Mexico Ishares MSCI ETF (NY: EWW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.27	27.68	26.58	27.00	2,089,895	-0.14(-0.50%)
May 30, 2006	28.48	28.48	27.14	27.14	2,259,746	-1.55(-5.39%)
May 26, 2006	29.06	29.06	28.37	28.68	2,583,062	+0.26(+0.92%)
May 25, 2006	27.62	28.51	27.56	28.42	1,802,148	+1.16(+4.27%)
May 24, 2006	27.50	27.65	26.63	27.26	2,669,386	-0.22(-0.79%)
May 23, 2006	28.15	28.80	27.47	27.47	2,315,031	-0.44(-1.56%)
May 22, 2006	28.19	28.70	27.50	27.91	5,821,148	-1.28(-4.40%)
May 19, 2006	29.52	29.86	28.57	29.19	3,917,089	-0.03(-0.10%)
May 18, 2006	29.51	29.78	29.10	29.22	2,459,437	-0.14(-0.49%)
May 17, 2006	30.44	30.58	29.22	29.37	4,791,254	-1.34(-4.35%)
May 16, 2006	30.74	30.93	30.46	30.70	1,478,966	+0.38(+1.24%)
May 15, 2006	30.14	30.81	30.12	30.33	2,799,005	-0.60(-1.94%)
May 12, 2006	31.42	31.78	30.22	30.93	1,303,120	-1.07(-3.35%)
May 11, 2006	32.96	32.96	31.87	32.00	2,549,624	-0.77(-2.36%)
May 10, 2006	32.92	33.06	32.62	32.77	1,245,438	-0.09(-0.27%)
May 09, 2006	32.60	32.91	32.39	32.86	629,846	+0.44(+1.34%)
May 08, 2006	32.05	32.47	32.02	32.43	1,261,157	+0.41(+1.29%)
May 05, 2006	31.92	32.33	31.89	32.02	1,448,592	+0.23(+0.73%)
May 04, 2006	31.79	31.91	31.58	31.78	1,378,654	+0.22(+0.69%)
May 03, 2006	31.74	31.74	31.05	31.57	1,117,950	+0.17(+0.55%)
May 02, 2006	30.78	31.47	30.78	31.39	1,558,096	+0.83(+2.73%)
May 01, 2006	30.54	30.91	30.48	30.56	658,887	+0.16(+0.52%)
Apr 28, 2006	29.91	30.51	29.91	30.40	2,132,791	+0.59(+1.96%)
Apr 27, 2006	29.95	30.24	29.65	29.82	965,684	-0.30(-1.00%)
Apr 26, 2006	29.54	30.18	29.54	30.12	2,504,464	+0.57(+1.93%)
Apr 25, 2006	29.65	29.84	29.46	29.55	1,911,785	-0.05(-0.15%)
Apr 24, 2006	29.65	29.65	29.28	29.59	656,622	-0.10(-0.33%)
Apr 21, 2006	29.71	29.91	29.46	29.69	2,011,831	+0.26(+0.87%)
Apr 20, 2006	29.43	29.71	29.40	29.43	455,466	-0.11(-0.38%)
Apr 19, 2006	29.50	29.62	29.31	29.55	1,311,779	-0.07(-0.25%)
Apr 18, 2006	29.13	29.67	29.04	29.62	1,260,225	+0.71(+2.44%)
Apr 17, 2006	28.43	29.01	28.42	28.92	412,037	+0.59(+2.09%)
Apr 13, 2006	28.52	28.44	27.89	28.32	847,787	-0.20(-0.71%)
Apr 12, 2006	28.53	28.69	28.41	28.52	1,239,177	+0.12(+0.42%)
Apr 11, 2006	28.70	28.82	28.34	28.41	1,554,499	-0.18(-0.63%)
Apr 10, 2006	28.58	28.83	28.56	28.59	939,707	+0.02(+0.08%)
Apr 07, 2006	29.13	29.20	28.43	28.56	2,672,183	-0.73(-2.49%)
Apr 06, 2006	29.65	29.71	29.14	29.29	3,082,223	-0.32(-1.09%)
Apr 05, 2006	29.46	29.61	29.20	29.61	933,179	+0.23(+0.77%)
Apr 04, 2006	29.46	29.67	29.31	29.39	2,801,003	+0.01(+0.03%)
