MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.17	32.30	31.99	32.09	4,831,108	-0.04(-0.13%)
Jun 29, 2005	32.18	32.31	32.10	32.14	8,132,435	-0.13(-0.42%)
Jun 28, 2005	32.07	32.34	32.07	32.27	2,904,966	+0.18(+0.57%)
Jun 27, 2005	32.09	32.19	32.01	32.09	3,761,355	-0.07(-0.23%)
Jun 24, 2005	32.28	32.30	32.13	32.16	2,923,412	-0.01(-0.02%)
Jun 23, 2005	32.44	32.50	32.14	32.17	3,380,665	-0.37(-1.13%)
Jun 22, 2005	32.56	32.61	32.44	32.53	2,349,602	-0.10(-0.30%)
Jun 21, 2005	32.39	32.64	32.31	32.63	2,534,234	+0.25(+0.76%)
Jun 20, 2005	32.39	32.48	32.21	32.39	2,798,039	-0.31(-0.94%)
Jun 17, 2005	32.51	32.74	32.50	32.69	4,385,772	+0.48(+1.50%)
Jun 16, 2005	32.22	32.28	32.07	32.21	7,372,851	+0.10(+0.32%)
Jun 15, 2005	32.07	32.16	31.91	32.10	4,973,295	+0.19(+0.60%)
Jun 14, 2005	31.93	32.01	31.87	31.91	3,192,442	-0.04(-0.11%)
Jun 13, 2005	31.83	31.98	31.76	31.95	2,394,658	-0.11(-0.34%)
Jun 10, 2005	32.24	32.26	31.90	32.06	6,507,319	-0.12(-0.38%)
Jun 09, 2005	31.96	32.22	31.93	32.18	3,970,637	+0.13(+0.39%)
Jun 08, 2005	32.35	32.39	32.03	32.06	22,085,252	-0.09(-0.29%)
Jun 07, 2005	32.14	32.30	32.13	32.15	5,585,468	+0.14(+0.43%)
Jun 06, 2005	31.98	32.04	31.92	32.01	3,087,801	+0.21(+0.66%)
Jun 03, 2005	31.99	32.05	31.75	31.80	2,962,918	-0.30(-0.93%)
Jun 02, 2005	31.91	32.11	31.88	32.10	3,157,834	+0.27(+0.85%)
Jun 01, 2005	31.66	31.93	31.66	31.83	4,101,560	+0.19(+0.61%)
May 31, 2005	31.83	31.85	31.61	31.64	8,759,954	-0.42(-1.31%)
May 27, 2005	31.97	32.08	31.91	32.06	3,798,902	+0.13(+0.42%)
May 26, 2005	31.86	31.95	31.83	31.93	5,362,148	+0.02(+0.06%)
May 25, 2005	31.97	31.97	31.81	31.90	5,009,046	-0.09(-0.27%)
May 24, 2005	32.01	32.03	31.92	31.99	5,670,193	-0.08(-0.26%)
May 23, 2005	31.89	32.12	31.86	32.08	5,522,292	+0.26(+0.83%)
May 20, 2005	31.75	31.83	31.63	31.81	3,973,249	-0.13(-0.42%)
May 19, 2005	31.84	31.95	31.81	31.95	2,937,452	+0.02(+0.07%)
May 18, 2005	31.59	32.01	31.55	31.93	5,121,686	+0.36(+1.13%)
May 17, 2005	31.35	31.60	31.32	31.57	5,862,171	-0.00(-0.01%)
May 16, 2005	31.33	31.60	31.32	31.57	7,948,457	+0.13(+0.40%)
May 13, 2005	31.60	31.65	31.31	31.45	4,601,584	-0.18(-0.58%)
May 12, 2005	31.85	31.88	31.57	31.63	8,439,175	-0.40(-1.24%)
May 11, 2005	32.02	32.06	31.85	32.03	3,109,840	+0.14(+0.45%)
