Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.942	2.041	1.940	2.024	4,600,299	-0.04(-1.76%)
May 27, 2004	2.076	2.120	2.021	2.060	4,666,436	+0.00(+0.15%)
May 26, 2004	2.013	2.102	2.013	2.057	7,635,581	+0.00(+0.23%)
May 25, 2004	2.029	2.052	1.999	2.052	4,440,046	+0.01(+0.46%)
May 24, 2004	2.052	2.087	2.021	2.043	2,730,672	+0.04(+2.04%)
May 21, 2004	1.942	2.043	1.942	2.002	4,498,551	+0.03(+1.60%)
May 20, 2004	2.041	2.051	1.969	1.970	3,797,123	-0.07(-3.47%)
May 19, 2004	2.084	2.107	2.033	2.041	12,854,639	+0.05(+2.61%)
May 18, 2004	2.013	2.060	1.926	1.989	19,306,124	+0.17(+9.33%)
May 17, 2004	1.857	1.879	1.708	1.819	19,785,612	-0.17(-8.54%)
May 14, 2004	2.112	2.113	1.966	1.989	12,436,834	-0.23(-10.28%)
May 13, 2004	2.225	2.264	2.217	2.217	3,128,763	+0.01(+0.50%)
May 12, 2004	2.271	2.279	2.172	2.206	3,277,570	-0.03(-1.54%)
May 11, 2004	2.178	2.297	2.164	2.241	4,170,412	+0.02(+0.71%)
May 10, 2004	2.437	2.437	2.117	2.225	10,147,495	-0.26(-10.33%)
May 07, 2004	2.532	2.540	2.477	2.481	4,209,840	-0.04(-1.68%)
May 06, 2004	2.606	2.607	2.513	2.524	1,877,258	-0.08(-3.14%)
May 05, 2004	2.571	2.706	2.563	2.606	3,204,438	+0.03(+1.10%)
May 04, 2004	2.642	2.642	2.533	2.577	3,577,728	-0.06(-2.44%)
May 03, 2004	2.453	2.642	2.437	2.642	2,407,621	+0.20(+8.39%)
Apr 30, 2004	2.475	2.513	2.398	2.437	2,696,968	-0.04(-1.59%)
Apr 29, 2004	2.508	2.524	2.442	2.477	2,544,346	-0.04(-1.62%)
Apr 28, 2004	2.563	2.563	2.511	2.518	2,282,979	-0.02(-0.74%)
Apr 27, 2004	2.588	2.595	2.525	2.536	2,787,270	-0.06(-2.36%)
Apr 26, 2004	2.728	2.736	2.591	2.598	3,582,815	-0.11(-4.23%)
Apr 23, 2004	2.675	2.719	2.675	2.713	3,978,998	+0.09(+3.42%)
Apr 22, 2004	2.521	2.623	2.518	2.623	2,786,634	+0.10(+4.05%)
Apr 21, 2004	2.577	2.588	2.500	2.521	2,894,742	-0.06(-2.20%)
Apr 20, 2004	2.595	2.626	2.563	2.577	3,788,856	+0.02(+0.61%)
Apr 19, 2004	2.547	2.580	2.524	2.562	2,396,810	+0.03(+1.18%)
Apr 16, 2004	2.448	2.547	2.448	2.532	887,118	+0.07(+2.88%)
Apr 15, 2004	2.477	2.477	2.439	2.461	1,089,343	-0.05(-2.07%)
Apr 14, 2004	2.492	2.532	2.458	2.513	1,764,062	-0.01(-0.44%)
Apr 13, 2004	2.618	2.626	2.500	2.524	2,472,486	-0.05(-1.89%)
Apr 12, 2004	2.521	2.588	2.519	2.573	2,806,348	+0.05(+2.06%)
