iShares MSCI EAFE ETF AMEX:EFA Historical Prices

Below are the 5664 trading days of historical prices for EFA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5664	AMEX	EFA	Mon, Mar 4, 2024	77.90	77.90	77.80	77.80
5663	AMEX	EFA	Fri, Mar 1, 2024	77.57	78.03	77.25	78.00
5662	AMEX	EFA	Thu, Feb 29, 2024	77.42	77.55	76.86	77.25
5661	AMEX	EFA	Wed, Feb 28, 2024	76.98	77.15	76.92	77.05
5660	AMEX	EFA	Tue, Feb 27, 2024	77.34	77.56	77.29	77.50
5659	AMEX	EFA	Mon, Feb 26, 2024	77.46	77.46	77.15	77.29
5658	AMEX	EFA	Fri, Feb 23, 2024	77.38	77.53	77.27	77.40
5657	AMEX	EFA	Thu, Feb 22, 2024	77.07	77.32	76.93	77.30
5656	AMEX	EFA	Wed, Feb 21, 2024	76.22	76.47	76.09	76.44
5655	AMEX	EFA	Tue, Feb 20, 2024	76.55	76.63	76.18	76.38
5654	AMEX	EFA	Fri, Feb 16, 2024	75.98	76.39	75.80	76.07
5653	AMEX	EFA	Thu, Feb 15, 2024	75.46	75.97	75.45	75.95
5652	AMEX	EFA	Wed, Feb 14, 2024	74.76	75.12	74.70	75.10
5651	AMEX	EFA	Tue, Feb 13, 2024	74.62	74.72	74.02	74.27
5650	AMEX	EFA	Mon, Feb 12, 2024	75.27	75.66	75.25	75.43
5649	AMEX	EFA	Fri, Feb 9, 2024	75.05	75.35	74.88	75.30
5648	AMEX	EFA	Thu, Feb 8, 2024	75.05	75.10	74.82	75.04
5647	AMEX	EFA	Wed, Feb 7, 2024	75.17	75.29	75.00	75.17
5646	AMEX	EFA	Tue, Feb 6, 2024	74.72	75.23	74.68	75.21
5645	AMEX	EFA	Mon, Feb 5, 2024	74.70	74.92	74.34	74.75
5644	AMEX	EFA	Fri, Feb 2, 2024	75.13	75.20	74.81	75.15
5643	AMEX	EFA	Thu, Feb 1, 2024	75.19	75.77	75.03	75.75
5642	AMEX	EFA	Wed, Jan 31, 2024	75.73	75.97	74.90	75.01
5641	AMEX	EFA	Tue, Jan 30, 2024	75.38	75.48	75.10	75.39
5640	AMEX	EFA	Mon, Jan 29, 2024	75.02	75.57	74.93	75.49
5639	AMEX	EFA	Fri, Jan 26, 2024	75.11	75.24	74.99	75.05
5638	AMEX	EFA	Thu, Jan 25, 2024	74.69	74.73	74.33	74.72
5637	AMEX	EFA	Wed, Jan 24, 2024	74.93	75.00	74.50	74.51
5636	AMEX	EFA	Tue, Jan 23, 2024	73.78	74.00	73.62	73.95
5635	AMEX	EFA	Mon, Jan 22, 2024	74.11	74.38	74.04	74.16
5634	AMEX	EFA	Fri, Jan 19, 2024	73.56	73.94	73.30	73.93
5633	AMEX	EFA	Thu, Jan 18, 2024	73.42	73.78	73.26	73.76
5632	AMEX	EFA	Wed, Jan 17, 2024	72.83	73.14	72.59	73.11
5631	AMEX	EFA	Tue, Jan 16, 2024	74.16	74.26	73.66	73.81
5630	AMEX	EFA	Fri, Jan 12, 2024	75.26	75.50	74.93	75.07
5629	AMEX	EFA	Thu, Jan 11, 2024	74.97	75.07	74.10	74.76
5628	AMEX	EFA	Wed, Jan 10, 2024	74.61	74.88	74.53	74.77
5627	AMEX	EFA	Tue, Jan 9, 2024	74.29	74.47	74.18	74.29
5626	AMEX	EFA	Mon, Jan 8, 2024	74.33	74.98	74.27	74.96
5625	AMEX	EFA	Fri, Jan 5, 2024	74.03	74.82	73.96	74.17
5624	AMEX	EFA	Thu, Jan 4, 2024	73.94	74.49	73.94	74.12
5623	AMEX	EFA	Wed, Jan 3, 2024	73.78	74.16	73.58	73.95
5622	AMEX	EFA	Tue, Jan 2, 2024	74.54	74.87	74.41	74.51
5621	AMEX	EFA	Fri, Dec 29, 2023	75.38	75.59	75.15	75.35
5620	AMEX	EFA	Thu, Dec 28, 2023	75.45	75.66	75.26	75.27
5619	AMEX	EFA	Wed, Dec 27, 2023	75.12	75.53	75.11	75.47
5618	AMEX	EFA	Tue, Dec 26, 2023	74.81	75.19	74.81	75.07
5617	AMEX	EFA	Fri, Dec 22, 2023	74.82	74.97	74.53	74.73
5616	AMEX	EFA	Thu, Dec 21, 2023	74.26	74.66	74.10	74.66
5615	AMEX	EFA	Wed, Dec 20, 2023	74.24	74.42	73.42	73.47
5614	AMEX	EFA	Tue, Dec 19, 2023	74.93	75.20	74.93	74.22
5613	AMEX	EFA	Mon, Dec 18, 2023	74.65	74.71	74.30	74.52
