Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	8.241	8.310	8.241	8.289	643,584	+0.06(+0.71%)
Oct 29, 2004	8.177	8.236	8.167	8.230	204,691	+0.06(+0.78%)
Oct 28, 2004	8.193	8.220	8.145	8.167	392,842	+0.04(+0.52%)
Oct 27, 2004	8.081	8.161	8.065	8.124	505,995	+0.09(+1.06%)
Oct 26, 2004	8.044	8.076	8.002	8.039	363,332	+0.05(+0.67%)
Oct 25, 2004	7.932	8.007	7.927	7.986	636,629	+0.04(+0.54%)
Oct 22, 2004	7.954	7.986	7.874	7.943	319,160	-0.02(-0.20%)
Oct 21, 2004	7.916	7.959	7.890	7.959	202,247	+0.12(+1.56%)
Oct 20, 2004	7.901	7.901	7.821	7.837	211,270	+0.04(+0.55%)
Oct 19, 2004	7.831	7.885	7.794	7.794	195,481	-0.03(-0.34%)
Oct 18, 2004	7.879	7.879	7.768	7.821	241,720	-0.07(-0.88%)
Oct 15, 2004	7.901	7.911	7.858	7.890	115,973	+0.07(+0.95%)
Oct 14, 2004	7.821	7.869	7.794	7.815	780,421	+0.02(+0.20%)
Oct 13, 2004	7.826	7.826	7.725	7.799	571,030	-0.12(-1.48%)
Oct 12, 2004	7.874	7.927	7.847	7.916	294,349	-0.01(-0.07%)
Oct 11, 2004	7.906	7.922	7.885	7.922	173,677	+0.03(+0.34%)
Oct 08, 2004	7.858	7.901	7.826	7.895	234,201	+0.08(+1.02%)
Oct 07, 2004	7.789	7.842	7.773	7.815	159,580	+0.01(+0.08%)
Oct 06, 2004	7.768	7.810	7.725	7.809	177,248	+0.03(+0.33%)
Oct 05, 2004	7.794	7.821	7.768	7.783	169,918	-0.01(-0.14%)
Oct 04, 2004	7.805	7.805	7.768	7.794	529,303	+0.03(+0.34%)
Oct 01, 2004	7.741	7.789	7.704	7.768	308,822	+0.04(+0.55%)
Sep 30, 2004	7.608	7.752	7.608	7.725	545,092	+0.09(+1.11%)
Sep 29, 2004	7.640	7.645	7.581	7.640	200,368	+0.05(+0.63%)
Sep 28, 2004	7.528	7.592	7.528	7.592	137,400	+0.12(+1.57%)
Sep 27, 2004	7.480	7.523	7.475	7.475	87,778	-0.05(-0.71%)
Sep 24, 2004	7.523	7.528	7.491	7.528	104,131	+0.03(+0.43%)
Sep 23, 2004	7.470	7.528	7.470	7.496	132,325	+0.08(+1.08%)
Sep 22, 2004	7.395	7.448	7.395	7.416	159,016	-0.01(-0.07%)
Sep 21, 2004	7.395	7.432	7.368	7.422	130,634	+0.05(+0.72%)
Sep 20, 2004	7.326	7.374	7.321	7.368	78,568	+0.01(+0.14%)
Sep 17, 2004	7.321	7.358	7.315	7.358	74,621	+0.04(+0.51%)
Sep 16, 2004	7.331	7.368	7.289	7.321	159,768	+0.01(+0.15%)
Sep 15, 2004	7.342	7.347	7.283	7.310	95,109	-0.07(-1.01%)
Sep 14, 2004	7.342	7.395	7.342	7.384	124,619	+0.09(+1.24%)
Sep 13, 2004	7.289	7.310	7.267	7.294	74,433	+0.02(+0.29%)
Sep 10, 2004	7.198	7.294	7.198	7.273	212,022	+0.10(+1.41%)
Sep 09, 2004	7.145	7.172	7.113	7.172	52,441	-0.04(-0.52%)
Sep 08, 2004	7.156	7.235	7.118	7.209	133,641	-0.01(-0.07%)
Sep 07, 2004	7.161	7.235	7.156	7.214	225,931	+0.07(+1.04%)
Sep 03, 2004	7.140	7.177	7.113	7.140	60,899	-0.14(-1.90%)
