MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.73	21.83	21.64	21.70	2,687,685	+0.04(+0.19%)
May 29, 2003	21.58	21.82	21.58	21.65	970,172	+0.10(+0.47%)
May 28, 2003	21.46	21.63	21.43	21.55	1,308,581	+0.10(+0.48%)
May 27, 2003	21.16	21.50	21.12	21.45	1,246,874	+0.18(+0.86%)
May 23, 2003	21.18	21.31	21.12	21.27	1,032,858	+0.12(+0.57%)
May 22, 2003	21.00	21.31	20.96	21.15	2,178,357	+0.28(+1.34%)
May 21, 2003	20.90	20.94	20.79	20.87	2,187,172	-0.22(-1.04%)
May 20, 2003	20.97	21.13	20.93	21.08	1,132,765	+0.21(+1.00%)
May 19, 2003	21.23	21.26	20.85	20.88	1,104,360	-0.58(-2.70%)
May 16, 2003	21.30	21.49	21.26	21.46	749,300	+0.26(+1.23%)
May 15, 2003	21.29	21.29	21.13	21.20	999,556	+0.04(+0.17%)
May 14, 2003	21.33	21.33	21.10	21.16	852,634	+0.01(+0.03%)
May 13, 2003	21.01	21.25	21.01	21.15	1,554,430	-0.00(-0.01%)
May 12, 2003	21.03	21.24	20.92	21.15	1,404,570	+0.17(+0.80%)
May 09, 2003	20.79	21.06	20.79	20.99	1,562,755	+0.26(+1.26%)
May 08, 2003	20.77	20.91	20.66	20.73	1,752,284	-0.32(-1.50%)
May 07, 2003	21.10	21.12	20.96	21.04	1,091,627	-0.20(-0.92%)
May 06, 2003	21.01	21.35	21.01	21.24	1,319,355	+0.44(+2.11%)
May 05, 2003	20.85	20.90	20.75	20.80	1,768,935	+0.16(+0.76%)
May 02, 2003	20.40	20.70	20.32	20.64	1,271,361	+0.18(+0.87%)

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.