Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.25	18.31	18.11	18.30	961,169	-0.06(-0.33%)
Dec 29, 2005	18.13	18.37	18.07	18.36	933,457	+0.26(+1.45%)
Dec 28, 2005	17.93	18.13	17.92	18.10	1,357,159	+0.03(+0.15%)
Dec 27, 2005	18.14	18.18	17.94	18.07	1,726,531	-0.31(-1.70%)
Dec 23, 2005	18.33	18.45	18.21	18.39	1,148,407	-0.19(-1.00%)
Dec 22, 2005	18.76	18.76	18.56	18.57	1,495,901	-0.19(-0.99%)
Dec 21, 2005	18.56	18.87	18.46	18.76	3,006,388	+0.57(+3.11%)
Dec 20, 2005	17.96	18.21	17.96	18.19	1,432,091	+0.32(+1.78%)
Dec 19, 2005	18.39	18.22	17.69	17.88	5,635,384	-0.52(-2.80%)
Dec 16, 2005	18.37	18.63	18.30	18.39	2,289,887	-0.24(-1.27%)
Dec 15, 2005	18.95	18.74	18.45	18.63	2,923,982	-0.32(-1.68%)
Dec 14, 2005	19.00	19.04	18.77	18.95	1,780,496	-0.10(-0.52%)
Dec 13, 2005	18.80	19.07	18.71	19.04	3,553,336	+0.22(+1.17%)
Dec 12, 2005	18.95	19.00	18.68	18.82	1,890,433	-0.04(-0.23%)
Dec 09, 2005	18.71	18.88	18.65	18.87	2,437,928	+0.07(+0.38%)
Dec 08, 2005	19.16	19.17	18.71	18.80	3,795,999	-0.31(-1.61%)
Dec 07, 2005	19.87	19.87	19.09	19.10	4,081,688	-0.65(-3.30%)
Dec 06, 2005	19.50	19.77	19.47	19.76	2,116,322	+0.34(+1.75%)
Dec 05, 2005	19.42	19.44	19.25	19.42	1,613,313	+0.03(+0.14%)
Dec 02, 2005	19.28	19.43	19.20	19.39	2,827,901	+0.25(+1.29%)
Dec 01, 2005	18.81	19.14	18.76	19.14	3,759,171	+0.60(+3.25%)
Nov 30, 2005	18.46	18.68	18.41	18.54	1,437,925	-0.12(-0.62%)
Nov 29, 2005	18.55	18.81	18.55	18.65	1,582,137	+0.19(+1.04%)
Nov 28, 2005	18.98	18.99	18.40	18.46	2,435,922	-0.21(-1.15%)
Nov 25, 2005	18.58	18.70	18.51	18.68	1,561,900	+0.15(+0.83%)
Nov 23, 2005	18.64	18.64	18.29	18.52	2,641,210	+0.26(+1.41%)
Nov 22, 2005	17.71	18.29	17.56	18.27	3,444,676	+0.12(+0.63%)
Nov 21, 2005	18.57	18.65	18.05	18.15	1,109,939	+0.12(+0.64%)
Nov 18, 2005	18.11	18.18	17.88	18.03	2,533,643	-0.27(-1.50%)
Nov 17, 2005	18.09	18.39	18.09	18.31	1,672,201	+0.42(+2.33%)
Nov 16, 2005	17.63	17.93	17.59	17.89	1,228,262	+0.36(+2.03%)
Nov 15, 2005	17.56	17.88	17.50	17.54	1,960,260	-0.05(-0.31%)
Nov 14, 2005	17.62	17.73	17.27	17.59	3,735,834	-0.38(-2.14%)
Nov 11, 2005	17.86	18.07	17.82	17.97	1,706,476	+0.01(+0.06%)
Nov 10, 2005	17.96	18.10	17.29	17.96	3,796,363	-0.08(-0.46%)
