South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.20	20.26	20.11	20.12	51,396	+0.04(+0.22%)
Jan 28, 2005	20.03	20.08	19.96	20.08	28,101	+0.42(+2.12%)
Jan 27, 2005	20.16	20.23	19.65	19.66	148,272	-0.22(-1.13%)
Jan 26, 2005	19.76	19.91	19.76	19.89	67,665	+0.37(+1.91%)
Jan 25, 2005	19.94	19.94	19.50	19.51	137,179	-0.44(-2.20%)
Jan 24, 2005	19.82	20.01	19.75	19.95	164,911	+0.37(+1.89%)
Jan 21, 2005	19.40	19.63	19.33	19.58	66,556	+0.48(+2.52%)
Jan 20, 2005	19.11	19.17	19.01	19.10	108,708	+0.07(+0.37%)
Jan 19, 2005	19.32	19.38	19.03	19.03	126,456	-0.28(-1.47%)
Jan 18, 2005	19.24	19.34	19.15	19.31	107,968	-0.54(-2.72%)
Jan 14, 2005	19.89	20.04	19.85	19.85	39,194	+0.11(+0.55%)
Jan 13, 2005	20.05	20.05	19.74	19.75	37,345	-0.49(-2.43%)
Jan 12, 2005	20.08	20.24	20.05	20.24	65,816	+0.13(+0.65%)
Jan 11, 2005	20.12	20.12	19.93	20.11	117,952	-0.09(-0.47%)
Jan 10, 2005	19.99	20.35	19.95	20.20	163,432	+0.35(+1.79%)
Jan 07, 2005	19.85	19.88	19.77	19.85	424,109	+0.11(+0.53%)
Jan 06, 2005	19.80	19.88	19.63	19.74	230,357	-0.60(-2.94%)
Jan 05, 2005	20.51	20.51	20.16	20.34	162,322	-0.57(-2.72%)
Jan 04, 2005	21.20	21.28	20.84	20.91	215,937	-0.81(-3.72%)
Jan 03, 2005	21.37	21.78	21.37	21.72	149,381	+0.25(+1.18%)
Dec 31, 2004	21.42	21.54	21.42	21.46	31,799	-0.01(-0.05%)
Dec 30, 2004	21.37	21.51	21.31	21.47	32,538	+0.17(+0.80%)
Dec 29, 2004	21.28	21.38	21.21	21.30	231,097	-0.18(-0.86%)
Dec 28, 2004	21.32	21.49	21.32	21.49	77,648	+0.22(+1.04%)
Dec 27, 2004	21.20	21.27	21.17	21.27	50,656	-0.05(-0.22%)
Dec 23, 2004	21.24	21.37	21.24	21.31	320,208	-0.41(-1.89%)
Dec 22, 2004	21.45	21.73	21.41	21.72	226,290	+0.30(+1.39%)
Dec 21, 2004	21.23	21.45	21.19	21.42	130,893	+0.36(+1.71%)
Dec 20, 2004	20.96	21.11	20.96	21.07	73,581	+0.19(+0.93%)
Dec 17, 2004	20.79	20.87	20.72	20.87	26,622	+0.19(+0.94%)
Dec 16, 2004	21.05	21.05	20.68	20.68	52,875	-0.42(-2.00%)
Dec 15, 2004	20.77	21.10	20.77	21.10	124,237	+0.29(+1.38%)
Dec 14, 2004	20.61	20.87	20.58	20.81	114,994	+0.20(+0.98%)
Dec 13, 2004	20.45	20.64	20.39	20.61	127,196	+0.46(+2.28%)
Dec 10, 2004	19.94	20.22	19.90	20.15	51,765	-0.15(-0.72%)
Dec 09, 2004	20.04	20.29	20.03	20.29	231,467	+0.34(+1.68%)
Dec 08, 2004	19.95	20.08	19.92	19.96	198,928	-0.36(-1.76%)
Dec 07, 2004	20.64	20.64	20.32	20.32	146,793	-0.39(-1.87%)
Dec 06, 2004	20.70	20.81	20.54	20.70	151,969	-0.32(-1.52%)
Dec 03, 2004	20.72	21.02	20.65	21.02	67,295	+0.15(+0.70%)
Dec 02, 2004	20.92	20.96	20.69	20.88	81,716	-0.21(-1.01%)
