Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.944	6.054	5.856	5.933	20,641,400	+0.00(+0.05%)
May 29, 2008	5.865	6.023	5.853	5.930	19,810,006	-0.06(-0.97%)
May 28, 2008	5.996	6.032	5.936	5.988	18,086,822	+0.05(+0.90%)
May 27, 2008	5.985	6.007	5.854	5.935	28,396,548	-0.26(-4.26%)
May 26, 2008	6.413	6.413	6.078	6.199	0	+0.00(+0.00%)
May 23, 2008	6.413	6.413	6.078	6.199	20,592,948	-0.23(-3.64%)
May 22, 2008	6.524	6.524	6.359	6.433	10,718,374	-0.01(-0.22%)
May 21, 2008	6.798	6.839	6.370	6.447	15,529,102	-0.32(-4.76%)
May 20, 2008	6.831	6.831	6.523	6.770	18,630,424	-0.23(-3.24%)
May 19, 2008	7.035	7.120	6.955	6.996	12,434,640	+0.00(+0.07%)
May 16, 2008	7.128	7.128	6.895	6.991	8,002,912	-0.04(-0.58%)
May 15, 2008	6.928	7.037	6.858	7.032	14,227,784	+0.23(+3.33%)
May 14, 2008	6.691	6.924	6.691	6.806	17,261,394	+0.13(+1.96%)
May 13, 2008	6.572	6.704	6.572	6.675	15,799,377	+0.04(+0.54%)
May 12, 2008	6.699	6.784	6.573	6.639	17,159,518	-0.04(-0.61%)
May 09, 2008	6.680	6.726	6.630	6.680	9,048,752	-0.09(-1.35%)
May 08, 2008	6.839	6.850	6.724	6.771	16,730,655	-0.19(-2.71%)
May 07, 2008	7.076	7.116	6.924	6.960	19,993,390	-0.17(-2.38%)
May 06, 2008	7.210	7.218	7.109	7.130	15,097,930	-0.14(-1.93%)
May 05, 2008	7.366	7.366	7.219	7.270	8,790,795	-0.11(-1.43%)
May 02, 2008	7.452	7.469	7.204	7.375	21,018,338	+0.18(+2.51%)
May 01, 2008	7.024	7.273	6.963	7.194	13,619,475	+0.18(+2.60%)
Apr 30, 2008	6.944	7.050	6.944	7.012	12,342,437	-0.08(-1.20%)
Apr 29, 2008	7.116	7.155	7.013	7.097	11,416,291	-0.04(-0.55%)
Apr 28, 2008	7.194	7.234	7.046	7.136	16,312,189	-0.29(-3.86%)
Apr 25, 2008	7.234	7.438	7.204	7.422	24,969,662	+0.37(+5.24%)
Apr 24, 2008	6.902	7.161	6.861	7.053	12,222,978	+0.22(+3.15%)
Apr 23, 2008	6.845	6.861	6.732	6.837	10,419,749	-0.02(-0.30%)
Apr 22, 2008	6.941	6.982	6.795	6.858	12,933,347	-0.08(-1.13%)
Apr 21, 2008	6.755	6.960	6.644	6.936	15,949,730	+0.30(+4.58%)
Apr 18, 2008	6.636	6.710	6.576	6.633	19,388,038	+0.15(+2.25%)
Apr 17, 2008	6.524	6.538	6.373	6.487	22,454,956	-0.10(-1.57%)
Apr 16, 2008	6.377	6.597	6.377	6.590	13,950,342	+0.27(+4.20%)
Apr 15, 2008	6.260	6.328	6.131	6.325	19,361,340	+0.32(+5.26%)
Apr 14, 2008	6.056	6.224	5.917	6.009	13,652,963	-0.12(-1.90%)
Apr 11, 2008	6.208	6.210	6.082	6.125	13,029,169	-0.19(-2.94%)