Nov 09, 2005	18.19	18.24	17.96	18.05	2,164,818	-0.09(-0.51%)
Nov 08, 2005	17.88	18.15	17.74	18.14	1,932,913	+0.21(+1.19%)
Nov 07, 2005	18.01	18.10	17.82	17.92	2,796,361	+0.11(+0.62%)
Nov 04, 2005	18.07	18.07	17.50	17.82	2,386,879	-0.18(-0.98%)
Nov 03, 2005	18.00	18.24	17.92	17.99	4,919,794	+0.14(+0.80%)
Nov 02, 2005	17.78	17.94	17.66	17.85	2,319,969	+0.12(+0.68%)
Nov 01, 2005	17.55	17.79	17.44	17.73	2,565,366	+0.41(+2.34%)
Oct 31, 2005	16.75	17.39	16.75	17.32	2,784,692	+0.60(+3.61%)
Oct 28, 2005	16.47	16.78	16.43	16.72	2,093,351	+0.42(+2.56%)
Oct 27, 2005	16.72	16.75	16.19	16.30	2,497,727	-0.48(-2.88%)
Oct 26, 2005	16.54	16.95	16.49	16.78	1,639,202	+0.05(+0.33%)
Oct 25, 2005	16.99	17.09	16.60	16.73	2,260,534	-0.16(-0.97%)
Oct 24, 2005	16.58	16.89	16.47	16.89	4,158,443	+0.53(+3.22%)
Oct 21, 2005	16.18	16.43	15.92	16.37	2,752,240	+0.45(+2.83%)
Oct 20, 2005	16.81	16.89	15.80	15.92	4,219,336	-0.89(-5.32%)
Oct 19, 2005	16.73	16.84	16.04	16.81	4,986,886	+0.23(+1.39%)
Oct 18, 2005	17.27	17.28	16.47	16.58	1,761,536	-0.49(-2.86%)
Oct 17, 2005	17.00	17.20	16.94	17.07	2,222,977	+0.30(+1.80%)
Oct 14, 2005	16.82	16.89	16.24	16.77	4,008,214	+0.01(+0.07%)
Oct 13, 2005	16.45	16.78	16.21	16.76	5,100,104	+0.02(+0.10%)
Oct 12, 2005	17.40	17.44	16.61	16.74	4,567,560	-0.61(-3.54%)
Oct 11, 2005	17.37	17.55	17.23	17.35	4,631,370	+0.21(+1.25%)
Oct 10, 2005	17.23	17.41	16.78	17.14	2,847,409	+0.14(+0.81%)
Oct 07, 2005	16.58	17.20	16.58	17.00	5,278,227	+0.74(+4.55%)
Oct 06, 2005	16.70	16.87	16.04	16.26	6,288,257	-0.86(-5.00%)
Oct 05, 2005	17.66	17.69	16.73	17.12	4,349,874	-0.76(-4.26%)
Oct 04, 2005	18.42	18.51	17.88	17.88	3,244,128	-0.61(-3.32%)
Oct 03, 2005	18.29	18.57	18.29	18.50	1,867,643	+0.22(+1.20%)
Sep 30, 2005	18.33	18.36	18.16	18.28	1,697,178	-0.07(-0.39%)
Sep 29, 2005	18.31	18.43	18.01	18.35	2,991,439	+0.10(+0.57%)
Sep 28, 2005	17.91	18.37	17.91	18.24	3,753,154	+0.47(+2.65%)
Sep 27, 2005	17.83	17.96	17.62	17.77	3,824,987	-0.22(-1.22%)
Sep 26, 2005	17.81	18.03	17.66	17.99	2,638,475	+0.11(+0.61%)
Sep 23, 2005	17.88	17.90	17.64	17.88	2,178,674	+0.25(+1.43%)
Sep 22, 2005	17.74	17.74	17.35	17.63	2,547,682	-0.12(-0.65%)
Sep 21, 2005	17.22	17.83	17.18	17.74	2,468,557	+0.73(+4.29%)