Dec 01, 2004	20.87	21.09	20.83	21.09	299,872	+0.12(+0.58%)
Nov 30, 2004	21.04	21.05	20.88	20.97	164,171	-0.12(-0.59%)
Nov 29, 2004	20.88	21.09	20.81	21.09	207,063	+0.64(+3.15%)
Nov 26, 2004	20.45	20.46	20.39	20.45	61,009	+0.50(+2.49%)
Nov 24, 2004	19.84	19.95	19.80	19.95	88,741	+0.25(+1.26%)
Nov 23, 2004	19.72	19.72	19.63	19.70	77,648	-0.06(-0.33%)
Nov 22, 2004	19.68	19.77	19.64	19.77	85,043	+0.02(+0.12%)
Nov 19, 2004	19.77	19.78	19.72	19.74	96,136	+0.01(+0.03%)
Nov 18, 2004	19.66	19.77	19.62	19.74	83,195	-0.11(-0.57%)
Nov 17, 2004	19.72	19.89	19.72	19.85	79,497	+0.27(+1.40%)
Nov 16, 2004	19.46	19.58	19.43	19.58	52,135	-0.00(-0.02%)
Nov 15, 2004	19.50	19.58	19.49	19.58	93,917	+0.27(+1.37%)
Nov 12, 2004	19.20	19.33	19.17	19.32	109,447	+0.04(+0.22%)
Nov 11, 2004	19.23	19.29	19.22	19.27	43,631	+0.21(+1.08%)
Nov 10, 2004	19.16	19.16	19.04	19.07	88,741	+0.00(+0.01%)
Nov 09, 2004	18.99	19.10	18.97	19.06	26,992	+0.16(+0.84%)
Nov 08, 2004	18.93	19.00	18.90	18.90	106,119	-0.20(-1.05%)
Nov 05, 2004	18.97	19.10	18.97	19.10	31,429	+0.19(+0.99%)
Nov 04, 2004	18.81	18.93	18.76	18.92	145,314	+0.19(+1.01%)
Nov 03, 2004	18.62	18.77	18.62	18.73	41,042	+0.24(+1.30%)
Nov 02, 2004	18.49	18.53	18.43	18.49	37,715	-0.09(-0.48%)
Nov 01, 2004	18.57	18.62	18.54	18.58	99,094	+0.08(+0.44%)
Oct 29, 2004	18.44	18.50	18.30	18.50	92,069	+0.05(+0.28%)
Oct 28, 2004	18.34	18.51	18.34	18.44	18,487	-0.04(-0.23%)
Oct 27, 2004	18.54	18.59	18.47	18.49	111,296	+0.10(+0.54%)
Oct 26, 2004	18.17	18.39	18.16	18.39	146,793	+0.34(+1.86%)
Oct 25, 2004	18.15	18.17	17.97	18.05	63,967	-0.03(-0.19%)
Oct 22, 2004	18.12	18.18	18.09	18.09	20,336	+0.09(+0.50%)
Oct 21, 2004	17.93	18.03	17.89	18.00	30,319	+0.20(+1.13%)
Oct 20, 2004	17.73	17.80	17.68	17.80	68,035	-0.06(-0.36%)
Oct 19, 2004	17.89	17.90	17.81	17.86	74,690	-0.03(-0.15%)
Oct 18, 2004	17.88	17.91	17.78	17.89	22,924	+0.12(+0.70%)
Oct 15, 2004	17.54	17.76	17.54	17.76	45,849	+0.40(+2.29%)
Oct 14, 2004	17.21	17.41	17.21	17.37	5,546	+0.17(+0.99%)
Oct 13, 2004	17.07	17.20	17.00	17.20	49,917	-0.23(-1.33%)
Oct 12, 2004	17.42	17.48	17.35	17.43	64,707	-0.29(-1.63%)
Oct 11, 2004	17.85	17.85	17.70	17.72	120,540	-0.10(-0.55%)
Oct 08, 2004	17.78	17.86	17.78	17.81	11,832	+0.19(+1.11%)
Oct 07, 2004	17.68	17.69	17.62	17.62	25,882	-0.06(-0.34%)
Oct 06, 2004	17.61	17.69	17.61	17.68	38,084	+0.18(+1.02%)
Oct 05, 2004	17.38	17.51	17.38	17.50	14,420	-0.11(-0.64%)
Oct 04, 2004	17.61	17.66	17.59	17.61	234,794	-0.12(-0.69%)
