MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.73	40.87	40.50	40.79	9,097,622	+0.30(+0.74%)
May 30, 2006	40.83	40.97	40.40	40.49	4,704,804	-0.62(-1.52%)
May 26, 2006	41.12	41.16	40.74	41.12	9,122,485	+0.33(+0.81%)
May 25, 2006	40.50	40.78	40.34	40.78	8,347,414	+0.54(+1.35%)
May 24, 2006	40.31	40.38	39.74	40.24	7,080,224	-0.02(-0.06%)
May 23, 2006	40.60	41.02	40.27	40.27	8,153,967	+0.01(+0.03%)
May 22, 2006	40.12	40.47	39.86	40.25	9,183,599	-0.90(-2.20%)
May 19, 2006	40.93	41.20	40.67	41.16	5,955,633	+0.21(+0.50%)
May 18, 2006	41.30	41.59	40.85	40.95	8,365,539	-0.12(-0.30%)
May 17, 2006	42.15	42.24	40.91	41.08	8,015,217	-1.35(-3.19%)
May 16, 2006	42.57	42.62	42.19	42.43	4,310,852	-0.06(-0.15%)
May 15, 2006	42.31	42.64	42.16	42.49	9,539,214	-0.37(-0.86%)
May 12, 2006	43.28	43.40	42.77	42.86	9,520,287	-0.56(-1.29%)
May 11, 2006	43.85	43.89	43.30	43.42	10,506,289	-0.44(-1.01%)
May 10, 2006	43.86	44.05	43.73	43.86	6,544,635	-0.14(-0.31%)
May 09, 2006	43.84	44.04	43.78	44.00	6,010,651	+0.26(+0.60%)
May 08, 2006	43.89	43.89	43.65	43.74	5,314,819	-0.04(-0.09%)
May 05, 2006	43.42	43.79	43.14	43.78	5,461,108	+0.66(+1.53%)
May 04, 2006	42.79	43.17	42.74	43.12	4,805,858	+0.33(+0.77%)
May 03, 2006	42.88	42.90	40.99	42.79	7,371,517	-0.26(-0.59%)
May 02, 2006	42.90	43.04	42.82	43.04	9,698,656	+0.65(+1.53%)
May 01, 2006	42.83	42.88	42.34	42.39	5,416,836	-0.02(-0.04%)
Apr 28, 2006	42.30	42.56	42.27	42.41	6,247,086	+0.01(+0.01%)
Apr 27, 2006	41.91	42.58	41.86	42.41	4,974,603	+0.07(+0.18%)
Apr 26, 2006	42.24	42.37	42.17	42.33	7,395,257	+0.26(+0.62%)
Apr 25, 2006	42.21	42.30	41.91	42.07	6,558,590	-0.02(-0.06%)
Apr 24, 2006	42.01	42.17	41.86	42.09	2,840,751	+0.04(+0.10%)
Apr 21, 2006	42.05	42.17	41.84	42.05	3,953,151	+0.28(+0.67%)
Apr 20, 2006	41.76	41.89	41.65	41.77	10,218,524	-0.19(-0.45%)
Apr 19, 2006	41.47	41.98	41.45	41.96	6,020,756	+0.29(+0.69%)
Apr 18, 2006	41.19	41.68	40.93	41.67	7,208,707	+0.84(+2.05%)
Apr 17, 2006	40.88	41.00	40.72	40.83	3,704,365	+0.19(+0.46%)
Apr 13, 2006	40.54	40.70	40.45	40.65	6,376,051	+0.11(+0.26%)
Apr 12, 2006	40.57	40.72	40.44	40.54	11,115,182	-0.20(-0.49%)
Apr 11, 2006	41.05	41.08	40.62	40.74	9,503,284	-0.27(-0.67%)
