Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.28	18.32	18.11	18.23	1,701,125	-0.07(-0.39%)
Sep 29, 2005	18.27	18.39	17.97	18.30	2,998,395	+0.10(+0.57%)
Sep 28, 2005	17.87	18.33	17.87	18.20	3,761,882	+0.47(+2.65%)
Sep 27, 2005	17.79	17.92	17.58	17.73	3,833,881	-0.22(-1.22%)
Sep 26, 2005	17.77	17.99	17.62	17.95	2,644,610	+0.11(+0.61%)
Sep 23, 2005	17.84	17.86	17.60	17.84	2,183,741	+0.25(+1.43%)
Sep 22, 2005	17.70	17.70	17.31	17.59	2,553,606	-0.11(-0.65%)
Sep 21, 2005	17.18	17.78	17.14	17.70	2,474,297	+0.73(+4.29%)
Sep 20, 2005	17.14	17.20	16.96	16.98	1,760,881	-0.03(-0.16%)
Sep 19, 2005	16.83	17.08	16.81	17.00	1,589,288	+0.12(+0.71%)
Sep 16, 2005	16.75	16.88	16.66	16.88	1,911,824	+0.29(+1.75%)
Sep 15, 2005	16.47	16.67	16.47	16.59	194,800	+0.36(+2.23%)
Sep 14, 2005	16.19	16.24	16.09	16.23	1,717,206	+0.15(+0.95%)
Sep 13, 2005	16.37	16.39	16.06	16.08	1,546,709	-0.30(-1.84%)
Sep 12, 2005	16.44	16.51	16.28	16.38	2,375,435	-0.08(-0.47%)
Sep 09, 2005	16.13	16.50	15.61	16.46	922,836	+0.35(+2.17%)
Sep 08, 2005	16.05	16.17	16.02	16.10	1,114,530	+0.06(+0.38%)
Sep 07, 2005	16.03	16.14	15.98	16.04	1,715,013	-0.04(-0.27%)
Sep 06, 2005	15.92	16.09	15.79	16.09	2,490,378	+0.36(+2.26%)
Sep 02, 2005	15.60	15.76	15.55	15.73	3,411,752	+0.30(+1.95%)
Sep 01, 2005	15.36	15.59	15.05	15.43	2,283,699	+0.06(+0.39%)
Aug 31, 2005	15.10	15.39	15.10	15.37	2,590,154	+0.42(+2.82%)
Aug 30, 2005	14.97	15.01	14.81	14.95	1,304,396	+0.11(+0.77%)
Aug 29, 2005	14.58	14.90	14.55	14.84	1,285,392	+0.24(+1.65%)
Aug 26, 2005	14.78	14.79	14.44	14.59	2,597,829	-0.20(-1.37%)
Aug 25, 2005	14.76	14.82	14.40	14.80	1,366,345	+0.51(+3.56%)
Aug 24, 2005	14.28	14.49	14.25	14.29	2,738,173	-0.18(-1.25%)
Aug 23, 2005	14.61	14.63	14.35	14.47	1,231,849	-0.32(-2.15%)
Aug 22, 2005	14.50	14.84	14.50	14.79	1,885,875	+0.65(+4.57%)
Aug 19, 2005	14.65	14.73	13.74	14.14	4,366,934	-0.45(-3.11%)
Aug 18, 2005	14.94	14.97	14.55	14.59	1,861,570	-0.37(-2.49%)
Aug 17, 2005	15.04	15.04	14.91	14.97	1,098,449	+0.11(+0.74%)
Aug 16, 2005	15.41	15.41	14.81	14.86	2,750,417	-0.31(-2.06%)
Aug 15, 2005	15.06	15.27	14.92	15.17	815,933	+0.38(+2.59%)
Aug 12, 2005	14.40	14.83	14.29	14.79	1,829,408	-0.03(-0.18%)
