Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.531	7.592	7.391	7.477	8,652,430	-0.05(-0.71%)
May 30, 2007	7.328	7.537	7.207	7.531	8,355,133	+0.13(+1.76%)
May 29, 2007	7.375	7.469	7.364	7.400	4,550,697	+0.03(+0.41%)
May 25, 2007	7.296	7.378	7.296	7.370	9,961,804	+0.10(+1.38%)
May 24, 2007	7.314	7.394	7.196	7.270	12,870,855	-0.05(-0.62%)
May 23, 2007	7.407	7.439	7.263	7.315	9,862,434	-0.17(-2.33%)
May 22, 2007	7.469	7.531	7.407	7.490	7,412,371	-0.01(-0.13%)
May 21, 2007	7.430	7.540	7.422	7.499	9,490,582	-0.03(-0.33%)
May 18, 2007	7.509	7.570	7.446	7.524	10,501,389	+0.10(+1.40%)
May 17, 2007	7.454	7.493	7.328	7.421	20,336,452	-0.07(-0.99%)
May 16, 2007	7.092	7.518	7.108	7.495	41,736,164	+0.49(+7.03%)
May 15, 2007	6.950	7.029	6.837	7.002	21,603,094	+0.12(+1.78%)
May 14, 2007	6.707	6.917	6.663	6.880	19,662,878	+0.28(+4.24%)
May 11, 2007	6.513	6.616	6.494	6.600	11,748,125	+0.19(+3.02%)
May 10, 2007	6.590	6.581	6.386	6.406	12,011,526	-0.21(-3.21%)
May 09, 2007	6.526	6.660	6.509	6.619	10,605,363	+0.08(+1.25%)
May 08, 2007	6.449	6.548	6.446	6.537	8,668,964	+0.05(+0.70%)
May 07, 2007	6.557	6.573	6.447	6.491	9,805,048	-0.09(-1.39%)
May 04, 2007	6.549	6.644	6.526	6.583	7,169,917	+0.01(+0.19%)
May 03, 2007	6.556	6.579	6.480	6.570	10,579,379	+0.09(+1.43%)
May 02, 2007	6.441	6.512	6.347	6.477	14,996,907	+0.14(+2.23%)
May 01, 2007	6.458	6.458	6.274	6.336	18,917,400	-0.10(-1.54%)
Apr 30, 2007	6.605	6.650	6.410	6.435	27,793,300	-0.61(-8.60%)
Apr 27, 2007	7.155	7.155	7.013	7.040	10,643,601	-0.26(-3.62%)
Apr 26, 2007	7.381	7.381	7.281	7.304	8,924,473	-0.01(-0.15%)
Apr 25, 2007	7.224	7.377	7.224	7.315	11,892,162	+0.18(+2.58%)
Apr 24, 2007	7.155	7.270	7.001	7.131	23,306,108	+0.27(+3.99%)
Apr 23, 2007	6.814	6.902	6.801	6.858	8,447,661	+0.10(+1.54%)
Apr 20, 2007	6.812	6.853	6.730	6.754	12,368,027	+0.09(+1.39%)
Apr 19, 2007	6.639	6.677	6.557	6.661	7,935,866	-0.03(-0.45%)
Apr 18, 2007	6.700	6.801	6.660	6.691	8,524,926	-0.01(-0.21%)
Apr 17, 2007	6.639	6.746	6.638	6.705	10,876,268	+0.04(+0.54%)
Apr 16, 2007	6.628	6.678	6.565	6.669	18,972,484	+0.28(+4.46%)
Apr 13, 2007	6.359	6.386	6.321	6.384	14,690,879	+0.17(+2.78%)
Apr 12, 2007	6.120	6.235	6.054	6.211	8,678,821	+0.11(+1.80%)
Apr 11, 2007	6.163	6.205	6.095	6.101	16,078,791	-0.02(-0.31%)
Apr 10, 2007	6.175	6.232	6.081	6.120	9,966,256	+0.04(+0.72%)
Apr 09, 2007	6.163	6.166	6.075	6.076	9,536,369	+0.04(+0.73%)
Apr 05, 2007	6.045	6.046	5.931	6.032	7,516,027	+0.10(+1.72%)
Apr 04, 2007	6.049	6.049	5.897	5.930	9,478,500	+0.04(+0.64%)
Apr 03, 2007	5.895	5.931	5.845	5.892	14,485,157	+0.15(+2.57%)