Apr 10, 2008	6.406	6.406	6.229	6.310	11,887,870	-0.15(-2.38%)
Apr 09, 2008	6.494	6.609	6.454	6.465	18,252,340	+0.10(+1.61%)
Apr 08, 2008	6.455	6.455	6.345	6.362	12,353,032	-0.17(-2.67%)
Apr 07, 2008	6.369	6.825	6.366	6.537	21,741,682	+0.42(+6.78%)
Apr 04, 2008	6.109	6.202	6.054	6.122	22,630,600	-0.07(-1.19%)
Apr 03, 2008	6.155	6.237	6.101	6.196	17,943,572	-0.01(-0.13%)
Apr 02, 2008	6.290	6.337	6.134	6.204	28,920,202	-0.27(-4.20%)
Apr 01, 2008	6.018	6.476	6.018	6.476	30,037,240	+0.47(+7.83%)
Mar 31, 2008	5.897	6.051	5.897	6.005	19,115,554	-0.22(-3.51%)
Mar 28, 2008	6.436	6.447	6.194	6.224	24,240,508	+0.02(+0.28%)
Mar 27, 2008	6.501	6.501	6.164	6.207	30,584,890	-0.19(-3.00%)
Mar 26, 2008	6.644	6.644	6.298	6.399	17,550,646	-0.36(-5.37%)
Mar 25, 2008	6.844	6.963	6.730	6.762	45,638,500	+0.37(+5.75%)
Mar 24, 2008	6.169	6.427	6.108	6.394	41,265,992	+0.74(+13.10%)
Mar 21, 2008	5.477	5.661	5.372	5.653	32,356,316	+0.00(+0.00%)
Mar 20, 2008	5.477	5.661	5.372	5.653	32,356,316	+0.07(+1.21%)
Mar 19, 2008	6.189	6.189	5.543	5.586	38,122,340	-0.64(-10.21%)
Mar 18, 2008	5.968	6.251	5.898	6.221	43,657,172	+0.69(+12.51%)
Mar 17, 2008	5.818	5.920	5.295	5.529	78,488,088	-0.81(-12.84%)
Mar 14, 2008	6.856	6.872	6.255	6.343	32,217,334	-0.30(-4.50%)
Mar 13, 2008	6.526	6.680	6.307	6.642	31,697,044	-0.12(-1.77%)
Mar 12, 2008	6.965	6.998	6.700	6.762	24,439,242	-0.38(-5.35%)
Mar 11, 2008	6.798	7.169	6.722	7.144	42,542,572	+0.66(+10.19%)
Mar 10, 2008	6.686	6.773	6.460	6.483	29,114,268	-0.31(-4.49%)
Mar 07, 2008	6.883	7.018	6.678	6.789	24,570,674	-0.35(-4.87%)
Mar 06, 2008	7.391	7.430	7.073	7.136	23,542,266	-0.30(-4.04%)
Mar 05, 2008	7.399	7.531	7.364	7.437	22,370,436	+0.06(+0.82%)
Mar 04, 2008	7.655	7.655	7.182	7.377	35,367,504	-0.53(-6.70%)
Mar 03, 2008	8.048	8.048	7.716	7.907	21,388,468	-0.25(-3.01%)
Feb 29, 2008	8.336	8.377	8.122	8.152	19,754,052	-0.32(-3.79%)
Feb 28, 2008	8.699	8.760	8.405	8.473	16,287,572	-0.29(-3.34%)
Feb 27, 2008	8.694	8.883	8.647	8.765	11,865,193	-0.09(-1.01%)
Feb 26, 2008	8.650	8.916	8.625	8.855	13,030,988	+0.11(+1.28%)
Feb 25, 2008	8.536	8.743	8.482	8.743	15,262,305	+0.27(+3.21%)
Feb 22, 2008	8.806	8.806	8.226	8.471	29,763,862	-0.41(-4.60%)
Feb 21, 2008	9.155	9.166	8.837	8.880	9,975,286	-0.29(-3.17%)
Feb 20, 2008	9.042	9.171	8.887	9.171	14,514,155	-0.07(-0.77%)