Apr 03, 2006	28.82	29.47	28.82	29.38	1,385,981	+0.60(+2.09%)
Mar 31, 2006	28.68	28.83	28.49	28.78	426,824	+0.16(+0.55%)
Mar 30, 2006	28.56	28.86	28.43	28.62	1,470,174	+0.21(+0.74%)
Mar 29, 2006	28.17	28.49	28.07	28.41	993,659	+0.38(+1.34%)
Mar 28, 2006	28.28	28.51	28.02	28.04	1,718,089	-0.56(-1.94%)
Mar 27, 2006	28.75	28.77	28.53	28.59	763,994	-0.31(-1.07%)
Mar 24, 2006	28.66	28.94	28.53	28.90	867,770	+0.29(+1.00%)
Mar 23, 2006	29.43	29.43	28.62	28.62	1,088,376	-0.60(-2.06%)
Mar 22, 2006	28.98	29.24	28.89	29.22	696,987	+0.28(+0.96%)
Mar 21, 2006	29.47	29.47	28.57	28.94	1,036,155	-0.53(-1.78%)
Mar 20, 2006	29.27	29.54	29.27	29.46	404,177	+0.18(+0.62%)
Mar 17, 2006	29.16	29.40	29.05	29.28	482,242	+0.15(+0.52%)
Mar 16, 2006	29.11	29.37	28.89	29.13	884,555	+0.19(+0.65%)
Mar 15, 2006	28.58	29.13	28.58	28.95	1,407,962	+0.30(+1.05%)
Mar 14, 2006	28.09	28.65	27.99	28.65	1,146,325	+0.65(+2.31%)
Mar 13, 2006	27.85	28.22	27.77	28.00	1,085,445	+0.38(+1.36%)
Mar 10, 2006	27.54	27.81	27.25	27.62	2,544,829	+0.13(+0.46%)
Mar 09, 2006	27.92	28.07	27.29	27.50	765,726	-0.01(-0.03%)
Mar 08, 2006	27.91	27.91	27.08	27.50	3,220,102	-0.42(-1.51%)
Mar 07, 2006	28.34	28.34	27.40	27.92	2,887,327	-0.66(-2.31%)
Mar 06, 2006	29.39	29.46	28.56	28.59	1,832,255	-0.54(-1.86%)
Mar 03, 2006	29.15	29.25	28.89	29.13	848,720	-0.17(-0.59%)
Mar 02, 2006	29.31	29.40	29.13	29.30	611,995	-0.12(-0.41%)
Mar 01, 2006	28.81	29.55	28.81	29.42	679,669	+0.68(+2.35%)
Feb 28, 2006	29.03	29.07	28.45	28.74	2,244,026	-0.29(-0.98%)
Feb 27, 2006	29.28	29.35	28.95	29.03	201,023	-0.18(-0.62%)
Feb 24, 2006	29.28	29.55	29.02	29.21	577,492	+0.05(+0.15%)
Feb 23, 2006	28.94	29.19	28.75	29.16	728,825	+0.34(+1.17%)
Feb 22, 2006	28.45	28.83	28.44	28.83	394,453	+0.47(+1.67%)
Feb 21, 2006	28.71	28.90	28.35	28.35	406,309	-0.20(-0.71%)
Feb 17, 2006	28.60	28.60	28.34	28.56	787,840	+0.20(+0.69%)
Feb 16, 2006	27.89	28.43	27.85	28.36	1,329,764	+0.59(+2.11%)
Feb 15, 2006	27.52	27.90	27.41	27.77	374,071	+0.25(+0.90%)
Feb 14, 2006	27.14	27.62	26.97	27.53	1,143,261	+0.39(+1.44%)
Feb 13, 2006	27.77	27.77	27.02	27.14	1,582,874	-0.77(-2.74%)
Feb 10, 2006	28.53	28.53	27.62	27.90	1,237,445	-0.47(-1.64%)
Feb 09, 2006	28.37	28.48	28.08	28.37	1,669,598	+0.17(+0.59%)
Feb 08, 2006	28.77	28.97	28.07	28.20	1,677,191	-0.08(-0.29%)
Feb 07, 2006	28.74	28.74	28.22	28.28	1,100,099	-0.48(-1.67%)
Feb 06, 2006	28.89	28.95	28.65	28.77	439,080	+0.13(+0.45%)
Feb 03, 2006	28.95	28.95	28.31	28.64	665,281	-0.38(-1.32%)
Feb 02, 2006	29.41	29.41	28.86	29.02	831,269	-0.34(-1.15%)