5612	AMEX	EFA	Fri, Dec 15, 2023	74.71	74.85	74.29	74.34
5611	AMEX	EFA	Thu, Dec 14, 2023	74.89	75.34	74.72	75.07
5610	AMEX	EFA	Wed, Dec 13, 2023	73.51	74.59	73.16	74.52
5609	AMEX	EFA	Tue, Dec 12, 2023	73.20	73.45	72.96	73.45
5608	AMEX	EFA	Mon, Dec 11, 2023	73.03	73.36	73.02	73.32
5607	AMEX	EFA	Fri, Dec 8, 2023	72.74	73.25	72.72	73.14
5606	AMEX	EFA	Thu, Dec 7, 2023	72.72	73.13	72.43	72.92
5605	AMEX	EFA	Wed, Dec 6, 2023	73.07	73.22	72.55	72.57
5604	AMEX	EFA	Tue, Dec 5, 2023	72.38	72.82	72.23	72.35
5603	AMEX	EFA	Mon, Dec 4, 2023	72.46	72.77	72.34	72.61
5602	AMEX	EFA	Fri, Dec 1, 2023	72.38	73.24	72.35	73.18
5601	AMEX	EFA	Thu, Nov 30, 2023	72.49	72.61	72.17	72.42
5600	AMEX	EFA	Wed, Nov 29, 2023	72.54	72.76	72.30	72.48
5599	AMEX	EFA	Tue, Nov 28, 2023	72.11	72.55	72.02	72.33
5598	AMEX	EFA	Mon, Nov 27, 2023	72.34	72.43	72.16	72.31
5597	AMEX	EFA	Fri, Nov 24, 2023	72.24	72.58	72.23	72.56
5596	AMEX	EFA	Wed, Nov 22, 2023	71.95	72.04	71.63	72.01
5595	AMEX	EFA	Tue, Nov 21, 2023	72.08	72.15	71.75	71.84
5594	AMEX	EFA	Mon, Nov 20, 2023	71.74	72.20	71.74	72.12
5593	AMEX	EFA	Fri, Nov 17, 2023	71.55	71.87	71.41	71.85
5592	AMEX	EFA	Thu, Nov 16, 2023	70.82	71.11	70.64	70.89
5591	AMEX	EFA	Wed, Nov 15, 2023	71.08	71.29	70.90	70.94
5590	AMEX	EFA	Tue, Nov 14, 2023	70.46	71.14	70.45	71.05
5589	AMEX	EFA	Mon, Nov 13, 2023	68.82	69.38	68.71	69.28
5588	AMEX	EFA	Fri, Nov 10, 2023	68.74	69.15	68.26	69.10
5587	AMEX	EFA	Thu, Nov 9, 2023	69.41	69.58	68.76	68.79
5586	AMEX	EFA	Wed, Nov 8, 2023	68.86	69.10	68.60	68.80
5585	AMEX	EFA	Tue, Nov 7, 2023	68.77	69.02	68.64	68.89
5584	AMEX	EFA	Mon, Nov 6, 2023	69.56	69.63	69.17	69.31
5583	AMEX	EFA	Fri, Nov 3, 2023	69.51	70.00	69.41	69.66
5582	AMEX	EFA	Thu, Nov 2, 2023	68.68	68.94	68.48	68.93
5581	AMEX	EFA	Wed, Nov 1, 2023	67.08	67.57	66.89	67.55
5580	AMEX	EFA	Tue, Oct 31, 2023	66.76	66.97	66.53	66.92
5579	AMEX	EFA	Mon, Oct 30, 2023	66.56	66.71	66.27	66.68
5578	AMEX	EFA	Fri, Oct 27, 2023	66.50	66.53	65.68	65.84
5577	AMEX	EFA	Thu, Oct 26, 2023	66.35	66.49	65.83	66.04
5576	AMEX	EFA	Wed, Oct 25, 2023	66.82	67.08	66.44	66.52
5575	AMEX	EFA	Tue, Oct 24, 2023	66.74	67.06	66.65	67.00
5574	AMEX	EFA	Mon, Oct 23, 2023	66.32	67.04	66.07	66.62
5573	AMEX	EFA	Fri, Oct 20, 2023	66.93	67.09	66.54	66.57
5572	AMEX	EFA	Thu, Oct 19, 2023	67.55	67.91	67.05	67.17
5571	AMEX	EFA	Wed, Oct 18, 2023	68.36	68.43	67.69	67.77
5570	AMEX	EFA	Tue, Oct 17, 2023	68.36	69.29	68.35	68.97
5569	AMEX	EFA	Mon, Oct 16, 2023	68.55	69.00	68.46	68.93
5568	AMEX	EFA	Fri, Oct 13, 2023	68.87	69.03	68.26	68.43
5567	AMEX	EFA	Thu, Oct 12, 2023	69.74	69.76	68.81	69.07
5566	AMEX	EFA	Wed, Oct 11, 2023	69.76	69.86	69.26	69.65
5565	AMEX	EFA	Tue, Oct 10, 2023	69.19	69.64	69.10	69.36
5564	AMEX	EFA	Mon, Oct 9, 2023	67.88	68.50	67.81	68.42
5563	AMEX	EFA	Fri, Oct 6, 2023	67.64	68.68	67.23	68.52
5562	AMEX	EFA	Thu, Oct 5, 2023	67.57	67.87	67.34	67.77
5561	AMEX	EFA	Wed, Oct 4, 2023	67.23	67.27	66.62	67.18
5560	AMEX	EFA	Tue, Oct 3, 2023	67.30	67.49	66.83	67.06
5559	AMEX	EFA	Mon, Oct 2, 2023	68.47	68.53	67.68	67.91
5558	AMEX	EFA	Fri, Sep 29, 2023	69.75	69.76	68.75	68.92