Feb 19, 2008	9.509	9.644	9.199	9.242	17,989,626	-0.10(-1.04%)
Feb 18, 2008	9.209	9.356	9.169	9.339	0	+0.00(+0.00%)
Feb 15, 2008	9.209	9.356	9.169	9.339	10,853,019	+0.19(+2.04%)
Feb 14, 2008	9.328	9.448	9.128	9.152	14,393,602	+0.08(+0.87%)
Feb 13, 2008	8.918	9.108	8.918	9.073	15,115,743	+0.21(+2.38%)
Feb 12, 2008	8.617	9.128	8.617	8.863	18,423,170	+0.23(+2.62%)
Feb 11, 2008	8.429	8.671	8.334	8.636	23,479,620	-0.06(-0.65%)
Feb 08, 2008	8.658	8.767	8.583	8.693	18,108,946	-0.22(-2.50%)
Feb 07, 2008	8.806	9.058	8.677	8.916	15,843,199	-0.01(-0.11%)
Feb 06, 2008	9.198	9.198	8.894	8.926	11,226,594	-0.15(-1.70%)
Feb 05, 2008	9.380	9.421	9.036	9.080	15,185,555	-0.42(-4.47%)
Feb 04, 2008	9.797	9.797	9.437	9.504	10,186,268	-0.29(-2.92%)
Feb 01, 2008	9.679	9.899	9.533	9.790	9,772,279	+0.24(+2.47%)
Jan 31, 2008	9.358	9.687	9.080	9.555	16,596,703	-0.13(-1.30%)
Jan 30, 2008	9.702	9.938	9.312	9.680	19,124,662	-0.11(-1.12%)
Jan 29, 2008	9.860	9.860	9.553	9.790	12,945,691	-0.23(-2.34%)
Jan 28, 2008	9.918	10.04	9.759	10.02	10,854,144	+0.23(+2.39%)
Jan 25, 2008	10.05	10.13	9.639	9.790	22,613,722	+0.50(+5.42%)
Jan 24, 2008	9.451	9.474	9.160	9.287	26,039,502	-0.37(-3.80%)
Jan 23, 2008	9.294	9.704	8.963	9.654	38,985,396	-0.05(-0.47%)
Jan 22, 2008	8.782	9.828	8.782	9.699	31,335,570	-0.10(-1.06%)
Jan 21, 2008	9.806	10.06	9.514	9.803	0	+0.00(+0.00%)
Jan 18, 2008	9.806	10.06	9.514	9.803	24,622,642	-0.06(-0.57%)
Jan 17, 2008	10.58	10.69	9.765	9.860	27,521,112	-0.56(-5.36%)
Jan 16, 2008	10.73	10.83	10.12	10.42	24,479,108	+0.03(+0.33%)
Jan 15, 2008	10.70	10.85	10.36	10.38	24,599,558	-0.84(-7.51%)
Jan 14, 2008	11.34	11.45	11.03	11.23	14,877,117	-0.12(-1.04%)
Jan 11, 2008	11.50	11.68	11.24	11.34	19,185,380	-0.12(-1.01%)
Jan 10, 2008	10.62	11.54	10.62	11.46	22,809,372	+0.82(+7.70%)
Jan 09, 2008	10.28	10.69	10.28	10.64	15,841,393	+0.30(+2.95%)
Jan 08, 2008	10.49	10.68	10.26	10.34	17,199,180	-0.31(-2.92%)
Jan 07, 2008	10.46	10.69	10.38	10.65	25,556,178	+0.95(+9.81%)
Jan 04, 2008	9.923	9.968	9.573	9.696	16,891,596	-0.13(-1.34%)
Jan 03, 2008	9.743	9.891	9.713	9.828	6,405,996	+0.06(+0.56%)
Jan 02, 2008	9.998	10.03	9.685	9.773	9,950,625	+0.10(+1.06%)
Jan 01, 2008	9.687	9.789	9.599	9.671	0	+0.00(+0.00%)
