MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.68	32.70	32.40	32.45	9,489,104	-0.01(-0.04%)
Mar 30, 2005	32.39	32.56	32.37	32.46	4,951,901	+0.26(+0.82%)
Mar 29, 2005	32.37	32.48	32.14	32.20	4,297,784	-0.34(-1.04%)
Mar 28, 2005	32.56	32.67	32.54	32.54	2,370,195	+0.00(+0.00%)
Mar 24, 2005	32.59	32.72	32.54	32.54	4,456,417	-0.01(-0.02%)
Mar 23, 2005	32.68	32.68	32.48	32.54	5,295,606	-0.72(-2.16%)
Mar 22, 2005	33.12	33.28	33.12	33.26	7,622,716	+0.12(+0.36%)
Mar 21, 2005	33.28	33.28	33.09	33.14	4,120,056	-0.23(-0.68%)
Mar 18, 2005	33.45	33.46	33.28	33.37	2,361,872	-0.07(-0.20%)
Mar 17, 2005	33.39	33.52	33.37	33.43	2,613,530	-0.04(-0.12%)
Mar 16, 2005	33.64	33.66	33.42	33.47	4,561,193	+0.04(+0.12%)
Mar 15, 2005	33.74	33.75	33.42	33.43	3,837,552	-0.21(-0.62%)
Mar 14, 2005	33.59	33.64	33.46	33.64	3,155,037	-0.11(-0.32%)
Mar 11, 2005	33.82	33.89	33.70	33.75	4,089,700	-0.01(-0.02%)
Mar 10, 2005	33.80	33.82	33.60	33.76	3,168,257	+0.11(+0.33%)
Mar 09, 2005	33.81	33.88	33.63	33.65	4,617,498	-0.15(-0.45%)
Mar 08, 2005	33.85	33.88	33.76	33.80	4,035,843	+0.09(+0.27%)
Mar 07, 2005	33.67	33.77	33.63	33.71	3,276,460	-0.14(-0.42%)
Mar 04, 2005	33.59	33.92	33.40	33.85	4,819,217	+0.58(+1.75%)
Mar 03, 2005	33.39	33.43	33.20	33.27	3,623,103	+0.02(+0.05%)
Mar 02, 2005	33.13	33.37	33.13	33.26	5,507,607	-0.25(-0.75%)

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.