Apr 02, 2007	5.669	5.801	5.661	5.744	15,510,316	-0.03(-0.60%)
Mar 30, 2007	6.005	6.015	5.754	5.779	38,404,044	-0.43(-6.94%)
Mar 29, 2007	6.268	6.317	6.204	6.210	12,033,974	+0.03(+0.48%)
Mar 28, 2007	6.211	6.243	6.086	6.180	13,465,294	-0.04(-0.63%)
Mar 27, 2007	6.384	6.400	6.204	6.219	9,116,657	-0.19(-2.94%)
Mar 26, 2007	6.416	6.416	6.290	6.408	8,568,487	-0.02(-0.24%)
Mar 23, 2007	6.432	6.463	6.392	6.424	13,147,165	+0.07(+1.09%)
Mar 22, 2007	6.463	6.493	6.337	6.354	14,481,882	+0.02(+0.25%)
Mar 21, 2007	6.266	6.391	6.196	6.339	18,316,296	+0.27(+4.38%)
Mar 20, 2007	5.976	6.104	5.938	6.073	9,316,974	+0.07(+1.23%)
Mar 19, 2007	5.960	6.054	5.958	5.999	9,562,665	+0.19(+3.36%)
Mar 16, 2007	5.922	5.928	5.741	5.804	20,675,912	-0.14(-2.38%)
Mar 15, 2007	6.100	6.100	5.933	5.946	12,631,155	-0.17(-2.73%)
Mar 14, 2007	5.936	6.117	5.909	6.112	13,595,501	+0.14(+2.40%)
Mar 13, 2007	6.332	6.332	5.942	5.969	18,643,486	-0.36(-5.74%)
Mar 12, 2007	6.295	6.378	6.257	6.332	7,379,938	+0.07(+1.05%)
Mar 09, 2007	6.403	6.421	6.213	6.266	8,094,085	-0.09(-1.46%)
Mar 08, 2007	6.589	6.589	6.290	6.359	14,959,559	+0.23(+3.80%)
Mar 07, 2007	6.133	6.172	6.070	6.126	11,443,516	-0.07(-1.19%)
Mar 06, 2007	6.251	6.524	6.134	6.200	26,826,602	+0.25(+4.17%)
Mar 05, 2007	5.702	6.031	5.582	5.952	31,401,674	+0.08(+1.42%)
Mar 02, 2007	5.985	6.031	5.839	5.869	11,206,950	-0.09(-1.53%)
Mar 01, 2007	6.029	6.029	5.746	5.960	14,778,434	-0.07(-1.20%)
Feb 28, 2007	5.976	6.086	5.818	6.032	24,709,600	+0.29(+4.98%)
Feb 27, 2007	5.889	6.227	5.746	5.746	30,069,832	-0.70(-10.83%)
Feb 26, 2007	6.565	6.579	6.411	6.444	14,352,331	-0.10(-1.56%)
Feb 23, 2007	6.766	6.766	6.498	6.546	27,374,136	-0.38(-5.43%)
Feb 22, 2007	6.996	7.021	6.859	6.922	14,770,688	-0.20(-2.87%)
Feb 21, 2007	7.028	7.136	6.954	7.127	9,877,226	+0.13(+1.80%)
Feb 20, 2007	6.984	7.040	6.886	7.001	12,766,245	+0.03(+0.38%)
Feb 16, 2007	6.938	6.974	6.927	6.974	6,864,837	+0.04(+0.52%)
Feb 15, 2007	6.957	6.990	6.866	6.938	14,800,577	+0.08(+1.17%)
Feb 14, 2007	6.642	6.867	6.605	6.858	13,741,993	+0.22(+3.24%)
Feb 13, 2007	6.903	6.903	6.414	6.642	38,967,692	-0.39(-5.48%)
Feb 12, 2007	7.116	7.144	6.999	7.028	15,566,933	-0.19(-2.61%)
Feb 09, 2007	7.328	7.334	7.155	7.216	7,199,971	-0.13(-1.82%)
Feb 08, 2007	7.243	7.389	7.243	7.350	6,721,118	+0.10(+1.32%)
Feb 07, 2007	7.188	7.300	7.138	7.254	7,821,272	+0.18(+2.49%)
Feb 06, 2007	7.017	7.101	7.006	7.078	5,730,978	+0.09(+1.33%)
Feb 05, 2007	7.061	7.061	6.933	6.985	6,706,491	-0.04(-0.58%)
Feb 02, 2007	6.998	7.075	6.998	7.026	10,491,532	+0.01(+0.09%)
Feb 01, 2007	7.059	7.100	6.946	7.020	9,088,676	+0.08(+1.11%)
