MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.48	49.72	49.22	49.32	10,087,870	-0.18(-0.37%)
Apr 27, 2007	49.41	49.59	49.29	49.50	6,159,421	-0.11(-0.21%)
Apr 26, 2007	49.81	49.81	49.38	49.61	15,341,609	-0.23(-0.46%)
Apr 25, 2007	49.63	49.86	49.41	49.84	10,567,440	+0.46(+0.93%)
Apr 24, 2007	49.34	49.44	49.15	49.38	12,942,404	-0.03(-0.06%)
Apr 23, 2007	49.60	49.65	49.37	49.41	10,031,276	-0.49(-0.97%)
Apr 20, 2007	49.73	49.89	49.62	49.89	10,679,760	+0.57(+1.15%)
Apr 19, 2007	49.01	49.46	48.98	49.33	10,249,263	-0.19(-0.38%)
Apr 18, 2007	49.41	49.68	49.34	49.51	9,305,515	-0.02(-0.04%)
Apr 17, 2007	49.53	49.61	49.31	49.53	39,982,120	+0.01(+0.01%)
Apr 16, 2007	49.38	49.64	49.36	49.53	19,346,544	+0.52(+1.06%)
Apr 13, 2007	48.93	49.03	48.75	49.01	5,957,144	+0.16(+0.33%)
Apr 12, 2007	48.40	48.90	48.31	48.85	9,641,457	+0.32(+0.67%)
Apr 11, 2007	48.85	48.88	48.40	48.52	12,405,846	-0.24(-0.49%)
Apr 10, 2007	48.63	48.85	48.58	48.76	8,205,018	+0.36(+0.75%)
Apr 09, 2007	48.44	48.50	48.31	48.40	6,585,496	-0.04(-0.08%)
Apr 05, 2007	48.29	48.52	48.24	48.44	4,897,738	+0.17(+0.36%)
Apr 04, 2007	48.13	48.29	48.01	48.26	12,534,465	+0.20(+0.41%)
Apr 03, 2007	47.86	48.36	47.83	48.06	8,646,830	+0.40(+0.84%)
Apr 02, 2007	47.54	47.74	47.38	47.66	12,362,289	+0.15(+0.31%)
Mar 30, 2007	47.45	47.66	47.40	47.51	13,649,880	+0.05(+0.11%)
Mar 29, 2007	47.52	47.59	47.20	47.46	11,202,058	+0.41(+0.87%)
Mar 28, 2007	47.17	47.28	46.92	47.05	11,650,315	-0.42(-0.88%)
Mar 27, 2007	47.68	47.68	47.32	47.47	7,544,585	-0.21(-0.44%)
Mar 26, 2007	47.65	47.75	47.23	47.68	7,601,883	+0.02(+0.04%)
Mar 23, 2007	47.66	47.79	47.58	47.66	8,605,324	+0.11(+0.24%)
Mar 22, 2007	47.71	47.78	47.45	47.55	6,579,503	-0.18(-0.38%)
Mar 21, 2007	46.88	47.80	46.74	47.73	10,456,041	+1.00(+2.13%)
Mar 20, 2007	46.26	46.78	46.23	46.74	7,186,993	+0.39(+0.85%)
Mar 19, 2007	46.12	46.34	46.03	46.34	10,050,780	+0.70(+1.54%)
Mar 16, 2007	45.75	46.01	45.52	45.64	7,478,299	+0.06(+0.12%)
Mar 15, 2007	45.30	45.68	45.27	45.58	6,923,453	+0.21(+0.45%)
Mar 14, 2007	45.07	45.43	44.50	45.38	14,926,264	+0.02(+0.04%)
Mar 13, 2007	46.46	46.22	45.29	45.36	9,260,161	-1.10(-2.37%)
Mar 12, 2007	46.14	46.50	46.09	46.46	8,254,633	+0.29(+0.63%)