Apr 10, 2006	41.05	41.12	40.92	41.02	5,168,371	+0.07(+0.18%)
Apr 07, 2006	41.41	41.93	40.84	40.94	7,269,340	-0.47(-1.14%)
Apr 06, 2006	41.43	41.58	41.24	41.41	4,501,572	+0.04(+0.09%)
Apr 05, 2006	41.25	41.51	41.18	41.38	5,799,560	+0.14(+0.33%)
Apr 04, 2006	41.10	41.25	40.98	41.24	5,711,338	+0.40(+0.98%)
Apr 03, 2006	40.63	41.06	40.60	40.84	10,960,392	+0.37(+0.91%)
Mar 31, 2006	40.55	40.59	40.41	40.47	8,629,885	-0.29(-0.70%)
Mar 30, 2006	40.44	40.85	40.44	40.76	8,132,793	+0.49(+1.21%)
Mar 29, 2006	39.93	40.32	39.88	40.27	4,391,856	+0.52(+1.32%)
Mar 28, 2006	40.11	40.22	39.68	39.75	6,380,221	-0.39(-0.96%)
Mar 27, 2006	40.12	40.19	39.96	40.14	7,848,879	-0.07(-0.17%)
Mar 24, 2006	39.94	40.22	39.86	40.20	5,393,738	+0.32(+0.80%)
Mar 23, 2006	40.15	40.17	39.76	39.89	8,770,399	-0.49(-1.20%)
Mar 22, 2006	40.20	40.46	40.13	40.37	5,071,006	+0.37(+0.94%)
Mar 21, 2006	40.23	40.30	39.93	40.00	6,963,610	-0.42(-1.03%)
Mar 20, 2006	40.53	40.55	40.30	40.42	3,623,522	+0.08(+0.20%)
Mar 17, 2006	40.27	40.34	40.09	40.34	4,486,494	+0.19(+0.48%)
Mar 16, 2006	39.96	40.25	39.91	40.14	5,556,708	+0.13(+0.33%)
Mar 15, 2006	39.94	40.03	39.73	40.01	8,295,282	+0.14(+0.36%)
Mar 14, 2006	39.43	39.93	39.37	39.87	6,045,619	+0.42(+1.06%)
Mar 13, 2006	39.34	39.46	39.28	39.45	4,035,438	+0.32(+0.83%)
Mar 10, 2006	38.73	39.16	38.60	39.13	6,005,999	+0.59(+1.52%)
Mar 09, 2006	38.76	38.85	38.53	38.54	7,644,364	-0.04(-0.11%)
Mar 08, 2006	38.35	38.64	38.25	38.58	4,609,524	+0.13(+0.34%)
Mar 07, 2006	38.56	38.90	38.35	38.45	6,188,699	-0.49(-1.26%)
Mar 06, 2006	39.22	39.22	38.85	38.95	3,676,776	-0.13(-0.33%)
Mar 03, 2006	38.95	39.26	38.89	39.08	8,401,310	-0.16(-0.41%)
Mar 02, 2006	39.06	39.24	38.91	39.24	4,526,916	-0.07(-0.19%)
Mar 01, 2006	39.19	39.37	39.08	39.31	6,539,502	+0.40(+1.03%)
Feb 28, 2006	39.28	39.18	38.90	38.91	18,180,328	-0.36(-0.92%)
Feb 27, 2006	39.23	39.37	39.17	39.28	4,420,247	+0.14(+0.35%)
Feb 24, 2006	39.09	39.19	39.02	39.14	5,743,418	+0.13(+0.34%)
Feb 23, 2006	39.11	39.17	38.91	39.01	5,139,177	+0.10(+0.26%)
Feb 22, 2006	38.71	38.96	38.61	38.91	10,618,892	+0.29(+0.76%)
Feb 21, 2006	38.75	38.83	38.56	38.62	4,607,759	+0.01(+0.02%)
Feb 17, 2006	38.43	38.73	38.37	38.61	11,126,089	-0.11(-0.29%)