Aug 11, 2005	15.36	15.46	14.64	14.81	5,283,191	-0.54(-3.49%)
Aug 10, 2005	15.44	15.61	15.27	15.35	2,453,099	+0.13(+0.83%)
Aug 09, 2005	14.81	15.24	14.78	15.22	1,458,812	+0.50(+3.42%)
Aug 08, 2005	14.80	14.92	14.23	14.72	641,965	+0.10(+0.71%)
Aug 05, 2005	14.88	14.88	14.53	14.62	788,887	-0.02(-0.15%)
Aug 04, 2005	14.85	14.92	14.62	14.64	2,051,071	-0.13(-0.89%)
Aug 03, 2005	14.94	15.00	14.72	14.77	3,194,292	+0.15(+1.01%)
Aug 02, 2005	14.40	14.65	14.37	14.62	2,394,074	+0.43(+3.05%)
Aug 01, 2005	14.00	14.27	13.93	14.19	2,005,935	+0.31(+2.21%)
Jul 29, 2005	14.06	14.12	13.86	13.88	2,878,517	-0.01(-0.04%)
Jul 28, 2005	13.63	13.98	13.63	13.89	3,168,160	+0.36(+2.63%)
Jul 27, 2005	13.30	13.57	13.11	13.53	1,559,501	+0.28(+2.15%)
Jul 26, 2005	12.86	13.27	12.86	13.25	4,183,645	+0.31(+2.37%)
Jul 25, 2005	13.21	13.36	12.94	12.94	3,713,273	-0.77(-5.63%)
Jul 22, 2005	13.91	13.95	13.63	13.71	959,566	-0.30(-2.11%)
Jul 21, 2005	14.07	14.11	13.88	14.01	1,168,986	+0.05(+0.39%)
Jul 20, 2005	13.60	14.00	13.55	13.95	790,715	+0.19(+1.35%)
Jul 19, 2005	13.57	13.78	13.57	13.77	1,674,810	+0.03(+0.20%)
Jul 18, 2005	13.62	13.80	13.60	13.74	460,869	+0.02(+0.16%)
Jul 15, 2005	13.75	13.83	13.70	13.72	894,328	-0.24(-1.72%)
Jul 14, 2005	14.12	14.13	13.88	13.96	1,375,665	+0.00(+0.00%)
Jul 13, 2005	13.96	14.10	13.92	13.96	2,514,317	+0.07(+0.47%)
Jul 12, 2005	13.71	13.93	13.71	13.89	911,506	+0.19(+1.36%)
Jul 11, 2005	13.57	13.74	13.57	13.71	2,891,126	+0.27(+2.04%)
Jul 08, 2005	13.43	13.53	13.34	13.43	1,861,387	+0.09(+0.70%)
Jul 07, 2005	13.10	13.35	13.09	13.34	921,374	+0.09(+0.66%)
Jul 06, 2005	13.21	13.35	13.12	13.25	2,511,210	-0.10(-0.74%)
Jul 05, 2005	13.39	13.59	13.28	13.35	1,019,322	-0.27(-2.01%)
Jul 01, 2005	13.66	13.70	13.60	13.63	670,472	+0.04(+0.32%)
Jun 30, 2005	13.59	13.67	13.49	13.58	499,610	+0.02(+0.12%)
Jun 29, 2005	13.66	13.67	13.49	13.57	459,225	+0.07(+0.49%)
Jun 28, 2005	13.36	13.57	13.36	13.50	680,157	+0.07(+0.53%)
Jun 27, 2005	12.97	13.49	12.97	13.43	928,683	+0.33(+2.51%)
Jun 24, 2005	13.14	13.21	13.03	13.10	2,733,605	-0.04(-0.29%)
Jun 23, 2005	13.43	13.50	13.13	13.14	3,557,761	-0.35(-2.60%)
Jun 22, 2005	13.63	13.63	13.37	13.49	2,267,070	-0.08(-0.60%)
Jun 21, 2005	13.69	13.76	13.47	13.57	2,050,889	-0.05(-0.40%)