Sep 20, 2005	17.18	17.24	17.00	17.01	1,756,795	-0.03(-0.16%)
Sep 19, 2005	16.87	17.12	16.84	17.04	1,585,601	+0.12(+0.71%)
Sep 16, 2005	16.79	16.92	16.70	16.92	1,907,388	+0.29(+1.75%)
Sep 15, 2005	16.51	16.71	16.51	16.63	194,348	+0.36(+2.23%)
Sep 14, 2005	16.22	16.27	16.13	16.27	1,713,222	+0.15(+0.95%)
Sep 13, 2005	16.41	16.43	16.09	16.11	1,543,121	-0.30(-1.84%)
Sep 12, 2005	16.48	16.55	16.32	16.42	2,369,924	-0.08(-0.47%)
Sep 09, 2005	16.17	16.54	15.64	16.49	920,695	+0.35(+2.18%)
Sep 08, 2005	16.09	16.20	16.06	16.14	1,111,944	+0.06(+0.37%)
Sep 07, 2005	16.07	16.18	16.02	16.08	1,711,034	-0.04(-0.27%)
Sep 06, 2005	15.96	16.13	15.83	16.13	2,484,600	+0.36(+2.26%)
Sep 02, 2005	15.63	15.80	15.58	15.77	3,403,837	+0.30(+1.95%)
Sep 01, 2005	15.40	15.63	15.08	15.47	2,278,401	+0.06(+0.39%)
Aug 31, 2005	15.14	15.43	15.14	15.41	2,584,145	+0.42(+2.82%)
Aug 30, 2005	15.00	15.05	14.85	14.98	1,301,370	+0.12(+0.77%)
Aug 29, 2005	14.62	14.93	14.58	14.87	1,282,409	+0.24(+1.65%)
Aug 26, 2005	14.81	14.83	14.47	14.63	2,591,802	-0.20(-1.37%)
Aug 25, 2005	14.79	14.86	14.43	14.83	1,363,175	+0.51(+3.56%)
Aug 24, 2005	14.32	14.52	14.28	14.32	2,731,821	-0.18(-1.25%)
Aug 23, 2005	14.64	14.66	14.39	14.50	1,228,991	-0.32(-2.15%)
Aug 22, 2005	14.53	14.88	14.53	14.82	1,881,499	+0.65(+4.57%)
Aug 19, 2005	14.68	14.76	13.77	14.17	4,356,802	-0.46(-3.11%)
Aug 18, 2005	14.97	15.00	14.58	14.63	1,857,251	-0.37(-2.49%)
Aug 17, 2005	15.07	15.07	14.94	15.00	1,095,900	+0.11(+0.74%)
Aug 16, 2005	15.45	15.45	14.85	14.89	2,744,036	-0.31(-2.06%)
Aug 15, 2005	15.09	15.31	14.95	15.20	814,040	+0.38(+2.59%)
Aug 12, 2005	14.43	14.86	14.32	14.82	1,825,164	-0.03(-0.19%)
Aug 11, 2005	15.40	15.50	14.68	14.85	5,270,934	-0.54(-3.49%)
Aug 10, 2005	15.48	15.64	15.31	15.39	2,447,408	+0.13(+0.83%)
Aug 09, 2005	14.84	15.28	14.81	15.26	1,455,427	+0.50(+3.42%)
Aug 08, 2005	14.84	14.96	14.26	14.75	640,475	+0.10(+0.71%)
Aug 05, 2005	14.92	14.92	14.56	14.65	787,057	-0.02(-0.15%)
Aug 04, 2005	14.88	14.95	14.65	14.67	2,046,313	-0.13(-0.89%)
Aug 03, 2005	14.97	15.04	14.75	14.80	3,186,881	+0.15(+1.01%)
Aug 02, 2005	14.43	14.68	14.40	14.66	2,388,520	+0.43(+3.05%)
Aug 01, 2005	14.04	14.30	13.96	14.22	2,001,281	+0.31(+2.21%)