Feb 16, 2006	38.38	38.75	38.32	38.72	3,878,724	+0.37(+0.96%)
Feb 15, 2006	38.47	38.65	38.20	38.35	10,308,030	-0.35(-0.90%)
Feb 14, 2006	38.22	39.27	38.20	38.70	4,918,782	+0.42(+1.11%)
Feb 13, 2006	38.22	38.40	38.18	38.28	5,586,223	-0.27(-0.70%)
Feb 10, 2006	38.76	38.78	38.33	38.55	3,408,580	-0.09(-0.23%)
Feb 09, 2006	38.73	38.96	38.58	38.63	6,231,687	+0.07(+0.19%)
Feb 08, 2006	38.34	38.65	38.20	38.56	7,159,463	+0.16(+0.41%)
Feb 07, 2006	38.66	38.73	38.33	38.40	4,818,851	-0.31(-0.79%)
Feb 06, 2006	38.78	38.88	38.58	38.71	4,056,451	-0.06(-0.14%)
Feb 03, 2006	38.61	38.93	38.54	38.76	11,394,124	-0.10(-0.26%)
Feb 02, 2006	39.13	39.27	38.81	38.86	6,635,103	-0.44(-1.13%)
Feb 01, 2006	39.20	39.41	39.17	39.31	6,577,999	+0.12(+0.30%)
Jan 31, 2006	39.17	39.41	39.09	39.19	5,905,747	+0.04(+0.10%)
Jan 30, 2006	39.10	39.18	39.04	39.15	4,892,476	+0.03(+0.08%)
Jan 27, 2006	39.21	39.33	38.93	39.12	5,728,501	+0.21(+0.53%)
Jan 26, 2006	38.79	39.02	38.73	38.91	5,572,588	+0.46(+1.18%)
Jan 25, 2006	38.47	38.56	38.28	38.46	5,715,187	+0.13(+0.34%)
Jan 24, 2006	38.24	38.52	38.13	38.33	4,871,624	+0.19(+0.51%)
Jan 23, 2006	38.01	38.19	37.94	38.13	9,550,442	+0.52(+1.39%)
Jan 20, 2006	38.28	38.31	37.54	37.61	8,176,423	-0.58(-1.52%)
Jan 19, 2006	37.99	38.24	37.94	38.19	8,331,854	+0.43(+1.14%)
Jan 18, 2006	37.82	37.94	37.57	37.76	5,541,310	-0.52(-1.35%)
Jan 17, 2006	38.13	38.28	38.07	38.28	5,616,860	-0.49(-1.25%)
Jan 13, 2006	38.52	39.20	38.50	38.76	4,141,786	+0.15(+0.39%)
Jan 12, 2006	38.71	38.81	38.54	38.62	5,515,324	-0.34(-0.86%)
Jan 11, 2006	38.58	38.95	38.58	38.95	6,539,663	+0.35(+0.90%)
Jan 10, 2006	38.33	38.60	38.33	38.60	5,788,011	-0.35(-0.90%)
Jan 09, 2006	38.88	38.95	38.77	38.95	4,903,865	+0.02(+0.05%)
Jan 06, 2006	38.75	38.96	38.65	38.93	8,535,728	+0.52(+1.35%)
Jan 05, 2006	38.42	38.48	38.33	38.42	7,946,083	-0.19(-0.50%)
Jan 04, 2006	38.43	38.63	38.37	38.61	8,408,207	+0.30(+0.78%)
Jan 03, 2006	37.72	38.32	37.58	38.31	12,477,010	+1.24(+3.35%)
Dec 30, 2005	37.00	37.08	36.81	37.07	6,795,667	-0.15(-0.40%)
Dec 29, 2005	37.28	37.40	37.17	37.22	9,822,006	+0.01(+0.03%)
Dec 28, 2005	37.40	37.41	37.11	37.21	5,210,878	+0.27(+0.73%)
Dec 27, 2005	37.22	37.34	36.86	36.94	5,684,390	-0.34(-0.92%)