Mar 09, 2007	46.24	46.29	45.97	46.17	13,564,910	+0.07(+0.16%)
Mar 08, 2007	45.96	46.23	45.95	46.09	8,515,605	+0.54(+1.18%)
Mar 07, 2007	45.53	45.85	45.45	45.56	9,639,100	+0.01(+0.03%)
Mar 06, 2007	45.13	45.64	45.02	45.55	14,297,910	+1.37(+3.10%)
Mar 05, 2007	44.52	45.01	44.17	44.17	13,288,370	-0.93(-2.07%)
Mar 02, 2007	45.42	45.60	45.07	45.11	11,156,299	-0.62(-1.35%)
Mar 01, 2007	45.47	45.89	44.86	45.73	17,744,560	-0.49(-1.06%)
Feb 28, 2007	46.11	46.52	46.03	46.22	13,058,695	+0.34(+0.75%)
Feb 27, 2007	47.14	47.35	45.49	45.88	20,832,956	-2.07(-4.33%)
Feb 26, 2007	48.08	48.09	47.79	47.95	6,470,958	+0.17(+0.37%)
Feb 23, 2007	47.69	47.84	47.65	47.78	5,983,570	+0.15(+0.31%)
Feb 22, 2007	47.53	47.64	47.46	47.63	6,945,763	+0.21(+0.45%)
Feb 21, 2007	47.25	47.43	47.17	47.41	10,944,761	-0.29(-0.60%)
Feb 20, 2007	47.55	47.98	47.35	47.70	12,297,287	+0.11(+0.24%)
Feb 16, 2007	47.55	47.94	47.04	47.59	7,863,497	-0.02(-0.04%)
Feb 15, 2007	47.60	47.68	47.46	47.61	6,726,842	+0.06(+0.12%)
Feb 14, 2007	47.14	47.60	47.12	47.55	8,889,981	+0.64(+1.35%)
Feb 13, 2007	46.62	46.94	46.59	46.92	7,333,379	+0.59(+1.28%)
Feb 12, 2007	46.44	46.46	46.24	46.32	9,384,373	-0.18(-0.39%)
Feb 09, 2007	46.77	46.82	46.37	46.50	7,441,224	-0.20(-0.43%)
Feb 08, 2007	46.47	46.73	46.39	46.70	6,167,342	-0.19(-0.40%)
Feb 07, 2007	46.84	47.01	46.75	46.89	8,220,447	+0.13(+0.28%)
Feb 06, 2007	46.72	46.80	46.52	46.76	7,217,969	+0.36(+0.78%)
Feb 05, 2007	46.29	46.46	46.24	46.40	5,359,228	-0.14(-0.31%)
Feb 02, 2007	46.57	46.61	46.42	46.54	11,515,014	-0.10(-0.21%)
Feb 01, 2007	46.57	46.69	46.46	46.64	11,642,772	+0.39(+0.84%)
Jan 31, 2007	45.76	46.31	45.66	46.26	8,600,349	+0.17(+0.38%)
Jan 30, 2007	45.94	46.09	45.86	46.08	6,620,270	+0.31(+0.68%)
Jan 29, 2007	45.73	45.89	45.65	45.77	9,264,976	+0.05(+0.11%)
Jan 26, 2007	45.73	45.78	45.46	45.72	9,978,876	+0.09(+0.19%)
Jan 25, 2007	46.18	46.21	45.55	45.63	8,031,058	-0.75(-1.63%)
Jan 24, 2007	46.17	46.42	46.14	46.39	12,429,699	+0.30(+0.65%)
Jan 23, 2007	45.89	46.19	45.86	46.09	8,669,364	+0.41(+0.89%)
Jan 22, 2007	46.06	46.11	45.61	45.68	9,905,207	-0.23(-0.50%)
Jan 19, 2007	45.56	45.97	45.54	45.91	12,170,011	+0.55(+1.22%)
Jan 18, 2007	45.73	45.79	45.36	45.36	12,721,005	-0.16(-0.34%)