May 10, 2005	32.08	32.14	31.88	31.88	5,223,062	-0.45(-1.39%)
May 09, 2005	32.21	32.34	32.15	32.33	3,507,997	+0.07(+0.23%)
May 06, 2005	32.39	32.42	32.22	32.26	3,186,239	-0.14(-0.43%)
May 05, 2005	32.45	32.51	32.30	32.40	4,192,162	+0.05(+0.15%)
May 04, 2005	32.13	32.46	32.06	32.35	2,268,469	+0.38(+1.19%)
May 03, 2005	31.92	32.04	31.84	31.97	3,998,715	+0.07(+0.22%)
May 02, 2005	31.86	31.95	31.80	31.90	10,191,460	-0.01(-0.03%)
Apr 29, 2005	31.85	31.93	31.61	31.91	5,967,954	+0.50(+1.61%)
Apr 28, 2005	31.64	31.76	31.41	31.41	4,819,027	-0.43(-1.35%)
Apr 27, 2005	31.75	31.89	31.70	31.84	4,595,217	-0.09(-0.27%)
Apr 26, 2005	32.10	32.12	31.93	31.93	4,182,857	-0.40(-1.25%)
Apr 25, 2005	32.25	32.34	32.16	32.33	2,956,551	+0.17(+0.53%)
Apr 22, 2005	32.22	32.32	31.91	32.16	4,546,733	-0.11(-0.35%)
Apr 21, 2005	32.06	32.28	31.93	32.27	6,943,024	+0.57(+1.81%)
Apr 20, 2005	31.92	32.05	31.67	31.70	5,342,558	-0.41(-1.28%)
Apr 19, 2005	31.98	32.14	31.94	32.11	4,193,141	+0.42(+1.33%)
Apr 18, 2005	31.73	31.85	31.61	31.69	7,794,189	-0.12(-0.37%)
Apr 15, 2005	32.26	32.29	31.80	31.81	6,381,783	-0.39(-1.22%)
Apr 14, 2005	32.53	32.53	32.20	32.20	4,575,627	-0.43(-1.31%)
Apr 13, 2005	32.75	32.90	32.60	32.63	3,363,524	-0.35(-1.05%)
Apr 12, 2005	32.70	33.04	32.57	32.98	3,889,503	+0.08(+0.25%)
Apr 11, 2005	32.95	33.01	32.83	32.90	2,296,874	+0.12(+0.37%)
Apr 08, 2005	32.77	32.91	32.69	32.77	8,406,363	+0.00(+0.00%)
Apr 07, 2005	32.71	32.90	32.71	32.77	2,944,798	+0.13(+0.41%)
Apr 06, 2005	32.56	32.74	32.53	32.64	3,957,577	+0.09(+0.28%)
Apr 05, 2005	32.45	32.57	32.42	32.55	5,215,716	+0.17(+0.54%)
Apr 04, 2005	32.26	32.41	32.15	32.37	3,161,752	+0.01(+0.03%)
Apr 01, 2005	32.71	32.76	32.28	32.36	4,517,838	-0.08(-0.23%)
Mar 31, 2005	32.67	32.69	32.39	32.44	9,491,624	-0.01(-0.04%)
Mar 30, 2005	32.38	32.55	32.37	32.45	4,953,216	+0.26(+0.82%)
Mar 29, 2005	32.36	32.47	32.13	32.19	4,298,925	-0.34(-1.04%)
Mar 28, 2005	32.55	32.66	32.53	32.53	2,370,824	+0.00(+0.00%)
Mar 24, 2005	32.58	32.71	32.53	32.53	4,457,600	-0.01(-0.02%)
Mar 23, 2005	32.67	32.67	32.47	32.53	5,297,012	-0.72(-2.16%)
Mar 22, 2005	33.11	33.27	33.11	33.25	7,624,740	+0.12(+0.36%)
Mar 21, 2005	33.27	33.27	33.08	33.13	4,121,150	-0.23(-0.68%)