Apr 08, 2004	2.494	2.536	2.483	2.521	3,510,319	+0.04(+1.65%)
Apr 07, 2004	2.532	2.557	2.480	2.480	2,109,371	-0.04(-1.44%)
Apr 06, 2004	2.560	2.576	2.492	2.516	2,906,188	-0.07(-2.74%)
Apr 05, 2004	2.654	2.654	2.549	2.587	3,154,836	+0.00(+0.06%)
Apr 02, 2004	2.603	2.604	2.547	2.585	3,323,357	+0.05(+2.05%)
Apr 01, 2004	2.532	2.562	2.516	2.533	3,461,989	+0.03(+1.00%)
Mar 31, 2004	2.420	2.524	2.415	2.508	3,617,791	+0.11(+4.52%)
Mar 30, 2004	2.327	2.406	2.321	2.400	3,772,958	+0.06(+2.55%)
Mar 29, 2004	2.280	2.357	2.280	2.340	4,403,798	+0.11(+5.16%)
Mar 26, 2004	2.231	2.241	2.202	2.225	2,496,015	+0.06(+2.54%)
Mar 25, 2004	2.129	2.178	2.129	2.170	2,864,217	+0.04(+1.92%)
Mar 24, 2004	2.154	2.197	2.129	2.129	2,171,692	-0.01(-0.59%)
Mar 23, 2004	2.154	2.202	2.140	2.142	2,453,408	+0.02(+0.89%)
Mar 22, 2004	2.170	2.172	2.099	2.123	2,053,409	-0.06(-2.53%)
Mar 19, 2004	2.202	2.241	2.178	2.178	1,380,598	-0.04(-1.77%)
Mar 18, 2004	2.263	2.263	2.211	2.217	2,016,526	-0.08(-3.42%)
Mar 17, 2004	2.228	2.312	2.205	2.296	1,903,331	+0.10(+4.66%)
Mar 16, 2004	2.186	2.244	2.183	2.194	1,863,903	+0.02(+0.72%)
Mar 15, 2004	2.170	2.217	2.153	2.178	2,835,600	-0.08(-3.69%)
Mar 12, 2004	2.233	2.274	2.209	2.261	2,529,083	+0.08(+3.68%)
Mar 11, 2004	2.225	2.263	2.124	2.181	4,473,750	-0.10(-4.41%)
Mar 10, 2004	2.329	2.343	2.255	2.282	3,168,826	-0.07(-3.01%)
Mar 09, 2004	2.368	2.373	2.326	2.352	3,278,842	-0.02(-0.73%)
Mar 08, 2004	2.390	2.414	2.363	2.370	3,362,148	+0.01(+0.27%)
Mar 05, 2004	2.371	2.387	2.348	2.363	1,739,897	+0.00(+0.20%)
Mar 04, 2004	2.354	2.371	2.352	2.359	4,019,697	+0.01(+0.54%)
Mar 03, 2004	2.363	2.370	2.343	2.346	2,280,436	+0.00(+0.00%)
Mar 02, 2004	2.359	2.389	2.345	2.346	2,712,866	-0.04(-1.71%)
Mar 01, 2004	2.387	2.404	2.351	2.387	4,587,581	+0.04(+1.88%)
Feb 27, 2004	2.360	2.370	2.335	2.343	1,574,556	+0.02(+0.68%)
Feb 26, 2004	2.381	2.381	2.312	2.327	2,110,643	-0.05(-2.05%)
Feb 25, 2004	2.327	2.406	2.327	2.376	2,401,262	+0.03(+1.41%)
Feb 24, 2004	2.213	2.351	2.209	2.343	4,799,981	+0.07(+2.97%)
Feb 23, 2004	2.296	2.327	2.244	2.275	5,682,648	-0.11(-4.61%)
Feb 20, 2004	2.453	2.485	2.319	2.385	8,417,772	-0.12(-4.83%)
Feb 19, 2004	2.610	2.623	2.500	2.507	12,386,596	-0.14(-5.40%)
