Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.869	9.869	9.794	9.848	966,504	+0.11(+1.15%)
Oct 28, 2005	9.677	9.747	9.656	9.736	308,446	+0.00(+0.00%)
Oct 27, 2005	9.890	9.890	9.736	9.736	168,790	-0.09(-0.92%)
Oct 26, 2005	9.805	9.896	9.784	9.826	380,812	+0.12(+1.26%)
Oct 25, 2005	9.709	9.752	9.683	9.704	194,541	-0.01(-0.05%)
Oct 24, 2005	9.555	9.709	9.550	9.709	275,929	+0.17(+1.78%)
Oct 21, 2005	9.539	9.630	9.486	9.539	281,944	+0.02(+0.17%)
Oct 20, 2005	9.635	9.683	9.523	9.523	289,086	-0.19(-1.92%)
Oct 19, 2005	9.534	9.747	9.523	9.709	722,716	-0.02(-0.16%)
Oct 18, 2005	9.709	9.773	9.704	9.725	274,613	+0.01(+0.05%)
Oct 17, 2005	9.779	9.779	9.683	9.720	359,948	-0.06(-0.65%)
Oct 14, 2005	9.667	9.789	9.667	9.784	490,958	+0.06(+0.66%)
Oct 13, 2005	9.656	9.736	9.603	9.720	827,600	-0.10(-1.03%)
Oct 12, 2005	9.832	9.896	9.789	9.821	838,502	+0.04(+0.38%)
Oct 11, 2005	9.683	9.816	9.683	9.784	2,189,578	-0.16(-1.66%)
Oct 10, 2005	9.943	10.00	9.901	9.949	574,790	+0.07(+0.70%)
Oct 07, 2005	9.832	9.901	9.832	9.880	433,442	+0.05(+0.49%)
Oct 06, 2005	9.906	9.906	9.763	9.832	1,226,457	-0.19(-1.86%)
Oct 05, 2005	10.19	10.19	10.02	10.02	889,439	-0.33(-3.19%)
Oct 04, 2005	10.46	10.46	10.35	10.35	462,576	-0.10(-0.92%)
Oct 03, 2005	10.48	10.49	10.43	10.44	849,779	+0.01(+0.10%)
Sep 30, 2005	10.43	10.44	10.38	10.43	449,794	-0.09(-0.81%)
Sep 29, 2005	10.48	10.53	10.41	10.52	635,878	+0.15(+1.49%)
Sep 28, 2005	10.36	10.40	10.32	10.36	847,524	+0.05(+0.46%)
Sep 27, 2005	10.34	10.34	10.27	10.32	346,039	+0.01(+0.05%)
Sep 26, 2005	10.32	10.34	10.24	10.31	535,881	+0.15(+1.47%)
Sep 23, 2005	10.16	10.19	10.13	10.16	196,233	-0.05(-0.52%)
Sep 22, 2005	10.27	10.27	10.18	10.21	410,510	-0.06(-0.57%)
Sep 21, 2005	10.33	10.33	10.27	10.27	388,895	-0.03(-0.31%)
Sep 20, 2005	10.38	10.40	10.28	10.31	1,155,783	+0.03(+0.31%)
Sep 19, 2005	10.26	10.28	10.20	10.27	674,222	-0.05(-0.52%)
Sep 16, 2005	10.29	10.33	10.27	10.33	312,394	+0.15(+1.52%)
Sep 15, 2005	10.21	10.21	10.17	10.17	7,894	-0.05(-0.52%)
Sep 14, 2005	10.25	10.25	10.19	10.23	214,089	+0.14(+1.42%)
Sep 13, 2005	10.15	10.15	10.07	10.08	317,281	-0.03(-0.26%)
Sep 12, 2005	10.15	10.15	10.10	10.11	583,436	-0.09(-0.83%)
Sep 09, 2005	10.15	10.19	10.10	10.19	497,725	+0.10(+1.00%)
Sep 08, 2005	10.15	10.15	10.07	10.09	471,410	-0.04(-0.42%)
Sep 07, 2005	10.14	10.18	10.11	10.13	590,955	+0.00(+0.00%)
Sep 06, 2005	10.08	10.13	10.04	10.13	414,082	+0.11(+1.06%)
Sep 02, 2005	10.03	10.04	9.981	10.03	238,336	-0.01(-0.11%)
Sep 01, 2005	10.00	10.08	9.938	10.04	1,398,255	+0.20(+2.05%)