5557	AMEX	EFA	Thu, Sep 28, 2023	68.62	69.33	68.53	69.12
5556	AMEX	EFA	Wed, Sep 27, 2023	68.95	69.00	68.09	68.56
5555	AMEX	EFA	Tue, Sep 26, 2023	69.04	69.25	68.63	68.69
5554	AMEX	EFA	Mon, Sep 25, 2023	69.32	69.63	69.16	69.59
5553	AMEX	EFA	Fri, Sep 22, 2023	70.22	70.46	69.84	69.90
5552	AMEX	EFA	Thu, Sep 21, 2023	70.35	70.49	69.84	69.84
5551	AMEX	EFA	Wed, Sep 20, 2023	71.53	71.88	70.98	71.02
5550	AMEX	EFA	Tue, Sep 19, 2023	71.25	71.38	71.01	71.19
5549	AMEX	EFA	Mon, Sep 18, 2023	71.08	71.21	70.83	71.13
5548	AMEX	EFA	Fri, Sep 15, 2023	71.69	71.93	71.35	71.38
5547	AMEX	EFA	Thu, Sep 14, 2023	71.15	71.61	71.13	71.54
5546	AMEX	EFA	Wed, Sep 13, 2023	70.68	70.88	70.47	70.61
5545	AMEX	EFA	Tue, Sep 12, 2023	70.76	71.09	70.72	70.83
5544	AMEX	EFA	Mon, Sep 11, 2023	70.98	71.18	70.79	71.12
5543	AMEX	EFA	Fri, Sep 8, 2023	70.39	70.62	70.30	70.39
5542	AMEX	EFA	Thu, Sep 7, 2023	70.50	70.64	70.28	70.49
5541	AMEX	EFA	Wed, Sep 6, 2023	70.85	71.00	70.47	70.72
5540	AMEX	EFA	Tue, Sep 5, 2023	71.31	71.33	70.87	70.87
5539	AMEX	EFA	Fri, Sep 1, 2023	72.15	72.18	71.30	71.49
5538	AMEX	EFA	Thu, Aug 31, 2023	71.84	71.90	71.31	71.53
5537	AMEX	EFA	Wed, Aug 30, 2023	71.91	72.15	71.71	71.81
5536	AMEX	EFA	Tue, Aug 29, 2023	70.83	71.90	70.76	71.85
5535	AMEX	EFA	Mon, Aug 28, 2023	70.71	71.02	70.69	70.97
5534	AMEX	EFA	Fri, Aug 25, 2023	70.20	70.47	69.60	70.23
5533	AMEX	EFA	Thu, Aug 24, 2023	70.38	70.60	69.73	69.76
5532	AMEX	EFA	Wed, Aug 23, 2023	70.25	70.84	70.24	70.73
5531	AMEX	EFA	Tue, Aug 22, 2023	70.43	70.45	69.91	69.97
5530	AMEX	EFA	Mon, Aug 21, 2023	70.02	70.18	69.71	70.10
5529	AMEX	EFA	Fri, Aug 18, 2023	69.32	69.96	69.31	69.84
5528	AMEX	EFA	Thu, Aug 17, 2023	70.56	70.64	69.75	69.84
5527	AMEX	EFA	Wed, Aug 16, 2023	70.69	70.97	70.32	70.34
5526	AMEX	EFA	Tue, Aug 15, 2023	71.39	71.41	70.79	70.92
5525	AMEX	EFA	Mon, Aug 14, 2023	71.40	71.88	71.21	71.81
5524	AMEX	EFA	Fri, Aug 11, 2023	72.11	72.37	71.97	72.13
5523	AMEX	EFA	Thu, Aug 10, 2023	73.09	73.51	72.55	72.62
5522	AMEX	EFA	Wed, Aug 9, 2023	72.43	72.62	72.19	72.31
5521	AMEX	EFA	Tue, Aug 8, 2023	71.97	72.39	71.79	72.33
5520	AMEX	EFA	Mon, Aug 7, 2023	72.63	72.79	72.30	72.77
5519	AMEX	EFA	Fri, Aug 4, 2023	72.33	72.91	72.10	72.16
5518	AMEX	EFA	Thu, Aug 3, 2023	71.59	72.16	71.53	71.96
5517	AMEX	EFA	Wed, Aug 2, 2023	72.62	72.73	72.08	72.16
5516	AMEX	EFA	Tue, Aug 1, 2023	73.73	73.94	73.38	73.53
5515	AMEX	EFA	Mon, Jul 31, 2023	74.51	74.71	74.36	74.46
5514	AMEX	EFA	Fri, Jul 28, 2023	74.46	74.74	74.30	74.44
5513	AMEX	EFA	Thu, Jul 27, 2023	74.69	74.69	73.85	73.91
5512	AMEX	EFA	Wed, Jul 26, 2023	73.54	74.32	73.50	74.08
5511	AMEX	EFA	Tue, Jul 25, 2023	73.68	74.06	73.66	73.88
5510	AMEX	EFA	Mon, Jul 24, 2023	73.66	73.96	73.62	73.80
5509	AMEX	EFA	Fri, Jul 21, 2023	74.00	74.06	73.77	73.98
5508	AMEX	EFA	Thu, Jul 20, 2023	74.05	74.25	73.71	73.83
5507	AMEX	EFA	Wed, Jul 19, 2023	74.30	74.45	74.02	74.21
5506	AMEX	EFA	Tue, Jul 18, 2023	73.90	74.34	73.83	74.25
5505	AMEX	EFA	Mon, Jul 17, 2023	73.53	73.86	73.41	73.77
5504	AMEX	EFA	Fri, Jul 14, 2023	74.23	74.29	73.83	73.86
5503	AMEX	EFA	Thu, Jul 13, 2023	74.07	74.38	74.04	74.28