Dec 23, 2005	37.14	37.28	37.10	37.28	3,436,972	-0.71(-1.87%)
Dec 22, 2005	37.84	38.00	37.15	37.99	4,265,137	+0.22(+0.58%)
Dec 21, 2005	37.77	37.81	37.58	37.77	7,879,676	+0.18(+0.48%)
Dec 20, 2005	37.57	37.69	37.49	37.59	5,315,621	+0.01(+0.02%)
Dec 19, 2005	37.66	37.82	37.53	37.59	3,746,070	-0.07(-0.18%)
Dec 16, 2005	37.66	37.78	37.59	37.66	3,457,824	+0.29(+0.78%)
Dec 15, 2005	37.71	37.58	37.26	37.36	8,047,138	-0.35(-0.93%)
Dec 14, 2005	37.66	37.79	37.59	37.71	2,904,752	-0.02(-0.05%)
Dec 13, 2005	37.47	37.78	37.41	37.73	4,591,077	+0.18(+0.48%)
Dec 12, 2005	37.49	37.56	37.41	37.55	4,044,100	+0.47(+1.26%)
Dec 09, 2005	36.94	37.12	36.91	37.08	3,279,295	+0.37(+1.00%)
Dec 08, 2005	36.71	36.96	36.57	36.71	9,655,026	-0.01(-0.02%)
Dec 07, 2005	36.91	36.93	36.59	36.72	3,903,747	-0.24(-0.66%)
Dec 06, 2005	36.91	37.15	36.79	36.96	3,950,424	+0.11(+0.30%)
Dec 05, 2005	36.91	36.91	36.60	36.85	3,167,654	+0.16(+0.44%)
Dec 02, 2005	36.58	36.75	36.44	36.69	3,862,363	+0.14(+0.38%)
Dec 01, 2005	36.26	36.56	36.22	36.55	4,567,498	+0.67(+1.88%)
Nov 30, 2005	36.08	36.12	35.81	35.88	7,956,510	-0.24(-0.66%)
Nov 29, 2005	36.26	36.29	36.10	36.12	3,989,723	-0.10(-0.28%)
Nov 28, 2005	36.23	36.31	36.07	36.21	6,092,938	+0.09(+0.26%)
Nov 25, 2005	36.25	36.31	36.07	36.12	4,143,069	-0.35(-0.96%)
Nov 23, 2005	36.28	36.50	36.25	36.47	4,855,102	+0.17(+0.48%)
Nov 22, 2005	35.87	36.32	35.80	36.30	4,546,485	+0.12(+0.33%)
Nov 21, 2005	36.15	36.21	35.96	36.18	3,480,923	+0.05(+0.14%)
Nov 18, 2005	36.03	36.13	35.77	36.13	9,101,793	+0.25(+0.70%)
Nov 17, 2005	35.54	35.88	35.54	35.88	3,480,281	+0.60(+1.71%)
Nov 16, 2005	35.21	35.28	35.12	35.27	2,824,711	-0.06(-0.18%)
Nov 15, 2005	35.32	35.47	34.93	35.34	3,821,139	-0.19(-0.54%)
Nov 14, 2005	35.59	35.68	35.39	35.53	3,711,583	-0.21(-0.59%)
Nov 11, 2005	35.53	35.76	35.53	35.74	2,967,470	+0.19(+0.53%)
Nov 10, 2005	35.54	35.61	35.29	35.55	4,073,615	-0.04(-0.12%)
Nov 09, 2005	35.45	35.66	35.36	35.60	6,386,477	-0.02(-0.07%)
Nov 08, 2005	35.56	35.69	35.49	35.62	6,370,597	-0.09(-0.24%)
Nov 07, 2005	35.57	35.75	35.47	35.71	2,614,742	+0.21(+0.58%)
Nov 04, 2005	35.80	35.82	35.35	35.50	3,130,119	-0.33(-0.92%)
Nov 03, 2005	35.90	35.97	35.71	35.83	3,964,059	-0.02(-0.05%)
Nov 02, 2005	35.32	35.85	35.31	35.85	4,917,820	+0.49(+1.38%)