Oct 01, 2004	17.63	17.74	17.61	17.74	66,186	+0.16(+0.89%)
Sep 30, 2004	17.53	17.65	17.51	17.58	54,723	-0.02(-0.14%)
Sep 29, 2004	17.50	17.60	17.50	17.60	21,815	+0.05(+0.26%)
Sep 28, 2004	17.39	17.59	17.39	17.56	17,378	+0.28(+1.60%)
Sep 27, 2004	17.26	17.30	17.19	17.28	6,655	-0.07(-0.42%)
Sep 24, 2004	17.36	17.37	17.29	17.35	48,438	+0.06(+0.38%)
Sep 23, 2004	17.39	17.39	17.29	17.29	29,210	+0.16(+0.92%)
Sep 22, 2004	17.12	17.19	17.10	17.13	63,228	-0.27(-1.52%)
Sep 21, 2004	17.28	17.44	17.26	17.40	73,581	+0.35(+2.05%)
Sep 20, 2004	17.01	17.08	16.97	17.05	36,975	+0.09(+0.54%)
Sep 17, 2004	16.86	16.96	16.85	16.96	15,899	+0.13(+0.77%)
Sep 16, 2004	16.60	16.83	16.60	16.83	121,279	+0.30(+1.83%)
Sep 15, 2004	16.60	16.60	16.49	16.52	50,286	-0.20(-1.21%)
Sep 14, 2004	16.77	16.85	16.64	16.73	3,327	+0.21(+1.26%)
Sep 13, 2004	16.57	16.60	16.51	16.52	29,580	-0.05(-0.29%)
Sep 10, 2004	16.42	16.61	16.38	16.57	73,581	+0.35(+2.19%)
Sep 09, 2004	16.15	16.22	16.15	16.21	6,285	+0.07(+0.44%)
Sep 08, 2004	16.11	16.14	16.11	16.14	4,806	-0.04(-0.22%)
Sep 07, 2004	16.15	16.18	16.11	16.18	15,159	-0.18(-1.09%)
Sep 03, 2004	16.27	16.36	16.25	16.36	67,665	-0.05(-0.33%)
Sep 02, 2004	16.38	16.46	16.35	16.41	11,462	+0.22(+1.39%)
Sep 01, 2004	16.26	16.27	16.17	16.19	96,136	-0.14(-0.83%)
Aug 31, 2004	16.15	16.32	16.15	16.32	73,211	+0.21(+1.29%)
Aug 30, 2004	16.08	16.13	16.08	16.11	2,218	+0.08(+0.52%)
Aug 27, 2004	16.05	16.05	15.99	16.03	63,967	-0.12(-0.74%)
Aug 26, 2004	16.09	16.15	16.09	16.15	24,403	+0.11(+0.71%)
Aug 25, 2004	15.80	16.04	15.80	16.03	34,757	+0.24(+1.52%)
Aug 24, 2004	15.94	15.97	15.79	15.79	17,378	-0.33(-2.03%)
Aug 23, 2004	16.06	16.12	16.06	16.12	282,123	+0.03(+0.18%)
Aug 20, 2004	15.87	16.09	15.87	16.09	32,168	+0.24(+1.50%)
Aug 19, 2004	15.95	16.01	15.80	15.85	42,891	-0.04(-0.22%)
Aug 18, 2004	15.86	15.89	15.84	15.89	13,680	-0.09(-0.56%)
Aug 17, 2004	15.85	16.02	15.85	15.98	43,261	+0.08(+0.51%)
Aug 16, 2004	15.82	15.90	15.82	15.90	50,286	+0.20(+1.26%)
Aug 13, 2004	15.70	15.71	15.63	15.70	241,080	+0.07(+0.47%)
Aug 12, 2004	15.56	15.63	15.55	15.63	76,909	+0.06(+0.42%)
Aug 11, 2004	15.64	15.64	15.56	15.56	4,437	-0.23(-1.47%)
Aug 10, 2004	15.78	15.79	15.75	15.79	42,891	-0.10(-0.63%)
Aug 09, 2004	15.94	15.96	15.89	15.89	56,942	+0.04(+0.22%)
Aug 06, 2004	15.89	15.90	15.85	15.86	2,958	+0.06(+0.41%)
Aug 05, 2004	15.87	15.87	15.79	15.79	11,092	-0.18(-1.12%)
Aug 04, 2004	15.86	16.00	15.86	15.97	37,345	+0.15(+0.92%)