5502	AMEX	EFA	Wed, Jul 12, 2023	72.69	73.19	72.57	73.11
5501	AMEX	EFA	Tue, Jul 11, 2023	71.41	71.76	71.22	71.74
5500	AMEX	EFA	Mon, Jul 10, 2023	70.78	71.13	70.75	71.10
5499	AMEX	EFA	Fri, Jul 7, 2023	70.44	71.22	70.41	70.90
5498	AMEX	EFA	Thu, Jul 6, 2023	70.54	70.56	69.94	70.37
5497	AMEX	EFA	Wed, Jul 5, 2023	71.90	71.93	71.54	71.61
5496	AMEX	EFA	Mon, Jul 3, 2023	72.47	72.58	72.31	72.42
5495	AMEX	EFA	Fri, Jun 30, 2023	72.29	72.55	72.21	72.50
5494	AMEX	EFA	Thu, Jun 29, 2023	71.39	71.62	71.35	71.62
5493	AMEX	EFA	Wed, Jun 28, 2023	71.65	71.87	71.52	71.72
5492	AMEX	EFA	Tue, Jun 27, 2023	71.26	71.72	71.05	71.67
5491	AMEX	EFA	Mon, Jun 26, 2023	71.05	71.20	70.95	71.05
5490	AMEX	EFA	Fri, Jun 23, 2023	70.83	71.15	70.81	70.96
5489	AMEX	EFA	Thu, Jun 22, 2023	72.01	72.20	71.95	72.08
5488	AMEX	EFA	Wed, Jun 21, 2023	72.30	72.78	72.19	72.53
5487	AMEX	EFA	Tue, Jun 20, 2023	72.59	72.72	72.27	72.42
5486	AMEX	EFA	Fri, Jun 16, 2023	73.88	73.91	73.36	73.39
5485	AMEX	EFA	Thu, Jun 15, 2023	72.77	73.59	72.72	73.55
5484	AMEX	EFA	Wed, Jun 14, 2023	72.97	73.18	72.38	72.78
5483	AMEX	EFA	Tue, Jun 13, 2023	72.49	72.69	72.38	72.51
5482	AMEX	EFA	Mon, Jun 12, 2023	71.76	71.86	71.59	71.83
5481	AMEX	EFA	Fri, Jun 9, 2023	71.57	71.68	71.40	71.52
5480	AMEX	EFA	Thu, Jun 8, 2023	71.23	71.65	71.11	71.64
5479	AMEX	EFA	Wed, Jun 7, 2023	71.25	71.50	70.83	70.89
5478	AMEX	EFA	Tue, Jun 6, 2023	72.38	72.87	72.35	71.52
5477	AMEX	EFA	Mon, Jun 5, 2023	72.54	72.61	72.18	72.65
5476	AMEX	EFA	Fri, Jun 2, 2023	72.65	72.76	72.48	72.65
5475	AMEX	EFA	Thu, Jun 1, 2023	71.05	71.78	71.00	71.72
5474	AMEX	EFA	Wed, May 31, 2023	70.69	70.80	70.13	70.67
5473	AMEX	EFA	Tue, May 30, 2023	71.92	71.94	71.21	71.41
5472	AMEX	EFA	Fri, May 26, 2023	71.75	72.20	71.74	72.14
5471	AMEX	EFA	Thu, May 25, 2023	71.51	71.57	71.15	71.44
5470	AMEX	EFA	Wed, May 24, 2023	71.89	71.91	71.50	71.54
5469	AMEX	EFA	Tue, May 23, 2023	73.04	73.15	72.57	72.60
5468	AMEX	EFA	Mon, May 22, 2023	73.56	73.82	73.55	73.68
5467	AMEX	EFA	Fri, May 19, 2023	73.55	73.84	73.47	73.66
5466	AMEX	EFA	Thu, May 18, 2023	73.17	73.26	72.83	73.23
5465	AMEX	EFA	Wed, May 17, 2023	73.09	73.39	72.82	73.34
5464	AMEX	EFA	Tue, May 16, 2023	73.32	73.44	72.97	73.00
5463	AMEX	EFA	Mon, May 15, 2023	73.36	73.71	73.28	73.70
5462	AMEX	EFA	Fri, May 12, 2023	73.36	73.41	72.87	73.14
5461	AMEX	EFA	Thu, May 11, 2023	73.03	73.27	72.72	73.27
5460	AMEX	EFA	Wed, May 10, 2023	73.68	73.69	72.99	73.45
5459	AMEX	EFA	Tue, May 9, 2023	73.29	73.70	73.25	73.60
5458	AMEX	EFA	Mon, May 8, 2023	74.03	74.05	73.77	73.90
5457	AMEX	EFA	Fri, May 5, 2023	73.17	73.99	73.12	73.88
5456	AMEX	EFA	Thu, May 4, 2023	72.75	73.07	72.56	72.81
5455	AMEX	EFA	Wed, May 3, 2023	73.04	73.55	72.95	72.96
5454	AMEX	EFA	Tue, May 2, 2023	72.83	72.84	72.33	72.77
5453	AMEX	EFA	Mon, May 1, 2023	73.69	73.89	73.49	73.51
5452	AMEX	EFA	Fri, Apr 28, 2023	73.03	73.63	73.01	73.62
5451	AMEX	EFA	Thu, Apr 27, 2023	73.12	73.66	72.97	73.65
5450	AMEX	EFA	Wed, Apr 26, 2023	73.24	73.25	72.65	72.74
5449	AMEX	EFA	Tue, Apr 25, 2023	73.48	73.52	72.78	72.79
5448	AMEX	EFA	Mon, Apr 24, 2023	73.63	73.85	73.61	73.82