Nov 01, 2005	35.34	35.44	35.22	35.37	4,483,767	+0.30(+0.85%)
Oct 31, 2005	35.13	35.30	35.04	35.07	7,800,276	+0.06(+0.18%)
Oct 28, 2005	34.79	35.04	34.64	35.01	5,977,929	+0.30(+0.86%)
Oct 27, 2005	35.07	35.10	34.66	34.71	2,523,151	-0.07(-0.20%)
Oct 26, 2005	34.88	35.07	34.72	34.77	5,222,427	-0.06(-0.18%)
Oct 25, 2005	34.84	35.00	34.66	34.84	3,516,372	+0.04(+0.11%)
Oct 24, 2005	34.43	34.81	34.38	34.80	3,566,257	+0.51(+1.49%)
Oct 21, 2005	34.39	34.49	34.15	34.29	2,222,074	+0.17(+0.51%)
Oct 20, 2005	34.56	34.58	34.01	34.11	3,799,164	-0.80(-2.29%)
Oct 19, 2005	34.26	34.91	34.22	34.91	3,966,465	+0.28(+0.81%)
Oct 18, 2005	34.76	34.82	34.58	34.63	4,894,401	-0.41(-1.16%)
Oct 17, 2005	35.06	35.12	34.92	35.04	4,740,734	-0.36(-1.00%)
Oct 14, 2005	35.11	35.44	35.01	35.39	2,804,821	+0.33(+0.94%)
Oct 13, 2005	34.87	35.12	34.67	35.06	3,523,269	-0.07(-0.21%)
Oct 12, 2005	35.42	35.49	35.06	35.14	4,974,763	-0.24(-0.67%)
Oct 11, 2005	35.57	35.62	35.32	35.37	2,402,528	+0.04(+0.12%)
Oct 10, 2005	35.53	35.57	35.23	35.33	1,758,667	-0.17(-0.49%)
Oct 07, 2005	35.54	35.85	35.41	35.50	2,495,562	+0.12(+0.35%)
Oct 06, 2005	35.54	35.65	35.17	35.38	5,422,129	-0.17(-0.47%)
Oct 05, 2005	35.91	35.94	35.55	35.55	3,981,864	-0.31(-0.87%)
Oct 04, 2005	36.15	36.29	35.86	35.86	2,994,097	-0.24(-0.66%)
Oct 03, 2005	36.11	36.16	35.99	36.10	3,185,459	-0.12(-0.34%)
Sep 30, 2005	36.14	36.30	36.08	36.22	4,335,554	-0.24(-0.65%)
Sep 29, 2005	36.14	36.51	36.08	36.46	4,074,898	+0.43(+1.19%)
Sep 28, 2005	35.97	36.09	35.88	36.03	4,899,534	+0.37(+1.03%)
Sep 27, 2005	35.63	35.78	35.49	35.66	3,050,720	-0.14(-0.38%)
Sep 26, 2005	35.73	35.89	35.65	35.80	4,843,874	+0.39(+1.09%)
Sep 23, 2005	35.41	35.52	35.32	35.41	3,646,780	-0.15(-0.42%)
Sep 22, 2005	35.57	35.61	35.39	35.56	4,601,343	-0.04(-0.11%)
Sep 21, 2005	35.81	35.83	35.54	35.60	3,756,977	+0.04(+0.11%)
Sep 20, 2005	35.85	35.94	35.47	35.56	3,090,660	-0.13(-0.37%)
Sep 19, 2005	35.69	35.75	35.57	35.69	5,054,324	-0.24(-0.66%)
Sep 16, 2005	35.77	35.94	35.67	35.93	3,132,365	+0.39(+1.09%)
Sep 15, 2005	35.63	35.63	35.50	35.54	174,679	+0.04(+0.11%)
Sep 14, 2005	35.59	35.69	35.49	35.50	2,252,390	+0.02(+0.07%)
Sep 13, 2005	35.59	35.63	35.42	35.48	4,522,906	-0.24(-0.68%)