Jul 29, 2005	14.10	14.15	13.89	13.92	2,871,839	-0.01(-0.04%)
Jul 28, 2005	13.66	14.01	13.66	13.92	3,160,810	+0.36(+2.63%)
Jul 27, 2005	13.33	13.60	13.14	13.56	1,555,883	+0.29(+2.15%)
Jul 26, 2005	12.89	13.30	12.89	13.28	4,173,939	+0.31(+2.37%)
Jul 25, 2005	13.24	13.39	12.97	12.97	3,704,658	-0.77(-5.63%)
Jul 22, 2005	13.94	13.99	13.67	13.75	957,340	-0.30(-2.11%)
Jul 21, 2005	14.11	14.14	13.91	14.04	1,166,274	+0.05(+0.39%)
Jul 20, 2005	13.63	14.03	13.58	13.99	788,880	+0.19(+1.35%)
Jul 19, 2005	13.60	13.82	13.60	13.80	1,670,925	+0.03(+0.20%)
Jul 18, 2005	13.65	13.83	13.63	13.77	459,800	+0.02(+0.16%)
Jul 15, 2005	13.78	13.87	13.73	13.75	892,253	-0.24(-1.72%)
Jul 14, 2005	14.16	14.17	13.91	13.99	1,372,474	+0.00(+0.00%)
Jul 13, 2005	13.99	14.13	13.95	13.99	2,508,484	+0.07(+0.47%)
Jul 12, 2005	13.74	13.96	13.74	13.93	909,391	+0.19(+1.36%)
Jul 11, 2005	13.60	13.77	13.60	13.74	2,884,419	+0.27(+2.04%)
Jul 08, 2005	13.47	13.56	13.37	13.47	1,857,069	+0.09(+0.70%)
Jul 07, 2005	13.13	13.38	13.12	13.37	919,236	+0.09(+0.66%)
Jul 06, 2005	13.24	13.38	13.15	13.28	2,505,384	-0.10(-0.74%)
Jul 05, 2005	13.42	13.62	13.31	13.38	1,016,958	-0.27(-2.01%)
Jul 01, 2005	13.69	13.73	13.63	13.66	668,916	+0.04(+0.32%)
Jun 30, 2005	13.62	13.70	13.53	13.61	498,451	+0.02(+0.12%)
Jun 29, 2005	13.69	13.70	13.52	13.60	458,159	+0.07(+0.49%)
Jun 28, 2005	13.39	13.60	13.39	13.53	678,579	+0.07(+0.53%)
Jun 27, 2005	13.00	13.52	13.00	13.46	926,529	+0.33(+2.51%)
Jun 24, 2005	13.17	13.24	13.06	13.13	2,727,263	-0.04(-0.29%)
Jun 23, 2005	13.47	13.53	13.16	13.17	3,549,508	-0.35(-2.60%)
Jun 22, 2005	13.66	13.66	13.41	13.52	2,261,810	-0.08(-0.61%)
Jun 21, 2005	13.72	13.79	13.50	13.60	2,046,131	-0.05(-0.40%)
Jun 20, 2005	13.72	13.73	13.57	13.66	1,525,619	-0.07(-0.48%)
Jun 17, 2005	13.70	13.82	13.66	13.72	1,881,864	+0.20(+1.46%)
Jun 16, 2005	13.38	13.54	13.30	13.53	1,448,499	+0.36(+2.71%)
Jun 15, 2005	12.91	13.21	12.89	13.17	2,287,152	-0.11(-0.83%)
Jun 14, 2005	12.89	13.28	12.61	13.28	2,907,026	+0.42(+3.29%)
Jun 13, 2005	12.94	12.98	12.81	12.86	454,878	+0.08(+0.60%)
Jun 10, 2005	12.51	12.82	12.51	12.78	1,036,830	+0.26(+2.10%)
Jun 09, 2005	12.41	12.59	12.35	12.52	1,990,524	-0.20(-1.55%)
Jun 08, 2005	12.94	13.00	12.68	12.71	1,369,374	-0.07(-0.51%)