5447	AMEX	EFA	Fri, Apr 21, 2023	73.35	73.68	73.03	73.63
5446	AMEX	EFA	Thu, Apr 20, 2023	73.09	73.44	73.07	73.26
5445	AMEX	EFA	Wed, Apr 19, 2023	73.12	73.34	73.10	73.26
5444	AMEX	EFA	Tue, Apr 18, 2023	73.46	73.55	73.29	73.49
5443	AMEX	EFA	Mon, Apr 17, 2023	73.02	73.12	72.74	73.09
5442	AMEX	EFA	Fri, Apr 14, 2023	73.49	73.69	72.94	73.22
5441	AMEX	EFA	Thu, Apr 13, 2023	73.19	73.58	73.12	73.52
5440	AMEX	EFA	Wed, Apr 12, 2023	72.78	72.94	72.37	72.59
5439	AMEX	EFA	Tue, Apr 11, 2023	72.05	72.25	71.99	72.13
5438	AMEX	EFA	Mon, Apr 10, 2023	71.49	71.90	71.38	71.89
5437	AMEX	EFA	Thu, Apr 6, 2023	71.61	72.13	71.52	71.94
5436	AMEX	EFA	Wed, Apr 5, 2023	71.72	71.92	71.36	71.60
5435	AMEX	EFA	Tue, Apr 4, 2023	72.10	72.32	71.89	72.10
5434	AMEX	EFA	Mon, Apr 3, 2023	71.69	72.11	71.59	72.09
5433	AMEX	EFA	Fri, Mar 31, 2023	71.35	71.68	71.35	71.52
5432	AMEX	EFA	Thu, Mar 30, 2023	71.15	71.26	70.99	71.16
5431	AMEX	EFA	Wed, Mar 29, 2023	70.18	70.40	70.05	70.34
5430	AMEX	EFA	Tue, Mar 28, 2023	69.43	69.66	69.33	69.50
5429	AMEX	EFA	Mon, Mar 27, 2023	69.24	69.53	69.09	69.47
5428	AMEX	EFA	Fri, Mar 24, 2023	68.54	68.86	68.14	68.82
5427	AMEX	EFA	Thu, Mar 23, 2023	69.63	70.04	68.72	69.03
5426	AMEX	EFA	Wed, Mar 22, 2023	69.37	70.22	68.98	69.02
5425	AMEX	EFA	Tue, Mar 21, 2023	69.23	69.33	68.86	69.26
5424	AMEX	EFA	Mon, Mar 20, 2023	67.93	68.46	67.81	68.23
5423	AMEX	EFA	Fri, Mar 17, 2023	67.38	67.53	66.91	67.18
5422	AMEX	EFA	Thu, Mar 16, 2023	66.61	67.99	66.55	67.99
5421	AMEX	EFA	Wed, Mar 15, 2023	66.53	67.05	66.07	66.95
5420	AMEX	EFA	Tue, Mar 14, 2023	68.89	69.10	68.56	69.09
5419	AMEX	EFA	Mon, Mar 13, 2023	67.93	68.74	67.81	68.18
5418	AMEX	EFA	Fri, Mar 10, 2023	69.41	69.57	68.58	68.65
5417	AMEX	EFA	Thu, Mar 9, 2023	70.03	70.27	69.27	69.39
5416	AMEX	EFA	Wed, Mar 8, 2023	69.74	70.11	69.57	69.90
5415	AMEX	EFA	Tue, Mar 7, 2023	70.60	70.66	69.44	69.52
5414	AMEX	EFA	Mon, Mar 6, 2023	70.72	71.00	70.62	70.70
5413	AMEX	EFA	Fri, Mar 3, 2023	70.25	70.92	70.06	70.88
5412	AMEX	EFA	Thu, Mar 2, 2023	69.23	69.92	69.21	69.86
5411	AMEX	EFA	Wed, Mar 1, 2023	69.90	70.06	69.46	69.72
5410	AMEX	EFA	Tue, Feb 28, 2023	69.66	69.82	69.32	69.35
5409	AMEX	EFA	Mon, Feb 27, 2023	69.84	70.04	69.64	69.86
5408	AMEX	EFA	Fri, Feb 24, 2023	69.02	69.27	68.76	69.04
5407	AMEX	EFA	Thu, Feb 23, 2023	70.15	70.29	69.57	70.21
5406	AMEX	EFA	Wed, Feb 22, 2023	70.12	70.24	69.70	69.85
5405	AMEX	EFA	Tue, Feb 21, 2023	70.52	70.77	70.19	70.24
5404	AMEX	EFA	Fri, Feb 17, 2023	70.51	71.10	70.39	71.02
5403	AMEX	EFA	Thu, Feb 16, 2023	70.57	71.27	70.49	70.84
5402	AMEX	EFA	Wed, Feb 15, 2023	70.63	71.20	70.57	71.19
5401	AMEX	EFA	Tue, Feb 14, 2023	71.05	71.83	70.87	71.51
5400	AMEX	EFA	Mon, Feb 13, 2023	70.77	71.38	70.70	71.38
5399	AMEX	EFA	Fri, Feb 10, 2023	70.72	70.77	70.36	70.67
5398	AMEX	EFA	Thu, Feb 9, 2023	71.87	71.93	70.85	70.98
5397	AMEX	EFA	Wed, Feb 8, 2023	71.18	71.29	70.73	70.85
5396	AMEX	EFA	Tue, Feb 7, 2023	70.36	71.38	70.22	71.29
5395	AMEX	EFA	Mon, Feb 6, 2023	70.72	70.88	70.33	70.69
5394	AMEX	EFA	Fri, Feb 3, 2023	71.39	72.00	71.26	71.42
5393	AMEX	EFA	Thu, Feb 2, 2023	72.38	72.43	71.64	72.09