Sep 02, 2004	7.214	7.278	7.204	7.278	65,035	+0.00(+0.00%)
Sep 01, 2004	7.289	7.294	7.235	7.278	97,364	+0.07(+1.03%)
Aug 31, 2004	7.129	7.257	7.129	7.204	53,945	+0.09(+1.27%)
Aug 30, 2004	7.129	7.182	7.113	7.113	69,922	-0.10(-1.40%)
Aug 27, 2004	7.251	7.251	7.177	7.214	90,973	+0.07(+1.03%)
Aug 26, 2004	7.129	7.156	7.108	7.141	66,350	+0.02(+0.24%)
Aug 25, 2004	7.113	7.182	7.113	7.124	40,224	-0.02(-0.30%)
Aug 24, 2004	7.209	7.209	7.118	7.145	117,852	-0.13(-1.76%)
Aug 23, 2004	7.326	7.337	7.246	7.273	72,741	-0.02(-0.29%)
Aug 20, 2004	7.267	7.294	7.241	7.294	49,622	+0.04(+0.59%)
Aug 19, 2004	7.182	7.262	7.172	7.251	73,681	+0.07(+1.04%)
Aug 18, 2004	7.118	7.177	7.098	7.177	21,803	+0.03(+0.45%)
Aug 17, 2004	7.204	7.204	7.129	7.145	44,735	-0.04(-0.52%)
Aug 16, 2004	7.140	7.182	7.129	7.182	39,660	+0.04(+0.60%)
Aug 13, 2004	7.076	7.140	7.076	7.140	113,341	+0.05(+0.68%)
Aug 12, 2004	7.102	7.134	7.071	7.092	65,223	-0.06(-0.82%)
Aug 11, 2004	7.140	7.161	7.124	7.150	80,448	+0.01(+0.07%)
Aug 10, 2004	7.156	7.177	7.129	7.145	66,350	-0.03(-0.44%)
Aug 09, 2004	7.129	7.204	7.129	7.177	143,415	+0.06(+0.90%)
Aug 06, 2004	7.113	7.166	6.969	7.113	69,734	-0.02(-0.22%)
Aug 05, 2004	7.102	7.140	7.076	7.129	28,758	-0.01(-0.07%)
Aug 04, 2004	7.113	7.188	7.108	7.134	88,906	-0.03(-0.45%)
Aug 03, 2004	7.150	7.182	7.134	7.166	119,920	+0.04(+0.52%)
Aug 02, 2004	7.055	7.161	7.055	7.129	68,230	+0.09(+1.21%)
Jul 30, 2004	7.097	7.145	7.044	7.044	57,516	+0.03(+0.46%)
Jul 29, 2004	6.985	7.039	6.932	7.012	123,115	+0.01(+0.08%)
Jul 28, 2004	6.943	7.044	6.916	7.007	105,071	+0.03(+0.46%)
Jul 27, 2004	7.028	7.028	6.932	6.975	42,667	-0.04(-0.61%)
Jul 26, 2004	7.033	7.118	7.012	7.017	132,889	+0.02(+0.23%)
Jul 23, 2004	7.012	7.092	6.985	7.001	138,904	-0.14(-2.01%)
Jul 22, 2004	7.134	7.172	7.108	7.145	74,809	-0.02(-0.22%)
Jul 21, 2004	7.310	7.310	7.161	7.161	117,100	-0.19(-2.60%)
Jul 20, 2004	7.368	7.368	7.294	7.353	63,155	-0.03(-0.43%)
Jul 19, 2004	7.422	7.475	7.368	7.384	41,915	+0.01(+0.14%)
Jul 16, 2004	7.368	7.443	7.353	7.374	49,246	+0.10(+1.39%)
Jul 15, 2004	7.331	7.331	7.246	7.273	74,057	-0.05(-0.65%)
Jul 14, 2004	7.310	7.347	7.251	7.321	107,702	-0.12(-1.64%)
Jul 13, 2004	7.438	7.443	7.337	7.443	103,379	-0.01(-0.07%)
Jul 12, 2004	7.427	7.470	7.368	7.448	80,072	+0.02(+0.21%)
Jul 09, 2004	7.427	7.432	7.347	7.432	84,395	+0.06(+0.79%)
Jul 08, 2004	7.416	7.427	7.347	7.374	247,546	-0.05(-0.65%)
Jul 07, 2004	7.353	7.422	7.353	7.422	122,551	+0.12(+1.68%)
Jul 06, 2004	7.262	7.315	7.235	7.299	318,596	+0.10(+1.40%)