Jun 20, 2005	13.69	13.70	13.54	13.63	1,529,166	-0.07(-0.48%)
Jun 17, 2005	13.67	13.79	13.63	13.69	1,886,240	+0.20(+1.46%)
Jun 16, 2005	13.35	13.51	13.26	13.49	1,451,868	+0.36(+2.71%)
Jun 15, 2005	12.88	13.18	12.86	13.14	2,292,471	-0.11(-0.83%)
Jun 14, 2005	12.86	13.25	12.58	13.25	2,913,786	+0.42(+3.28%)
Jun 13, 2005	12.91	12.95	12.78	12.83	455,935	+0.08(+0.60%)
Jun 10, 2005	12.48	12.79	12.48	12.75	1,039,241	+0.26(+2.10%)
Jun 09, 2005	12.38	12.56	12.32	12.49	1,995,153	-0.20(-1.55%)
Jun 08, 2005	12.91	12.97	12.65	12.68	1,372,558	-0.07(-0.52%)
Jun 07, 2005	12.81	13.00	12.73	12.75	1,784,454	-0.30(-2.31%)
Jun 06, 2005	12.96	13.11	12.77	13.05	1,059,891	-0.41(-3.05%)
Jun 03, 2005	13.63	13.63	13.35	13.46	952,257	-0.03(-0.20%)
Jun 02, 2005	13.20	13.58	13.18	13.49	2,206,400	+0.34(+2.62%)
Jun 01, 2005	12.89	13.22	12.89	13.14	1,912,555	+0.13(+0.97%)
May 31, 2005	13.31	13.31	12.86	13.02	2,458,216	-0.05(-0.38%)
May 27, 2005	12.88	13.10	12.85	13.07	1,275,889	+0.26(+2.01%)
May 26, 2005	12.67	12.83	12.67	12.81	999,221	+0.17(+1.34%)
May 25, 2005	12.70	12.72	12.59	12.64	2,318,968	-0.02(-0.17%)
May 24, 2005	12.39	12.66	12.36	12.66	1,882,220	+0.19(+1.49%)
May 23, 2005	12.47	12.55	12.43	12.48	2,033,894	-0.03(-0.22%)
May 20, 2005	12.59	12.59	12.44	12.50	638,127	-0.15(-1.17%)
May 19, 2005	12.60	12.65	12.44	12.65	1,036,865	+0.08(+0.61%)
May 18, 2005	12.39	12.59	12.35	12.58	879,161	+0.39(+3.19%)
May 17, 2005	11.78	12.26	11.78	12.19	628,807	+0.06(+0.50%)
May 16, 2005	11.80	12.15	11.80	12.13	893,415	+0.25(+2.12%)
May 13, 2005	11.92	12.09	11.77	11.87	1,600,252	-0.22(-1.81%)
May 12, 2005	12.49	12.49	11.97	12.09	1,389,553	-0.41(-3.28%)
May 11, 2005	12.39	12.50	12.15	12.50	1,320,478	+0.03(+0.22%)
May 10, 2005	12.81	12.81	12.40	12.48	942,389	-0.43(-3.31%)
May 09, 2005	12.82	12.90	12.71	12.90	1,359,949	+0.11(+0.86%)
May 06, 2005	12.83	12.91	12.70	12.79	1,143,768	+0.15(+1.21%)
May 05, 2005	12.67	12.81	12.45	12.64	1,627,481	-0.01(-0.09%)
May 04, 2005	12.33	12.68	12.27	12.65	1,041,434	+0.48(+3.91%)
May 03, 2005	12.11	12.29	12.04	12.18	1,139,565	+0.07(+0.59%)
May 02, 2005	12.01	12.16	11.84	12.10	879,892	+0.15(+1.24%)
Apr 29, 2005	12.01	12.03	11.71	11.96	765,131	+0.14(+1.16%)