Jan 17, 2007	45.43	45.68	45.37	45.51	6,042,634	+0.02(+0.05%)
Jan 16, 2007	45.66	45.72	45.40	45.49	11,073,641	-0.06(-0.12%)
Jan 12, 2007	45.24	45.58	45.22	45.55	10,057,361	+0.51(+1.13%)
Jan 11, 2007	44.75	45.18	44.71	45.03	7,321,973	+0.29(+0.64%)
Jan 10, 2007	44.67	44.81	44.55	44.75	8,464,085	-0.34(-0.76%)
Jan 09, 2007	45.27	45.28	44.88	45.09	13,651,579	+0.04(+0.10%)
Jan 08, 2007	45.15	45.15	44.93	45.05	10,567,427	+0.06(+0.14%)
Jan 05, 2007	45.35	45.35	44.92	44.98	14,383,135	-0.70(-1.53%)
Jan 04, 2007	45.68	45.78	45.50	45.68	13,921,700	-0.12(-0.26%)
Jan 03, 2007	46.08	46.15	45.66	45.80	19,390,548	+0.18(+0.40%)
Dec 29, 2006	45.60	45.76	45.55	45.62	8,885,235	-0.05(-0.11%)
Dec 28, 2006	45.74	45.76	45.51	45.67	7,286,021	+0.03(+0.07%)
Dec 27, 2006	45.40	45.64	45.38	45.64	5,653,423	+0.55(+1.23%)
Dec 26, 2006	45.14	45.25	44.98	45.08	5,382,821	-0.01(-0.03%)
Dec 22, 2006	45.36	45.36	44.91	45.10	8,631,486	-0.11(-0.23%)
Dec 21, 2006	45.23	45.39	45.12	45.20	10,325,876	-0.98(-2.12%)
Dec 20, 2006	46.44	46.52	46.14	46.18	7,896,239	-0.08(-0.18%)
Dec 19, 2006	45.96	46.31	45.91	46.26	10,258,466	+0.21(+0.45%)
Dec 18, 2006	46.29	46.29	45.98	46.06	5,729,179	-0.07(-0.15%)
Dec 15, 2006	46.44	46.44	46.03	46.12	11,126,446	-0.19(-0.40%)
Dec 14, 2006	46.19	46.34	46.14	46.31	10,977,663	+0.19(+0.41%)
Dec 13, 2006	46.03	46.12	45.94	46.12	4,994,574	+0.17(+0.38%)
Dec 12, 2006	45.83	45.98	45.63	45.95	6,817,845	+0.19(+0.41%)
Dec 11, 2006	45.53	45.88	45.50	45.76	4,669,563	+0.19(+0.41%)
Dec 08, 2006	45.76	45.87	45.48	45.58	8,302,141	-0.11(-0.25%)
Dec 07, 2006	45.89	45.93	45.64	45.69	5,994,644	+0.16(+0.34%)
Dec 06, 2006	45.45	45.63	45.39	45.53	7,448,767	-0.10(-0.22%)
Dec 05, 2006	45.45	45.67	45.36	45.63	21,141,434	+0.26(+0.56%)
Dec 04, 2006	45.05	45.45	44.98	45.38	6,650,284	+0.29(+0.65%)
Dec 01, 2006	44.93	45.22	44.75	45.08	7,989,328	-0.06(-0.12%)
Nov 30, 2006	45.17	45.27	44.98	45.14	12,267,113	+0.19(+0.43%)
Nov 29, 2006	44.86	44.97	44.70	44.95	7,773,778	+0.50(+1.14%)
Nov 28, 2006	44.11	44.46	44.10	44.44	8,617,201	+0.39(+0.89%)
Nov 27, 2006	44.52	44.55	44.01	44.05	7,434,162	-0.37(-0.83%)
Nov 24, 2006	44.50	44.65	44.42	44.42	5,363,562	-0.24(-0.53%)
Nov 22, 2006	44.59	44.67	44.48	44.65	7,936,043	+0.43(+0.97%)
