MSCI EAFE ETF (NY: EFA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.16	33.21	33.02	33.05	6,096,429	-0.16(-0.48%)
Jul 28, 2005	33.03	33.24	32.93	33.21	4,992,885	+0.23(+0.69%)
Jul 27, 2005	32.84	33.01	32.72	32.99	3,688,874	+0.37(+1.15%)
Jul 26, 2005	32.64	32.72	32.56	32.61	4,498,738	-0.10(-0.30%)
Jul 25, 2005	32.70	32.80	32.66	32.71	4,430,012	-0.09(-0.28%)
Jul 22, 2005	32.85	32.85	32.62	32.80	2,627,121	-0.03(-0.09%)
Jul 21, 2005	32.88	33.03	32.67	32.83	4,693,981	+0.07(+0.21%)
Jul 20, 2005	32.53	32.90	32.32	32.77	4,380,548	+0.22(+0.68%)
Jul 19, 2005	32.40	32.62	32.34	32.55	3,049,438	+0.07(+0.23%)
Jul 18, 2005	32.56	32.63	32.47	32.47	3,153,753	-0.09(-0.28%)
Jul 15, 2005	32.53	32.66	32.47	32.56	3,904,359	-0.09(-0.26%)
Jul 14, 2005	32.75	32.84	32.54	32.65	4,425,767	+0.09(+0.28%)
Jul 13, 2005	32.58	32.65	32.46	32.56	8,400,159	-0.26(-0.80%)
Jul 12, 2005	32.70	32.89	32.59	32.82	2,742,862	+0.34(+1.04%)
Jul 11, 2005	32.34	32.56	32.25	32.48	4,131,108	+0.23(+0.72%)
Jul 08, 2005	31.87	32.25	31.82	32.25	6,864,992	+0.43(+1.35%)
Jul 07, 2005	31.41	31.91	31.39	31.82	8,043,793	-0.18(-0.55%)
Jul 06, 2005	32.07	32.17	31.93	32.00	2,998,669	-0.09(-0.27%)
Jul 05, 2005	31.88	32.13	31.82	32.09	6,023,784	+0.04(+0.11%)
Jul 01, 2005	32.21	32.25	32.02	32.05	4,623,458	-0.04(-0.13%)
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%)