Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.02	22.19	21.94	22.18	97,706	+0.31(+1.43%)
Jun 29, 2004	21.95	22.02	21.87	21.87	8,298	-0.17(-0.78%)
Jun 28, 2004	22.22	22.24	22.04	22.04	8,768	+0.20(+0.91%)
Jun 25, 2004	21.82	21.96	21.82	21.84	88,624	-0.13(-0.61%)
Jun 24, 2004	21.92	22.05	21.92	21.98	58,404	+0.13(+0.61%)
Jun 23, 2004	21.67	21.84	21.60	21.84	327,253	+0.15(+0.68%)
Jun 22, 2004	21.68	21.76	21.53	21.69	70,930	-0.03(-0.12%)
Jun 21, 2004	21.83	21.89	21.72	21.72	256,792	-0.57(-2.58%)
Jun 18, 2004	22.14	22.32	22.14	22.30	72,809	+0.20(+0.92%)
Jun 17, 2004	22.02	22.10	21.92	22.09	27,088	+0.12(+0.55%)
Jun 16, 2004	22.07	22.07	21.88	21.97	138,730	-0.13(-0.61%)
Jun 15, 2004	21.92	22.15	21.92	22.10	345,103	+0.49(+2.24%)
Jun 14, 2004	21.60	21.65	21.52	21.62	66,859	-0.38(-1.71%)
Jun 10, 2004	21.97	22.06	21.96	22.00	129,805	+0.22(+1.00%)
Jun 09, 2004	22.08	22.08	21.77	21.78	150,160	-0.55(-2.46%)
Jun 08, 2004	22.28	22.33	22.28	22.33	1,096	-0.22(-0.96%)
Jun 07, 2004	22.31	22.54	22.31	22.54	177,562	+0.45(+2.02%)
Jun 04, 2004	21.99	22.17	21.95	22.10	87,371	+0.40(+1.85%)
Jun 03, 2004	21.71	21.77	21.64	21.69	258,357	-0.13(-0.59%)
Jun 02, 2004	21.92	21.92	21.75	21.82	49,636	+0.22(+1.00%)
Jun 01, 2004	21.64	21.64	21.50	21.61	208,721	-0.19(-0.88%)
May 28, 2004	21.84	21.84	21.71	21.80	48,383	-0.15(-0.70%)
May 27, 2004	21.91	21.98	21.87	21.95	76,098	+0.44(+2.05%)
May 26, 2004	21.46	21.55	21.39	21.51	56,212	-0.04(-0.18%)
May 25, 2004	21.14	21.55	21.14	21.55	196,351	+0.43(+2.06%)
May 24, 2004	21.19	21.21	21.06	21.11	417,130	+0.34(+1.66%)
May 21, 2004	21.01	21.07	20.77	20.77	11,117	-0.08(-0.40%)
May 20, 2004	20.82	20.93	20.74	20.85	183,668	-0.01(-0.03%)
May 19, 2004	21.22	21.23	20.86	20.86	3,288	+0.24(+1.18%)
May 18, 2004	20.58	20.71	20.58	20.62	82,361	-0.05(-0.25%)
May 17, 2004	20.56	20.67	20.50	20.67	888,594	+0.00(+0.00%)
May 14, 2004	20.68	20.71	20.56	20.67	127,456	-0.02(-0.09%)
May 13, 2004	20.58	20.69	20.58	20.69	9,081	+0.10(+0.47%)
May 12, 2004	20.75	20.75	20.38	20.59	20,512	-0.19(-0.92%)
May 11, 2004	20.66	20.79	20.65	20.78	15,501	+0.25(+1.21%)
May 10, 2004	20.56	20.60	20.49	20.53	597,041	-0.34(-1.65%)
May 07, 2004	21.18	21.27	20.88	20.88	30,689	-0.66(-3.08%)
May 06, 2004	21.68	21.71	21.39	21.54	82,361	-0.67(-3.02%)
May 05, 2004	21.99	22.21	21.99	22.21	31,472	+0.47(+2.14%)
May 04, 2004	21.84	21.95	21.71	21.75	47,600	+0.19(+0.86%)
May 03, 2004	21.59	21.59	21.55	21.56	7,515	+0.22(+1.02%)
Apr 30, 2004	21.55	21.55	21.27	21.34	15,344	-0.13(-0.62%)
Apr 29, 2004	21.49	21.61	21.30	21.48	48,383	-0.09(-0.41%)
Apr 28, 2004	21.80	21.80	21.51	21.57	40,397	-0.50(-2.29%)
Apr 27, 2004	22.00	22.15	22.00	22.07	28,497	+0.18(+0.82%)
Apr 26, 2004	22.15	22.18	21.89	21.89	5,480	-0.10(-0.44%)
Apr 23, 2004	22.06	22.06	21.94	21.99	26,148	-0.17(-0.78%)
Apr 22, 2004	21.71	22.16	21.71	22.16	47,443	+0.44(+2.03%)
Apr 21, 2004	21.70	21.81	21.68	21.72	105,691	-0.23(-1.05%)
Apr 20, 2004	22.06	22.07	21.95	21.95	6,419	-0.17(-0.78%)
Apr 19, 2004	22.04	22.12	22.04	22.12	626	+0.13(+0.58%)
Apr 16, 2004	21.96	22.14	21.96	22.00	7,515	+0.06(+0.26%)
Apr 15, 2004	21.94	21.99	21.82	21.94	8,455	+0.10(+0.44%)
Apr 14, 2004	21.57	21.94	21.57	21.84	62,162	-0.11(-0.49%)
Apr 13, 2004	22.17	22.17	21.95	21.95	6,106	-0.38(-1.72%)
Apr 12, 2004	22.25	22.33	22.15	22.33	10,021	+0.19(+0.84%)
Apr 08, 2004	22.33	22.33	22.12	22.15	23,173	-0.22(-0.97%)
Apr 07, 2004	22.32	22.38	22.15	22.37	208,408	+0.07(+0.32%)
Apr 06, 2004	22.22	22.31	22.12	22.30	62,005	-0.21(-0.94%)
Apr 05, 2004	22.31	22.54	22.31	22.51	136,851	-0.04(-0.17%)
Apr 02, 2004	22.43	22.54	22.40	22.54	104,752	+0.17(+0.77%)