5392	AMEX	EFA	Wed, Feb 1, 2023	71.49	72.45	70.94	72.19
5391	AMEX	EFA	Tue, Jan 31, 2023	70.94	71.59	70.80	71.55
5390	AMEX	EFA	Mon, Jan 30, 2023	71.34	71.67	71.14	71.14
5389	AMEX	EFA	Fri, Jan 27, 2023	71.30	71.76	71.21	71.60
5388	AMEX	EFA	Thu, Jan 26, 2023	71.74	71.82	71.16	71.74
5387	AMEX	EFA	Wed, Jan 25, 2023	70.98	71.74	70.93	71.68
5386	AMEX	EFA	Tue, Jan 24, 2023	70.91	71.36	70.67	71.21
5385	AMEX	EFA	Mon, Jan 23, 2023	70.70	71.31	70.67	71.30
5384	AMEX	EFA	Fri, Jan 20, 2023	70.36	71.03	70.18	71.01
5383	AMEX	EFA	Thu, Jan 19, 2023	70.28	70.54	70.02	70.39
5382	AMEX	EFA	Wed, Jan 18, 2023	71.55	71.68	70.50	70.50
5381	AMEX	EFA	Tue, Jan 17, 2023	70.78	71.06	70.56	70.75
5380	AMEX	EFA	Fri, Jan 13, 2023	69.81	70.55	69.81	70.53
5379	AMEX	EFA	Thu, Jan 12, 2023	69.71	70.28	69.00	70.16
5378	AMEX	EFA	Wed, Jan 11, 2023	68.95	69.15	68.74	69.14
5377	AMEX	EFA	Tue, Jan 10, 2023	68.33	68.63	68.17	68.62
5376	AMEX	EFA	Mon, Jan 9, 2023	68.65	69.06	68.38	68.42
5375	AMEX	EFA	Fri, Jan 6, 2023	66.83	68.17	66.44	68.13
5374	AMEX	EFA	Thu, Jan 5, 2023	66.47	66.69	66.30	66.43
5373	AMEX	EFA	Wed, Jan 4, 2023	67.18	67.32	66.71	67.10
5372	AMEX	EFA	Tue, Jan 3, 2023	66.46	66.83	65.90	66.22
5371	AMEX	EFA	Fri, Dec 30, 2022	65.95	66.18	65.57	65.64
5370	AMEX	EFA	Thu, Dec 29, 2022	66.04	66.50	66.00	66.32
5369	AMEX	EFA	Wed, Dec 28, 2022	66.13	66.33	65.29	65.29
5368	AMEX	EFA	Tue, Dec 27, 2022	65.94	66.24	65.82	65.99
5367	AMEX	EFA	Fri, Dec 23, 2022	65.55	65.99	65.41	65.89
5366	AMEX	EFA	Thu, Dec 22, 2022	65.95	65.96	65.11	65.66
5365	AMEX	EFA	Wed, Dec 21, 2022	65.92	66.39	65.84	66.20
5364	AMEX	EFA	Tue, Dec 20, 2022	65.40	65.85	65.31	65.52
5363	AMEX	EFA	Mon, Dec 19, 2022	65.63	65.72	65.09	65.26
5362	AMEX	EFA	Fri, Dec 16, 2022	65.46	65.76	65.13	65.42
5361	AMEX	EFA	Thu, Dec 15, 2022	66.89	67.01	65.77	66.00
5360	AMEX	EFA	Wed, Dec 14, 2022	67.89	68.34	67.29	67.73
5359	AMEX	EFA	Tue, Dec 13, 2022	68.65	68.78	67.54	67.79
5358	AMEX	EFA	Mon, Dec 12, 2022	66.90	67.11	66.68	66.84
5357	AMEX	EFA	Fri, Dec 9, 2022	67.03	67.42	66.87	66.91
5356	AMEX	EFA	Thu, Dec 8, 2022	66.52	66.94	66.32	66.87
5355	AMEX	EFA	Wed, Dec 7, 2022	66.56	66.81	66.28	66.53
5354	AMEX	EFA	Tue, Dec 6, 2022	66.97	67.11	66.25	66.53
5353	AMEX	EFA	Mon, Dec 5, 2022	67.49	67.68	66.64	66.83
5352	AMEX	EFA	Fri, Dec 2, 2022	67.14	67.93	67.14	67.72
5351	AMEX	EFA	Thu, Dec 1, 2022	67.87	68.06	67.42	67.77
5350	AMEX	EFA	Wed, Nov 30, 2022	66.47	67.35	65.83	67.12
5349	AMEX	EFA	Tue, Nov 29, 2022	65.92	66.32	65.79	65.95
5348	AMEX	EFA	Mon, Nov 28, 2022	66.29	66.57	65.72	65.76
5347	AMEX	EFA	Fri, Nov 25, 2022	66.36	66.76	66.36	66.62
5346	AMEX	EFA	Wed, Nov 23, 2022	65.68	66.38	65.68	66.28
5345	AMEX	EFA	Tue, Nov 22, 2022	65.07	65.59	64.97	65.56
5344	AMEX	EFA	Mon, Nov 21, 2022	64.60	64.78	64.37	64.66
5343	AMEX	EFA	Fri, Nov 18, 2022	65.32	65.33	64.93	65.15
5342	AMEX	EFA	Thu, Nov 17, 2022	64.22	65.06	64.20	65.02
5341	AMEX	EFA	Wed, Nov 16, 2022	65.30	65.41	64.86	65.05
5340	AMEX	EFA	Tue, Nov 15, 2022	65.82	65.93	64.60	65.20
5339	AMEX	EFA	Mon, Nov 14, 2022	64.93	65.35	64.77	64.77
5338	AMEX	EFA	Fri, Nov 11, 2022	64.76	65.56	64.51	65.46