Dec 31, 2007	9.687	9.789	9.599	9.671	4,453,801	+0.00(+0.00%)
Dec 28, 2007	9.632	9.812	9.603	9.671	8,254,142	+0.29(+3.07%)
Dec 27, 2007	9.924	9.930	9.301	9.383	13,341,600	-0.58(-5.79%)
Dec 26, 2007	9.748	9.974	9.608	9.960	5,899,601	+0.32(+3.36%)
Dec 24, 2007	9.710	9.734	9.570	9.636	4,100,460	+0.19(+2.07%)
Dec 21, 2007	9.356	9.454	9.253	9.441	10,801,909	+0.26(+2.81%)
Dec 20, 2007	9.138	9.295	9.083	9.183	7,164,315	+0.12(+1.28%)
Dec 19, 2007	9.231	9.231	8.971	9.067	6,811,814	-0.05(-0.59%)
Dec 18, 2007	9.191	9.232	8.885	9.121	16,343,083	+0.17(+1.93%)
Dec 17, 2007	9.435	9.435	8.847	8.948	20,594,264	-0.77(-7.94%)
Dec 14, 2007	9.902	9.902	9.655	9.720	7,549,420	-0.29(-2.94%)
Dec 13, 2007	9.985	10.06	9.680	10.01	12,521,622	-0.16(-1.59%)
Dec 12, 2007	10.30	10.32	10.02	10.18	13,619,621	+0.25(+2.57%)
Dec 11, 2007	10.38	10.51	9.841	9.921	21,601,110	-0.20(-1.99%)
Dec 10, 2007	10.25	10.25	10.05	10.12	7,571,982	+0.09(+0.93%)
Dec 07, 2007	10.13	10.28	9.985	10.03	11,426,231	+0.11(+1.16%)
Dec 06, 2007	9.537	9.954	9.537	9.915	16,234,282	+0.42(+4.40%)
Dec 05, 2007	9.388	9.509	9.388	9.496	19,267,428	+0.23(+2.51%)
Dec 04, 2007	9.121	9.336	9.072	9.264	8,886,877	+0.09(+0.98%)
Dec 03, 2007	9.605	9.605	9.066	9.174	13,448,919	-0.34(-3.59%)
Nov 30, 2007	9.589	9.775	9.391	9.515	14,519,268	+0.16(+1.70%)
Nov 29, 2007	9.482	9.619	9.216	9.356	14,625,233	-0.22(-2.27%)
Nov 28, 2007	9.378	9.595	9.204	9.573	21,430,700	+0.31(+3.38%)
Nov 27, 2007	8.858	9.268	8.792	9.260	20,254,266	+0.57(+6.51%)
Nov 26, 2007	9.232	9.385	8.676	8.694	15,103,329	-0.55(-5.91%)
Nov 23, 2007	8.822	9.330	8.822	9.240	12,218,234	+0.42(+4.74%)
Nov 21, 2007	9.121	9.144	8.672	8.822	30,507,668	-0.68(-7.17%)
Nov 20, 2007	9.405	9.611	9.089	9.503	14,983,788	+0.16(+1.67%)
Nov 19, 2007	9.663	9.768	9.278	9.347	15,099,310	-0.54(-5.46%)
Nov 16, 2007	9.875	9.949	9.635	9.886	10,152,583	+0.21(+2.18%)
Nov 15, 2007	9.912	10.14	9.580	9.676	14,084,522	-0.39(-3.90%)
Nov 14, 2007	10.50	10.69	10.04	10.07	14,702,937	-0.09(-0.90%)
Nov 13, 2007	9.433	10.21	9.433	10.16	21,933,554	+1.12(+12.37%)
Nov 12, 2007	9.437	9.732	9.001	9.042	18,202,432	-0.43(-4.55%)
Nov 09, 2007	10.03	10.03	9.388	9.473	29,008,214	-0.72(-7.11%)
Nov 08, 2007	10.06	10.30	9.649	10.20	19,686,078	+0.08(+0.79%)
Nov 07, 2007	10.10	10.54	10.10	10.12	16,525,339	-0.54(-5.05%)
