
Dec 15, 2004	8.558	8.630	8.494	8.621	424,494	+0.10(+1.22%)
Dec 14, 2004	8.386	8.521	8.386	8.517	270,092	+0.13(+1.56%)
Dec 13, 2004	8.363	8.472	8.363	8.386	256,599	-0.09(-1.12%)
Dec 10, 2004	8.544	8.544	8.390	8.481	148,429	-0.09(-1.00%)
Dec 09, 2004	8.589	8.634	8.549	8.567	125,202	-0.14(-1.56%)
Dec 08, 2004	8.788	8.856	8.567	8.702	313,891	+0.11(+1.26%)
Dec 07, 2004	8.996	8.996	8.594	8.594	570,269	-0.30(-3.40%)
Dec 06, 2004	8.725	8.901	8.662	8.897	751,880	+0.16(+1.86%)
Dec 03, 2004	8.431	8.770	8.431	8.734	752,322	+0.36(+4.32%)
Dec 02, 2004	8.255	8.395	8.191	8.372	664,282	+0.28(+3.41%)
Dec 01, 2004	8.011	8.101	7.984	8.097	351,054	+0.09(+1.13%)
Nov 30, 2004	8.119	8.119	7.984	8.006	596,372	-0.11(-1.39%)
Nov 29, 2004	8.124	8.133	8.024	8.119	451,260	+0.00(+0.06%)
Nov 26, 2004	7.943	8.115	7.943	8.115	344,418	+0.18(+2.28%)
Nov 24, 2004	7.956	7.993	7.920	7.934	174,974	-0.03(-0.40%)
Nov 23, 2004	7.907	7.979	7.898	7.965	307,698	+0.07(+0.92%)
Nov 22, 2004	7.911	8.002	7.866	7.893	241,999	-0.01(-0.11%)
Nov 19, 2004	8.024	8.024	7.798	7.902	367,644	-0.13(-1.63%)
Nov 18, 2004	8.087	8.087	8.015	8.033	175,637	-0.01(-0.17%)
Nov 17, 2004	7.902	8.069	7.902	8.047	252,175	+0.20(+2.53%)
Nov 16, 2004	7.880	7.907	7.848	7.848	211,915	-0.04(-0.52%)
Nov 15, 2004	7.956	7.956	7.866	7.889	160,817	-0.06(-0.74%)
Nov 12, 2004	7.866	7.947	7.771	7.947	278,941	+0.12(+1.50%)
Nov 11, 2004	7.785	7.834	7.744	7.830	131,396	+0.04(+0.46%)
Nov 10, 2004	7.794	7.852	7.712	7.794	261,908	-0.00(-0.06%)
Nov 09, 2004	7.798	7.798	7.735	7.798	332,915	+0.00(+0.06%)
Nov 08, 2004	7.807	7.880	7.735	7.794	299,955	-0.04(-0.46%)
Nov 05, 2004	7.866	7.866	7.798	7.830	452,366	+0.11(+1.41%)
Nov 04, 2004	7.821	7.857	7.658	7.721	1,134,788	+0.04(+0.53%)
Nov 03, 2004	7.730	7.794	7.681	7.681	424,273	+0.06(+0.83%)
Nov 02, 2004	7.536	7.690	7.536	7.617	470,284	+0.08(+1.08%)
Nov 01, 2004	7.550	7.568	7.464	7.536	201,076	+0.04(+0.54%)
Oct 29, 2004	7.617	7.663	7.491	7.495	721,796	-0.13(-1.72%)
Oct 28, 2004	7.550	7.685	7.504	7.626	776,655	+0.13(+1.69%)
Oct 27, 2004	7.550	7.550	7.482	7.500	233,372	+0.15(+2.09%)
Oct 26, 2004	7.323	7.387	7.314	7.346	350,169	-0.02(-0.31%)
Oct 25, 2004	7.491	7.495	7.337	7.369	550,140	-0.12(-1.63%)
Oct 22, 2004	7.495	7.550	7.486	7.491	153,296	-0.01(-0.12%)
Oct 21, 2004	7.477	7.527	7.477	7.500	85,828	+0.02(+0.30%)