Aug 31, 2005	9.688	9.842	9.688	9.837	616,705	+0.22(+2.32%)
Aug 30, 2005	9.651	9.651	9.566	9.614	352,994	-0.11(-1.09%)
Aug 29, 2005	9.688	9.720	9.630	9.720	357,317	-0.07(-0.71%)
Aug 26, 2005	9.842	9.853	9.763	9.789	145,483	+0.01(+0.11%)
Aug 25, 2005	9.773	9.789	9.715	9.779	513,514	+0.06(+0.66%)
Aug 24, 2005	9.816	9.816	9.709	9.715	295,665	-0.15(-1.51%)
Aug 23, 2005	9.890	9.890	9.816	9.864	184,579	-0.03(-0.32%)
Aug 22, 2005	9.896	9.922	9.837	9.896	326,115	+0.14(+1.42%)
Aug 19, 2005	9.709	9.768	9.709	9.757	393,970	+0.02(+0.22%)
Aug 18, 2005	9.709	9.763	9.699	9.736	477,989	-0.16(-1.61%)
Aug 17, 2005	9.933	9.933	9.853	9.896	297,921	-0.10(-0.96%)
Aug 16, 2005	10.04	10.04	9.986	9.991	353,370	-0.03(-0.32%)
Aug 15, 2005	10.02	10.03	9.975	10.02	762,565	-0.05(-0.47%)
Aug 12, 2005	10.08	10.08	10.03	10.07	507,687	+0.00(+0.00%)
Aug 11, 2005	10.03	10.07	9.986	10.07	432,878	+0.20(+2.05%)
Aug 10, 2005	9.869	9.901	9.842	9.869	399,796	+0.05(+0.49%)
Aug 09, 2005	9.789	9.821	9.763	9.821	422,164	+0.06(+0.65%)
Aug 08, 2005	9.832	9.832	9.736	9.757	1,243,937	+0.04(+0.38%)
Aug 05, 2005	9.763	9.763	9.667	9.720	213,525	+0.02(+0.16%)
Aug 04, 2005	9.768	9.800	9.704	9.704	248,862	-0.04(-0.44%)
Aug 03, 2005	9.741	9.779	9.709	9.747	476,297	+0.05(+0.49%)
Aug 02, 2005	9.656	9.752	9.656	9.699	800,157	+0.07(+0.72%)
Aug 01, 2005	9.630	9.683	9.608	9.630	303,183	+0.05(+0.50%)
Jul 29, 2005	9.693	9.693	9.582	9.582	217,097	-0.05(-0.50%)
Jul 28, 2005	9.608	9.656	9.550	9.630	127,626	+0.03(+0.33%)
Jul 27, 2005	9.582	9.635	9.550	9.598	281,944	+0.01(+0.06%)
Jul 26, 2005	9.592	9.630	9.576	9.592	296,981	-0.02(-0.17%)
Jul 25, 2005	9.699	9.699	9.608	9.608	360,888	-0.09(-0.93%)
Jul 22, 2005	9.693	9.747	9.683	9.699	293,973	+0.04(+0.44%)
Jul 21, 2005	9.592	9.683	9.582	9.656	321,416	+0.22(+2.31%)
Jul 20, 2005	9.427	9.486	9.337	9.438	207,322	+0.12(+1.31%)
Jul 19, 2005	9.284	9.348	9.262	9.316	263,711	-0.02(-0.23%)
Jul 18, 2005	9.332	9.380	9.310	9.337	219,728	+0.03(+0.34%)
Jul 15, 2005	9.262	9.310	9.252	9.305	162,023	-0.06(-0.63%)
Jul 14, 2005	9.390	9.395	9.310	9.364	191,346	+0.06(+0.69%)
Jul 13, 2005	9.316	9.332	9.284	9.300	272,546	-0.08(-0.85%)
Jul 12, 2005	9.332	9.390	9.284	9.380	262,771	+0.14(+1.56%)
Jul 11, 2005	9.167	9.284	9.167	9.236	290,402	+0.12(+1.34%)
Jul 08, 2005	9.092	9.119	9.023	9.114	309,010	+0.04(+0.47%)
Jul 07, 2005	8.996	9.071	8.980	9.071	420,660	-0.05(-0.58%)
Jul 06, 2005	9.204	9.204	9.124	9.124	381,564	-0.12(-1.32%)
Jul 05, 2005	9.257	9.294	9.156	9.247	435,321	-0.06(-0.69%)