Nov 06, 2007	10.53	10.69	10.39	10.66	16,512,430	+0.23(+2.22%)
Nov 05, 2007	10.29	10.61	10.08	10.42	23,142,292	-0.42(-3.86%)
Nov 02, 2007	10.97	10.98	10.63	10.84	15,298,508	+0.38(+3.64%)
Nov 01, 2007	10.85	10.90	10.41	10.46	18,562,088	-0.46(-4.19%)
Oct 31, 2007	10.69	10.93	10.58	10.92	17,643,172	+0.48(+4.56%)
Oct 30, 2007	10.54	10.61	10.31	10.44	17,224,096	-0.39(-3.56%)
Oct 29, 2007	10.41	10.88	10.33	10.83	28,139,156	+0.66(+6.53%)
Oct 26, 2007	9.547	10.26	9.466	10.16	33,332,776	+1.01(+11.01%)
Oct 25, 2007	9.356	9.429	8.962	9.157	26,286,700	-0.03(-0.29%)
Oct 24, 2007	9.223	9.287	8.845	9.183	15,362,101	-0.23(-2.47%)
Oct 23, 2007	9.073	9.493	9.039	9.416	21,224,080	+0.59(+6.72%)
Oct 22, 2007	8.454	8.896	8.267	8.823	20,034,260	+0.42(+5.06%)
Oct 19, 2007	8.397	8.605	8.366	8.399	24,076,216	-0.09(-1.09%)
Oct 18, 2007	8.208	8.540	8.105	8.492	22,012,948	-0.11(-1.32%)
Oct 17, 2007	8.822	8.822	8.411	8.605	37,821,788	+0.36(+4.37%)
Oct 16, 2007	9.058	9.238	7.966	8.245	89,150,680	-0.57(-6.51%)
Oct 15, 2007	8.782	8.941	8.735	8.819	11,127,460	+0.19(+2.21%)
Oct 12, 2007	8.460	8.712	8.452	8.628	6,850,211	+0.04(+0.49%)
Oct 11, 2007	8.760	8.853	8.447	8.586	12,213,624	-0.14(-1.57%)
Oct 10, 2007	8.726	8.806	8.606	8.723	12,927,134	+0.09(+1.09%)
Oct 09, 2007	8.421	8.668	8.400	8.628	11,042,881	+0.36(+4.30%)
Oct 08, 2007	8.256	8.290	8.213	8.273	7,499,493	-0.14(-1.66%)
Oct 05, 2007	8.407	8.479	8.326	8.413	12,667,040	+0.02(+0.19%)
Oct 04, 2007	8.413	8.531	8.374	8.397	9,944,634	-0.10(-1.17%)
Oct 03, 2007	8.698	8.735	8.466	8.496	12,838,740	-0.19(-2.23%)
Oct 02, 2007	8.649	8.713	8.490	8.690	14,653,042	+0.11(+1.26%)
Oct 01, 2007	8.290	8.591	8.256	8.581	13,896,288	+0.29(+3.51%)
Sep 28, 2007	8.342	8.433	8.264	8.290	11,783,737	+0.04(+0.44%)
Sep 27, 2007	8.230	8.281	8.128	8.254	12,950,028	+0.05(+0.65%)
Sep 26, 2007	8.177	8.216	8.086	8.201	10,028,577	+0.15(+1.86%)
Sep 25, 2007	7.911	8.053	7.881	8.051	11,030,163	-0.00(-0.02%)
Sep 24, 2007	7.980	8.130	7.935	8.053	14,908,685	+0.19(+2.42%)
Sep 21, 2007	7.735	7.875	7.690	7.863	16,812,016	+0.27(+3.52%)
Sep 20, 2007	7.548	7.691	7.518	7.595	9,979,610	+0.04(+0.58%)
Sep 19, 2007	7.559	7.721	7.477	7.551	19,617,092	+0.16(+2.19%)
Sep 18, 2007	7.101	7.455	7.101	7.389	17,392,618	+0.38(+5.45%)
Sep 17, 2007	7.032	7.032	6.894	7.007	6,747,070	-0.02(-0.27%)