Sep 12, 2005	35.76	35.83	35.70	35.72	1,864,213	-0.28(-0.78%)
Sep 09, 2005	35.83	36.05	35.78	36.00	2,107,064	+0.47(+1.32%)
Sep 08, 2005	35.64	35.67	35.49	35.54	2,962,818	-0.27(-0.77%)
Sep 07, 2005	35.72	35.85	35.65	35.81	4,609,363	-0.10(-0.28%)
Sep 06, 2005	35.78	35.96	35.73	35.91	2,513,367	+0.44(+1.23%)
Sep 02, 2005	35.46	35.56	35.41	35.47	3,892,037	+0.12(+0.35%)
Sep 01, 2005	35.20	35.46	35.17	35.35	3,982,184	+0.42(+1.20%)
Aug 31, 2005	34.46	34.94	34.41	34.93	3,325,170	+0.62(+1.80%)
Aug 30, 2005	34.28	34.31	34.11	34.31	2,677,620	-0.10(-0.29%)
Aug 29, 2005	34.29	34.44	34.23	34.41	2,423,059	-0.02(-0.05%)
Aug 26, 2005	34.68	34.71	34.39	34.43	3,273,681	-0.11(-0.32%)
Aug 25, 2005	34.58	34.67	34.52	34.54	1,715,839	+0.13(+0.38%)
Aug 24, 2005	34.66	34.75	34.41	34.41	1,879,130	-0.37(-1.06%)
Aug 23, 2005	34.63	34.82	34.60	34.78	2,697,992	-0.15(-0.43%)
Aug 22, 2005	34.88	35.04	34.79	34.93	2,219,186	+0.38(+1.10%)
Aug 19, 2005	34.56	34.66	34.51	34.55	1,476,356	+0.17(+0.49%)
Aug 18, 2005	34.49	34.49	34.32	34.38	2,238,274	-0.37(-1.08%)
Aug 17, 2005	34.74	34.91	34.72	34.76	4,810,029	-0.09(-0.25%)
Aug 16, 2005	35.10	35.10	34.79	34.84	3,470,496	-0.38(-1.08%)
Aug 15, 2005	35.10	35.29	35.07	35.22	2,625,168	+0.06(+0.18%)
Aug 12, 2005	35.16	35.29	35.04	35.16	2,577,047	-0.22(-0.62%)
Aug 11, 2005	35.11	35.40	35.11	35.38	1,885,867	+0.56(+1.61%)
Aug 10, 2005	34.93	35.09	34.72	34.82	3,205,188	+0.24(+0.69%)
Aug 09, 2005	34.39	34.63	34.35	34.58	3,381,633	+0.44(+1.28%)
Aug 08, 2005	34.35	34.36	34.10	34.15	3,310,734	+0.08(+0.24%)
Aug 05, 2005	34.23	34.23	33.93	34.06	3,161,559	-0.12(-0.36%)
Aug 04, 2005	34.26	34.46	34.18	34.19	4,357,850	-0.28(-0.81%)
Aug 03, 2005	34.35	34.49	34.30	34.47	2,698,152	+0.26(+0.75%)
Aug 02, 2005	34.16	34.28	34.10	34.21	3,919,787	+0.24(+0.72%)
Aug 01, 2005	34.03	34.08	33.91	33.97	7,679,813	+0.33(+0.98%)
Jul 29, 2005	33.75	33.80	33.60	33.64	5,990,280	-0.16(-0.48%)
Jul 28, 2005	33.62	33.83	33.52	33.80	4,905,950	+0.23(+0.69%)
Jul 27, 2005	33.42	33.60	33.30	33.57	3,624,644	+0.38(+1.15%)
Jul 26, 2005	33.22	33.30	33.14	33.19	4,420,408	-0.10(-0.30%)
Jul 25, 2005	33.28	33.38	33.23	33.29	4,352,878	-0.09(-0.28%)
Jul 22, 2005	33.43	33.43	33.20	33.38	2,581,378	-0.03(-0.09%)