Nov 21, 2006	44.11	44.26	44.04	44.22	5,283,152	+0.22(+0.50%)
Nov 20, 2006	43.95	44.08	43.89	44.01	6,313,556	-0.34(-0.76%)
Nov 17, 2006	44.00	44.34	43.89	44.34	5,370,624	-0.13(-0.29%)
Nov 16, 2006	44.50	44.52	44.35	44.47	5,540,271	-0.09(-0.21%)
Nov 15, 2006	44.30	44.64	44.24	44.57	4,511,150	-0.01(-0.03%)
Nov 14, 2006	44.51	44.60	44.16	44.58	11,077,172	+0.49(+1.10%)
Nov 13, 2006	44.16	44.25	44.06	44.09	6,523,650	-0.28(-0.63%)
Nov 10, 2006	44.39	44.42	44.27	44.37	6,606,788	+0.17(+0.39%)
Nov 09, 2006	44.24	44.42	44.13	44.20	6,048,893	-0.22(-0.50%)
Nov 08, 2006	44.17	44.49	44.08	44.42	5,789,687	+0.01(+0.03%)
Nov 07, 2006	44.49	44.72	44.36	44.41	9,638,779	+0.05(+0.11%)
Nov 06, 2006	44.01	44.37	43.93	44.36	8,985,868	+0.65(+1.48%)
Nov 03, 2006	43.89	43.93	43.66	43.71	5,203,865	-0.17(-0.38%)
Nov 02, 2006	43.73	43.91	43.69	43.88	5,915,518	+0.14(+0.33%)
Nov 01, 2006	44.19	44.23	43.65	43.74	8,954,892	-0.06(-0.13%)
Oct 31, 2006	43.73	43.91	43.66	43.79	4,466,532	+0.02(+0.06%)
Oct 30, 2006	43.73	43.87	43.64	43.77	3,633,701	-0.09(-0.21%)
Oct 27, 2006	44.05	44.09	43.80	43.86	9,575,542	-0.31(-0.69%)
Oct 26, 2006	44.06	44.22	43.87	44.17	9,399,795	+0.34(+0.77%)
Oct 25, 2006	43.58	43.89	43.54	43.83	5,348,475	+0.31(+0.70%)
Oct 24, 2006	43.39	43.58	43.34	43.53	5,591,149	+0.01(+0.01%)
Oct 23, 2006	43.20	43.57	43.15	43.52	3,565,489	+0.04(+0.09%)
Oct 20, 2006	43.48	43.51	43.23	43.48	6,087,092	+0.14(+0.32%)
Oct 19, 2006	43.17	43.42	43.12	43.35	7,589,525	+0.32(+0.75%)
Oct 18, 2006	43.11	43.18	42.87	43.02	5,704,622	+0.11(+0.25%)
Oct 17, 2006	42.98	42.99	42.71	42.92	3,727,433	-0.27(-0.62%)
Oct 16, 2006	43.13	43.21	43.04	43.18	6,059,968	+0.16(+0.38%)
Oct 13, 2006	42.92	43.05	42.79	43.02	3,685,221	+0.06(+0.15%)
Oct 12, 2006	42.64	43.00	42.64	42.96	5,549,901	+0.47(+1.10%)
Oct 11, 2006	42.45	42.74	42.34	42.49	3,489,573	-0.03(-0.07%)
Oct 10, 2006	42.57	42.60	42.37	42.52	3,984,873	+0.06(+0.15%)
Oct 09, 2006	42.34	42.50	42.28	42.46	2,683,065	+0.02(+0.04%)
Oct 06, 2006	42.54	42.62	42.32	42.44	7,587,759	-0.38(-0.89%)
Oct 05, 2006	42.79	42.86	42.44	42.82	9,894,614	+0.02(+0.06%)
Oct 04, 2006	42.26	42.82	42.22	42.80	9,073,982	+0.43(+1.01%)
Oct 03, 2006	42.22	42.50	42.12	42.37	6,441,956	+0.04(+0.09%)