Mar 18, 2005	33.44	33.45	33.27	33.36	2,362,499	-0.07(-0.20%)
Mar 17, 2005	33.38	33.51	33.36	33.43	2,614,224	-0.04(-0.12%)
Mar 16, 2005	33.63	33.65	33.42	33.46	4,562,404	+0.04(+0.12%)
Mar 15, 2005	33.73	33.74	33.41	33.43	3,838,571	-0.21(-0.62%)
Mar 14, 2005	33.58	33.63	33.45	33.63	3,155,875	-0.11(-0.32%)
Mar 11, 2005	33.81	33.88	33.69	33.74	4,090,786	-0.01(-0.02%)
Mar 10, 2005	33.79	33.81	33.59	33.75	3,169,098	+0.11(+0.33%)
Mar 09, 2005	33.80	33.87	33.62	33.64	4,618,724	-0.15(-0.45%)
Mar 08, 2005	33.84	33.88	33.75	33.79	4,036,915	+0.09(+0.27%)
Mar 07, 2005	33.66	33.76	33.62	33.70	3,277,330	-0.14(-0.42%)
Mar 04, 2005	33.58	33.91	33.40	33.84	4,820,497	+0.58(+1.75%)
Mar 03, 2005	33.38	33.42	33.20	33.26	3,624,065	+0.02(+0.05%)
Mar 02, 2005	33.12	33.36	33.12	33.25	5,509,069	-0.25(-0.75%)
Mar 01, 2005	33.41	33.54	33.39	33.50	3,682,834	+0.18(+0.55%)
Feb 28, 2005	33.43	33.51	33.21	33.31	3,758,254	-0.08(-0.23%)
Feb 25, 2005	33.18	33.45	33.09	33.39	3,759,233	+0.38(+1.16%)
Feb 24, 2005	33.00	33.05	32.81	33.01	5,665,785	+0.05(+0.15%)
Feb 23, 2005	32.90	33.00	32.81	32.96	5,178,496	+0.02(+0.05%)
Feb 22, 2005	33.09	33.18	32.90	32.94	3,636,798	-0.08(-0.24%)
Feb 18, 2005	32.99	33.06	32.95	33.02	2,951,654	+0.16(+0.50%)
Feb 17, 2005	32.89	33.00	32.82	32.85	4,656,924	+0.07(+0.21%)
Feb 16, 2005	32.88	32.91	32.67	32.79	11,221,380	-0.29(-0.88%)
Feb 15, 2005	32.88	33.09	32.88	33.08	3,521,220	+0.22(+0.67%)
Feb 14, 2005	32.84	32.93	32.67	32.86	4,199,998	+0.25(+0.78%)
Feb 11, 2005	32.43	32.66	32.38	32.61	5,760,795	+0.22(+0.69%)
Feb 10, 2005	32.26	32.41	32.25	32.38	2,115,670	+0.33(+1.04%)
Feb 09, 2005	32.13	32.19	32.04	32.05	3,077,027	-0.08(-0.25%)
Feb 08, 2005	32.05	32.18	32.01	32.13	3,173,506	+0.00(+0.00%)
Feb 07, 2005	32.27	32.31	32.02	32.13	2,797,386	-0.20(-0.63%)
Feb 04, 2005	32.16	32.35	32.15	32.33	3,920,357	+0.15(+0.48%)
Feb 03, 2005	32.14	32.20	32.00	32.18	3,184,770	-0.16(-0.51%)
Feb 02, 2005	32.38	32.39	32.27	32.34	4,315,576	+0.04(+0.14%)
Feb 01, 2005	32.09	32.34	32.05	32.30	5,419,937	+0.20(+0.62%)
Jan 31, 2005	31.96	32.12	31.96	32.10	6,055,128	+0.15(+0.48%)
Jan 28, 2005	31.97	31.98	31.76	31.95	2,794,938	-0.07(-0.22%)
Jan 27, 2005	31.90	32.06	31.82	32.02	2,944,308	+0.05(+0.15%)