Jul 21, 2005	33.47	33.62	33.25	33.42	4,612,251	+0.07(+0.21%)
Jul 20, 2005	33.10	33.48	32.89	33.35	4,304,275	+0.22(+0.68%)
Jul 19, 2005	32.97	33.20	32.92	33.12	2,996,343	+0.07(+0.23%)
Jul 18, 2005	33.14	33.21	33.04	33.05	3,098,841	-0.09(-0.28%)
Jul 15, 2005	33.10	33.23	33.05	33.14	3,836,377	-0.09(-0.26%)
Jul 14, 2005	33.33	33.42	33.12	33.23	4,348,707	+0.09(+0.28%)
Jul 13, 2005	33.15	33.23	33.04	33.14	8,253,898	-0.27(-0.80%)
Jul 12, 2005	33.28	33.47	33.17	33.40	2,695,104	+0.34(+1.04%)
Jul 11, 2005	32.91	33.14	32.82	33.06	4,059,178	+0.24(+0.72%)
Jul 08, 2005	32.44	32.82	32.39	32.82	6,745,461	+0.44(+1.35%)
Jul 07, 2005	31.97	32.48	31.94	32.39	7,903,737	-0.18(-0.56%)
Jul 06, 2005	32.64	32.74	32.49	32.57	2,946,457	-0.09(-0.27%)
Jul 05, 2005	32.45	32.70	32.39	32.66	5,918,900	+0.04(+0.11%)
Jul 01, 2005	32.78	32.82	32.59	32.62	4,542,956	-0.04(-0.13%)
Jun 30, 2005	32.74	32.87	32.56	32.66	4,746,990	-0.04(-0.13%)
Jun 29, 2005	32.75	32.89	32.67	32.70	7,990,836	-0.14(-0.42%)
Jun 28, 2005	32.64	32.92	32.64	32.84	2,854,385	+0.19(+0.57%)
Jun 27, 2005	32.66	32.76	32.58	32.66	3,695,864	-0.07(-0.23%)
Jun 24, 2005	32.85	32.87	32.70	32.73	2,872,511	-0.01(-0.02%)
Jun 23, 2005	33.01	33.08	32.71	32.74	3,321,802	-0.37(-1.13%)
Jun 22, 2005	33.14	33.19	33.01	33.11	2,308,692	-0.10(-0.30%)
Jun 21, 2005	32.96	33.22	32.89	33.21	2,490,108	+0.25(+0.76%)
Jun 20, 2005	32.96	33.06	32.78	32.96	2,749,321	-0.31(-0.94%)
Jun 17, 2005	33.09	33.32	33.08	33.27	4,309,408	+0.49(+1.50%)
Jun 16, 2005	32.79	32.85	32.64	32.78	7,244,477	+0.11(+0.32%)
Jun 15, 2005	32.64	32.73	32.48	32.67	4,886,702	+0.19(+0.60%)
Jun 14, 2005	32.49	32.58	32.43	32.48	3,136,856	-0.04(-0.12%)
Jun 13, 2005	32.39	32.55	32.32	32.52	2,352,963	-0.11(-0.34%)
Jun 10, 2005	32.81	32.83	32.47	32.63	6,394,016	-0.12(-0.38%)
Jun 09, 2005	32.53	32.79	32.50	32.75	3,901,501	+0.13(+0.39%)
Jun 08, 2005	32.93	32.96	32.59	32.63	21,700,710	-0.09(-0.29%)
Jun 07, 2005	32.71	32.88	32.69	32.72	5,488,216	+0.14(+0.43%)
Jun 06, 2005	32.55	32.60	32.48	32.58	3,034,038	+0.21(+0.66%)
Jun 03, 2005	32.55	32.61	32.31	32.37	2,911,329	-0.31(-0.94%)
Jun 02, 2005	32.47	32.68	32.44	32.67	3,102,851	+0.28(+0.85%)

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.