Sep 14, 2007	6.919	7.056	6.899	7.026	9,629,850	+0.12(+1.75%)
Sep 13, 2007	6.903	6.988	6.855	6.905	9,036,530	+0.02(+0.27%)
Sep 12, 2007	6.933	6.933	6.801	6.886	8,066,104	-0.09(-1.29%)
Sep 11, 2007	6.988	7.061	6.911	6.976	7,149,097	+0.02(+0.32%)
Sep 10, 2007	6.998	7.059	6.844	6.954	9,436,528	+0.05(+0.68%)
Sep 07, 2007	6.927	6.987	6.807	6.906	16,461,619	-0.15(-2.12%)
Sep 06, 2007	7.024	7.094	6.971	7.056	9,105,210	+0.10(+1.42%)
Sep 05, 2007	7.109	7.109	6.895	6.957	14,474,346	-0.16(-2.21%)
Sep 04, 2007	7.076	7.224	7.009	7.114	17,776,718	+0.12(+1.78%)
Aug 31, 2007	6.677	7.021	6.636	6.990	27,608,792	+0.50(+7.63%)
Aug 30, 2007	6.557	6.660	6.468	6.494	18,043,172	-0.17(-2.55%)
Aug 29, 2007	6.722	6.766	6.542	6.664	19,793,880	+0.08(+1.15%)
Aug 28, 2007	6.831	6.881	6.581	6.589	21,324,558	-0.33(-4.73%)
Aug 27, 2007	6.895	7.075	6.762	6.916	23,235,080	+0.24(+3.56%)
Aug 24, 2007	6.526	6.721	6.463	6.678	11,058,779	+0.17(+2.53%)
Aug 23, 2007	6.567	6.682	6.461	6.513	13,797,719	-0.15(-2.27%)
Aug 22, 2007	6.581	6.722	6.549	6.664	17,084,192	+0.24(+3.75%)
Aug 21, 2007	6.389	6.454	6.219	6.424	15,282,610	-0.16(-2.48%)
Aug 20, 2007	6.848	6.859	6.433	6.587	12,705,196	-0.16(-2.40%)
Aug 17, 2007	6.556	6.998	6.411	6.749	43,352,452	+0.77(+12.86%)
Aug 16, 2007	6.015	6.131	5.661	5.980	36,078,712	-0.22(-3.57%)
Aug 15, 2007	6.526	6.559	6.202	6.202	26,464,110	-0.40(-6.10%)
Aug 14, 2007	6.839	6.872	6.542	6.605	14,964,646	-0.16(-2.33%)
Aug 13, 2007	6.823	6.905	6.715	6.762	8,736,372	+0.10(+1.44%)
Aug 10, 2007	6.447	6.777	6.384	6.666	14,008,841	+0.12(+1.90%)
Aug 09, 2007	6.762	6.861	6.472	6.542	31,444,828	-0.42(-5.99%)
Aug 08, 2007	6.817	6.999	6.817	6.958	21,931,232	+0.34(+5.08%)
Aug 07, 2007	6.801	6.801	6.612	6.622	33,591,600	-0.22(-3.26%)
Aug 06, 2007	6.894	6.894	6.494	6.845	30,880,264	+0.08(+1.16%)
Aug 03, 2007	6.803	7.029	6.754	6.766	17,299,454	-0.26(-3.74%)
Aug 02, 2007	7.232	7.232	6.944	7.029	12,862,906	-0.00(-0.07%)
Aug 01, 2007	6.809	7.034	6.746	7.034	23,036,888	+0.06(+0.93%)
Jul 31, 2007	7.391	7.469	6.944	6.969	22,354,506	-0.27(-3.69%)
Jul 30, 2007	7.178	7.252	7.007	7.237	20,518,202	+0.29(+4.21%)
Jul 27, 2007	7.103	7.274	6.897	6.944	29,356,322	-0.18(-2.52%)
Jul 26, 2007	7.414	7.424	6.919	7.123	25,540,184	-0.37(-4.99%)