Jan 26, 2005	31.95	32.05	31.90	31.97	4,204,895	+0.38(+1.21%)
Jan 25, 2005	31.61	31.78	31.57	31.59	2,791,999	+0.01(+0.03%)
Jan 24, 2005	31.62	31.75	31.58	31.58	2,196,967	+0.06(+0.18%)
Jan 21, 2005	31.57	31.73	31.49	31.52	2,050,045	+0.12(+0.40%)
Jan 20, 2005	31.52	31.55	31.32	31.40	4,723,528	-0.21(-0.67%)
Jan 19, 2005	32.00	32.07	31.61	31.61	3,651,001	-0.33(-1.04%)
Jan 18, 2005	31.76	31.99	31.65	31.94	5,926,816	+0.02(+0.08%)
Jan 14, 2005	31.84	31.97	31.53	31.91	3,283,207	+0.15(+0.48%)
Jan 13, 2005	31.94	31.96	31.71	31.76	2,701,887	-0.28(-0.86%)
Jan 12, 2005	31.97	32.66	31.85	32.04	4,377,283	+0.26(+0.80%)
Jan 11, 2005	31.93	31.93	31.74	31.78	3,607,414	-0.06(-0.19%)
Jan 10, 2005	31.95	31.99	31.80	31.84	2,772,900	+0.14(+0.45%)
Jan 07, 2005	32.17	32.17	31.69	31.70	4,040,833	-0.14(-0.45%)
Jan 06, 2005	31.91	31.97	31.77	31.84	4,519,797	+0.00(+0.00%)
Jan 05, 2005	31.89	32.25	31.66	31.84	5,131,970	-0.02(-0.06%)
Jan 04, 2005	32.42	32.44	31.78	31.86	4,870,940	-0.62(-1.92%)
Jan 03, 2005	32.71	32.77	32.43	32.49	8,609,115	-0.22(-0.67%)
Dec 31, 2004	32.67	32.75	32.45	32.71	5,954,242	+0.17(+0.52%)
Dec 30, 2004	32.60	32.71	32.53	32.54	7,585,071	+0.00(+0.01%)
Dec 29, 2004	32.35	32.60	32.34	32.53	10,426,045	-0.16(-0.48%)
Dec 28, 2004	32.56	32.72	32.53	32.69	3,666,672	+0.22(+0.67%)
Dec 27, 2004	32.40	32.67	32.35	32.47	3,149,508	+0.25(+0.79%)
Dec 23, 2004	32.20	32.26	32.14	32.22	6,277,959	-0.28(-0.87%)
Dec 22, 2004	32.45	32.53	32.40	32.50	3,513,384	+0.05(+0.15%)
Dec 21, 2004	32.31	32.45	32.11	32.45	9,778,610	+0.23(+0.70%)
Dec 20, 2004	32.39	32.49	31.98	32.23	4,765,156	+0.29(+0.91%)
Dec 17, 2004	31.94	31.99	31.84	31.94	6,433,206	-0.09(-0.29%)
Dec 16, 2004	32.11	32.19	31.89	32.03	3,750,418	-0.20(-0.63%)
Dec 15, 2004	32.20	32.30	32.18	32.23	3,109,350	+0.19(+0.61%)
Dec 14, 2004	31.95	32.11	31.89	32.04	4,439,480	+0.01(+0.03%)
Dec 13, 2004	31.82	32.14	31.55	32.03	4,337,614	+0.48(+1.51%)
Dec 10, 2004	31.38	31.61	31.37	31.55	3,904,196	-0.31(-0.98%)
Dec 09, 2004	31.61	31.94	31.43	31.86	2,671,524	-0.13(-0.42%)
Dec 08, 2004	31.81	32.28	31.71	32.00	2,993,772	-0.02(-0.07%)
Dec 07, 2004	32.38	32.66	31.98	32.02	4,041,322	-0.18(-0.55%)
Dec 06, 2004	32.28	32.79	32.17	32.19	2,898,762	-0.20(-0.61%)
