Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	12.24	12.26	11.88	11.88	2,564,272	-0.32(-2.65%)
Dec 31, 2004	12.18	12.26	12.17	12.20	1,086,785	+0.04(+0.32%)
Dec 30, 2004	12.19	12.19	12.09	12.17	770,284	+0.04(+0.36%)
Dec 29, 2004	12.07	12.18	12.03	12.12	767,732	+0.06(+0.50%)
Dec 28, 2004	11.95	12.07	11.90	12.06	936,556	+0.15(+1.24%)
Dec 27, 2004	11.89	11.96	11.88	11.91	752,053	+0.04(+0.37%)
Dec 23, 2004	11.71	11.88	11.70	11.87	611,852	-0.17(-1.41%)
Dec 22, 2004	12.01	12.09	11.93	12.04	1,428,627	-0.02(-0.18%)
Dec 21, 2004	11.85	12.07	11.85	12.06	727,987	+0.16(+1.34%)
Dec 20, 2004	11.78	11.91	11.78	11.90	864,906	+0.17(+1.45%)
Dec 17, 2004	11.81	11.81	11.68	11.73	456,336	-0.01(-0.05%)
Dec 16, 2004	11.72	11.80	11.66	11.74	636,100	+0.03(+0.23%)
Dec 15, 2004	11.64	11.74	11.57	11.71	1,122,336	+0.14(+1.18%)
Dec 14, 2004	11.55	11.59	11.47	11.57	390,520	+0.10(+0.86%)
Dec 13, 2004	11.36	11.47	11.33	11.47	588,880	+0.24(+2.15%)
Dec 10, 2004	11.04	11.27	11.04	11.23	1,189,428	+0.21(+1.94%)
Dec 09, 2004	11.06	11.13	10.86	11.02	1,839,384	-0.30(-2.66%)
Dec 08, 2004	11.12	11.32	11.07	11.32	1,047,222	+0.09(+0.78%)
Dec 07, 2004	11.47	11.53	11.23	11.23	1,321,607	-0.45(-3.85%)
Dec 06, 2004	11.63	11.69	11.58	11.68	524,705	+0.02(+0.19%)
Dec 03, 2004	11.62	11.68	11.60	11.66	3,118,148	+0.21(+1.87%)
Dec 02, 2004	11.55	11.56	11.39	11.45	754,970	-0.13(-1.09%)
Dec 01, 2004	11.52	11.63	11.49	11.57	987,605	+0.14(+1.20%)
Nov 30, 2004	11.30	11.44	11.29	11.44	1,315,226	+0.30(+2.71%)
Nov 29, 2004	11.21	11.25	11.09	11.13	1,458,162	-0.15(-1.31%)
Nov 26, 2004	11.11	11.30	11.11	11.28	469,281	+0.37(+3.37%)
Nov 24, 2004	10.94	11.01	10.89	10.92	453,601	+0.03(+0.25%)
Nov 23, 2004	10.97	10.97	10.87	10.89	423,519	-0.16(-1.44%)
Nov 22, 2004	10.82	11.05	10.70	11.05	406,382	+0.27(+2.49%)
Nov 19, 2004	10.83	10.84	10.66	10.78	1,433,914	-0.08(-0.71%)
Nov 18, 2004	10.93	10.93	10.70	10.85	350,958	-0.13(-1.15%)
Nov 17, 2004	10.97	11.00	10.93	10.98	387,968	+0.27(+2.51%)
Nov 16, 2004	10.83	10.83	10.68	10.71	993,803	-0.26(-2.35%)
Nov 15, 2004	10.97	11.02	10.89	10.97	770,102	+0.03(+0.30%)
Nov 12, 2004	10.70	10.94	10.70	10.94	997,267	+0.25(+2.36%)
Nov 11, 2004	10.60	10.68	10.58	10.68	1,113,950	+0.04(+0.41%)
Nov 10, 2004	10.65	10.67	10.58	10.64	277,120	+0.10(+0.99%)
Nov 09, 2004	10.39	10.54	10.39	10.54	1,732,912	+0.07(+0.68%)
Nov 08, 2004	10.51	10.55	10.37	10.47	477,485	-0.18(-1.65%)
Nov 05, 2004	10.68	10.73	10.58	10.64	888,607	-0.02(-0.15%)
Nov 04, 2004	10.59	10.68	10.57	10.66	1,928,537	+0.13(+1.19%)
Nov 03, 2004	10.61	10.62	10.51	10.53	1,605,109	+0.14(+1.32%)
Nov 02, 2004	10.42	10.53	10.38	10.39	1,095,171	+0.01(+0.10%)
Nov 01, 2004	10.24	10.39	10.23	10.38	1,802,557	+0.08(+0.75%)
Oct 29, 2004	10.23	10.33	10.21	10.31	919,236	+0.12(+1.19%)
Oct 28, 2004	10.21	10.27	10.15	10.19	283,865	-0.12(-1.12%)
Oct 27, 2004	10.27	10.35	10.20	10.30	525,799	+0.09(+0.86%)
Oct 26, 2004	10.09	10.21	10.05	10.21	437,375	+0.13(+1.31%)
Oct 25, 2004	10.01	10.10	9.977	10.08	573,930	-0.07(-0.65%)
Oct 22, 2004	10.42	10.42	10.10	10.15	679,126	-0.10(-1.02%)
Oct 21, 2004	10.11	10.29	10.11	10.25	589,609	+0.20(+1.96%)
Oct 20, 2004	9.933	10.05	9.846	10.05	934,004	+0.00(+0.00%)
Oct 19, 2004	10.32	10.41	9.999	10.05	575,206	-0.30(-2.86%)