Jul 25, 2007	7.713	7.778	7.447	7.498	17,124,262	-0.09(-1.14%)
Jul 24, 2007	7.910	7.910	7.539	7.584	17,871,884	-0.33(-4.23%)
Jul 23, 2007	7.962	8.045	7.745	7.919	19,563,674	-0.32(-3.93%)
Jul 20, 2007	8.267	8.298	8.197	8.243	12,925,863	-0.13(-1.52%)
Jul 19, 2007	8.197	8.402	8.169	8.370	19,223,452	+0.26(+3.26%)
Jul 18, 2007	8.160	8.234	7.996	8.106	11,698,522	-0.06(-0.75%)
Jul 17, 2007	8.264	8.303	8.168	8.168	10,674,679	-0.11(-1.31%)
Jul 16, 2007	8.251	8.322	8.160	8.276	9,433,349	-0.05(-0.57%)
Jul 13, 2007	8.284	8.366	8.116	8.323	9,889,945	+0.08(+0.97%)
Jul 12, 2007	8.108	8.293	8.034	8.243	24,384,004	+0.32(+4.01%)
Jul 11, 2007	7.933	7.946	7.793	7.925	10,256,239	+0.03(+0.44%)
Jul 10, 2007	8.065	8.094	7.863	7.891	10,808,860	-0.25(-3.03%)
Jul 09, 2007	8.020	8.169	7.958	8.138	11,885,485	+0.07(+0.88%)
Jul 06, 2007	8.050	8.084	7.951	8.067	7,252,753	+0.00(+0.04%)
Jul 05, 2007	8.036	8.163	7.982	8.064	8,326,835	+0.14(+1.75%)
Jul 03, 2007	7.918	7.980	7.861	7.925	4,675,975	+0.06(+0.70%)
Jul 02, 2007	7.784	7.899	7.760	7.870	8,392,335	+0.14(+1.83%)
Jun 29, 2007	7.737	7.932	7.707	7.729	17,000,860	-0.01(-0.12%)
Jun 28, 2007	7.704	7.798	7.675	7.738	12,222,527	+0.03(+0.45%)
Jun 27, 2007	7.627	7.704	7.477	7.704	14,623,789	+0.06(+0.74%)
Jun 26, 2007	7.642	7.704	7.627	7.647	12,133,484	+0.03(+0.37%)
Jun 25, 2007	7.674	7.763	7.570	7.619	30,653,632	-0.19(-2.40%)
Jun 22, 2007	7.784	7.859	7.756	7.806	8,136,692	+0.03(+0.42%)
Jun 21, 2007	7.642	7.815	7.550	7.773	13,592,950	+0.19(+2.47%)
Jun 20, 2007	7.863	7.999	7.579	7.586	17,156,052	-0.23(-2.92%)
Jun 19, 2007	7.627	7.855	7.622	7.814	14,008,211	+0.40(+5.39%)
Jun 18, 2007	7.418	7.531	7.329	7.414	7,516,663	+0.08(+1.03%)
Jun 15, 2007	7.353	7.430	7.322	7.339	11,439,700	+0.01(+0.15%)
Jun 14, 2007	7.273	7.356	7.218	7.328	9,503,301	+0.02(+0.22%)
Jun 13, 2007	7.391	7.421	7.249	7.312	11,437,792	-0.13(-1.80%)
Jun 12, 2007	7.391	7.606	7.282	7.446	13,809,166	+0.07(+0.96%)
Jun 11, 2007	7.285	7.410	7.227	7.375	5,428,277	+0.01(+0.13%)
Jun 08, 2007	7.139	7.427	7.078	7.366	10,820,942	+0.14(+1.91%)
Jun 07, 2007	7.359	7.356	7.076	7.227	12,607,295	-0.13(-1.75%)
Jun 06, 2007	7.518	7.422	7.274	7.356	11,271,815	-0.18(-2.42%)
Jun 05, 2007	7.587	7.619	7.446	7.539	4,305,229	-0.08(-1.05%)
Jun 04, 2007	7.587	7.650	7.548	7.619	7,123,024	-0.01(-0.16%)