Oct 02, 2006	42.40	42.60	42.31	42.33	7,013,493	+0.12(+0.28%)
Sep 29, 2006	42.27	42.31	42.15	42.21	10,308,863	-0.07(-0.18%)
Sep 28, 2006	42.29	42.37	42.13	42.29	5,630,311	+0.10(+0.24%)
Sep 27, 2006	42.06	42.24	42.04	42.19	5,295,831	+0.32(+0.76%)
Sep 26, 2006	41.62	41.93	41.62	41.87	6,495,241	+0.05(+0.12%)
Sep 25, 2006	41.74	41.89	41.28	41.82	9,910,183	+0.17(+0.42%)
Sep 22, 2006	41.94	41.94	41.56	41.65	4,309,724	-0.21(-0.49%)
Sep 21, 2006	42.04	42.06	41.76	41.85	5,231,471	+0.10(+0.24%)
Sep 20, 2006	41.68	41.89	41.65	41.75	4,736,973	+0.41(+0.98%)
Sep 19, 2006	41.68	41.71	41.12	41.35	4,784,962	-0.39(-0.93%)
Sep 18, 2006	41.67	41.81	41.46	41.73	5,199,050	+0.22(+0.53%)
Sep 15, 2006	41.76	41.78	41.45	41.51	5,142,875	-0.13(-0.31%)
Sep 14, 2006	41.67	41.72	41.57	41.65	3,714,753	+0.06(+0.13%)
Sep 13, 2006	41.50	41.71	41.42	41.59	3,580,736	-0.08(-0.19%)
Sep 12, 2006	41.36	41.73	41.28	41.67	6,079,067	+0.47(+1.15%)
Sep 11, 2006	41.21	41.37	40.98	41.20	5,820,342	-0.25(-0.60%)
Sep 08, 2006	41.42	41.53	41.35	41.45	3,579,613	-0.01(-0.01%)
Sep 07, 2006	41.50	41.69	41.35	41.45	5,668,671	-0.49(-1.16%)
Sep 06, 2006	42.17	42.17	41.89	41.94	5,576,063	-0.65(-1.54%)
Sep 05, 2006	42.60	42.69	42.44	42.59	5,430,008	+0.16(+0.38%)
Sep 01, 2006	42.26	42.50	42.21	42.43	4,191,115	+0.31(+0.74%)
Aug 31, 2006	42.34	42.34	42.06	42.12	8,082,257	+0.00(+0.00%)
Aug 30, 2006	42.29	42.29	42.04	42.12	9,415,524	+0.00(+0.00%)
Aug 29, 2006	42.03	42.17	41.73	42.12	5,721,635	+0.34(+0.81%)
Aug 28, 2006	41.64	41.93	41.60	41.78	5,734,957	+0.17(+0.42%)
Aug 25, 2006	41.63	41.73	41.51	41.61	5,923,704	-0.03(-0.07%)
Aug 24, 2006	41.96	41.99	41.53	41.64	4,573,745	-0.12(-0.28%)
Aug 23, 2006	42.03	42.12	41.68	41.76	4,125,792	-0.15(-0.36%)
Aug 22, 2006	41.87	42.04	41.74	41.91	4,096,581	-0.12(-0.28%)
Aug 21, 2006	42.08	42.24	42.02	42.03	5,077,392	-0.13(-0.31%)
Aug 18, 2006	42.09	42.17	41.85	42.16	3,240,960	+0.17(+0.42%)
Aug 17, 2006	42.09	42.24	41.90	41.98	3,955,181	-0.17(-0.40%)
Aug 16, 2006	42.09	42.18	41.98	42.15	4,202,671	+0.39(+0.94%)
Aug 15, 2006	41.62	41.84	41.55	41.76	4,634,093	+0.88(+2.16%)
Aug 14, 2006	41.05	41.22	40.87	40.87	3,564,687	+0.14(+0.34%)
Aug 11, 2006	40.77	40.90	40.63	40.74	3,203,884	-0.36(-0.86%)