Oct 18, 2004	10.32	10.36	10.20	10.35	596,172	+0.03(+0.32%)
Oct 15, 2004	10.10	10.32	10.10	10.32	646,856	+0.28(+2.79%)
Oct 14, 2004	10.00	10.11	9.977	10.04	973,384	-0.16(-1.56%)
Oct 13, 2004	10.51	10.51	10.07	10.20	1,407,660	-0.35(-3.28%)
Oct 12, 2004	10.61	10.61	10.45	10.54	910,667	-0.14(-1.28%)
Oct 11, 2004	10.68	10.70	10.61	10.68	200,000	+0.04(+0.36%)
Oct 08, 2004	10.75	10.76	10.60	10.64	796,538	+0.05(+0.52%)
Oct 07, 2004	10.57	10.65	10.50	10.59	506,838	-0.07(-0.62%)
Oct 06, 2004	10.68	10.70	10.59	10.65	513,219	-0.08(-0.77%)
Oct 05, 2004	10.67	10.79	10.61	10.73	1,923,614	+0.05(+0.46%)
Oct 04, 2004	10.59	10.70	10.59	10.68	2,055,064	+0.20(+1.88%)
Oct 01, 2004	10.26	10.51	10.26	10.49	2,558,985	+0.32(+3.13%)
Sep 30, 2004	10.15	10.20	10.10	10.17	511,031	-0.02(-0.16%)
Sep 29, 2004	10.04	10.19	10.01	10.19	569,190	+0.18(+1.75%)
Sep 28, 2004	9.796	10.08	9.774	10.01	436,099	+0.17(+1.73%)
Sep 27, 2004	9.851	9.889	9.796	9.840	1,006,566	-0.04(-0.44%)
Sep 24, 2004	9.818	9.928	9.796	9.884	320,511	+0.11(+1.12%)
Sep 23, 2004	9.851	9.878	9.741	9.774	509,390	+0.01(+0.06%)
Sep 22, 2004	9.911	9.917	9.681	9.769	1,867,279	-0.13(-1.33%)
Sep 21, 2004	9.878	9.944	9.774	9.900	361,897	+0.03(+0.34%)
Sep 20, 2004	9.999	9.999	9.835	9.867	696,264	+0.05(+0.49%)
Sep 17, 2004	9.769	9.862	9.729	9.818	369,007	+0.14(+1.42%)
Sep 16, 2004	9.593	9.703	9.511	9.681	531,815	+0.21(+2.20%)
Sep 15, 2004	9.489	9.560	9.440	9.473	877,121	+0.04(+0.41%)
Sep 14, 2004	9.259	9.434	9.237	9.434	321,969	+0.19(+2.08%)
Sep 13, 2004	9.308	9.401	9.242	9.242	497,175	-0.03(-0.35%)
Sep 10, 2004	9.368	9.368	9.275	9.275	1,393,440	-0.14(-1.51%)
Sep 09, 2004	9.456	9.462	9.286	9.418	697,175	-0.02(-0.17%)
Sep 08, 2004	9.538	9.560	9.434	9.434	1,262,172	-0.09(-0.92%)
Sep 07, 2004	9.407	9.533	9.379	9.522	210,392	+0.23(+2.48%)
Sep 03, 2004	9.335	9.390	9.281	9.292	589,244	-0.03(-0.35%)
Sep 02, 2004	9.193	9.346	9.187	9.324	521,970	+0.06(+0.65%)
Sep 01, 2004	9.308	9.368	9.171	9.264	789,063	-0.07(-0.76%)
Aug 31, 2004	9.303	9.352	9.237	9.335	2,920,882	+0.07(+0.77%)
Aug 30, 2004	9.149	9.264	9.050	9.264	194,713	+0.13(+1.44%)
Aug 27, 2004	9.187	9.204	9.133	9.133	528,716	+0.02(+0.18%)
Aug 26, 2004	9.204	9.259	9.105	9.116	250,684	-0.19(-2.06%)
Aug 25, 2004	9.264	9.357	9.187	9.308	550,776	+0.08(+0.89%)
Aug 24, 2004	9.379	9.571	9.187	9.226	547,859	-0.02(-0.24%)
Aug 23, 2004	9.379	9.379	9.226	9.248	731,269	-0.15(-1.63%)
Aug 20, 2004	9.374	9.445	9.297	9.401	596,172	+0.15(+1.60%)
Aug 19, 2004	9.324	9.374	9.176	9.253	421,696	+0.07(+0.72%)
Aug 18, 2004	8.880	9.209	8.864	9.187	1,190,522	+0.26(+2.95%)
Aug 17, 2004	8.864	8.941	8.842	8.924	743,119	+0.13(+1.50%)
Aug 16, 2004	8.584	8.798	8.579	8.792	574,659	+0.21(+2.43%)
Aug 13, 2004	8.672	8.683	8.584	8.584	111,759	-0.07(-0.82%)
Aug 12, 2004	8.666	8.677	8.600	8.655	494,258	+0.09(+1.09%)
Aug 11, 2004	8.595	8.622	8.518	8.562	773,383	-0.07(-0.83%)
Aug 10, 2004	8.485	8.633	8.485	8.633	313,401	+0.22(+2.61%)
Aug 09, 2004	8.474	8.474	8.392	8.414	275,296	-0.07(-0.84%)
Aug 06, 2004	8.260	8.491	8.260	8.485	587,421	+0.23(+2.79%)
Aug 05, 2004	8.507	8.633	8.255	8.255	363,902	-0.33(-3.90%)
Aug 04, 2004	8.579	8.672	8.529	8.589	2,301,738	-0.04(-0.44%)
Aug 03, 2004	8.600	8.661	8.600	8.628	348,587	+0.02(+0.19%)

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.