Jul 01, 2005	9.374	9.374	9.289	9.310	165,407	-0.10(-1.02%)
Jun 30, 2005	9.427	9.438	9.342	9.406	251,118	+0.03(+0.34%)
Jun 29, 2005	9.406	9.422	9.321	9.374	435,133	-0.13(-1.34%)
Jun 28, 2005	9.497	9.518	9.449	9.502	206,947	+0.10(+1.08%)
Jun 27, 2005	9.417	9.449	9.380	9.401	256,945	+0.01(+0.06%)
Jun 24, 2005	9.481	9.481	9.390	9.395	174,993	-0.07(-0.79%)
Jun 23, 2005	9.571	9.571	9.427	9.470	596,405	-0.18(-1.87%)
Jun 22, 2005	9.656	9.656	9.608	9.651	323,859	-0.06(-0.60%)
Jun 21, 2005	9.651	9.709	9.592	9.709	293,785	+0.05(+0.55%)
Jun 20, 2005	9.677	9.677	9.587	9.656	544,340	-0.04(-0.38%)
Jun 17, 2005	9.683	9.725	9.656	9.693	538,513	+0.18(+1.90%)
Jun 16, 2005	9.470	9.550	9.454	9.513	762,565	+0.09(+0.96%)
Jun 15, 2005	9.417	9.449	9.364	9.422	344,723	+0.11(+1.20%)
Jun 14, 2005	9.342	9.353	9.299	9.310	187,962	+0.01(+0.06%)
Jun 13, 2005	9.305	9.316	9.262	9.305	403,932	+0.02(+0.17%)
Jun 10, 2005	9.348	9.348	9.236	9.289	151,310	-0.02(-0.23%)
Jun 09, 2005	9.337	9.358	9.294	9.310	173,677	+0.01(+0.06%)
Jun 08, 2005	9.316	9.385	9.278	9.305	215,969	+0.01(+0.06%)
Jun 07, 2005	9.262	9.348	9.262	9.300	574,978	+0.05(+0.58%)
Jun 06, 2005	9.135	9.268	9.135	9.247	266,907	+0.12(+1.28%)
Jun 03, 2005	9.177	9.177	9.082	9.129	208,262	+0.02(+0.18%)
Jun 02, 2005	9.044	9.124	9.044	9.114	572,158	+0.13(+1.42%)
Jun 01, 2005	8.906	9.028	8.906	8.986	317,657	+0.07(+0.84%)
May 31, 2005	8.959	8.959	8.901	8.911	435,697	-0.12(-1.35%)
May 27, 2005	8.965	9.050	8.965	9.034	270,478	+0.05(+0.53%)
May 26, 2005	8.938	9.002	8.938	8.986	227,810	+0.05(+0.54%)
May 25, 2005	8.938	8.965	8.911	8.938	156,197	-0.06(-0.65%)
May 24, 2005	9.028	9.044	8.949	8.996	254,689	+0.02(+0.18%)
May 23, 2005	8.943	8.980	8.890	8.980	626,479	+0.19(+2.12%)
May 20, 2005	8.768	8.826	8.768	8.794	269,726	-0.09(-0.96%)
May 19, 2005	8.863	8.906	8.816	8.879	174,993	+0.07(+0.85%)
May 18, 2005	8.730	8.858	8.688	8.805	724,596	+0.14(+1.66%)
May 17, 2005	8.619	8.672	8.576	8.661	294,537	+0.04(+0.49%)
May 16, 2005	8.635	8.677	8.592	8.619	763,128	-0.08(-0.92%)
May 13, 2005	8.773	8.842	8.672	8.699	236,645	-0.11(-1.27%)
May 12, 2005	8.911	8.911	8.800	8.810	586,443	-0.10(-1.08%)
May 11, 2005	8.895	8.959	8.879	8.906	228,186	+0.02(+0.18%)
May 10, 2005	8.837	8.933	8.837	8.890	187,774	-0.02(-0.24%)
May 09, 2005	8.832	8.933	8.832	8.911	244,539	+0.04(+0.48%)
May 06, 2005	8.874	8.927	8.832	8.869	315,589	+0.03(+0.30%)
May 05, 2005	8.901	8.911	8.810	8.842	488,327	-0.03(-0.36%)
May 04, 2005	8.794	8.906	8.762	8.874	636,442	+0.02(+0.24%)