Aug 10, 2006	40.95	41.10	40.79	41.09	6,177,292	+0.09(+0.23%)
Aug 09, 2006	41.35	41.54	40.98	41.00	4,920,102	+0.20(+0.49%)
Aug 08, 2006	40.93	41.25	40.70	40.80	4,216,313	-0.14(-0.35%)
Aug 07, 2006	40.90	41.05	40.81	40.94	3,309,172	-0.26(-0.62%)
Aug 04, 2006	41.46	41.62	41.05	41.20	6,495,723	+0.03(+0.08%)
Aug 03, 2006	40.80	41.28	40.75	41.17	6,322,223	-0.07(-0.17%)
Aug 02, 2006	41.01	41.34	41.01	41.23	5,211,729	+0.45(+1.10%)
Aug 01, 2006	40.81	40.90	40.49	40.79	6,065,104	-0.29(-0.70%)
Jul 31, 2006	41.08	41.12	40.96	41.07	5,578,149	-0.14(-0.35%)
Jul 28, 2006	40.78	41.22	40.75	41.22	4,861,841	+0.81(+2.00%)
Jul 27, 2006	40.75	40.83	40.24	40.41	6,725,076	+0.25(+0.62%)
Jul 26, 2006	39.83	40.26	39.71	40.16	4,888,645	+0.28(+0.70%)
Jul 25, 2006	39.91	40.08	39.64	39.88	7,219,253	-0.01(-0.03%)
Jul 24, 2006	39.36	39.91	39.33	39.89	4,855,903	+0.71(+1.81%)
Jul 21, 2006	39.42	39.47	39.13	39.18	5,845,220	+0.00(+0.00%)
Jul 20, 2006	39.54	39.68	39.13	39.18	4,244,401	-0.21(-0.54%)
Jul 19, 2006	39.56	39.56	38.25	39.39	8,334,241	+0.95(+2.46%)
Jul 18, 2006	38.50	38.56	37.96	38.44	5,873,949	-0.06(-0.16%)
Jul 17, 2006	38.40	38.63	38.36	38.50	4,656,884	-0.55(-1.40%)
Jul 14, 2006	39.18	39.25	38.32	39.05	5,707,030	-0.34(-0.85%)
Jul 13, 2006	39.72	39.81	39.31	39.39	6,715,125	-0.70(-1.76%)
Jul 12, 2006	40.36	40.42	39.97	40.09	5,063,428	-0.77(-1.88%)
Jul 11, 2006	40.59	40.90	40.31	40.86	6,740,003	+0.11(+0.28%)
Jul 10, 2006	40.75	40.87	40.62	40.75	6,351,755	+0.34(+0.83%)
Jul 07, 2006	40.77	40.87	40.41	40.41	5,015,278	-0.19(-0.46%)
Jul 06, 2006	40.43	40.68	40.41	40.60	7,038,692	+0.42(+1.05%)
Jul 05, 2006	40.44	40.47	40.00	40.17	10,253,491	-0.78(-1.90%)
Jul 03, 2006	40.81	41.06	40.72	40.95	14,709,109	+0.21(+0.52%)
Jun 30, 2006	40.67	40.75	40.45	40.74	9,481,008	+0.50(+1.25%)
Jun 29, 2006	39.13	40.28	39.13	40.24	12,423,921	+1.43(+3.69%)
Jun 28, 2006	38.69	38.85	38.51	38.80	7,949,043	+0.44(+1.14%)
Jun 27, 2006	39.05	39.07	38.35	38.37	6,615,295	-0.72(-1.85%)
Jun 26, 2006	38.93	39.10	38.78	39.09	3,278,998	+0.31(+0.79%)
Jun 23, 2006	38.67	39.02	38.62	38.79	4,025,640	-0.11(-0.29%)
Jun 22, 2006	39.03	39.66	38.74	38.90	7,496,114	-0.21(-0.53%)
Jun 21, 2006	38.63	39.30	38.60	39.10	5,037,427	+0.50(+1.29%)