Jun 07, 2005	12.83	13.03	12.76	12.78	1,780,314	-0.30(-2.31%)
Jun 06, 2005	12.99	13.14	12.80	13.08	1,057,432	-0.41(-3.05%)
Jun 03, 2005	13.66	13.66	13.38	13.49	950,048	-0.03(-0.20%)
Jun 02, 2005	13.23	13.61	13.21	13.52	2,201,282	+0.35(+2.62%)
Jun 01, 2005	12.92	13.25	12.92	13.17	1,908,118	+0.13(+0.97%)
May 31, 2005	13.35	13.35	12.89	13.05	2,452,513	-0.05(-0.38%)
May 27, 2005	12.91	13.13	12.88	13.10	1,272,929	+0.26(+2.01%)
May 26, 2005	12.70	12.86	12.70	12.84	996,903	+0.17(+1.34%)
May 25, 2005	12.73	12.75	12.62	12.67	2,313,588	-0.02(-0.17%)
May 24, 2005	12.42	12.69	12.39	12.69	1,877,853	+0.19(+1.49%)
May 23, 2005	12.50	12.58	12.46	12.51	2,029,175	-0.03(-0.22%)
May 20, 2005	12.62	12.62	12.47	12.53	636,647	-0.15(-1.17%)
May 19, 2005	12.63	12.68	12.47	12.68	1,034,460	+0.08(+0.61%)
May 18, 2005	12.42	12.62	12.38	12.60	877,121	+0.39(+3.19%)
May 17, 2005	11.80	12.29	11.80	12.22	627,348	+0.06(+0.50%)
May 16, 2005	11.83	12.18	11.83	12.15	891,342	+0.25(+2.12%)
May 13, 2005	11.95	12.12	11.79	11.90	1,596,540	-0.22(-1.81%)
May 12, 2005	12.52	12.52	12.00	12.12	1,386,330	-0.41(-3.28%)
May 11, 2005	12.42	12.53	12.18	12.53	1,317,414	+0.03(+0.22%)
May 10, 2005	12.83	12.83	12.43	12.51	940,203	-0.43(-3.31%)
May 09, 2005	12.85	12.93	12.74	12.93	1,356,794	+0.11(+0.86%)
May 06, 2005	12.86	12.94	12.73	12.82	1,141,115	+0.15(+1.21%)
May 05, 2005	12.70	12.83	12.48	12.67	1,623,705	-0.01(-0.09%)
May 04, 2005	12.36	12.71	12.30	12.68	1,039,018	+0.48(+3.91%)
May 03, 2005	12.14	12.31	12.07	12.20	1,136,921	+0.07(+0.59%)
May 02, 2005	12.04	12.19	11.87	12.13	877,850	+0.15(+1.24%)
Apr 29, 2005	12.03	12.06	11.74	11.98	763,356	+0.14(+1.16%)
Apr 28, 2005	12.25	12.29	11.82	11.85	918,142	-0.54(-4.34%)
Apr 27, 2005	12.39	12.43	12.23	12.39	561,350	-0.02(-0.13%)
Apr 26, 2005	12.35	12.56	12.35	12.40	843,028	-0.06(-0.48%)
Apr 25, 2005	12.14	12.46	12.12	12.46	833,730	+0.32(+2.62%)
Apr 22, 2005	12.54	12.54	12.01	12.14	1,128,899	-0.17(-1.38%)
Apr 21, 2005	12.00	12.34	12.00	12.31	1,079,310	+0.27(+2.28%)
Apr 20, 2005	12.29	12.42	12.01	12.04	1,762,812	-0.21(-1.70%)
Apr 19, 2005	11.98	12.26	11.95	12.25	2,116,322	+0.42(+3.52%)
Apr 18, 2005	11.57	11.83	11.52	11.83	2,428,083	+0.22(+1.89%)