Apr 28, 2005	12.22	12.26	11.79	11.82	920,277	-0.54(-4.34%)
Apr 27, 2005	12.36	12.41	12.20	12.36	562,655	-0.02(-0.13%)
Apr 26, 2005	12.32	12.53	12.32	12.37	844,989	-0.06(-0.48%)
Apr 25, 2005	12.11	12.43	12.09	12.43	835,669	+0.32(+2.62%)
Apr 22, 2005	12.51	12.51	11.98	12.12	1,131,525	-0.17(-1.38%)
Apr 21, 2005	11.97	12.31	11.97	12.29	1,081,819	+0.27(+2.28%)
Apr 20, 2005	12.26	12.39	11.98	12.01	1,766,911	-0.21(-1.70%)
Apr 19, 2005	11.95	12.23	11.92	12.22	2,121,244	+0.42(+3.52%)
Apr 18, 2005	11.54	11.80	11.49	11.80	2,433,729	+0.22(+1.89%)
Apr 15, 2005	11.90	12.00	11.58	11.58	2,261,222	-0.34(-2.89%)
Apr 14, 2005	12.43	12.43	11.93	11.93	2,870,842	-0.64(-5.09%)
Apr 13, 2005	12.72	12.77	12.50	12.57	1,233,493	-0.13(-0.99%)
Apr 12, 2005	12.55	12.72	12.31	12.70	2,179,720	+0.10(+0.78%)
Apr 11, 2005	12.62	12.62	12.51	12.60	312,850	+0.06(+0.48%)
Apr 08, 2005	12.58	12.71	12.53	12.54	579,102	-0.12(-0.91%)
Apr 07, 2005	12.44	12.65	12.42	12.65	656,036	+0.21(+1.72%)
Apr 06, 2005	12.50	12.64	12.39	12.44	995,932	+0.07(+0.53%)
Apr 05, 2005	12.71	12.75	12.37	12.37	1,517,288	-0.13(-1.01%)
Apr 04, 2005	12.41	12.56	12.41	12.50	2,269,080	-0.20(-1.55%)
Apr 01, 2005	12.81	12.90	12.59	12.70	2,270,725	+0.23(+1.84%)
Mar 31, 2005	12.55	12.64	12.37	12.47	1,816,251	+0.13(+1.06%)
Mar 30, 2005	12.03	12.37	12.01	12.33	3,851,790	+0.40(+3.39%)
Mar 29, 2005	12.28	12.28	11.88	11.93	2,324,816	-0.15(-1.27%)
Mar 28, 2005	12.20	12.24	12.00	12.08	1,011,647	-0.16(-1.34%)
Mar 24, 2005	12.21	12.39	12.18	12.25	3,092,689	+0.27(+2.29%)
Mar 23, 2005	12.36	12.41	11.97	11.97	2,502,622	-0.31(-2.54%)
Mar 22, 2005	12.73	12.98	12.18	12.29	3,138,008	-0.37(-2.90%)
Mar 21, 2005	12.72	12.81	12.62	12.65	1,378,406	-0.18(-1.41%)
Mar 18, 2005	13.03	13.04	12.75	12.83	691,670	-0.18(-1.39%)
Mar 17, 2005	12.50	13.02	12.48	13.01	1,780,982	+0.37(+2.94%)
Mar 16, 2005	12.39	12.70	12.37	12.64	2,464,064	+0.14(+1.14%)
Mar 15, 2005	12.76	12.83	12.45	12.50	2,146,096	-0.26(-2.06%)
Mar 14, 2005	12.82	12.89	12.53	12.76	4,132,661	-0.29(-2.22%)
Mar 11, 2005	13.49	13.49	12.94	13.05	1,709,348	-0.10(-0.75%)
Mar 10, 2005	13.34	13.37	12.97	13.15	2,490,744	-0.20(-1.48%)
Mar 09, 2005	13.54	13.71	13.30	13.35	1,469,776	-0.37(-2.71%)