Feb 18, 2004	2.648	2.665	2.634	2.650	3,259,128	+0.01(+0.30%)
Feb 17, 2004	2.642	2.650	2.618	2.642	3,783,768	+0.03(+1.27%)
Feb 13, 2004	2.607	2.637	2.595	2.609	4,660,712	+0.02(+0.91%)
Feb 12, 2004	2.571	2.603	2.551	2.585	4,564,051	+0.04(+1.48%)
Feb 11, 2004	2.571	2.571	2.488	2.547	12,010,127	-0.14(-5.26%)
Feb 10, 2004	2.711	2.736	2.686	2.689	12,716,642	+0.03(+1.18%)
Feb 09, 2004	2.713	2.720	2.653	2.658	10,974,837	+0.03(+1.20%)
Feb 06, 2004	2.547	2.643	2.547	2.626	8,596,468	+0.11(+4.57%)
Feb 05, 2004	2.503	2.530	2.494	2.511	5,399,660	+0.01(+0.31%)
Feb 04, 2004	2.478	2.516	2.441	2.503	3,442,911	+0.01(+0.38%)
Feb 03, 2004	2.441	2.516	2.398	2.494	4,107,455	+0.10(+4.00%)
Feb 02, 2004	2.430	2.430	2.362	2.398	2,959,606	+0.04(+1.60%)
Jan 30, 2004	2.378	2.433	2.351	2.360	5,820,008	-0.02(-0.73%)
Jan 29, 2004	2.492	2.516	2.368	2.378	7,926,836	-0.08(-3.14%)
Jan 28, 2004	2.571	2.595	2.453	2.455	3,572,004	-0.16(-6.25%)
Jan 27, 2004	2.728	2.728	2.603	2.618	3,551,019	+0.00(+0.12%)
Jan 26, 2004	2.634	2.661	2.606	2.615	4,645,450	-0.00(-0.12%)
Jan 23, 2004	2.521	2.626	2.521	2.618	5,480,423	+0.10(+3.93%)
Jan 22, 2004	2.587	2.587	2.516	2.519	2,920,815	-0.07(-2.61%)
Jan 21, 2004	2.595	2.596	2.543	2.587	4,108,727	-0.01(-0.30%)
Jan 20, 2004	2.516	2.603	2.508	2.595	11,051,784	+0.08(+3.13%)
Jan 16, 2004	2.343	2.547	2.304	2.516	11,822,528	+0.12(+5.06%)
Jan 15, 2004	2.533	2.533	2.359	2.395	9,949,722	-0.12(-4.81%)
Jan 14, 2004	2.576	2.603	2.500	2.516	9,577,068	-0.06(-2.32%)
Jan 13, 2004	2.599	2.610	2.566	2.576	4,373,909	-0.02(-0.67%)
Jan 12, 2004	2.547	2.626	2.513	2.593	9,612,680	+0.06(+2.55%)
Jan 09, 2004	2.634	2.634	2.469	2.529	10,095,349	-0.13(-4.85%)
Jan 08, 2004	2.672	2.697	2.643	2.658	5,302,363	-0.01(-0.35%)
Jan 07, 2004	2.775	2.752	2.603	2.667	8,900,441	-0.11(-3.91%)
Jan 06, 2004	2.799	2.805	2.736	2.775	5,226,688	-0.05(-1.67%)
Jan 05, 2004	2.893	2.941	2.807	2.823	7,194,884	-0.06(-2.07%)
Jan 02, 2004	2.791	2.950	2.768	2.882	5,810,469	+0.18(+6.69%)
Dec 31, 2003	2.760	2.768	2.702	2.702	3,182,181	-0.05(-1.88%)
Dec 30, 2003	2.634	2.887	2.626	2.753	5,445,447	-0.06(-2.23%)
Dec 29, 2003	2.466	2.870	2.555	2.816	6,607,922	+0.35(+14.22%)
Dec 26, 2003	2.466	2.469	2.445	2.466	988,867	-0.00(-0.13%)