Apr 15, 2005	11.92	12.03	11.61	11.61	2,255,976	-0.35(-2.89%)
Apr 14, 2005	12.46	12.46	11.96	11.96	2,864,182	-0.64(-5.09%)
Apr 13, 2005	12.75	12.80	12.53	12.60	1,230,632	-0.13(-0.99%)
Apr 12, 2005	12.58	12.75	12.34	12.73	2,174,663	+0.10(+0.78%)
Apr 11, 2005	12.65	12.65	12.54	12.63	312,124	+0.06(+0.48%)
Apr 08, 2005	12.61	12.74	12.56	12.57	577,759	-0.12(-0.91%)
Apr 07, 2005	12.47	12.68	12.45	12.68	654,514	+0.21(+1.72%)
Apr 06, 2005	12.53	12.66	12.42	12.47	993,621	+0.07(+0.53%)
Apr 05, 2005	12.74	12.78	12.40	12.40	1,513,768	-0.13(-1.01%)
Apr 04, 2005	12.43	12.59	12.43	12.53	2,263,816	-0.20(-1.55%)
Apr 01, 2005	12.83	12.93	12.62	12.73	2,265,457	+0.23(+1.84%)
Mar 31, 2005	12.58	12.67	12.40	12.49	1,812,037	+0.13(+1.06%)
Mar 30, 2005	12.06	12.40	12.04	12.36	3,842,854	+0.41(+3.39%)
Mar 29, 2005	12.31	12.31	11.91	11.96	2,319,422	-0.15(-1.27%)
Mar 28, 2005	12.23	12.27	12.03	12.11	1,009,300	-0.16(-1.34%)
Mar 24, 2005	12.24	12.42	12.20	12.28	3,085,514	+0.27(+2.29%)
Mar 23, 2005	12.39	12.44	12.00	12.00	2,496,816	-0.31(-2.54%)
Mar 22, 2005	12.76	13.01	12.20	12.31	3,130,728	-0.37(-2.90%)
Mar 21, 2005	12.75	12.83	12.65	12.68	1,375,208	-0.18(-1.41%)
Mar 18, 2005	13.07	13.07	12.78	12.86	690,065	-0.18(-1.39%)
Mar 17, 2005	12.53	13.05	12.51	13.04	1,776,850	+0.37(+2.94%)
Mar 16, 2005	12.42	12.73	12.40	12.67	2,458,347	+0.14(+1.14%)
Mar 15, 2005	12.79	12.86	12.48	12.53	2,141,117	-0.26(-2.06%)
Mar 14, 2005	12.85	12.92	12.56	12.79	4,123,073	-0.29(-2.22%)
Mar 11, 2005	13.52	13.52	12.97	13.08	1,705,382	-0.10(-0.75%)
Mar 10, 2005	13.37	13.41	13.00	13.18	2,484,965	-0.20(-1.48%)
Mar 09, 2005	13.58	13.74	13.33	13.38	1,466,366	-0.37(-2.71%)
Mar 08, 2005	13.79	13.86	13.64	13.75	1,427,351	-0.21(-1.53%)
Mar 07, 2005	14.13	14.18	13.93	13.96	1,971,199	-0.04(-0.31%)
Mar 04, 2005	13.86	14.04	13.83	14.01	2,069,467	+0.36(+2.65%)
Mar 03, 2005	13.76	13.82	13.45	13.65	1,992,894	+0.08(+0.57%)
Mar 02, 2005	13.20	13.59	13.20	13.57	2,179,586	+0.19(+1.39%)
Mar 01, 2005	13.64	13.71	13.33	13.38	2,264,727	-0.36(-2.63%)
Feb 28, 2005	14.26	14.26	13.67	13.75	2,533,461	-0.18(-1.26%)
Feb 25, 2005	13.83	13.98	13.76	13.92	1,644,124	+0.10(+0.71%)
Feb 24, 2005	13.72	13.84	13.66	13.82	2,252,330	+0.43(+3.24%)
