MetLife (NY: MET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.74	25.79	25.24	25.29	4,269,657	-0.29(-1.12%)
Jun 29, 2005	25.64	25.69	25.44	25.57	4,259,882	+0.04(+0.18%)
Jun 28, 2005	25.24	25.54	25.18	25.53	4,230,380	+0.26(+1.05%)
Jun 27, 2005	25.08	25.28	24.87	25.26	3,322,029	+0.17(+0.70%)
Jun 24, 2005	24.99	25.27	24.93	25.09	4,464,265	+0.14(+0.56%)
Jun 23, 2005	25.29	25.32	24.90	24.95	3,686,009	-0.32(-1.25%)
Jun 22, 2005	25.38	25.55	25.21	25.26	2,439,270	-0.08(-0.31%)
Jun 21, 2005	25.38	25.46	25.20	25.34	4,028,484	-0.04(-0.16%)
Jun 20, 2005	25.18	25.43	24.98	25.38	5,280,910	+0.21(+0.83%)
Jun 17, 2005	24.93	25.20	24.72	25.17	10,148,255	+0.48(+1.94%)
Jun 16, 2005	24.50	24.76	24.48	24.70	15,304,403	+0.30(+1.25%)
Jun 15, 2005	24.50	24.67	24.34	24.39	13,801,030	-0.01(-0.05%)
Jun 14, 2005	24.35	24.47	23.95	24.40	10,384,096	+0.06(+0.23%)
Jun 13, 2005	24.67	24.93	24.22	24.35	3,893,947	-0.33(-1.32%)
Jun 10, 2005	24.83	24.83	24.50	24.67	3,691,696	-0.17(-0.70%)
Jun 09, 2005	24.67	25.02	24.55	24.85	3,875,641	+0.29(+1.17%)
Jun 08, 2005	24.55	24.67	24.50	24.56	2,488,145	+0.03(+0.14%)
Jun 07, 2005	24.77	24.86	24.53	24.53	3,143,416	-0.27(-1.09%)
Jun 06, 2005	24.43	24.84	24.30	24.80	2,833,819	+0.36(+1.47%)
Jun 03, 2005	24.79	24.79	24.19	24.44	4,334,526	-0.45(-1.81%)
Jun 02, 2005	24.92	24.93	24.31	24.89	4,376,114	-0.03(-0.14%)
Jun 01, 2005	25.16	25.59	24.84	24.92	5,163,612	-0.17(-0.69%)
May 31, 2005	24.90	25.31	24.81	25.09	4,697,440	-0.06(-0.22%)
May 27, 2005	25.20	25.30	25.11	25.15	1,716,287	-0.01(-0.02%)
May 26, 2005	24.84	25.24	24.76	25.16	3,196,733	+0.51(+2.05%)
May 25, 2005	24.87	24.93	24.64	24.65	2,300,645	-0.24(-0.97%)
May 24, 2005	24.73	24.98	24.64	24.89	3,391,697	+0.24(+0.98%)
May 23, 2005	24.59	24.83	24.50	24.65	2,794,009	+0.18(+0.74%)
May 20, 2005	24.36	24.59	24.19	24.47	3,047,089	+0.20(+0.83%)
May 19, 2005	24.25	24.59	23.96	24.27	3,995,072	+0.23(+0.94%)
May 18, 2005	24.67	25.09	23.91	24.04	8,707,086	-0.73(-2.93%)
May 17, 2005	24.22	24.81	24.15	24.77	4,241,932	+0.45(+1.85%)
May 16, 2005	23.80	24.35	23.78	24.32	4,410,059	+0.61(+2.56%)
May 13, 2005	23.96	24.00	23.54	23.71	3,769,717	-0.15(-0.64%)
May 12, 2005	24.50	24.53	23.85	23.86	4,378,069	-0.57(-2.35%)
May 11, 2005	24.12	24.50	23.97	24.44	3,190,690	+0.38(+1.57%)
May 10, 2005	24.50	24.50	23.87	24.06	3,350,287	-0.50(-2.04%)
May 09, 2005	24.53	24.57	24.30	24.56	3,702,715	+0.06(+0.23%)
May 06, 2005	24.53	24.61	24.24	24.50	4,558,637	+0.33(+1.37%)
May 05, 2005	24.42	24.61	24.03	24.17	7,878,889	-0.33(-1.35%)
May 04, 2005	23.35	24.70	23.21	24.50	14,153,636	+2.65(+12.13%)
May 03, 2005	21.76	21.90	21.55	21.85	3,726,886	-0.01(-0.05%)
May 02, 2005	22.03	22.14	21.63	21.87	2,743,357	-0.02(-0.10%)
Apr 29, 2005	21.51	21.90	21.24	21.89	3,965,925	+0.56(+2.64%)
Apr 28, 2005	21.24	21.67	21.17	21.33	3,100,228	+0.03(+0.13%)
Apr 27, 2005	21.39	21.47	20.98	21.30	5,575,044	-0.09(-0.42%)
Apr 26, 2005	21.86	21.92	21.38	21.39	6,003,538	-0.58(-2.64%)
Apr 25, 2005	21.90	22.08	21.80	21.97	2,580,028	+0.25(+1.14%)
Apr 22, 2005	22.02	22.05	21.54	21.72	3,835,475	-0.39(-1.76%)
Apr 21, 2005	21.86	22.13	21.60	22.11	3,435,417	+0.47(+2.18%)
Apr 20, 2005	21.84	21.89	21.57	21.63	3,148,214	-0.20(-0.93%)
Apr 19, 2005	21.69	21.91	21.57	21.84	2,510,538	+0.16(+0.75%)
Apr 18, 2005	21.66	21.86	21.54	21.67	2,598,512	+0.03(+0.13%)
Apr 15, 2005	21.92	22.11	21.62	21.65	3,163,143	-0.39(-1.76%)
Apr 14, 2005	22.07	22.22	21.95	22.03	4,307,868	-0.09(-0.41%)
Apr 13, 2005	22.25	22.41	22.10	22.12	3,820,369	-0.56(-2.48%)
Apr 12, 2005	22.28	22.74	22.15	22.69	3,256,804	+0.32(+1.43%)
Apr 11, 2005	22.22	22.39	22.12	22.37	1,745,256	+0.15(+0.66%)
Apr 08, 2005	22.40	22.51	22.12	22.22	1,823,454	-0.17(-0.75%)
Apr 07, 2005	22.42	22.55	22.35	22.39	1,676,654	-0.06(-0.25%)
Apr 06, 2005	22.45	22.59	22.41	22.44	1,721,618	+0.08(+0.38%)
Apr 05, 2005	22.41	22.50	22.20	22.36	2,663,026	+0.06(+0.25%)
Apr 04, 2005	21.97	22.47	21.83	22.30	2,958,937	+0.44(+2.01%)