Dec 24, 2003	2.412	2.469	2.378	2.469	1,381,234	+0.07(+3.02%)
Dec 23, 2003	2.346	2.397	2.346	2.397	2,654,361	-0.01(-0.39%)
Dec 22, 2003	2.430	2.573	2.406	2.406	6,309,037	-0.01(-0.33%)
Dec 19, 2003	2.414	2.414	2.390	2.414	1,312,554	+0.00(+0.00%)
Dec 18, 2003	2.384	2.415	2.384	2.414	2,790,450	+0.01(+0.59%)
Dec 17, 2003	2.374	2.409	2.359	2.400	2,934,169	+0.04(+1.73%)
Dec 16, 2003	2.299	2.371	2.299	2.359	3,079,797	+0.04(+1.69%)
Dec 15, 2003	2.374	2.379	2.312	2.319	3,390,765	-0.00(-0.20%)
Dec 12, 2003	2.316	2.337	2.316	2.324	2,590,768	+0.03(+1.23%)
Dec 11, 2003	2.327	2.330	2.288	2.296	6,558,956	+0.03(+1.53%)
Dec 10, 2003	2.304	2.356	2.260	2.261	2,200,945	-0.02(-0.96%)
Dec 09, 2003	2.343	2.357	2.264	2.283	2,018,433	-0.05(-2.02%)
Dec 08, 2003	2.257	2.335	2.257	2.330	2,110,007	+0.08(+3.64%)
Dec 05, 2003	2.258	2.277	2.258	2.249	1,689,023	-0.05(-2.19%)
Dec 04, 2003	2.403	2.403	2.250	2.299	3,373,595	-0.05(-2.21%)
Dec 03, 2003	2.230	2.425	2.343	2.351	5,360,233	+0.12(+5.43%)
Dec 02, 2003	2.186	2.225	2.172	2.230	2,988,859	+0.06(+2.75%)
Dec 01, 2003	2.131	2.186	2.129	2.170	2,615,569	+0.08(+3.76%)
Nov 28, 2003	2.137	2.137	2.079	2.091	2,317,319	+0.03(+1.45%)
Nov 26, 2003	2.021	2.071	1.984	2.062	2,129,085	+0.04(+1.94%)
Nov 25, 2003	1.981	2.036	1.980	2.022	2,321,771	+0.05(+2.47%)
Nov 24, 2003	1.966	2.005	1.958	1.974	1,918,593	-0.03(-1.34%)
Nov 21, 2003	1.918	1.984	1.918	2.000	3,531,305	+0.10(+5.47%)
Nov 20, 2003	1.961	1.961	1.896	1.896	2,422,248	-0.08(-3.90%)
Nov 19, 2003	1.997	2.005	1.967	1.974	1,453,730	-0.04(-1.95%)
Nov 18, 2003	2.044	2.051	1.992	2.013	3,101,418	-0.02(-1.08%)
Nov 17, 2003	2.025	2.044	2.021	2.035	1,599,357	+0.02(+0.78%)
Nov 14, 2003	1.980	1.999	1.959	2.019	3,076,617	+0.04(+1.82%)
Nov 13, 2003	1.981	2.003	1.981	1.983	4,448,949	-0.01(-0.32%)
Nov 12, 2003	1.988	2.007	1.980	1.989	4,459,123	+0.02(+0.88%)
Nov 11, 2003	1.989	2.003	1.961	1.972	2,273,440	-0.02(-0.87%)
Nov 10, 2003	2.013	2.029	1.989	1.989	1,053,096	-0.02(-1.17%)
Nov 07, 2003	2.057	2.058	2.011	2.013	2,101,740	-0.04(-1.77%)
Nov 06, 2003	2.019	2.060	1.977	2.049	2,115,095	+0.01(+0.70%)
Nov 05, 2003	2.115	2.123	2.038	2.035	2,087,114	-0.06(-3.07%)