Feb 01, 2006	29.16	29.40	29.08	29.36	641,169	+0.20(+0.70%)
Jan 31, 2006	28.96	29.17	28.81	29.16	997,656	+0.18(+0.62%)
Jan 30, 2006	29.26	29.35	28.85	28.98	1,220,127	-0.19(-0.64%)
Jan 27, 2006	29.54	29.82	29.11	29.16	1,658,674	-0.21(-0.72%)
Jan 26, 2006	28.96	29.46	28.90	29.37	889,484	+0.58(+2.01%)
Jan 25, 2006	28.98	29.05	28.77	28.80	756,135	+0.01(+0.03%)
Jan 24, 2006	28.15	28.83	28.09	28.79	694,056	+0.80(+2.87%)
Jan 23, 2006	27.84	27.98	27.71	27.98	634,908	+0.14(+0.51%)
Jan 20, 2006	28.34	28.90	27.84	27.84	1,086,511	-0.39(-1.38%)
Jan 19, 2006	28.30	28.30	28.07	28.23	801,695	+0.47(+1.68%)
Jan 18, 2006	27.76	27.82	27.27	27.77	887,486	-0.20(-0.70%)
Jan 17, 2006	28.73	28.73	27.90	27.96	717,902	-0.69(-2.41%)
Jan 13, 2006	28.83	28.85	28.45	28.65	843,391	-0.10(-0.34%)
Jan 12, 2006	29.13	29.13	28.53	28.75	463,059	-0.19(-0.65%)
Jan 11, 2006	28.75	29.01	28.60	28.94	972,611	+0.52(+1.82%)
Jan 10, 2006	28.64	28.65	28.35	28.42	2,436,790	-0.47(-1.61%)
Jan 09, 2006	28.58	28.89	28.42	28.89	847,787	+0.40(+1.40%)
Jan 06, 2006	28.22	28.52	28.15	28.49	524,605	+0.41(+1.47%)
Jan 05, 2006	28.49	28.49	28.02	28.07	975,142	-0.38(-1.35%)
Jan 04, 2006	28.24	28.46	28.10	28.46	1,397,437	+0.53(+1.88%)
Jan 03, 2006	27.25	27.94	27.02	27.93	955,559	+1.13(+4.20%)
Dec 30, 2005	26.87	26.87	26.67	26.81	307,196	-0.11(-0.42%)
Dec 29, 2005	26.33	27.01	26.33	26.92	885,754	+0.57(+2.17%)
Dec 28, 2005	26.81	26.86	26.30	26.35	1,242,507	-0.34(-1.27%)
Dec 27, 2005	26.90	26.90	26.69	26.69	486,772	-0.22(-0.81%)
Dec 23, 2005	26.95	26.98	26.80	26.90	166,120	-0.39(-1.43%)
Dec 22, 2005	27.35	27.39	27.07	27.29	698,452	-0.05(-0.19%)
Dec 21, 2005	27.17	27.71	26.97	27.35	990,862	+0.35(+1.31%)
Dec 20, 2005	26.76	27.00	26.57	26.99	788,773	+0.27(+1.01%)
Dec 19, 2005	26.99	27.71	26.51	26.72	3,043,457	-0.27(-1.00%)
Dec 16, 2005	27.25	27.26	26.74	26.99	492,233	-0.28(-1.02%)
Dec 15, 2005	27.36	27.62	27.06	27.27	611,195	-0.17(-0.60%)
Dec 14, 2005	27.22	27.52	27.21	27.44	789,838	+0.04(+0.16%)
Dec 13, 2005	26.43	27.44	26.11	27.39	759,065	+0.34(+1.25%)
Dec 12, 2005	27.06	27.14	26.90	27.05	1,816,802	+0.18(+0.67%)
Dec 09, 2005	26.54	26.95	26.54	26.87	485,173	+0.14(+0.51%)
Dec 08, 2005	27.00	27.02	26.47	26.74	1,712,227	-0.32(-1.17%)
Dec 07, 2005	27.47	27.47	26.89	27.05	794,901	-0.40(-1.45%)
Dec 06, 2005	27.43	27.51	27.26	27.45	1,329,897	+0.39(+1.44%)
Dec 05, 2005	26.78	27.06	26.76	27.06	761,064	+0.17(+0.61%)
Dec 02, 2005	26.90	27.12	26.66	26.90	2,502,333	+0.29(+1.07%)
Dec 01, 2005	26.24	26.68	26.10	26.61	1,488,158	+0.64(+2.46%)
Nov 30, 2005	25.76	26.08	25.70	25.97	382,863	+0.22(+0.85%)