May 03, 2005	8.858	8.911	8.821	8.853	410,886	-0.09(-0.95%)
May 02, 2005	8.986	9.018	8.938	8.938	348,295	-0.02(-0.24%)
Apr 29, 2005	8.938	8.991	8.901	8.959	291,154	+0.08(+0.90%)
Apr 28, 2005	8.965	8.975	8.858	8.879	270,854	-0.06(-0.65%)
Apr 27, 2005	8.906	8.949	8.874	8.938	618,773	+0.06(+0.72%)
Apr 26, 2005	9.007	9.007	8.874	8.874	642,644	-0.17(-1.88%)
Apr 25, 2005	9.018	9.044	8.975	9.044	172,925	+0.04(+0.41%)
Apr 22, 2005	8.965	9.044	8.965	9.007	441,148	+0.01(+0.12%)
Apr 21, 2005	8.965	9.002	8.922	8.996	955,414	+0.18(+1.99%)
Apr 20, 2005	8.906	8.906	8.805	8.821	1,258,786	-0.10(-1.13%)
Apr 19, 2005	8.805	8.927	8.784	8.922	394,533	+0.22(+2.57%)
Apr 18, 2005	8.661	8.746	8.635	8.699	537,385	+0.01(+0.12%)
Apr 15, 2005	8.752	8.848	8.688	8.688	876,658	-0.18(-2.04%)
Apr 14, 2005	9.023	9.023	8.853	8.869	751,851	-0.26(-2.80%)
Apr 13, 2005	9.209	9.236	9.124	9.124	509,567	-0.12(-1.32%)
Apr 12, 2005	9.167	9.247	9.098	9.247	603,924	+0.07(+0.81%)
Apr 11, 2005	9.140	9.193	9.108	9.172	350,362	+0.03(+0.35%)
Apr 08, 2005	9.156	9.215	9.098	9.140	370,850	+0.08(+0.88%)
Apr 07, 2005	9.124	9.124	9.028	9.060	335,701	+0.06(+0.71%)
Apr 06, 2005	9.028	9.087	8.975	8.996	323,296	-0.10(-1.11%)
Apr 05, 2005	9.071	9.140	9.023	9.098	522,724	+0.07(+0.77%)
Apr 04, 2005	9.002	9.044	8.965	9.028	314,649	-0.06(-0.64%)
Apr 01, 2005	9.124	9.167	9.034	9.087	373,482	+0.06(+0.71%)
Mar 31, 2005	9.082	9.124	9.018	9.023	245,667	-0.02(-0.24%)
Mar 30, 2005	9.002	9.060	8.991	9.044	250,930	+0.11(+1.19%)
Mar 29, 2005	9.002	9.060	8.911	8.938	862,749	-0.13(-1.47%)
Mar 28, 2005	9.114	9.114	9.044	9.071	342,844	+0.06(+0.71%)
Mar 24, 2005	9.071	9.140	8.991	9.007	1,041,501	-0.10(-1.05%)
Mar 23, 2005	9.124	9.204	9.044	9.103	2,017,404	-0.29(-3.06%)
Mar 22, 2005	9.481	9.587	9.337	9.390	647,907	-0.16(-1.73%)
Mar 21, 2005	9.630	9.630	9.507	9.555	669,899	-0.10(-0.99%)
Mar 18, 2005	9.635	9.651	9.603	9.651	732,303	+0.04(+0.39%)
Mar 17, 2005	9.603	9.619	9.561	9.614	695,838	+0.02(+0.17%)
Mar 16, 2005	9.582	9.635	9.566	9.598	545,092	+0.06(+0.61%)
Mar 15, 2005	9.571	9.592	9.523	9.539	386,451	-0.03(-0.33%)
Mar 14, 2005	9.571	9.592	9.523	9.571	423,104	+0.05(+0.50%)
Mar 11, 2005	9.555	9.608	9.507	9.523	481,560	-0.05(-0.56%)
Mar 10, 2005	9.592	9.598	9.497	9.576	564,076	-0.05(-0.50%)
Mar 09, 2005	9.640	9.688	9.592	9.624	538,701	-0.07(-0.71%)
Mar 08, 2005	9.731	9.731	9.667	9.693	603,924	+0.07(+0.77%)
Mar 07, 2005	9.624	9.646	9.614	9.619	1,275,891	+0.02(+0.22%)
Mar 04, 2005	9.550	9.651	9.523	9.598	1,075,523	+0.15(+1.58%)