5337	AMEX	EFA	Thu, Nov 10, 2022	63.27	64.18	62.92	64.18
5336	AMEX	EFA	Wed, Nov 9, 2022	61.20	61.64	60.76	60.77
5335	AMEX	EFA	Tue, Nov 8, 2022	61.36	62.01	61.22	61.63
5334	AMEX	EFA	Mon, Nov 7, 2022	60.97	61.21	60.71	60.94
5333	AMEX	EFA	Fri, Nov 4, 2022	60.17	60.82	59.79	60.75
5332	AMEX	EFA	Thu, Nov 3, 2022	58.11	58.69	58.06	58.41
5331	AMEX	EFA	Wed, Nov 2, 2022	59.87	60.65	58.91	58.91
5330	AMEX	EFA	Tue, Nov 1, 2022	60.50	60.52	59.51	59.78
5329	AMEX	EFA	Mon, Oct 31, 2022	59.20	59.44	59.11	59.31
5328	AMEX	EFA	Fri, Oct 28, 2022	59.19	59.87	59.08	59.87
5327	AMEX	EFA	Thu, Oct 27, 2022	59.63	60.08	59.25	59.28
5326	AMEX	EFA	Wed, Oct 26, 2022	59.26	60.25	59.24	59.84
5325	AMEX	EFA	Tue, Oct 25, 2022	58.42	59.33	58.41	59.28
5324	AMEX	EFA	Mon, Oct 24, 2022	57.78	58.25	57.49	58.00
5323	AMEX	EFA	Fri, Oct 21, 2022	56.44	58.01	56.22	57.99
5322	AMEX	EFA	Thu, Oct 20, 2022	57.14	57.80	56.83	56.96
5321	AMEX	EFA	Wed, Oct 19, 2022	57.26	57.50	56.71	57.09
5320	AMEX	EFA	Tue, Oct 18, 2022	58.24	58.30	57.38	57.80
5319	AMEX	EFA	Mon, Oct 17, 2022	57.23	57.65	57.22	57.39
5318	AMEX	EFA	Fri, Oct 14, 2022	57.22	57.40	55.95	56.01
5317	AMEX	EFA	Thu, Oct 13, 2022	54.74	57.12	54.61	56.86
5316	AMEX	EFA	Wed, Oct 12, 2022	55.74	56.04	55.55	55.71
5315	AMEX	EFA	Tue, Oct 11, 2022	56.14	56.79	55.71	55.89
5314	AMEX	EFA	Mon, Oct 10, 2022	56.80	56.86	56.18	56.51
5313	AMEX	EFA	Fri, Oct 7, 2022	57.48	57.55	56.64	56.83
5312	AMEX	EFA	Thu, Oct 6, 2022	58.09	58.38	57.69	57.75
5311	AMEX	EFA	Wed, Oct 5, 2022	58.42	59.11	58.09	58.78
5310	AMEX	EFA	Tue, Oct 4, 2022	58.63	59.50	58.61	59.41
5309	AMEX	EFA	Mon, Oct 3, 2022	56.59	57.36	56.36	57.12
5308	AMEX	EFA	Fri, Sep 30, 2022	55.96	56.70	55.89	56.01
5307	AMEX	EFA	Thu, Sep 29, 2022	56.01	56.25	55.44	56.21
5306	AMEX	EFA	Wed, Sep 28, 2022	55.52	57.03	55.35	56.88
5305	AMEX	EFA	Tue, Sep 27, 2022	56.19	56.49	55.22	55.54
5304	AMEX	EFA	Mon, Sep 26, 2022	56.18	56.69	55.62	55.92
5303	AMEX	EFA	Fri, Sep 23, 2022	57.29	57.35	56.31	56.76
5302	AMEX	EFA	Thu, Sep 22, 2022	59.03	59.15	58.35	58.63
5301	AMEX	EFA	Wed, Sep 21, 2022	59.53	60.04	58.75	58.80
5300	AMEX	EFA	Tue, Sep 20, 2022	59.77	59.90	59.23	59.58
5299	AMEX	EFA	Mon, Sep 19, 2022	59.71	60.65	59.70	60.61
5298	AMEX	EFA	Fri, Sep 16, 2022	60.24	60.62	60.06	60.40
5297	AMEX	EFA	Thu, Sep 15, 2022	60.86	61.40	60.67	60.77
5296	AMEX	EFA	Wed, Sep 14, 2022	61.30	61.57	60.95	61.31
5295	AMEX	EFA	Tue, Sep 13, 2022	62.13	62.48	61.06	61.11
5294	AMEX	EFA	Mon, Sep 12, 2022	63.22	63.59	63.15	63.31
5293	AMEX	EFA	Fri, Sep 9, 2022	62.06	62.50	62.02	62.44
5292	AMEX	EFA	Thu, Sep 8, 2022	60.17	60.97	60.06	60.89
5291	AMEX	EFA	Wed, Sep 7, 2022	59.84	60.86	59.83	60.85
5290	AMEX	EFA	Tue, Sep 6, 2022	60.76	60.89	60.11	60.32
5289	AMEX	EFA	Fri, Sep 2, 2022	61.39	61.84	60.28	60.47
5288	AMEX	EFA	Thu, Sep 1, 2022	60.80	60.93	60.23	60.87
5287	AMEX	EFA	Wed, Aug 31, 2022	62.12	62.35	61.68	61.70
5286	AMEX	EFA	Tue, Aug 30, 2022	62.99	63.06	61.99	62.12
5285	AMEX	EFA	Mon, Aug 29, 2022	62.43	62.83	62.37	62.57
5284	AMEX	EFA	Fri, Aug 26, 2022	64.43	64.50	62.67	62.71
5283	AMEX	EFA	Thu, Aug 25, 2022	63.86	64.42	63.72	64.40
5282	AMEX	EFA	Wed, Aug 24, 2022	63.35	63.91	63.28	63.70