Jan 31, 2007	6.919	6.977	6.880	6.943	8,836,849	-0.12(-1.65%)
Jan 30, 2007	6.974	7.083	6.875	7.059	9,189,788	+0.20(+2.86%)
Jan 29, 2007	6.856	6.892	6.777	6.862	6,870,561	-0.12(-1.76%)
Jan 26, 2007	6.916	6.996	6.881	6.985	5,902,043	+0.07(+1.02%)
Jan 25, 2007	7.155	7.216	6.906	6.914	7,488,046	-0.18(-2.59%)
Jan 24, 2007	7.045	7.114	7.023	7.098	7,126,839	+0.09(+1.35%)
Jan 23, 2007	6.828	7.013	6.809	7.004	8,206,644	+0.12(+1.81%)
Jan 22, 2007	6.930	6.954	6.831	6.880	6,749,098	-0.12(-1.69%)
Jan 19, 2007	7.013	7.013	6.935	6.998	6,280,420	+0.06(+0.93%)
Jan 18, 2007	7.078	7.116	6.880	6.933	8,040,031	-0.11(-1.61%)
Jan 17, 2007	7.079	7.153	7.017	7.046	10,539,227	+0.10(+1.43%)
Jan 16, 2007	7.136	7.138	6.905	6.947	10,651,150	-0.12(-1.71%)
Jan 12, 2007	7.075	7.191	7.037	7.068	14,858,446	+0.32(+4.73%)
Jan 11, 2007	6.565	6.754	6.561	6.749	9,671,821	+0.31(+4.81%)
Jan 10, 2007	6.542	6.542	6.384	6.439	14,833,009	-0.17(-2.55%)
Jan 09, 2007	6.777	6.777	6.608	6.608	8,504,894	-0.11(-1.66%)
Jan 08, 2007	6.619	6.729	6.542	6.719	8,424,132	+0.13(+1.98%)
Jan 05, 2007	6.674	6.683	6.535	6.589	10,527,780	-0.04(-0.62%)
Jan 04, 2007	6.631	6.683	6.575	6.630	8,170,396	-0.01(-0.19%)
Jan 03, 2007	6.683	6.693	6.573	6.642	9,086,132	+0.08(+1.20%)
Dec 29, 2006	6.543	6.647	6.524	6.564	4,110,635	-0.11(-1.67%)
Dec 28, 2006	6.498	6.688	6.490	6.675	9,685,176	+0.18(+2.73%)
Dec 27, 2006	6.444	6.498	6.443	6.498	7,283,913	+0.16(+2.53%)
Dec 26, 2006	6.235	6.347	6.216	6.337	4,773,272	+0.20(+3.25%)
Dec 22, 2006	6.196	6.196	6.101	6.137	6,604,107	+0.03(+0.54%)
Dec 21, 2006	6.196	6.229	6.067	6.104	8,509,982	-0.10(-1.67%)
Dec 20, 2006	6.257	6.259	6.169	6.208	5,666,750	+0.00(+0.00%)
Dec 19, 2006	6.235	6.257	6.134	6.208	9,957,989	-0.11(-1.74%)
Dec 18, 2006	6.438	6.463	6.298	6.318	6,941,149	-0.12(-1.86%)
Dec 15, 2006	6.321	6.471	6.318	6.438	11,313,150	+0.15(+2.32%)
Dec 14, 2006	6.133	6.320	6.133	6.292	8,695,037	+0.26(+4.36%)
Dec 13, 2006	5.976	6.040	5.925	6.029	10,871,817	+0.21(+3.62%)
Dec 12, 2006	5.826	5.900	5.726	5.818	12,651,142	-0.14(-2.35%)
Dec 11, 2006	5.817	5.961	5.815	5.958	17,795,796	-0.14(-2.27%)
Dec 08, 2006	6.292	6.317	6.082	6.097	18,560,816	-0.19(-2.98%)
Dec 07, 2006	6.281	6.367	6.221	6.284	7,271,831	+0.10(+1.68%)
Dec 06, 2006	6.156	6.211	6.136	6.180	5,720,168	+0.02(+0.38%)
Dec 05, 2006	6.141	6.171	6.108	6.156	6,672,151	+0.01(+0.10%)
Dec 04, 2006	6.156	6.156	6.119	6.150	7,439,716	+0.03(+0.54%)
Dec 01, 2006	6.092	6.196	6.081	6.117	8,689,313	-0.00(-0.03%)
Nov 30, 2006	6.141	6.172	6.064	6.119	6,129,705	+0.03(+0.41%)
Nov 29, 2006	6.086	6.133	6.048	6.093	5,093,143	+0.07(+1.20%)