Mar 03, 2005	9.427	9.465	9.390	9.449	441,712	+0.07(+0.74%)
Mar 02, 2005	9.385	9.433	9.337	9.380	441,524	-0.01(-0.06%)
Mar 01, 2005	9.411	9.438	9.385	9.385	679,861	-0.05(-0.56%)
Feb 28, 2005	9.449	9.475	9.380	9.438	640,013	+0.12(+1.31%)
Feb 25, 2005	9.268	9.326	9.231	9.316	432,878	+0.11(+1.16%)
Feb 24, 2005	9.225	9.225	9.108	9.209	450,358	-0.09(-0.97%)
Feb 23, 2005	9.310	9.321	9.231	9.300	699,973	-0.09(-0.91%)
Feb 22, 2005	9.332	9.411	9.326	9.385	570,655	+0.05(+0.51%)
Feb 18, 2005	9.353	9.385	9.310	9.337	553,362	+0.03(+0.34%)
Feb 17, 2005	9.305	9.385	9.278	9.305	305,063	+0.00(+0.00%)
Feb 16, 2005	9.247	9.310	9.167	9.305	561,820	-0.01(-0.06%)
Feb 15, 2005	9.231	9.310	9.204	9.310	466,147	+0.03(+0.34%)
Feb 14, 2005	9.310	9.348	9.278	9.278	880,793	-0.06(-0.63%)
Feb 11, 2005	9.262	9.380	9.236	9.337	581,180	+0.04(+0.46%)
Feb 10, 2005	9.209	9.294	9.161	9.294	581,932	+0.24(+2.70%)
Feb 09, 2005	9.028	9.076	8.996	9.050	670,463	-0.03(-0.35%)
Feb 08, 2005	9.050	9.098	9.012	9.082	273,861	-0.03(-0.35%)
Feb 07, 2005	9.156	9.183	9.082	9.114	803,916	-0.02(-0.23%)
Feb 04, 2005	9.071	9.140	9.071	9.135	892,071	+0.10(+1.06%)
Feb 03, 2005	9.044	9.055	8.991	9.039	510,506	-0.12(-1.28%)
Feb 02, 2005	9.098	9.161	9.060	9.156	1,231,908	+0.12(+1.29%)
Feb 01, 2005	8.975	9.039	8.933	9.039	670,087	+0.09(+0.95%)
Jan 31, 2005	8.970	9.007	8.933	8.954	1,054,847	+0.02(+0.24%)
Jan 28, 2005	8.911	8.975	8.874	8.933	568,587	-0.11(-1.24%)
Jan 27, 2005	9.018	9.044	8.954	9.044	599,413	+0.12(+1.37%)
Jan 26, 2005	8.906	8.933	8.848	8.922	873,275	+0.14(+1.64%)
Jan 25, 2005	8.805	8.826	8.736	8.778	363,520	-0.01(-0.06%)
Jan 24, 2005	8.805	8.805	8.672	8.784	252,246	+0.05(+0.55%)
Jan 21, 2005	8.699	8.773	8.672	8.736	172,737	+0.13(+1.55%)
Jan 20, 2005	8.581	8.656	8.581	8.603	857,674	-0.03(-0.37%)
Jan 19, 2005	8.672	8.720	8.603	8.635	985,112	-0.04(-0.49%)
Jan 18, 2005	8.619	8.677	8.576	8.677	1,364,985	-0.10(-1.09%)
Jan 14, 2005	8.693	8.778	8.683	8.773	2,640,689	+0.07(+0.79%)
Jan 13, 2005	8.816	8.816	8.704	8.704	952,219	-0.14(-1.62%)
Jan 12, 2005	8.757	8.853	8.714	8.848	1,162,173	+0.15(+1.71%)
Jan 11, 2005	8.725	8.741	8.661	8.699	815,570	+0.01(+0.12%)
Jan 10, 2005	8.714	8.757	8.683	8.688	468,967	+0.04(+0.49%)
Jan 07, 2005	8.762	8.762	8.592	8.645	485,319	-0.01(-0.12%)
Jan 06, 2005	8.672	8.672	8.581	8.656	264,839	+0.02(+0.18%)
Jan 05, 2005	8.619	8.683	8.619	8.640	2,164,579	+0.03(+0.37%)
Jan 04, 2005	8.821	8.826	8.576	8.608	1,752,377	-0.16(-1.77%)
Jan 03, 2005	8.842	8.863	8.762	8.763	845,456	-0.13(-1.43%)
