Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	7.509	7.671	7.485	7.631	6,251,167	+0.15(+2.06%)
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%)