Jun 20, 2006	38.54	38.82	38.38	38.60	6,345,175	+0.23(+0.60%)
Jun 19, 2006	38.75	38.88	38.29	38.37	6,995,999	-0.19(-0.50%)
Jun 16, 2006	38.72	38.78	38.47	38.57	7,400,296	-0.31(-0.80%)
Jun 15, 2006	38.32	39.00	38.22	38.88	10,200,847	+1.30(+3.45%)
Jun 14, 2006	37.64	37.84	37.29	37.58	8,879,778	+0.45(+1.21%)
Jun 13, 2006	37.57	37.85	37.01	37.13	9,841,971	-1.11(-2.90%)
Jun 12, 2006	38.82	38.92	38.20	38.24	4,853,977	-0.33(-0.86%)
Jun 09, 2006	38.97	39.08	38.53	38.57	7,963,648	-0.04(-0.11%)
Jun 08, 2006	38.66	38.72	38.06	38.62	19,545,752	-0.87(-2.21%)
Jun 07, 2006	39.84	40.12	39.49	39.49	6,247,110	-0.55(-1.37%)
Jun 06, 2006	40.22	40.26	39.69	40.04	7,373,814	-0.49(-1.21%)
Jun 05, 2006	41.28	41.28	40.45	40.53	5,697,239	-0.90(-2.17%)
Jun 02, 2006	41.52	41.61	41.15	41.43	6,865,834	+0.40(+0.97%)
Jun 01, 2006	40.34	41.03	40.17	41.03	6,598,442	+0.26(+0.64%)
May 31, 2006	40.70	40.84	40.48	40.77	9,103,032	+0.30(+0.74%)
May 30, 2006	40.81	40.94	40.37	40.47	4,707,601	-0.62(-1.52%)
May 26, 2006	41.09	41.13	40.72	41.09	9,127,910	+0.33(+0.81%)
May 25, 2006	40.48	40.76	40.32	40.76	8,352,377	+0.54(+1.35%)
May 24, 2006	40.29	40.36	39.72	40.22	7,084,434	-0.02(-0.06%)
May 23, 2006	40.57	40.99	40.24	40.24	8,158,815	+0.01(+0.03%)
May 22, 2006	40.09	40.44	39.83	40.23	9,189,060	-0.90(-2.20%)
May 19, 2006	40.90	41.18	40.65	41.13	5,959,174	+0.21(+0.50%)
May 18, 2006	41.27	41.57	40.83	40.93	8,370,514	-0.12(-0.30%)
May 17, 2006	42.12	42.21	40.88	41.05	8,019,984	-1.35(-3.19%)
May 16, 2006	42.54	42.60	42.17	42.41	4,313,415	-0.06(-0.15%)
May 15, 2006	42.29	42.61	42.14	42.47	9,544,887	-0.37(-0.86%)
May 12, 2006	43.25	43.37	42.75	42.84	9,525,948	-0.56(-1.29%)
May 11, 2006	43.82	43.86	43.28	43.40	10,512,536	-0.44(-1.01%)
May 10, 2006	43.83	44.02	43.70	43.84	6,548,527	-0.14(-0.31%)
May 09, 2006	43.81	44.01	43.76	43.98	6,014,225	+0.26(+0.60%)
May 08, 2006	43.86	43.86	43.63	43.71	5,317,980	-0.04(-0.09%)
May 05, 2006	43.40	43.76	43.12	43.75	5,464,355	+0.66(+1.53%)
May 04, 2006	42.76	43.14	42.71	43.09	4,808,716	+0.33(+0.77%)
May 03, 2006	42.85	42.88	40.97	42.76	7,375,900	-0.26(-0.59%)
May 02, 2006	42.88	43.02	42.80	43.02	9,704,423	+0.65(+1.53%)

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.