Oct 20, 2004	7.599	7.599	7.464	7.477	122,769	-0.09(-1.19%)
Oct 19, 2004	7.504	7.572	7.473	7.568	273,189	+0.13(+1.70%)
Oct 18, 2004	7.459	7.500	7.405	7.441	420,734	-0.02(-0.24%)
Oct 15, 2004	7.522	7.550	7.409	7.459	450,597	+0.02(+0.30%)
Oct 14, 2004	7.518	7.522	7.427	7.436	166,568	-0.09(-1.26%)
Oct 13, 2004	7.572	7.595	7.531	7.531	157,941	-0.07(-0.89%)
Oct 12, 2004	7.559	7.635	7.550	7.599	470,284	-0.04(-0.53%)
Oct 11, 2004	7.676	7.685	7.590	7.640	419,407	+0.01(+0.12%)
Oct 08, 2004	7.595	7.672	7.595	7.631	377,378	+0.09(+1.26%)
Oct 07, 2004	7.644	7.644	7.509	7.536	480,238	-0.06(-0.77%)
Oct 06, 2004	7.685	7.821	7.572	7.595	687,730	-0.14(-1.75%)
Oct 05, 2004	7.771	7.789	7.708	7.730	1,008,700	-0.08(-0.98%)
Oct 04, 2004	7.617	7.857	7.604	7.807	208,376	+0.22(+2.92%)
Oct 01, 2004	7.436	7.617	7.436	7.586	207,270	+0.30(+4.09%)
Sep 30, 2004	7.391	7.391	7.247	7.287	583,321	-0.07(-0.98%)
Sep 29, 2004	7.283	7.382	7.283	7.360	179,840	+0.03(+0.37%)
Sep 28, 2004	7.351	7.400	7.274	7.333	259,475	-0.08(-1.10%)
Sep 27, 2004	7.595	7.595	7.378	7.414	687,288	-0.18(-2.38%)
Sep 24, 2004	7.708	7.708	7.554	7.595	96,888	-0.09(-1.18%)
Sep 23, 2004	7.504	7.685	7.504	7.685	104,851	+0.15(+1.98%)
Sep 22, 2004	7.712	7.712	7.527	7.536	285,356	-0.17(-2.17%)
Sep 21, 2004	7.839	7.861	7.663	7.703	160,374	-0.02(-0.29%)
Sep 20, 2004	7.861	7.889	7.712	7.726	189,795	-0.13(-1.67%)
Sep 17, 2004	7.852	8.015	7.821	7.857	282,038	+0.12(+1.52%)
Sep 16, 2004	7.685	7.952	7.685	7.739	294,646	+0.08(+1.00%)
Sep 15, 2004	7.866	7.929	7.663	7.663	131,396	-0.09(-1.17%)
Sep 14, 2004	7.961	7.961	7.346	7.753	426,043	-0.20(-2.56%)
Sep 13, 2004	7.866	8.020	7.699	7.956	621,589	+0.33(+4.39%)
Sep 10, 2004	7.414	7.653	7.283	7.622	644,152	+0.31(+4.27%)
Sep 09, 2004	7.188	7.310	7.161	7.310	192,670	+0.16(+2.21%)
Sep 08, 2004	7.129	7.229	7.129	7.152	253,944	+0.03(+0.38%)
Sep 07, 2004	7.102	7.201	7.102	7.125	233,151	+0.03(+0.38%)
Sep 03, 2004	7.278	7.301	7.052	7.097	426,264	-0.15(-2.06%)
Sep 02, 2004	7.233	7.301	7.233	7.247	314,334	+0.01(+0.19%)
Sep 01, 2004	7.125	7.256	7.120	7.233	256,378	+0.09(+1.27%)
Aug 31, 2004	7.070	7.143	7.007	7.143	225,188	+0.07(+1.02%)
Aug 30, 2004	7.138	7.210	7.021	7.070	313,670	+0.01(+0.13%)
Aug 27, 2004	6.989	7.120	6.975	7.061	224,524	+0.09(+1.36%)