Aug 03, 2004	15.77	15.88	15.76	15.83	6,655	+0.21(+1.32%)
Aug 02, 2004	15.66	15.66	15.55	15.62	49,177	-0.05(-0.31%)
Jul 30, 2004	15.79	15.79	15.60	15.67	7,764	+0.16(+1.03%)
Jul 29, 2004	15.52	15.52	15.48	15.51	8,504	-0.02(-0.14%)
Jul 28, 2004	15.42	15.53	15.42	15.53	15,899	+0.20(+1.32%)
Jul 27, 2004	15.27	15.33	15.26	15.33	15,159	+0.08(+0.51%)
Jul 26, 2004	15.40	15.40	15.21	15.25	28,101	-0.03(-0.20%)
Jul 23, 2004	15.35	15.35	15.28	15.28	48,068	-0.34(-2.16%)
Jul 22, 2004	15.62	15.62	15.62	15.62	130,893	+0.08(+0.50%)
Jul 21, 2004	15.75	15.75	15.54	15.54	3,697	-0.21(-1.32%)
Jul 20, 2004	15.82	15.84	15.73	15.75	17,008	-0.20(-1.26%)
Jul 19, 2004	15.93	16.03	15.91	15.95	55,463	-0.02(-0.12%)
Jul 16, 2004	16.01	16.01	15.88	15.97	8,504	+0.12(+0.77%)
Jul 15, 2004	15.87	15.87	15.78	15.85	81,346	-0.03(-0.19%)
Jul 14, 2004	15.77	15.98	15.77	15.88	42,891	+0.12(+0.76%)
Jul 13, 2004	15.76	15.76	15.76	15.76	2,218	-0.08(-0.50%)
Jul 12, 2004	15.70	15.83	15.65	15.83	120,540	+0.21(+1.33%)
Jul 09, 2004	15.60	15.63	15.60	15.63	2,588	-0.04(-0.26%)
Jul 08, 2004	15.68	15.74	15.62	15.67	100,943	-0.02(-0.12%)
Jul 07, 2004	15.56	15.77	15.56	15.69	21,445	+0.27(+1.75%)
Jul 06, 2004	15.52	15.52	15.27	15.42	38,454	-0.24(-1.54%)
Jul 02, 2004	15.55	15.66	15.55	15.66	2,958	+0.07(+0.45%)
Jul 01, 2004	15.69	15.69	15.49	15.59	96,876	-0.04(-0.28%)
Jun 30, 2004	15.63	15.65	15.40	15.63	6,285	+0.16(+1.03%)
Jun 29, 2004	15.39	15.47	15.38	15.47	1,848	-0.16(-1.04%)
Jun 28, 2004	15.62	15.68	15.55	15.63	13,311	+0.22(+1.40%)
Jun 25, 2004	15.55	15.62	15.42	15.42	195,600	+0.04(+0.25%)
Jun 24, 2004	15.19	15.39	15.19	15.38	11,462	+0.25(+1.63%)
Jun 23, 2004	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
Jun 22, 2004	15.14	15.15	15.13	15.13	46,589	-0.03(-0.18%)
Jun 21, 2004	15.12	15.19	15.12	15.16	7,025	+0.34(+2.30%)
Jun 18, 2004	14.82	14.82	14.82	14.82	2,218	+0.00(+0.00%)
Jun 17, 2004	14.87	14.87	14.74	14.82	2,218	+0.06(+0.44%)
Jun 16, 2004	14.69	14.75	14.69	14.75	2,588	+0.04(+0.28%)
Jun 15, 2004	14.63	14.84	14.63	14.71	7,025	+0.14(+0.95%)
Jun 14, 2004	14.74	14.74	14.55	14.57	22,555	-0.60(-3.94%)
Jun 10, 2004	15.03	15.22	15.03	15.17	152,709	+0.21(+1.43%)
Jun 09, 2004	15.14	15.14	14.96	14.96	5,176	-0.28(-1.86%)
Jun 08, 2004	15.25	15.25	15.22	15.24	42,152	-0.23(-1.47%)
Jun 07, 2004	15.55	15.55	15.36	15.47	85,413	+0.20(+1.29%)
Jun 04, 2004	15.15	15.27	15.15	15.27	4,806	+0.11(+0.73%)
Jun 03, 2004	15.31	15.31	15.12	15.16	348,310	-0.03(-0.21%)