Nov 29, 2005	26.15	26.24	25.73	25.76	1,126,076	-0.32(-1.21%)
Nov 28, 2005	26.19	26.30	26.02	26.07	3,291,239	-0.08(-0.32%)
Nov 25, 2005	25.99	26.25	25.99	26.15	240,854	+0.23(+0.90%)
Nov 23, 2005	26.09	26.32	25.85	25.92	1,540,911	-0.17(-0.66%)
Nov 22, 2005	25.79	26.09	25.57	26.09	725,628	+0.23(+0.90%)
Nov 21, 2005	25.51	25.91	25.47	25.86	1,401,700	+0.44(+1.74%)
Nov 18, 2005	25.44	25.51	25.30	25.42	497,162	+0.07(+0.30%)
Nov 17, 2005	25.21	25.37	25.20	25.34	771,055	+0.27(+1.08%)
Nov 16, 2005	25.03	25.09	24.89	25.07	234,060	+0.14(+0.57%)
Nov 15, 2005	25.06	25.15	24.87	24.93	323,182	-0.04(-0.18%)
Nov 14, 2005	24.76	25.02	24.66	24.97	951,163	+0.20(+0.79%)
Nov 11, 2005	24.69	24.94	24.69	24.78	308,928	+0.04(+0.15%)
Nov 10, 2005	24.27	24.76	24.27	24.74	1,469,108	+0.35(+1.42%)
Nov 09, 2005	24.44	24.76	24.34	24.40	303,200	-0.04(-0.15%)
Nov 08, 2005	24.40	24.49	23.72	24.43	377,534	-0.04(-0.15%)
Nov 07, 2005	24.40	24.55	24.25	24.47	751,739	+0.08(+0.31%)
Nov 04, 2005	24.13	24.40	24.01	24.40	493,566	+0.31(+1.28%)
Nov 03, 2005	24.55	24.70	23.98	24.09	852,050	-0.32(-1.32%)
Nov 02, 2005	24.49	24.53	24.25	24.41	696,054	+0.15(+0.62%)
Nov 01, 2005	24.13	24.33	24.06	24.26	899,076	+0.19(+0.78%)
Oct 31, 2005	23.69	24.16	23.68	24.07	1,153,119	+0.53(+2.23%)
Oct 28, 2005	23.22	23.62	23.22	23.55	388,858	+0.35(+1.52%)
Oct 27, 2005	23.47	23.47	22.94	23.20	1,332,295	-0.28(-1.18%)
Oct 26, 2005	23.17	23.59	23.17	23.47	645,832	+0.31(+1.33%)
Oct 25, 2005	23.20	23.55	23.05	23.17	540,991	-0.09(-0.39%)
Oct 24, 2005	22.59	23.26	22.54	23.26	882,557	+0.81(+3.61%)
Oct 21, 2005	22.32	22.51	21.81	22.44	813,418	+0.17(+0.77%)
Oct 20, 2005	23.05	23.05	22.23	22.27	1,395,839	-0.55(-2.40%)
Oct 19, 2005	22.44	22.82	22.08	22.82	1,626,036	+0.14(+0.63%)
Oct 18, 2005	23.03	23.08	22.65	22.68	661,152	-0.35(-1.53%)
Oct 17, 2005	22.51	23.05	22.46	23.03	275,357	+0.64(+2.85%)
Oct 14, 2005	22.55	22.61	21.99	22.39	1,327,233	+0.06(+0.27%)
Oct 13, 2005	22.58	22.65	22.24	22.33	1,949,619	-0.32(-1.42%)
Oct 12, 2005	23.47	23.47	22.56	22.65	1,936,297	-0.88(-3.73%)
Oct 11, 2005	23.59	23.71	23.49	23.53	162,523	+0.03(+0.13%)
Oct 10, 2005	23.68	23.73	23.50	23.50	681,667	-0.08(-0.35%)
Oct 07, 2005	23.23	23.59	22.97	23.59	1,440,200	+0.51(+2.21%)
Oct 06, 2005	23.91	24.06	23.06	23.08	2,124,665	-1.04(-4.30%)
Oct 05, 2005	24.42	24.50	24.11	24.11	560,707	-0.47(-1.89%)
Oct 04, 2005	24.85	24.92	24.58	24.58	687,662	-0.15(-0.61%)
Oct 03, 2005	24.64	24.82	24.49	24.73	426,291	+0.14(+0.55%)
Sep 30, 2005	24.09	24.62	24.06	24.59	487,038	+0.44(+1.80%)