Nov 04, 2003	2.115	2.123	2.091	2.099	2,925,985	-0.01(-0.45%)
Nov 03, 2003	1.997	2.132	2.054	2.109	9,055,226	+0.11(+5.59%)
Oct 31, 2003	2.010	2.016	1.992	1.997	5,730,343	+0.09(+4.61%)
Oct 30, 2003	1.890	1.918	1.887	1.909	6,380,896	+0.05(+2.45%)
Oct 29, 2003	1.903	1.911	1.863	1.863	1,924,316	-0.03(-1.41%)
Oct 28, 2003	1.885	1.903	1.879	1.890	3,811,113	+0.02(+0.92%)
Oct 27, 2003	1.879	1.898	1.863	1.873	1,219,709	+0.01(+0.76%)
Oct 24, 2003	1.884	1.887	1.859	1.859	2,293,790	-0.01(-0.67%)
Oct 23, 2003	1.835	1.871	1.823	1.871	5,848,625	+0.03(+1.80%)
Oct 22, 2003	1.871	1.871	1.838	1.838	2,512,549	-0.03(-1.60%)
Oct 21, 2003	1.840	1.887	1.837	1.868	3,986,629	+0.03(+1.54%)
Oct 20, 2003	1.879	1.885	1.819	1.840	4,445,769	-0.04(-2.09%)
Oct 17, 2003	1.896	1.896	1.879	1.879	1,979,006	-0.02(-1.24%)
Oct 16, 2003	1.915	1.925	1.896	1.903	4,391,715	-0.01(-0.66%)
Oct 15, 2003	1.903	1.918	1.903	1.915	6,613,646	+0.03(+1.50%)
Oct 14, 2003	1.926	1.940	1.878	1.887	2,805,076	-0.05(-2.44%)
Oct 13, 2003	1.950	1.958	1.931	1.934	2,383,456	+0.01(+0.41%)
Oct 10, 2003	1.948	1.959	1.922	1.926	3,315,090	-0.02(-1.13%)
Oct 09, 2003	1.937	1.966	1.934	1.948	3,227,968	+0.03(+1.39%)
Oct 08, 2003	1.953	1.955	1.896	1.922	3,393,309	-0.00(-0.25%)
Oct 07, 2003	1.966	1.966	1.890	1.926	6,925,886	+0.00(+0.16%)
Oct 06, 2003	1.764	2.304	1.923	1.923	18,862,246	+0.16(+9.10%)
Oct 03, 2003	1.761	1.763	1.742	1.763	4,111,907	+0.05(+2.84%)
Oct 02, 2003	1.708	1.730	1.708	1.714	3,090,607	-0.00(-0.27%)
Oct 01, 2003	1.665	1.712	1.665	1.719	3,292,196	+0.06(+3.50%)
Sep 30, 2003	1.651	1.683	1.643	1.661	1,455,638	+0.03(+1.54%)
Sep 29, 2003	1.675	1.695	1.588	1.635	2,079,483	-0.02(-1.42%)
Sep 26, 2003	1.650	1.690	1.628	1.659	2,624,472	+0.10(+6.57%)
Sep 25, 2003	1.536	1.587	1.535	1.557	1,231,155	+0.02(+1.02%)
Sep 24, 2003	1.557	1.560	1.541	1.541	570,427	-0.01(-0.91%)
Sep 23, 2003	1.533	1.555	1.514	1.555	870,584	+0.07(+4.88%)
Sep 22, 2003	1.480	1.502	1.477	1.483	307,788	-0.01(-0.84%)
Sep 19, 2003	1.470	1.500	1.469	1.495	441,333	+0.04(+2.81%)
Sep 18, 2003	1.451	1.455	1.433	1.455	530,999	-0.02(-1.49%)
Sep 17, 2003	1.461	1.484	1.456	1.477	564,067	+0.02(+1.62%)
Sep 16, 2003	1.451	1.453	1.434	1.453	1,872,170	+0.00(+0.33%)