Jun 02, 2004	15.46	15.48	15.10	15.19	111,666	-0.25(-1.59%)
Jun 01, 2004	15.50	15.50	15.44	15.44	12,201	+0.29(+1.93%)
May 28, 2004	15.18	15.18	15.15	15.15	1,848	-0.02(-0.16%)
May 27, 2004	15.17	15.17	15.17	15.17	1,479	+0.42(+2.84%)
May 26, 2004	14.74	14.75	14.74	14.75	4,437	+0.16(+1.07%)
May 25, 2004	14.31	14.66	14.31	14.60	132,742	+0.40(+2.80%)
May 24, 2004	14.33	14.33	14.20	14.20	39,933	-0.13(-0.91%)
May 21, 2004	14.27	14.35	14.27	14.33	5,916	+0.16(+1.15%)
May 20, 2004	14.12	14.18	14.07	14.17	76,169	+0.08(+0.56%)
May 19, 2004	14.28	14.28	14.08	14.09	124,237	+0.45(+3.31%)
May 18, 2004	13.76	13.77	13.64	13.64	11,832	-0.12(-0.88%)
May 17, 2004	13.84	13.86	13.76	13.76	3,327	-0.01(-0.06%)
May 14, 2004	13.77	13.77	13.77	13.77	369	-0.21(-1.53%)
May 13, 2004	13.95	13.98	13.90	13.98	97,985	-0.00(-0.02%)
May 12, 2004	14.33	14.33	13.97	13.98	160,843	+0.02(+0.17%)
May 11, 2004	13.82	13.96	13.80	13.96	5,176	+0.38(+2.81%)
May 10, 2004	13.63	13.63	13.53	13.58	63,967	-0.41(-2.90%)
May 07, 2004	14.33	14.33	13.98	13.98	71,362	-0.46(-3.17%)
May 06, 2004	14.53	14.53	14.36	14.44	3,697	-0.50(-3.35%)
May 05, 2004	14.87	14.94	14.82	14.94	10,353	+0.37(+2.56%)
May 04, 2004	14.61	14.61	14.57	14.57	5,546	+0.42(+2.96%)
May 03, 2004	14.09	14.16	14.09	14.15	99,464	+0.06(+0.40%)
Apr 30, 2004	14.43	14.44	13.93	14.09	61,749	-0.46(-3.16%)
Apr 29, 2004	14.62	14.68	14.55	14.55	89,111	-0.18(-1.19%)
Apr 28, 2004	15.06	15.06	14.73	14.73	25,513	-0.61(-3.99%)
Apr 27, 2004	15.28	15.34	15.28	15.34	4,437	+0.12(+0.82%)
Apr 26, 2004	15.14	15.28	15.12	15.21	97,615	+0.07(+0.45%)
Apr 23, 2004	15.09	15.17	15.09	15.15	59,160	+0.10(+0.68%)
Apr 22, 2004	15.06	15.06	15.04	15.04	40,673	-0.31(-1.99%)
Apr 21, 2004	15.43	15.46	15.35	15.35	28,471	-0.72(-4.46%)
Apr 20, 2004	16.00	16.08	16.00	16.06	8,134	+0.00(+0.02%)
Apr 19, 2004	16.06	16.06	15.97	16.06	11,832	-0.32(-1.96%)
Apr 16, 2004	16.17	16.39	16.17	16.38	104,640	+0.20(+1.24%)
Apr 15, 2004	15.88	16.18	15.88	16.18	13,680	+0.08(+0.50%)
Apr 14, 2004	16.01	16.12	16.01	16.10	17,378	-0.09(-0.53%)
Apr 13, 2004	16.31	16.31	16.16	16.19	22,555	-0.47(-2.84%)
Apr 12, 2004	16.72	16.72	16.66	16.66	11,092	-0.04(-0.21%)
Apr 08, 2004	16.61	16.70	16.61	16.70	40,673	-0.05(-0.32%)
Apr 07, 2004	16.78	16.81	16.74	16.75	5,916	-0.04(-0.26%)
Apr 06, 2004	16.55	16.79	16.53	16.79	113,515	+0.26(+1.55%)
Apr 05, 2004	16.55	16.60	16.49	16.54	103,901	-0.02(-0.10%)
Apr 02, 2004	16.47	16.57	16.45	16.55	36,605	-0.12(-0.75%)
