MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.11	22.21	22.02	22.07	2,641,589	+0.04(+0.19%)
May 29, 2003	21.96	22.20	21.95	22.03	953,532	+0.10(+0.47%)
May 28, 2003	21.83	22.01	21.81	21.93	1,286,138	+0.10(+0.48%)
May 27, 2003	21.53	21.87	21.49	21.82	1,225,489	+0.19(+0.86%)
May 23, 2003	21.55	21.68	21.48	21.64	1,015,144	+0.12(+0.57%)
May 22, 2003	21.37	21.68	21.33	21.52	2,140,996	+0.28(+1.34%)
May 21, 2003	21.27	21.31	21.15	21.23	2,149,660	-0.22(-1.04%)
May 20, 2003	21.34	21.50	21.30	21.45	1,113,337	+0.21(+1.00%)
May 19, 2003	21.60	21.64	21.21	21.24	1,085,419	-0.59(-2.70%)
May 16, 2003	21.67	21.86	21.63	21.83	736,448	+0.27(+1.23%)
May 15, 2003	21.66	21.66	21.50	21.56	982,413	+0.04(+0.17%)
May 14, 2003	21.70	21.70	21.47	21.53	838,011	+0.01(+0.03%)
May 13, 2003	21.38	21.62	21.38	21.52	1,527,770	-0.00(-0.01%)
May 12, 2003	21.40	21.61	21.29	21.52	1,380,480	+0.17(+0.80%)
May 09, 2003	21.15	21.43	21.15	21.35	1,535,953	+0.27(+1.26%)
May 08, 2003	21.14	21.27	21.02	21.09	1,722,231	-0.32(-1.50%)
May 07, 2003	21.47	21.49	21.33	21.41	1,072,904	-0.20(-0.92%)
May 06, 2003	21.38	21.73	21.38	21.61	1,296,727	+0.45(+2.11%)
May 05, 2003	21.21	21.27	21.11	21.16	1,738,596	+0.16(+0.76%)
May 02, 2003	20.76	21.06	20.68	21.00	1,249,556	+0.18(+0.87%)
May 01, 2003	20.79	20.88	20.60	20.82	1,465,196	+0.09(+0.41%)
Apr 30, 2003	20.80	20.84	20.68	20.74	2,779,252	+0.11(+0.51%)
Apr 29, 2003	20.62	20.77	20.52	20.63	750,407	+0.12(+0.58%)
Apr 28, 2003	20.29	20.57	20.29	20.51	1,269,772	+0.36(+1.77%)
Apr 25, 2003	20.21	20.23	20.13	20.15	1,972,046	-0.36(-1.77%)
Apr 24, 2003	20.57	20.57	20.40	20.52	1,912,841	-0.16(-0.78%)
Apr 23, 2003	20.55	20.75	20.50	20.68	8,598,642	+0.18(+0.88%)
Apr 22, 2003	20.07	20.54	20.07	20.50	4,146,255	+0.29(+1.45%)
Apr 21, 2003	20.21	20.27	20.11	20.21	1,813,685	-0.07(-0.35%)
Apr 17, 2003	20.19	20.31	20.14	20.28	2,476,489	+0.29(+1.44%)
Apr 16, 2003	20.07	20.14	19.94	19.99	2,912,101	-0.13(-0.66%)
Apr 15, 2003	20.00	20.14	19.86	20.12	1,811,279	+0.27(+1.37%)
Apr 14, 2003	19.68	19.87	19.59	19.85	2,725,342	+0.30(+1.52%)
Apr 11, 2003	19.76	19.76	19.55	19.55	526,103	-0.11(-0.57%)
Apr 10, 2003	19.78	19.78	19.60	19.66	1,025,733	-0.10(-0.52%)
Apr 09, 2003	19.94	19.97	19.72	19.77	4,732,045	-0.07(-0.38%)
Apr 08, 2003	19.85	19.87	19.75	19.84	782,176	+0.00(+0.02%)
Apr 07, 2003	20.09	20.12	19.84	19.84	1,841,603	+0.25(+1.29%)
Apr 04, 2003	19.49	19.64	19.45	19.58	997,334	+0.26(+1.34%)
Apr 03, 2003	19.45	19.47	19.31	19.32	1,999,001	-0.11(-0.56%)
Apr 02, 2003	19.36	19.47	19.34	19.43	3,228,822	+0.32(+1.65%)
Apr 01, 2003	19.05	19.12	18.91	19.12	1,895,513	+0.29(+1.56%)
Mar 31, 2003	18.85	18.98	18.72	18.82	2,249,297	-0.36(-1.90%)
Mar 28, 2003	19.07	19.28	19.07	19.19	1,875,778	-0.12(-0.65%)
Mar 27, 2003	19.27	19.40	19.06	19.31	778,325	-0.13(-0.67%)
Mar 26, 2003	19.55	19.61	19.44	19.44	1,470,491	+0.01(+0.05%)
Mar 25, 2003	19.20	19.43	19.20	19.43	3,107,044	+0.21(+1.11%)
Mar 24, 2003	19.48	19.48	19.22	19.22	2,456,273	-0.64(-3.24%)
Mar 21, 2003	19.66	19.98	19.54	19.86	3,351,083	+0.47(+2.42%)
Mar 20, 2003	19.25	19.43	19.14	19.39	1,675,060	+0.12(+0.64%)
Mar 19, 2003	19.22	19.34	19.12	19.27	1,658,694	+0.10(+0.53%)
Mar 18, 2003	19.19	19.19	18.97	19.17	7,146,923	+0.08(+0.42%)
Mar 17, 2003	18.45	19.15	18.44	19.09	3,953,719	+0.52(+2.82%)
Mar 14, 2003	18.59	18.76	18.46	18.56	3,148,439	+0.09(+0.49%)
Mar 13, 2003	18.23	18.56	18.17	18.47	4,378,260	+0.51(+2.86%)
Mar 12, 2003	18.02	18.07	17.79	17.96	2,552,060	-0.21(-1.16%)
Mar 11, 2003	18.24	18.33	18.17	18.17	1,658,213	-0.06(-0.33%)
Mar 10, 2003	18.32	18.40	18.20	18.23	2,646,402	-0.52(-2.77%)
Mar 07, 2003	18.65	18.80	18.56	18.75	1,140,773	-0.14(-0.73%)
Mar 06, 2003	18.88	18.97	18.81	18.88	1,227,896	-0.22(-1.14%)
Mar 05, 2003	19.07	19.17	19.02	19.10	1,198,053	+0.03(+0.16%)
Mar 04, 2003	19.22	19.22	19.01	19.07	2,252,185	-0.28(-1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.