Feb 23, 2005	13.39	13.49	13.28	13.39	1,223,157	+0.31(+2.35%)
Feb 22, 2005	13.07	13.41	13.05	13.08	2,363,360	-0.02(-0.13%)
Feb 18, 2005	13.15	13.22	13.05	13.10	1,318,326	-0.06(-0.46%)
Feb 17, 2005	13.10	13.25	13.07	13.16	1,458,709	+0.22(+1.70%)
Feb 16, 2005	12.82	12.94	12.78	12.94	1,058,343	+0.01(+0.04%)
Feb 15, 2005	12.92	12.98	12.89	12.93	1,178,672	+0.01(+0.09%)
Feb 14, 2005	12.92	13.00	12.83	12.92	1,604,744	+0.16(+1.29%)
Feb 11, 2005	12.62	12.83	12.53	12.76	1,089,337	+0.16(+1.26%)
Feb 10, 2005	12.56	12.62	12.48	12.60	1,521,973	-0.07(-0.56%)
Feb 09, 2005	12.51	12.77	12.51	12.67	1,248,681	+0.05(+0.39%)
Feb 08, 2005	12.54	12.67	12.52	12.62	1,284,962	+0.02(+0.13%)
Feb 07, 2005	12.45	12.61	12.40	12.60	1,170,650	+0.26(+2.13%)
Feb 04, 2005	12.25	12.47	12.24	12.34	2,700,280	+0.20(+1.67%)
Feb 03, 2005	12.00	12.14	11.95	12.14	1,739,293	+0.13(+1.10%)
Feb 02, 2005	11.80	12.04	11.80	12.01	1,054,150	+0.18(+1.48%)
Feb 01, 2005	11.74	11.91	11.74	11.83	784,140	+0.02(+0.14%)
Jan 31, 2005	11.67	11.86	11.66	11.81	725,799	+0.29(+2.52%)
Jan 28, 2005	11.50	11.53	11.39	11.52	1,204,561	+0.07(+0.58%)
Jan 27, 2005	11.55	11.57	11.41	11.46	1,511,763	-0.22(-1.93%)
Jan 26, 2005	11.58	11.72	11.56	11.68	1,011,123	+0.20(+1.77%)
Jan 25, 2005	11.57	11.66	11.48	11.48	1,407,843	-0.01(-0.05%)
Jan 24, 2005	11.46	11.55	11.40	11.49	698,634	+0.19(+1.70%)
Jan 21, 2005	11.20	11.37	11.12	11.29	2,282,594	+0.43(+3.99%)
Jan 20, 2005	11.12	11.12	10.86	10.86	2,968,831	-0.35(-3.08%)
Jan 19, 2005	11.39	11.43	11.21	11.21	2,138,747	-0.13(-1.16%)
Jan 18, 2005	11.27	11.39	11.21	11.34	2,605,658	-0.25(-2.13%)
Jan 14, 2005	11.37	11.62	11.35	11.58	1,541,845	+0.15(+1.34%)
Jan 13, 2005	11.33	11.49	11.32	11.43	1,060,896	+0.13(+1.16%)
Jan 12, 2005	11.22	11.35	11.00	11.30	2,677,855	+0.13(+1.13%)
Jan 11, 2005	11.19	11.27	11.08	11.17	2,393,989	-0.09(-0.83%)
Jan 10, 2005	11.38	11.41	11.16	11.27	1,336,193	-0.06(-0.53%)
Jan 07, 2005	11.36	11.42	11.16	11.33	2,021,883	+0.15(+1.37%)
Jan 06, 2005	11.25	11.30	11.05	11.17	4,194,724	-0.10(-0.88%)
Jan 05, 2005	11.44	11.52	11.26	11.27	2,160,078	-0.10(-0.87%)
Jan 04, 2005	11.91	11.91	11.30	11.37	7,804,213	-0.51(-4.29%)

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.