Dec 03, 2004	32.24	32.43	32.19	32.39	6,052,189	+0.19(+0.60%)
Dec 02, 2004	32.28	32.28	31.87	32.20	2,913,944	-0.05(-0.16%)
Dec 01, 2004	31.91	32.25	31.85	32.25	5,381,737	+0.55(+1.74%)
Nov 30, 2004	31.91	31.96	31.65	31.70	4,694,634	-0.21(-0.67%)
Nov 29, 2004	32.03	32.11	31.83	31.91	2,756,738	+0.10(+0.32%)
Nov 26, 2004	31.82	31.91	31.75	31.81	1,469,705	+0.18(+0.58%)
Nov 24, 2004	31.55	31.65	31.42	31.63	3,772,946	+0.14(+0.45%)
Nov 23, 2004	31.45	31.56	31.34	31.49	4,552,120	+0.06(+0.20%)
Nov 22, 2004	31.21	31.45	31.15	31.42	5,340,109	+0.09(+0.29%)
Nov 19, 2004	31.68	31.68	31.26	31.33	3,416,416	-0.20(-0.65%)
Nov 18, 2004	31.54	31.57	31.42	31.54	2,846,360	-0.07(-0.23%)
Nov 17, 2004	31.55	31.71	31.51	31.61	2,251,818	+0.40(+1.28%)
Nov 16, 2004	31.27	31.47	30.91	31.21	4,150,534	-0.27(-0.84%)
Nov 15, 2004	31.40	31.48	31.28	31.48	4,799,438	+0.03(+0.10%)
Nov 12, 2004	31.16	31.49	31.07	31.45	4,985,049	+0.37(+1.18%)
Nov 11, 2004	30.88	31.11	30.86	31.08	1,961,892	+0.33(+1.09%)
Nov 10, 2004	30.86	30.89	30.43	30.74	4,091,276	-0.06(-0.19%)
Nov 09, 2004	30.79	30.88	30.78	30.80	2,455,059	-0.08(-0.25%)
Nov 08, 2004	30.81	30.92	30.79	30.88	2,913,944	-0.22(-0.70%)
Nov 05, 2004	30.88	31.13	30.88	31.10	4,174,531	+0.14(+0.47%)
Nov 04, 2004	30.59	30.98	30.53	30.95	3,825,837	+0.43(+1.40%)
Nov 03, 2004	30.61	30.63	30.16	30.52	3,042,745	+0.36(+1.18%)
Nov 02, 2004	30.14	30.30	30.08	30.17	2,315,973	+0.23(+0.78%)
Nov 01, 2004	29.89	30.05	29.89	29.93	7,335,304	+0.05(+0.17%)
Oct 29, 2004	29.88	29.93	29.76	29.88	4,168,165	+0.00(+0.00%)
Oct 28, 2004	29.82	29.94	29.71	29.88	2,362,499	+0.08(+0.27%)
Oct 27, 2004	29.54	29.81	29.53	29.80	1,975,605	+0.31(+1.04%)
Oct 26, 2004	29.43	29.53	29.35	29.50	3,669,121	+0.16(+0.56%)
Oct 25, 2004	29.39	29.57	29.29	29.33	2,493,749	-0.03(-0.10%)
Oct 22, 2004	29.56	29.81	29.29	29.36	3,128,939	-0.18(-0.62%)
Oct 21, 2004	29.41	29.59	29.38	29.54	2,257,695	+0.17(+0.58%)
Oct 20, 2004	29.30	29.59	29.17	29.37	4,169,634	+0.11(+0.38%)
Oct 19, 2004	29.49	29.52	29.24	29.26	3,949,252	-0.06(-0.20%)
Oct 18, 2004	29.19	29.32	29.08	29.32	2,023,599	+0.12(+0.40%)
Oct 15, 2004	29.15	29.36	28.89	29.20	2,354,173	+0.33(+1.14%)
Oct 14, 2004	29.15	29.40	28.86	28.87	1,486,846	-0.15(-0.53%)