Mar 08, 2005	13.76	13.83	13.60	13.72	1,430,670	-0.21(-1.53%)
Mar 07, 2005	14.10	14.15	13.89	13.93	1,975,783	-0.04(-0.31%)
Mar 04, 2005	13.82	14.01	13.80	13.98	2,074,279	+0.36(+2.65%)
Mar 03, 2005	13.73	13.79	13.42	13.62	1,997,529	+0.08(+0.57%)
Mar 02, 2005	13.17	13.56	13.17	13.54	2,184,654	+0.19(+1.39%)
Mar 01, 2005	13.61	13.68	13.30	13.35	2,269,994	-0.36(-2.63%)
Feb 28, 2005	14.22	14.22	13.64	13.71	2,539,352	-0.18(-1.26%)
Feb 25, 2005	13.80	13.94	13.73	13.89	1,647,947	+0.10(+0.71%)
Feb 24, 2005	13.69	13.81	13.63	13.79	2,257,568	+0.43(+3.24%)
Feb 23, 2005	13.36	13.46	13.25	13.36	1,226,001	+0.31(+2.35%)
Feb 22, 2005	13.04	13.38	13.02	13.05	2,368,856	-0.02(-0.13%)
Feb 18, 2005	13.12	13.19	13.02	13.07	1,321,391	-0.06(-0.46%)
Feb 17, 2005	13.07	13.22	13.04	13.13	1,462,101	+0.22(+1.70%)
Feb 16, 2005	12.79	12.91	12.75	12.91	1,060,804	+0.01(+0.04%)
Feb 15, 2005	12.89	12.95	12.86	12.90	1,181,413	+0.01(+0.09%)
Feb 14, 2005	12.89	12.97	12.81	12.89	1,608,476	+0.16(+1.29%)
Feb 11, 2005	12.59	12.80	12.50	12.73	1,091,870	+0.16(+1.26%)
Feb 10, 2005	12.53	12.59	12.45	12.57	1,525,512	-0.07(-0.56%)
Feb 09, 2005	12.48	12.74	12.48	12.64	1,251,585	+0.05(+0.39%)
Feb 08, 2005	12.51	12.64	12.49	12.59	1,287,950	+0.02(+0.13%)
Feb 07, 2005	12.42	12.58	12.37	12.58	1,173,372	+0.26(+2.13%)
Feb 04, 2005	12.22	12.44	12.21	12.31	2,706,559	+0.20(+1.67%)
Feb 03, 2005	11.97	12.11	11.92	12.11	1,743,338	+0.13(+1.10%)
Feb 02, 2005	11.77	12.01	11.77	11.98	1,056,601	+0.18(+1.48%)
Feb 01, 2005	11.72	11.89	11.72	11.80	785,964	+0.02(+0.14%)
Jan 31, 2005	11.64	11.83	11.63	11.79	727,487	+0.29(+2.52%)
Jan 28, 2005	11.47	11.50	11.36	11.50	1,207,362	+0.07(+0.57%)
Jan 27, 2005	11.52	11.54	11.39	11.43	1,515,278	-0.22(-1.92%)
Jan 26, 2005	11.55	11.69	11.54	11.66	1,013,475	+0.20(+1.77%)
Jan 25, 2005	11.55	11.63	11.45	11.45	1,411,117	-0.01(-0.05%)
Jan 24, 2005	11.44	11.52	11.38	11.46	700,259	+0.19(+1.70%)
Jan 21, 2005	11.17	11.34	11.09	11.27	2,287,902	+0.43(+3.99%)
Jan 20, 2005	11.10	11.10	10.84	10.84	2,975,735	-0.34(-3.08%)
Jan 19, 2005	11.37	11.40	11.18	11.18	2,143,721	-0.13(-1.16%)
Jan 18, 2005	11.24	11.36	11.18	11.31	2,611,717	-0.25(-2.13%)
Jan 14, 2005	11.34	11.59	11.33	11.56	1,545,430	+0.15(+1.34%)