Sep 15, 2003	1.462	1.462	1.447	1.448	930,361	-0.02(-1.39%)
Sep 12, 2003	1.478	1.480	1.455	1.469	2,499,195	-0.01(-0.43%)
Sep 11, 2003	1.466	1.477	1.456	1.475	641,014	+0.03(+1.74%)
Sep 10, 2003	1.489	1.489	1.445	1.450	1,772,965	-0.04(-2.74%)
Sep 09, 2003	1.486	1.499	1.455	1.491	1,989,817	+0.00(+0.00%)
Sep 08, 2003	1.478	1.500	1.478	1.491	2,528,447	+0.03(+1.94%)
Sep 05, 2003	1.464	1.510	1.455	1.462	2,065,492	+0.01(+0.54%)
Sep 04, 2003	1.497	1.497	1.423	1.455	1,433,380	-0.03(-1.80%)
Sep 03, 2003	1.497	1.525	1.478	1.481	1,692,203	-0.02(-1.26%)
Sep 02, 2003	1.528	1.533	1.500	1.500	1,645,144	-0.02(-1.55%)
Aug 29, 2003	1.532	1.532	1.480	1.524	883,303	-0.02(-1.02%)
Aug 28, 2003	1.558	1.558	1.510	1.539	825,433	-0.02(-1.11%)
Aug 27, 2003	1.475	1.565	1.470	1.557	1,770,422	+0.09(+6.45%)
Aug 26, 2003	1.400	1.462	1.400	1.462	2,427,971	+0.09(+6.29%)
Aug 25, 2003	1.455	1.455	1.376	1.376	1,861,359	-0.03(-2.34%)
Aug 22, 2003	1.447	1.447	1.368	1.409	1,703,649	+0.02(+1.24%)
Aug 21, 2003	1.423	1.426	1.368	1.392	1,220,344	+0.11(+8.46%)
Aug 20, 2003	1.258	1.283	1.245	1.283	269,633	+0.03(+2.51%)
Aug 19, 2003	1.271	1.280	1.241	1.252	2,570,419	-0.01(-0.62%)
Aug 18, 2003	1.289	1.302	1.258	1.260	546,261	-0.01(-1.11%)
Aug 15, 2003	1.250	1.274	1.242	1.274	506,198	+0.02(+1.25%)
Aug 14, 2003	1.288	1.289	1.242	1.258	299,521	-0.02(-1.23%)
Aug 13, 2003	1.266	1.282	1.258	1.274	1,699,834	+0.02(+1.25%)
Aug 12, 2003	1.239	1.267	1.236	1.258	378,376	+0.03(+2.56%)
Aug 11, 2003	1.227	1.233	1.203	1.227	162,797	+0.00(+0.00%)
Aug 08, 2003	1.242	1.266	1.227	1.227	239,108	+0.00(+0.00%)
Aug 07, 2003	1.227	1.258	1.208	1.227	796,181	+0.02(+1.30%)
Aug 06, 2003	1.201	1.211	1.151	1.211	869,312	-0.01(-0.52%)
Aug 05, 2003	1.234	1.234	1.172	1.217	548,805	-0.01(-0.64%)
Aug 04, 2003	1.297	1.297	1.189	1.225	1,385,050	-0.09(-6.71%)
Aug 01, 2003	1.329	1.329	1.271	1.313	614,306	+0.00(+0.00%)
Jul 31, 2003	1.313	1.344	1.297	1.313	1,867,083	-0.00(-0.36%)
Jul 30, 2003	1.286	1.319	1.286	1.318	847,691	+0.03(+2.19%)
Jul 29, 2003	1.300	1.300	1.271	1.289	992,046	+0.00(+0.00%)
Jul 28, 2003	1.250	1.294	1.250	1.289	564,067	+0.04(+3.15%)
Jul 25, 2003	1.258	1.280	1.250	1.250	2,120,182	-0.00(-0.25%)
Jul 24, 2003	1.256	1.274	1.253	1.253	848,327	+0.00(+0.38%)