Oct 13, 2004	29.20	29.21	28.93	29.03	3,518,282	-0.20(-0.70%)
Oct 12, 2004	29.06	29.28	28.95	29.23	2,761,636	-0.34(-1.14%)
Oct 11, 2004	29.51	29.57	29.48	29.57	1,063,222	+0.07(+0.24%)
Oct 08, 2004	29.49	29.59	29.45	29.50	4,039,363	+0.20(+0.70%)
Oct 07, 2004	29.43	29.44	29.25	29.29	2,385,516	-0.20(-0.69%)
Oct 06, 2004	29.33	29.51	29.24	29.49	2,062,289	+0.11(+0.38%)
Oct 05, 2004	29.39	29.49	29.32	29.38	2,198,926	+0.02(+0.06%)
Oct 04, 2004	29.37	29.42	29.26	29.37	3,073,599	+0.04(+0.15%)
Oct 01, 2004	29.04	29.33	29.04	29.32	2,605,899	+0.45(+1.56%)
Sep 30, 2004	28.85	28.93	28.74	28.87	5,504,661	+0.10(+0.35%)
Sep 29, 2004	28.67	28.77	28.59	28.77	2,387,475	+0.11(+0.38%)
Sep 28, 2004	28.61	28.72	28.45	28.66	2,221,944	+0.28(+0.98%)
Sep 27, 2004	28.37	28.47	28.33	28.38	2,133,301	-0.14(-0.50%)
Sep 24, 2004	28.59	28.63	28.49	28.53	2,355,642	+0.04(+0.13%)
Sep 23, 2004	28.65	28.66	28.47	28.49	3,035,399	-0.08(-0.27%)
Sep 22, 2004	28.80	28.80	28.54	28.57	2,939,900	-0.47(-1.62%)
Sep 21, 2004	28.91	29.12	28.78	29.04	2,573,086	+0.45(+1.56%)
Sep 20, 2004	28.55	28.67	28.47	28.59	1,451,585	-0.18(-0.62%)
Sep 17, 2004	28.76	28.78	28.64	28.77	1,288,992	+0.09(+0.33%)
Sep 16, 2004	28.50	28.68	28.47	28.68	1,590,670	+0.19(+0.66%)
Sep 15, 2004	28.69	28.69	28.40	28.49	1,503,987	-0.41(-1.43%)
Sep 14, 2004	28.87	28.94	28.81	28.90	2,075,022	+0.07(+0.25%)
Sep 13, 2004	28.79	28.93	28.75	28.83	1,387,919	+0.10(+0.36%)
Sep 10, 2004	28.68	28.77	28.59	28.73	1,720,941	+0.21(+0.75%)
Sep 09, 2004	28.47	28.59	28.37	28.52	2,365,927	-0.09(-0.32%)
Sep 08, 2004	28.42	28.67	28.39	28.61	2,543,212	-0.01(-0.05%)
Sep 07, 2004	28.52	28.63	28.43	28.62	2,650,465	+0.39(+1.40%)
Sep 03, 2004	28.32	28.38	28.18	28.23	2,162,195	-0.38(-1.33%)
Sep 02, 2004	28.31	28.61	28.28	28.61	1,847,783	+0.30(+1.05%)
Sep 01, 2004	28.30	28.35	28.22	28.31	2,830,689	+0.02(+0.09%)
Aug 31, 2004	28.09	28.30	28.03	28.29	2,821,384	+0.26(+0.93%)
Aug 30, 2004	28.01	28.11	28.00	28.03	2,041,720	-0.10(-0.36%)
Aug 27, 2004	28.16	28.19	28.04	28.13	2,248,879	+0.07(+0.25%)
Aug 26, 2004	27.98	28.11	27.95	28.06	1,564,225	+0.02(+0.07%)
Aug 25, 2004	27.79	28.08	27.72	28.04	3,620,637	+0.29(+1.06%)
Aug 24, 2004	27.88	27.88	27.70	27.74	4,699,042	-0.01(-0.02%)
Aug 23, 2004	28.00	28.00	27.71	27.75	2,379,639	-0.23(-0.81%)