Jan 13, 2005	11.30	11.46	11.29	11.40	1,063,363	+0.13(+1.16%)
Jan 12, 2005	11.19	11.33	10.97	11.27	2,684,082	+0.13(+1.13%)
Jan 11, 2005	11.17	11.25	11.05	11.15	2,399,556	-0.09(-0.83%)
Jan 10, 2005	11.35	11.38	11.14	11.24	1,339,300	-0.06(-0.53%)
Jan 07, 2005	11.33	11.39	11.14	11.30	2,026,584	+0.15(+1.37%)
Jan 06, 2005	11.22	11.28	11.02	11.15	4,204,478	-0.10(-0.88%)
Jan 05, 2005	11.41	11.49	11.23	11.25	2,165,101	-0.10(-0.87%)
Jan 04, 2005	11.88	11.88	11.27	11.34	7,822,361	-0.51(-4.29%)
Jan 03, 2005	12.21	12.24	11.85	11.85	2,570,235	-0.32(-2.65%)
Dec 31, 2004	12.15	12.23	12.14	12.18	1,089,312	+0.04(+0.32%)
Dec 30, 2004	12.16	12.16	12.07	12.14	772,075	+0.04(+0.36%)
Dec 29, 2004	12.04	12.15	12.00	12.09	769,517	+0.06(+0.50%)
Dec 28, 2004	11.92	12.04	11.87	12.03	938,734	+0.15(+1.24%)
Dec 27, 2004	11.86	11.93	11.85	11.89	753,801	+0.04(+0.37%)
Dec 23, 2004	11.68	11.85	11.67	11.84	613,274	-0.17(-1.41%)
Dec 22, 2004	11.98	12.06	11.90	12.01	1,431,949	-0.02(-0.18%)
Dec 21, 2004	11.83	12.04	11.82	12.03	729,680	+0.16(+1.34%)
Dec 20, 2004	11.75	11.88	11.75	11.87	866,917	+0.17(+1.45%)
Dec 17, 2004	11.78	11.79	11.66	11.71	457,397	-0.01(-0.05%)
Dec 16, 2004	11.69	11.77	11.63	11.71	637,579	+0.03(+0.23%)
Dec 15, 2004	11.62	11.71	11.55	11.68	1,124,946	+0.14(+1.18%)
Dec 14, 2004	11.52	11.56	11.44	11.55	391,428	+0.10(+0.86%)
Dec 13, 2004	11.33	11.45	11.31	11.45	590,249	+0.24(+2.15%)
Dec 10, 2004	11.02	11.24	11.02	11.21	1,192,194	+0.21(+1.94%)
Dec 09, 2004	11.04	11.10	10.84	10.99	1,843,662	-0.30(-2.66%)
Dec 08, 2004	11.10	11.29	11.04	11.29	1,049,657	+0.09(+0.78%)
Dec 07, 2004	11.44	11.50	11.21	11.21	1,324,681	-0.45(-3.85%)
Dec 06, 2004	11.60	11.66	11.55	11.66	525,925	+0.02(+0.19%)
Dec 03, 2004	11.60	11.66	11.57	11.63	3,125,399	+0.21(+1.87%)
Dec 02, 2004	11.52	11.53	11.36	11.42	756,725	-0.13(-1.09%)
Dec 01, 2004	11.49	11.60	11.46	11.55	989,901	+0.14(+1.20%)
Nov 30, 2004	11.27	11.41	11.27	11.41	1,318,285	+0.30(+2.71%)
Nov 29, 2004	11.18	11.22	11.06	11.11	1,461,553	-0.15(-1.31%)
Nov 26, 2004	11.09	11.27	11.09	11.26	470,372	+0.37(+3.37%)
Nov 24, 2004	10.92	10.99	10.86	10.89	454,656	+0.03(+0.25%)
Nov 23, 2004	10.94	10.94	10.84	10.86	424,504	-0.16(-1.44%)