Dec 31, 2004	8.863	8.906	8.816	8.890	1,268,748	+0.06(+0.66%)
Dec 30, 2004	8.842	8.858	8.794	8.832	698,657	+0.07(+0.79%)
Dec 29, 2004	8.805	8.805	8.720	8.762	1,667,229	-0.15(-1.67%)
Dec 28, 2004	8.885	8.938	8.869	8.911	701,289	+0.06(+0.72%)
Dec 27, 2004	8.805	8.885	8.778	8.848	1,147,512	+0.16(+1.90%)
Dec 23, 2004	8.736	8.736	8.651	8.683	1,668,733	-0.30(-3.37%)
Dec 22, 2004	8.986	8.996	8.922	8.986	606,555	+0.07(+0.84%)
Dec 21, 2004	8.954	8.954	8.863	8.911	1,000,337	+0.09(+1.03%)
Dec 20, 2004	8.869	8.885	8.810	8.821	571,218	+0.00(+0.00%)
Dec 17, 2004	8.778	8.832	8.688	8.821	534,002	+0.12(+1.41%)
Dec 16, 2004	8.762	8.762	8.683	8.699	343,408	-0.07(-0.85%)
Dec 15, 2004	8.683	8.810	8.683	8.773	428,743	+0.10(+1.17%)
Dec 14, 2004	8.693	8.699	8.619	8.672	426,487	+0.05(+0.62%)
Dec 13, 2004	8.480	8.645	8.480	8.619	936,430	+0.14(+1.69%)
Dec 10, 2004	8.454	8.486	8.406	8.475	229,878	-0.03(-0.31%)
Dec 09, 2004	8.406	8.512	8.385	8.502	1,125,521	-0.01(-0.12%)
Dec 08, 2004	8.486	8.550	8.427	8.512	1,171,760	-0.29(-3.32%)
Dec 07, 2004	8.858	8.879	8.757	8.805	1,054,847	-0.08(-0.90%)
Dec 06, 2004	8.927	8.927	8.869	8.885	461,072	-0.10(-1.07%)
Dec 03, 2004	8.911	8.980	8.869	8.980	354,121	+0.07(+0.78%)
Dec 02, 2004	8.949	8.980	8.869	8.911	497,349	+0.05(+0.54%)
Dec 01, 2004	8.800	8.874	8.778	8.863	511,822	+0.02(+0.18%)
Nov 30, 2004	8.906	8.943	8.810	8.848	1,162,361	-0.18(-1.95%)
Nov 29, 2004	9.028	9.055	8.980	9.023	1,731,325	-0.02(-0.18%)
Nov 26, 2004	9.023	9.044	9.007	9.039	402,052	+0.09(+1.01%)
Nov 24, 2004	8.954	8.959	8.906	8.949	522,724	+0.07(+0.84%)
Nov 23, 2004	8.885	8.890	8.816	8.874	376,489	+0.13(+1.46%)
Nov 22, 2004	8.730	8.757	8.645	8.746	455,621	-0.04(-0.48%)
Nov 19, 2004	8.794	8.863	8.762	8.789	538,513	-0.01(-0.06%)
Nov 18, 2004	8.805	8.821	8.741	8.794	557,497	-0.03(-0.36%)
Nov 17, 2004	8.778	8.863	8.752	8.826	458,065	+0.15(+1.78%)
Nov 16, 2004	8.672	8.699	8.645	8.672	407,503	-0.04(-0.43%)
Nov 15, 2004	8.730	8.736	8.699	8.709	585,504	+0.03(+0.37%)
Nov 12, 2004	8.603	8.677	8.603	8.677	399,045	+0.07(+0.80%)
Nov 11, 2004	8.539	8.624	8.518	8.608	341,904	+0.11(+1.25%)
Nov 10, 2004	8.459	8.507	8.422	8.502	235,141	+0.07(+0.88%)
Nov 09, 2004	8.427	8.448	8.385	8.427	234,013	-0.03(-0.38%)
Nov 08, 2004	8.459	8.491	8.411	8.459	317,093	-0.08(-0.93%)
Nov 05, 2004	8.512	8.544	8.486	8.539	589,263	+0.04(+0.44%)
Nov 04, 2004	8.454	8.539	8.406	8.502	562,948	+0.05(+0.63%)
Nov 03, 2004	8.385	8.448	8.379	8.448	378,932	+0.20(+2.45%)
Nov 02, 2004	8.289	8.289	8.236	8.246	357,693	-0.04(-0.51%)