Apr 01, 2004	16.55	16.68	16.55	16.68	69,514	+0.15(+0.90%)
Mar 31, 2004	16.35	16.56	16.35	16.53	104,640	+0.33(+2.02%)
Mar 30, 2004	16.25	16.31	16.20	16.20	14,050	+0.22(+1.35%)
Mar 29, 2004	15.90	15.99	15.90	15.99	12,941	+0.22(+1.42%)
Mar 26, 2004	15.66	15.76	15.66	15.76	13,680	+0.12(+0.80%)
Mar 25, 2004	15.67	15.67	15.64	15.64	4,437	+0.09(+0.57%)
Mar 24, 2004	15.65	15.65	15.55	15.55	17,008	-0.31(-1.93%)
Mar 23, 2004	16.01	16.01	15.85	15.85	51,026	+0.03(+0.21%)
Mar 22, 2004	15.97	16.18	15.82	15.82	289,888	-0.07(-0.44%)
Mar 19, 2004	15.98	16.00	15.85	15.89	32,538	-0.04(-0.22%)
Mar 18, 2004	15.83	15.93	15.82	15.93	41,042	+0.50(+3.24%)
Mar 17, 2004	15.41	15.43	15.37	15.43	6,655	-0.04(-0.28%)
Mar 16, 2004	15.56	15.56	15.47	15.47	113,145	+0.01(+0.09%)
Mar 15, 2004	15.48	15.51	15.46	15.46	14,790	-0.12(-0.78%)
Mar 12, 2004	15.52	15.58	15.50	15.58	9,243	+0.04(+0.26%)
Mar 11, 2004	15.60	15.60	15.53	15.54	10,722	-0.30(-1.91%)
Mar 10, 2004	16.01	16.01	15.84	15.84	69,883	-0.44(-2.71%)
Mar 09, 2004	16.25	16.33	16.20	16.28	33,647	-0.09(-0.56%)
Mar 08, 2004	16.32	16.37	16.29	16.37	20,706	+0.12(+0.72%)
Mar 05, 2004	15.96	16.26	15.96	16.26	275,837	+0.42(+2.68%)
Mar 04, 2004	15.71	15.86	15.66	15.83	9,983	+0.06(+0.38%)
Mar 03, 2004	15.79	15.82	15.72	15.77	47,698	-0.29(-1.80%)
Mar 02, 2004	16.28	16.28	16.06	16.06	4,067	-0.14(-0.85%)
Mar 01, 2004	16.14	16.20	16.08	16.20	47,698	+0.30(+1.87%)
Feb 27, 2004	15.80	15.91	15.80	15.90	3,697	+0.20(+1.29%)
Feb 26, 2004	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Feb 25, 2004	15.86	15.86	15.69	15.70	4,806	-0.01(-0.09%)
Feb 24, 2004	15.70	15.78	15.69	15.71	170,087	-0.11(-0.68%)
Feb 23, 2004	15.85	15.86	15.72	15.82	176,373	+0.08(+0.52%)
Feb 20, 2004	15.75	15.75	15.62	15.74	1,130,343	-0.26(-1.64%)
Feb 19, 2004	16.05	16.05	16.00	16.00	18,118	-0.04(-0.22%)
Feb 18, 2004	16.23	16.25	16.04	16.04	62,118	-0.19(-1.18%)
Feb 17, 2004	16.16	16.24	16.12	16.23	125,347	+0.22(+1.38%)
Feb 13, 2004	15.98	16.16	15.98	16.01	19,597	+0.08(+0.53%)
Feb 12, 2004	15.74	15.96	15.74	15.92	66,186	+0.23(+1.45%)
Feb 11, 2004	15.44	15.70	15.41	15.70	22,185	+0.24(+1.56%)
Feb 10, 2004	15.40	15.48	15.40	15.46	89,480	+0.12(+0.79%)
Feb 09, 2004	15.28	15.35	15.27	15.33	28,101	+0.22(+1.43%)
Feb 06, 2004	15.02	15.13	15.02	15.12	7,764	+0.24(+1.64%)
Feb 05, 2004	15.10	15.10	14.87	14.87	14,790	-0.26(-1.70%)
Feb 04, 2004	15.15	15.19	15.13	15.13	91,699	-0.12(-0.80%)
Feb 03, 2004	15.23	15.29	15.23	15.25	4,806	+0.23(+1.51%)