Sep 29, 2005	24.14	24.28	23.95	24.16	621,187	+0.12(+0.50%)
Sep 28, 2005	23.95	24.22	23.95	24.04	357,818	+0.20(+0.85%)
Sep 27, 2005	23.92	23.93	23.71	23.83	333,040	-0.08(-0.35%)
Sep 26, 2005	23.80	24.01	23.72	23.92	492,100	+0.13(+0.54%)
Sep 23, 2005	23.79	23.86	23.65	23.79	214,877	+0.01(+0.03%)
Sep 22, 2005	24.07	24.07	23.64	23.78	473,983	-0.20(-0.85%)
Sep 21, 2005	23.53	24.09	23.53	23.98	686,995	+0.38(+1.59%)
Sep 20, 2005	23.71	23.97	23.53	23.61	378,467	-0.04(-0.16%)
Sep 19, 2005	23.65	23.71	22.18	23.65	779,581	+0.00(+0.00%)
Sep 16, 2005	23.41	23.68	23.40	23.65	962,353	+0.35(+1.48%)
Sep 15, 2005	23.19	23.31	23.13	23.30	19,449	+0.17(+0.75%)
Sep 14, 2005	23.00	23.15	22.90	23.13	413,769	+0.19(+0.82%)
Sep 13, 2005	23.29	23.29	22.89	22.94	621,453	-0.46(-1.96%)
Sep 12, 2005	23.41	23.44	23.32	23.40	179,175	-0.02(-0.10%)
Sep 09, 2005	23.18	23.50	23.17	23.42	299,470	+0.23(+0.97%)
Sep 08, 2005	23.51	23.56	23.16	23.20	379,399	-0.26(-1.12%)
Sep 07, 2005	23.40	23.55	23.29	23.46	959,289	+0.00(+0.00%)
Sep 06, 2005	23.05	23.59	23.02	23.46	808,489	+0.56(+2.46%)
Sep 02, 2005	22.48	23.17	22.48	22.90	286,681	+0.53(+2.35%)
Sep 01, 2005	22.37	22.47	22.16	22.37	1,133,669	+0.42(+1.92%)
Aug 31, 2005	21.27	21.96	21.27	21.95	1,130,872	+0.64(+2.99%)
Aug 30, 2005	21.71	21.76	21.21	21.31	806,757	-0.41(-1.90%)
Aug 29, 2005	21.73	21.84	21.66	21.72	347,827	-0.11(-0.52%)
Aug 26, 2005	22.18	22.18	21.78	21.84	250,712	-0.29(-1.32%)
Aug 25, 2005	22.02	22.17	21.96	22.13	200,223	+0.20(+0.92%)
Aug 24, 2005	22.14	22.16	21.92	21.93	430,421	-0.30(-1.35%)
Aug 23, 2005	22.39	22.46	22.16	22.23	301,335	-0.23(-1.04%)
Aug 22, 2005	22.37	22.53	22.32	22.46	124,423	+0.23(+1.01%)
Aug 19, 2005	22.30	22.49	22.05	22.23	309,061	-0.08(-0.34%)
Aug 18, 2005	22.31	22.44	22.18	22.31	417,632	-0.02(-0.10%)
Aug 17, 2005	22.26	22.44	22.19	22.33	377,667	-0.01(-0.03%)
Aug 16, 2005	22.99	22.99	22.34	22.34	1,669,598	-0.67(-2.90%)
Aug 15, 2005	22.59	23.01	22.56	23.01	120,427	+0.36(+1.59%)
Aug 12, 2005	22.78	22.78	22.52	22.65	262,968	-0.24(-1.05%)
Aug 11, 2005	22.75	22.90	22.71	22.89	379,399	+0.19(+0.83%)
Aug 10, 2005	22.63	22.97	22.54	22.70	932,779	+0.17(+0.73%)
Aug 09, 2005	22.26	22.58	22.26	22.53	319,052	+0.23(+1.01%)
Aug 08, 2005	22.29	22.44	22.22	22.31	396,051	+0.12(+0.54%)
Aug 05, 2005	22.50	22.50	22.11	22.19	397,117	-0.29(-1.30%)
Aug 04, 2005	22.47	22.59	22.29	22.48	441,478	-0.02(-0.10%)
Aug 03, 2005	22.64	22.64	22.35	22.50	550,049	-0.15(-0.66%)
Aug 02, 2005	22.57	22.82	22.53	22.65	264,567	+0.13(+0.57%)