Nov 28, 2006	5.983	6.043	5.858	6.021	4,803,796	-0.01(-0.18%)
Nov 27, 2006	6.235	6.243	5.998	6.032	7,340,511	-0.15(-2.39%)
Nov 24, 2006	6.285	6.285	6.081	6.180	2,436,874	+0.00(+0.00%)
Nov 22, 2006	6.167	6.235	6.131	6.180	4,478,837	+0.02(+0.31%)
Nov 21, 2006	6.101	6.161	6.086	6.161	5,126,847	+0.13(+2.11%)
Nov 20, 2006	6.015	6.090	6.005	6.034	9,839,706	+0.05(+0.79%)
Nov 17, 2006	6.133	6.133	5.977	5.987	11,696,615	-0.15(-2.51%)
Nov 16, 2006	6.243	6.303	6.123	6.141	12,632,700	-0.06(-0.99%)
Nov 15, 2006	6.182	6.290	6.112	6.202	15,754,468	+0.23(+3.82%)
Nov 14, 2006	6.070	6.100	5.960	5.974	8,864,829	-0.07(-1.12%)
Nov 13, 2006	5.963	6.068	5.955	6.042	4,548,153	+0.06(+1.08%)
Nov 10, 2006	5.914	6.026	5.914	5.977	6,793,613	+0.11(+1.82%)
Nov 09, 2006	5.730	5.895	5.715	5.870	6,971,673	+0.19(+3.35%)
Nov 08, 2006	5.575	5.685	5.546	5.680	3,443,547	+0.11(+1.89%)
Nov 07, 2006	5.620	5.645	5.535	5.575	3,104,598	-0.04(-0.78%)
Nov 06, 2006	5.549	5.647	5.542	5.619	4,165,961	+0.07(+1.25%)
Nov 03, 2006	5.575	5.582	5.483	5.549	3,436,552	+0.02(+0.28%)
Nov 02, 2006	5.458	5.551	5.436	5.534	3,995,532	+0.10(+1.91%)
Nov 01, 2006	5.504	5.595	5.425	5.430	4,824,146	-0.10(-1.76%)
Oct 31, 2006	5.535	5.570	5.527	5.527	4,394,259	+0.00(+0.00%)
Oct 30, 2006	5.513	5.578	5.483	5.527	6,303,949	+0.07(+1.27%)
Oct 27, 2006	5.482	5.570	5.450	5.458	4,253,719	-0.07(-1.22%)
Oct 26, 2006	5.425	5.553	5.425	5.526	7,433,356	+0.12(+2.21%)
Oct 25, 2006	5.181	5.409	5.111	5.406	10,462,279	+0.21(+4.02%)
Oct 24, 2006	5.268	5.268	5.155	5.197	6,618,733	-0.03(-0.48%)
Oct 23, 2006	5.221	5.265	5.191	5.222	4,546,246	-0.06(-1.19%)
Oct 20, 2006	5.235	5.296	5.189	5.285	4,945,608	+0.04(+0.81%)
Oct 19, 2006	5.197	5.266	5.194	5.243	6,380,260	-0.05(-0.95%)
Oct 18, 2006	5.265	5.337	5.189	5.293	7,781,845	+0.14(+2.65%)
Oct 17, 2006	5.067	5.178	5.059	5.156	7,835,899	-0.05(-0.91%)
Oct 16, 2006	5.111	5.244	5.060	5.203	9,469,597	+0.12(+2.38%)
Oct 13, 2006	5.056	5.095	4.969	5.082	9,082,953	-0.00(-0.06%)
Oct 12, 2006	4.853	5.085	4.853	5.085	7,858,156	+0.22(+4.63%)
Oct 11, 2006	4.873	4.873	4.809	4.861	4,696,960	-0.04(-0.83%)
Oct 10, 2006	4.902	4.942	4.859	4.902	3,075,345	+0.00(+0.10%)
Oct 09, 2006	4.906	4.922	4.845	4.897	3,538,300	-0.05(-0.99%)
Oct 06, 2006	4.903	4.955	4.813	4.946	3,909,046	+0.04(+0.90%)
Oct 05, 2006	4.875	4.914	4.839	4.902	6,099,816	+0.03(+0.55%)
Oct 04, 2006	4.765	4.881	4.729	4.875	6,974,217	+0.09(+1.97%)
Oct 03, 2006	4.744	4.810	4.718	4.780	6,349,100	+0.04(+0.76%)
Oct 02, 2006	4.796	4.823	4.738	4.744	3,902,051	-0.08(-1.76%)
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%)