MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.69	20.69	20.36	20.57	2,242,701	+0.09(+0.42%)
Dec 30, 2002	20.41	20.60	20.41	20.48	2,011,162	+0.30(+1.49%)
Dec 27, 2002	20.33	20.41	20.13	20.18	1,800,322	-0.32(-1.57%)
Dec 26, 2002	20.56	20.67	20.46	20.50	1,633,768	+0.07(+0.34%)
Dec 24, 2002	20.55	20.55	20.42	20.44	964,183	-0.04(-0.18%)
Dec 23, 2002	20.50	20.53	20.24	20.47	3,296,901	-0.35(-1.70%)
Dec 20, 2002	20.61	20.87	20.55	20.83	3,197,257	+0.12(+0.60%)
Dec 19, 2002	20.44	20.70	20.39	20.70	2,015,494	+0.11(+0.55%)
Dec 18, 2002	20.61	20.71	20.58	20.59	2,520,933	-0.44(-2.11%)
Dec 17, 2002	20.99	21.19	20.99	21.03	2,505,047	-0.11(-0.50%)
Dec 16, 2002	20.87	21.19	20.84	21.14	2,790,018	+0.45(+2.16%)
Dec 13, 2002	20.71	20.76	20.57	20.69	1,504,761	-0.20(-0.94%)
Dec 12, 2002	20.83	20.95	20.79	20.89	8,266,561	-0.04(-0.20%)
Dec 11, 2002	20.85	20.98	20.78	20.93	3,401,839	-0.03(-0.13%)
Dec 10, 2002	20.87	20.96	20.72	20.96	1,122,072	+0.28(+1.36%)
Dec 09, 2002	20.98	21.06	20.64	20.68	1,901,891	-0.54(-2.56%)
Dec 06, 2002	20.89	21.27	20.89	21.22	1,707,899	+0.15(+0.70%)
Dec 05, 2002	21.29	21.37	20.99	21.07	1,213,051	-0.24(-1.12%)
Dec 04, 2002	21.21	21.49	21.15	21.31	2,066,520	-0.10(-0.46%)
Dec 03, 2002	21.49	21.52	21.30	21.41	939,633	-0.39(-1.77%)
Dec 02, 2002	21.92	21.96	21.65	21.80	857,319	+0.11(+0.50%)
Nov 29, 2002	21.69	21.78	21.63	21.69	1,157,694	+0.11(+0.51%)
Nov 27, 2002	21.30	21.58	21.27	21.58	1,751,704	+0.58(+2.77%)
Nov 26, 2002	21.29	21.32	20.98	21.00	932,413	-0.50(-2.34%)
Nov 25, 2002	21.45	21.60	21.38	21.50	5,209,382	-0.17(-0.78%)
Nov 22, 2002	21.63	21.85	21.58	21.67	1,222,679	-0.10(-0.48%)
Nov 21, 2002	21.50	21.79	21.44	21.77	1,206,793	+0.52(+2.44%)
Nov 20, 2002	20.89	21.25	20.86	21.25	826,993	+0.29(+1.39%)
Nov 19, 2002	21.12	21.17	20.95	20.96	696,541	-0.20(-0.93%)
Nov 18, 2002	21.39	21.39	21.12	21.16	801,480	-0.27(-1.26%)
Nov 15, 2002	21.04	21.43	21.02	21.43	4,356,877	+0.32(+1.51%)
Nov 14, 2002	21.05	21.11	20.97	21.11	2,867,519	+0.46(+2.23%)
Nov 13, 2002	20.62	20.84	20.59	20.65	2,786,167	-0.24(-1.14%)
Nov 12, 2002	20.78	21.02	20.64	20.89	1,673,722	+0.38(+1.84%)
Nov 11, 2002	20.76	20.76	20.48	20.51	1,331,468	-0.41(-1.96%)
Nov 08, 2002	20.95	21.10	20.81	20.92	1,393,565	-0.18(-0.84%)
Nov 07, 2002	21.18	21.19	21.03	21.10	3,035,998	-0.36(-1.69%)
Nov 06, 2002	21.35	21.46	21.12	21.46	3,071,138	+0.01(+0.05%)
Nov 05, 2002	21.14	21.49	21.14	21.45	765,859	+0.32(+1.52%)
Nov 04, 2002	21.09	21.36	21.03	21.13	923,267	+0.27(+1.30%)
Nov 01, 2002	20.55	20.88	20.42	20.86	1,062,864	+0.32(+1.56%)
Oct 31, 2002	20.60	20.67	20.46	20.54	2,101,178	+0.14(+0.66%)
Oct 30, 2002	20.22	20.41	20.16	20.40	4,038,691	+0.32(+1.60%)
Oct 29, 2002	20.40	20.40	19.88	20.08	1,999,128	-0.46(-2.23%)
Oct 28, 2002	20.74	20.77	20.49	20.54	1,459,512	+0.09(+0.46%)
Oct 25, 2002	20.21	20.48	20.15	20.44	2,530,079	+0.34(+1.71%)
Oct 24, 2002	20.50	20.50	20.10	20.10	4,930,669	-0.20(-0.97%)
Oct 23, 2002	20.25	20.38	19.98	20.30	1,256,374	-0.19(-0.92%)
Oct 22, 2002	20.31	20.62	20.22	20.49	3,414,836	-0.24(-1.14%)
Oct 21, 2002	20.46	20.78	20.36	20.72	936,264	+0.29(+1.42%)
Oct 18, 2002	20.38	20.70	20.29	20.43	1,790,695	-0.17(-0.81%)
Oct 17, 2002	20.84	20.87	20.45	20.60	1,629,917	+0.29(+1.43%)
Oct 16, 2002	20.36	20.45	20.15	20.31	618,560	-0.36(-1.76%)
Oct 15, 2002	20.35	20.74	20.28	20.67	137,816,144	+1.35(+6.99%)
Oct 14, 2002	19.61	19.68	19.32	19.32	2,233,074	-0.51(-2.57%)
Oct 11, 2002	19.61	20.06	19.59	19.83	1,458,068	+0.70(+3.64%)
Oct 10, 2002	18.73	19.25	18.62	19.13	1,231,343	+0.44(+2.33%)
Oct 09, 2002	18.67	18.83	18.61	18.70	880,906	-0.30(-1.58%)
Oct 08, 2002	19.16	19.21	18.75	19.00	1,289,589	+0.05(+0.26%)
Oct 07, 2002	19.07	19.26	18.86	18.95	725,424	-0.48(-2.46%)
Oct 04, 2002	19.70	19.91	19.26	19.42	622,892	-0.34(-1.71%)
Oct 03, 2002	20.04	20.17	19.72	19.76	1,156,731	-0.22(-1.10%)
Oct 02, 2002	19.83	20.28	19.83	19.98	1,104,743	-0.28(-1.37%)

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.