Aug 20, 2004	27.79	28.04	27.73	27.97	2,458,977	+0.13(+0.47%)
Aug 19, 2004	27.90	27.96	27.77	27.84	1,922,224	-0.07(-0.23%)
Aug 18, 2004	27.54	27.92	27.51	27.91	3,050,581	+0.21(+0.76%)
Aug 17, 2004	27.77	27.80	27.64	27.70	1,318,376	+0.02(+0.07%)
Aug 16, 2004	27.38	27.76	27.38	27.68	1,679,313	+0.28(+1.01%)
Aug 13, 2004	27.50	27.50	27.35	27.40	1,212,103	+0.16(+0.60%)
Aug 12, 2004	27.46	27.47	27.24	27.24	1,352,658	-0.31(-1.11%)
Aug 11, 2004	27.44	27.59	27.34	27.55	1,421,711	-0.09(-0.33%)
Aug 10, 2004	27.65	27.76	27.56	27.64	1,393,796	+0.22(+0.82%)
Aug 09, 2004	27.52	27.56	27.41	27.41	1,449,626	-0.03(-0.11%)
Aug 06, 2004	27.76	27.76	27.40	27.44	1,578,427	-0.04(-0.15%)
Aug 05, 2004	27.88	27.88	27.48	27.48	2,175,908	-0.41(-1.49%)
Aug 04, 2004	27.67	27.97	27.65	27.90	1,582,345	-0.00(-0.01%)
Aug 03, 2004	28.02	28.12	27.90	27.90	1,736,613	-0.18(-0.65%)
Aug 02, 2004	27.95	28.11	27.88	28.09	2,481,015	+0.13(+0.47%)
Jul 30, 2004	27.99	28.02	27.85	27.95	4,879,755	+0.10(+0.37%)
Jul 29, 2004	27.81	27.96	27.72	27.85	3,509,956	+0.03(+0.12%)
Jul 28, 2004	27.71	27.89	27.51	27.82	2,865,460	+0.04(+0.13%)
Jul 27, 2004	27.66	27.81	27.51	27.78	2,677,890	+0.17(+0.62%)
Jul 26, 2004	27.80	27.80	27.53	27.61	2,560,353	+0.00(+0.00%)
Jul 23, 2004	27.97	27.97	27.58	27.61	2,183,744	-0.46(-1.65%)
Jul 22, 2004	28.20	28.23	28.00	28.07	4,562,894	+0.10(+0.34%)
Jul 21, 2004	28.68	28.68	27.98	27.98	2,629,896	-0.62(-2.17%)
Jul 20, 2004	28.50	28.62	28.40	28.60	1,283,115	+0.01(+0.05%)
Jul 19, 2004	28.67	28.70	28.44	28.58	1,255,689	+0.02(+0.08%)
Jul 16, 2004	28.67	28.78	28.56	28.56	2,206,272	+0.23(+0.81%)
Jul 15, 2004	28.59	28.62	28.32	28.33	3,737,195	-0.36(-1.25%)
Jul 14, 2004	28.63	28.85	28.61	28.69	2,293,935	-0.16(-0.57%)
Jul 13, 2004	28.92	28.92	28.68	28.85	2,173,949	-0.14(-0.49%)
Jul 12, 2004	28.91	29.00	28.81	29.00	940,298	+0.08(+0.29%)
Jul 09, 2004	28.90	28.91	28.79	28.91	1,807,135	+0.24(+0.85%)
Jul 08, 2004	28.74	28.81	28.59	28.67	1,932,998	-0.18(-0.64%)
Jul 07, 2004	28.78	28.91	28.73	28.85	1,598,996	+0.34(+1.18%)
Jul 06, 2004	28.70	28.71	28.52	28.52	1,845,335	-0.48(-1.65%)
Jul 02, 2004	28.85	29.02	28.85	28.99	1,741,510	+0.16(+0.56%)

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.