Jul 02, 2004	7.172	7.251	7.161	7.198	71,989	+0.12(+1.73%)
Jul 01, 2004	7.129	7.129	7.049	7.076	54,697	-0.06(-0.89%)
Jun 30, 2004	7.076	7.156	6.996	7.140	73,869	+0.13(+1.90%)
Jun 29, 2004	7.044	7.049	6.948	7.007	84,207	-0.07(-0.98%)
Jun 28, 2004	7.156	7.156	7.076	7.076	107,138	-0.03(-0.37%)
Jun 25, 2004	7.113	7.129	7.065	7.102	55,261	-0.03(-0.37%)
Jun 24, 2004	7.076	7.156	7.076	7.129	98,868	+0.10(+1.44%)
Jun 23, 2004	7.007	7.039	6.969	7.028	34,961	+0.07(+0.99%)
Jun 22, 2004	6.991	7.023	6.916	6.959	31,765	-0.06(-0.91%)
Jun 21, 2004	7.017	7.065	6.980	7.023	81,387	+0.01(+0.08%)
Jun 18, 2004	6.932	7.017	6.922	7.017	38,156	+0.11(+1.62%)
Jun 17, 2004	6.890	6.943	6.842	6.906	52,441	+0.02(+0.23%)
Jun 16, 2004	6.890	6.911	6.836	6.890	2,165,331	-0.04(-0.54%)
Jun 15, 2004	6.799	6.980	6.799	6.927	80,824	+0.09(+1.32%)
Jun 14, 2004	6.836	6.884	6.805	6.836	152,437	-0.09(-1.23%)
Jun 10, 2004	6.900	6.980	6.900	6.922	85,711	+0.04(+0.54%)
Jun 09, 2004	6.863	6.916	6.836	6.884	132,889	-0.16(-2.27%)
Jun 08, 2004	7.065	7.065	6.991	7.044	150,182	-0.07(-0.97%)
Jun 07, 2004	6.959	7.145	6.954	7.113	359,948	+0.20(+2.85%)
Jun 04, 2004	6.836	6.938	6.836	6.916	33,833	+0.08(+1.17%)
Jun 03, 2004	6.884	6.906	6.767	6.836	72,365	-0.12(-1.68%)
Jun 02, 2004	6.969	6.991	6.916	6.954	202,435	-0.06(-0.91%)
Jun 01, 2004	7.012	7.049	6.922	7.017	53,381	-0.01(-0.08%)
May 28, 2004	7.065	7.065	6.991	7.023	25,750	-0.04(-0.60%)
May 27, 2004	7.049	7.076	7.023	7.065	201,684	+0.15(+2.15%)
May 26, 2004	6.938	6.954	6.884	6.916	127,250	+0.04(+0.62%)
May 25, 2004	6.858	6.906	6.810	6.874	95,297	+0.12(+1.73%)
May 24, 2004	6.815	6.826	6.741	6.757	277,057	-0.03(-0.39%)
May 21, 2004	6.783	6.810	6.730	6.783	123,115	+0.13(+1.92%)
May 20, 2004	6.757	6.757	6.656	6.656	215,969	-0.08(-1.18%)
May 19, 2004	6.703	6.810	6.703	6.735	141,160	+0.11(+1.61%)
May 18, 2004	6.549	6.629	6.528	6.629	135,897	+0.11(+1.71%)
May 17, 2004	6.544	6.586	6.496	6.517	189,278	-0.09(-1.37%)
May 14, 2004	6.570	6.608	6.565	6.608	214,465	+0.02(+0.24%)
May 13, 2004	6.613	6.613	6.544	6.592	148,114	-0.07(-1.04%)
May 12, 2004	6.677	6.703	6.592	6.661	722,153	+0.07(+1.05%)
May 11, 2004	6.650	6.650	6.544	6.592	195,857	+0.15(+2.40%)
May 10, 2004	6.554	6.554	6.390	6.437	1,298,071	-0.27(-4.04%)
May 07, 2004	6.884	6.890	6.709	6.709	295,665	-0.28(-3.96%)
May 06, 2004	7.049	7.060	6.916	6.985	338,896	-0.13(-1.87%)
May 05, 2004	7.129	7.166	7.113	7.118	103,191	+0.05(+0.68%)
May 04, 2004	7.012	7.087	6.985	7.071	124,431	+0.12(+1.76%)