Nov 22, 2004	10.79	11.02	10.68	11.02	407,327	+0.27(+2.49%)
Nov 19, 2004	10.80	10.81	10.64	10.75	1,437,248	-0.08(-0.71%)
Nov 18, 2004	10.90	10.90	10.68	10.83	351,774	-0.13(-1.15%)
Nov 17, 2004	10.94	10.98	10.90	10.96	388,870	+0.27(+2.51%)
Nov 16, 2004	10.81	10.81	10.66	10.69	996,114	-0.26(-2.35%)
Nov 15, 2004	10.94	11.00	10.86	10.94	771,893	+0.03(+0.30%)
Nov 12, 2004	10.67	10.92	10.67	10.91	999,586	+0.25(+2.36%)
Nov 11, 2004	10.57	10.66	10.56	10.66	1,116,540	+0.04(+0.41%)
Nov 10, 2004	10.63	10.65	10.56	10.62	277,764	+0.10(+0.99%)
Nov 09, 2004	10.37	10.51	10.37	10.51	1,736,942	+0.07(+0.68%)
Nov 08, 2004	10.48	10.52	10.35	10.44	478,595	-0.18(-1.65%)
Nov 05, 2004	10.65	10.70	10.55	10.62	890,673	-0.02(-0.15%)
Nov 04, 2004	10.56	10.66	10.54	10.63	1,933,021	+0.13(+1.19%)
Nov 03, 2004	10.59	10.60	10.49	10.51	1,608,841	+0.14(+1.32%)
Nov 02, 2004	10.39	10.51	10.36	10.37	1,097,718	+0.01(+0.11%)
Nov 01, 2004	10.22	10.36	10.21	10.36	1,806,748	+0.08(+0.74%)
Oct 29, 2004	10.21	10.30	10.18	10.28	921,374	+0.12(+1.18%)
Oct 28, 2004	10.19	10.25	10.12	10.16	284,525	-0.11(-1.12%)
Oct 27, 2004	10.25	10.33	10.18	10.28	527,021	+0.09(+0.86%)
Oct 26, 2004	10.07	10.19	10.03	10.19	438,392	+0.13(+1.31%)
Oct 25, 2004	9.987	10.08	9.954	10.06	575,265	-0.07(-0.65%)
Oct 22, 2004	10.39	10.40	10.07	10.12	680,705	-0.10(-1.02%)
Oct 21, 2004	10.09	10.27	10.09	10.23	590,980	+0.20(+1.96%)
Oct 20, 2004	9.910	10.03	9.823	10.03	936,176	+0.00(+0.00%)
Oct 19, 2004	10.30	10.39	9.976	10.03	576,544	-0.30(-2.86%)
Oct 18, 2004	10.30	10.34	10.18	10.33	597,559	+0.03(+0.32%)
Oct 15, 2004	10.08	10.29	10.08	10.29	648,360	+0.28(+2.79%)
Oct 14, 2004	9.981	10.09	9.954	10.01	975,647	-0.16(-1.56%)
Oct 13, 2004	10.48	10.48	10.05	10.17	1,410,934	-0.34(-3.28%)
Oct 12, 2004	10.59	10.59	10.42	10.52	912,785	-0.14(-1.28%)
Oct 11, 2004	10.66	10.67	10.58	10.65	200,465	+0.04(+0.36%)
Oct 08, 2004	10.73	10.73	10.58	10.62	798,390	+0.05(+0.52%)
Oct 07, 2004	10.54	10.62	10.48	10.56	508,016	-0.07(-0.62%)
Oct 06, 2004	10.66	10.68	10.56	10.63	514,412	-0.08(-0.77%)
Oct 05, 2004	10.64	10.76	10.59	10.71	1,928,088	+0.05(+0.46%)
Oct 04, 2004	10.57	10.67	10.56	10.66	2,059,843	+0.20(+1.88%)

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.