Aug 26, 2004	6.917	7.025	6.894	6.966	241,999	-0.01(-0.19%)
Aug 25, 2004	6.939	7.007	6.899	6.980	294,646	+0.16(+2.39%)
Aug 24, 2004	6.826	6.899	6.804	6.817	809,394	-0.12(-1.76%)
Aug 23, 2004	6.894	6.953	6.889	6.939	527,355	-0.05(-0.71%)
Aug 20, 2004	7.007	7.012	6.894	6.989	696,136	-0.23(-3.13%)
Aug 19, 2004	7.210	7.233	7.152	7.215	278,720	-0.03(-0.37%)
Aug 18, 2004	7.120	7.256	7.066	7.242	745,686	+0.06(+0.82%)
Aug 17, 2004	7.075	7.229	7.075	7.183	614,953	+0.02(+0.32%)
Aug 16, 2004	7.052	7.233	7.025	7.161	708,302	+0.02(+0.25%)
Aug 13, 2004	7.256	7.296	7.106	7.143	542,176	-0.31(-4.18%)
Aug 12, 2004	7.572	7.572	7.450	7.455	222,754	-0.16(-2.14%)
Aug 11, 2004	7.572	7.658	7.559	7.617	590,842	-0.06(-0.82%)
Aug 10, 2004	7.572	7.735	7.572	7.681	336,454	+0.14(+1.80%)
Aug 09, 2004	7.550	7.658	7.509	7.545	446,173	+0.04(+0.54%)
Aug 06, 2004	7.468	7.536	7.427	7.504	126,530	+0.07(+0.91%)
Aug 05, 2004	7.577	7.663	7.342	7.436	432,679	-0.09(-1.14%)
Aug 04, 2004	7.672	7.681	7.495	7.522	293,098	-0.14(-1.83%)
Aug 03, 2004	7.730	7.753	7.663	7.663	301,725	-0.04(-0.47%)
Aug 02, 2004	7.653	7.703	7.626	7.699	247,087	+0.04(+0.53%)
Jul 30, 2004	7.653	7.690	7.513	7.658	272,968	+0.12(+1.56%)
Jul 29, 2004	7.418	7.540	7.351	7.540	374,723	+0.22(+3.03%)
Jul 28, 2004	7.292	7.319	7.242	7.319	574,030	+0.03(+0.37%)
Jul 27, 2004	7.342	7.342	7.201	7.292	1,004,276	-0.30(-3.93%)
Jul 26, 2004	7.640	7.653	7.572	7.590	175,416	-0.01(-0.18%)
Jul 23, 2004	7.685	7.744	7.586	7.604	275,844	-0.13(-1.69%)
Jul 22, 2004	7.757	7.866	7.708	7.735	200,191	-0.00(-0.06%)
Jul 21, 2004	7.911	7.938	7.739	7.739	459,445	-0.14(-1.72%)
Jul 20, 2004	7.776	7.956	7.776	7.875	591,063	+0.13(+1.63%)
Jul 19, 2004	7.852	7.916	7.717	7.748	198,643	-0.09(-1.21%)
Jul 16, 2004	7.956	8.002	7.843	7.843	554,343	+0.04(+0.46%)
Jul 15, 2004	7.685	7.834	7.685	7.807	1,769,429	+0.06(+0.76%)
Jul 14, 2004	7.685	7.757	7.590	7.748	1,014,894	+0.05(+0.65%)
Jul 13, 2004	7.798	7.852	7.690	7.699	258,590	-0.05(-0.70%)
Jul 12, 2004	7.708	7.776	7.708	7.753	297,522	-0.05(-0.58%)
Jul 09, 2004	7.911	7.911	7.789	7.798	312,785	-0.05(-0.58%)
Jul 08, 2004	7.848	7.848	7.708	7.843	487,538	+0.04(+0.52%)
Jul 07, 2004	7.776	7.870	7.753	7.803	543,725	+0.12(+1.53%)
Jul 06, 2004	7.739	7.771	7.650	7.685	627,341	-0.05(-0.70%)
Jul 02, 2004	7.717	7.776	7.577	7.739	313,670	+0.10(+1.30%)