Jul 23, 2003	1.258	1.258	1.242	1.249	800,632	-0.01(-0.75%)
Jul 22, 2003	1.228	1.258	1.219	1.258	265,181	+0.02(+1.65%)
Jul 21, 2003	1.294	1.296	1.230	1.238	807,627	-0.07(-5.18%)
Jul 18, 2003	1.293	1.310	1.286	1.305	994,590	+0.02(+1.84%)
Jul 17, 2003	1.297	1.305	1.271	1.282	613,670	-0.01(-0.97%)
Jul 16, 2003	1.310	1.319	1.282	1.294	330,682	-0.01(-0.60%)
Jul 15, 2003	1.359	1.359	1.282	1.302	4,810,791	-0.06(-4.28%)
Jul 14, 2003	1.198	1.360	1.198	1.360	4,516,357	+0.17(+14.27%)
Jul 11, 2003	1.187	1.195	1.165	1.190	1,164,383	-0.00(-0.13%)
Jul 10, 2003	1.211	1.211	1.179	1.192	1,681,392	-0.03(-2.19%)
Jul 09, 2003	1.225	1.230	1.203	1.219	779,647	+0.01(+0.78%)
Jul 08, 2003	1.212	1.222	1.200	1.209	2,549,433	+0.01(+1.05%)
Jul 07, 2003	1.216	1.216	1.183	1.197	2,582,501	-0.02(-1.81%)
Jul 03, 2003	1.153	1.239	1.153	1.219	2,008,895	+0.07(+6.16%)
Jul 02, 2003	1.164	1.164	1.140	1.148	1,940,214	+0.01(+0.97%)
Jul 01, 2003	1.151	1.154	1.120	1.137	3,040,369	-0.01(-0.55%)
Jun 30, 2003	1.126	1.157	1.124	1.143	2,477,573	+0.02(+2.11%)
Jun 27, 2003	1.118	1.124	1.116	1.120	2,342,757	+0.02(+1.71%)
Jun 26, 2003	1.104	1.107	1.085	1.101	2,253,091	+0.01(+0.57%)
Jun 25, 2003	1.101	1.105	1.093	1.094	1,126,227	-0.01(-0.57%)
Jun 24, 2003	1.116	1.116	1.085	1.101	1,599,357	+0.01(+0.72%)
Jun 23, 2003	1.113	1.113	1.085	1.093	1,101,426	-0.01(-1.28%)
Jun 20, 2003	1.116	1.132	1.101	1.107	1,198,723	-0.00(-0.42%)
Jun 19, 2003	1.101	1.120	1.101	1.112	217,487	+0.01(+1.00%)
Jun 18, 2003	1.104	1.112	1.101	1.101	310,968	-0.00(-0.29%)
Jun 17, 2003	1.110	1.115	1.102	1.104	335,769	-0.01(-0.85%)
Jun 16, 2003	1.104	1.129	1.077	1.113	1,307,467	+0.01(+1.14%)
Jun 13, 2003	1.131	1.132	1.098	1.101	658,820	-0.02(-1.41%)
Jun 12, 2003	1.101	1.116	1.101	1.116	2,660,720	+0.03(+2.90%)
Jun 11, 2003	1.090	1.094	1.077	1.085	210,492	-0.01(-1.00%)
Jun 10, 2003	1.101	1.101	1.083	1.096	3,262,308	-0.01(-0.99%)
Jun 09, 2003	1.110	1.121	1.105	1.107	1,018,755	-0.00(-0.28%)
Jun 06, 2003	1.109	1.121	1.101	1.110	1,798,403	+0.01(+1.00%)
Jun 05, 2003	1.107	1.107	1.094	1.099	607,946	-0.02(-1.55%)
Jun 04, 2003	1.093	1.116	1.093	1.116	1,375,511	+0.04(+3.50%)
Jun 03, 2003	1.077	1.085	1.068	1.079	424,163	+0.00(+0.15%)