Aug 01, 2005	22.26	22.60	22.25	22.53	407,641	+0.44(+1.97%)
Jul 29, 2005	22.02	22.27	22.02	22.09	900,008	+0.12(+0.55%)
Jul 28, 2005	21.80	22.11	21.76	21.97	426,425	+0.29(+1.32%)
Jul 27, 2005	21.51	21.76	21.45	21.69	388,858	+0.20(+0.94%)
Jul 26, 2005	21.35	21.67	21.34	21.48	890,017	+0.13(+0.60%)
Jul 25, 2005	21.87	21.90	21.36	21.36	476,514	-0.50(-2.27%)
Jul 22, 2005	21.79	21.92	21.75	21.85	172,781	+0.02(+0.10%)
Jul 21, 2005	22.02	22.04	21.77	21.83	183,838	-0.04(-0.17%)
Jul 20, 2005	21.56	21.94	21.55	21.87	274,691	+0.19(+0.87%)
Jul 19, 2005	21.36	21.69	21.30	21.68	254,176	+0.46(+2.16%)
Jul 18, 2005	21.25	21.32	21.22	21.22	100,844	-0.08(-0.39%)
Jul 15, 2005	21.47	21.47	21.28	21.30	119,095	-0.11(-0.49%)
Jul 14, 2005	21.36	21.53	21.33	21.41	419,897	+0.13(+0.60%)
Jul 13, 2005	21.17	21.35	21.14	21.28	1,407,029	+0.17(+0.82%)
Jul 12, 2005	20.97	21.17	20.96	21.11	671,942	+0.17(+0.82%)
Jul 11, 2005	20.97	21.25	20.91	20.94	1,593,399	-0.12(-0.57%)
Jul 08, 2005	21.02	21.09	20.93	21.06	262,569	+0.14(+0.65%)
Jul 07, 2005	20.66	20.94	20.34	20.92	731,623	+0.02(+0.07%)
Jul 06, 2005	20.61	20.97	20.61	20.91	962,087	+0.28(+1.35%)
Jul 05, 2005	20.37	20.63	20.31	20.63	331,042	+0.21(+1.03%)
Jul 01, 2005	20.32	20.71	20.28	20.42	182,905	+0.09(+0.44%)
Jun 30, 2005	20.45	20.46	20.28	20.33	162,390	-0.12(-0.59%)
Jun 29, 2005	20.36	20.45	20.21	20.45	654,091	+0.18(+0.89%)
Jun 28, 2005	20.53	20.53	20.02	20.27	710,042	+0.14(+0.67%)
Jun 27, 2005	19.94	20.16	19.94	20.13	708,177	+0.19(+0.94%)
Jun 24, 2005	19.67	20.15	19.67	19.95	1,274,079	-0.12(-0.60%)
Jun 23, 2005	20.16	20.23	20.03	20.07	687,662	-0.23(-1.11%)
Jun 22, 2005	20.52	20.52	20.20	20.29	466,656	-0.14(-0.66%)
Jun 21, 2005	20.55	20.61	20.40	20.43	437,615	-0.13(-0.63%)
Jun 20, 2005	20.40	20.64	20.31	20.55	305,597	+0.06(+0.30%)
Jun 17, 2005	20.41	20.49	20.35	20.49	557,509	+0.17(+0.85%)
Jun 16, 2005	20.29	20.40	20.20	20.32	785,309	+0.05(+0.26%)
Jun 15, 2005	20.49	20.49	20.05	20.27	437,348	+0.23(+1.12%)
Jun 14, 2005	20.15	20.15	19.81	20.04	1,127,009	+0.24(+1.21%)
Jun 13, 2005	19.62	19.80	19.56	19.80	1,037,221	+0.24(+1.23%)
Jun 10, 2005	19.64	19.70	19.55	19.56	237,391	+0.02(+0.08%)
Jun 09, 2005	19.85	19.85	19.39	19.55	302,134	+0.16(+0.81%)
Jun 08, 2005	19.44	19.54	19.37	19.39	1,250,900	-0.06(-0.31%)
Jun 07, 2005	19.58	19.70	19.45	19.45	240,588	-0.14(-0.69%)
Jun 06, 2005	19.65	19.74	19.51	19.58	855,381	-0.01(-0.08%)
Jun 03, 2005	19.99	19.99	19.60	19.60	1,230,784	-0.32(-1.62%)
Jun 02, 2005	19.72	20.00	19.70	19.92	710,575	+0.22(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.