5281	AMEX	EFA	Tue, Aug 23, 2022	63.43	64.09	63.35	63.62
5280	AMEX	EFA	Mon, Aug 22, 2022	63.99	64.01	63.43	63.59
5279	AMEX	EFA	Fri, Aug 19, 2022	64.97	65.04	64.54	64.69
5278	AMEX	EFA	Thu, Aug 18, 2022	65.73	65.76	65.37	65.59
5277	AMEX	EFA	Wed, Aug 17, 2022	65.70	66.17	65.47	65.81
5276	AMEX	EFA	Tue, Aug 16, 2022	65.95	66.46	65.95	66.34
5275	AMEX	EFA	Mon, Aug 15, 2022	66.19	66.41	66.06	66.36
5274	AMEX	EFA	Fri, Aug 12, 2022	66.29	66.77	66.13	66.76
5273	AMEX	EFA	Thu, Aug 11, 2022	66.53	66.74	66.14	66.25
5272	AMEX	EFA	Wed, Aug 10, 2022	66.17	66.49	65.94	66.27
5271	AMEX	EFA	Tue, Aug 9, 2022	65.13	65.24	64.70	64.81
5270	AMEX	EFA	Mon, Aug 8, 2022	65.53	65.76	65.04	65.16
5269	AMEX	EFA	Fri, Aug 5, 2022	64.66	65.12	64.57	65.01
5268	AMEX	EFA	Thu, Aug 4, 2022	65.26	65.59	65.18	65.47
5267	AMEX	EFA	Wed, Aug 3, 2022	65.05	65.26	64.65	65.14
5266	AMEX	EFA	Tue, Aug 2, 2022	65.28	65.46	64.74	64.76
5265	AMEX	EFA	Mon, Aug 1, 2022	65.70	66.08	65.49	65.81
5264	AMEX	EFA	Fri, Jul 29, 2022	64.94	65.76	64.76	65.72
5263	AMEX	EFA	Thu, Jul 28, 2022	64.39	64.94	64.01	64.82
5262	AMEX	EFA	Wed, Jul 27, 2022	63.64	64.56	63.43	64.49
5261	AMEX	EFA	Tue, Jul 26, 2022	63.42	63.48	63.00	63.00
5260	AMEX	EFA	Mon, Jul 25, 2022	63.88	63.97	63.55	63.89
5259	AMEX	EFA	Fri, Jul 22, 2022	63.83	64.19	63.15	63.40
5258	AMEX	EFA	Thu, Jul 21, 2022	62.77	63.63	62.69	63.56
5257	AMEX	EFA	Wed, Jul 20, 2022	63.13	63.32	62.59	62.91
5256	AMEX	EFA	Tue, Jul 19, 2022	62.82	63.35	62.76	63.33
5255	AMEX	EFA	Mon, Jul 18, 2022	62.26	62.42	61.55	61.65
5254	AMEX	EFA	Fri, Jul 15, 2022	60.88	61.44	60.61	61.40
5253	AMEX	EFA	Thu, Jul 14, 2022	59.99	60.49	59.54	60.44
5252	AMEX	EFA	Wed, Jul 13, 2022	60.58	61.55	60.51	61.30
5251	AMEX	EFA	Tue, Jul 12, 2022	61.24	61.83	61.19	61.33
5250	AMEX	EFA	Mon, Jul 11, 2022	61.57	61.75	61.29	61.34
5249	AMEX	EFA	Fri, Jul 8, 2022	62.12	62.56	61.85	62.35
5248	AMEX	EFA	Thu, Jul 7, 2022	61.86	62.29	61.85	62.28
5247	AMEX	EFA	Wed, Jul 6, 2022	61.20	61.49	60.86	61.35
5246	AMEX	EFA	Tue, Jul 5, 2022	60.66	61.32	60.41	61.30
5245	AMEX	EFA	Fri, Jul 1, 2022	61.71	62.65	61.50	62.64
5244	AMEX	EFA	Thu, Jun 30, 2022	61.71	62.59	61.47	62.49
5243	AMEX	EFA	Wed, Jun 29, 2022	63.10	63.29	62.79	62.83
5242	AMEX	EFA	Tue, Jun 28, 2022	64.02	64.22	63.05	63.07
5241	AMEX	EFA	Mon, Jun 27, 2022	63.66	63.94	63.43	63.50
5240	AMEX	EFA	Fri, Jun 24, 2022	62.79	63.79	62.74	63.77
5239	AMEX	EFA	Thu, Jun 23, 2022	61.85	62.00	61.27	61.92
5238	AMEX	EFA	Wed, Jun 22, 2022	61.71	62.57	61.62	61.99
5237	AMEX	EFA	Tue, Jun 21, 2022	62.57	62.77	62.38	62.41
5236	AMEX	EFA	Fri, Jun 17, 2022	61.68	62.00	61.12	61.48
5235	AMEX	EFA	Thu, Jun 16, 2022	61.59	62.18	61.34	61.73
5234	AMEX	EFA	Wed, Jun 15, 2022	62.64	63.47	61.86	63.12
5233	AMEX	EFA	Tue, Jun 14, 2022	62.53	62.73	61.42	61.96
5232	AMEX	EFA	Mon, Jun 13, 2022	63.03	63.37	62.44	62.55
5231	AMEX	EFA	Fri, Jun 10, 2022	65.06	65.13	64.49	64.69
5230	AMEX	EFA	Thu, Jun 9, 2022	67.35	67.51	66.26	66.29
5229	AMEX	EFA	Wed, Jun 8, 2022	69.42	69.72	69.13	67.71
5228	AMEX	EFA	Tue, Jun 7, 2022	69.28	70.22	69.27	70.19
5227	AMEX	EFA	Mon, Jun 6, 2022	70.51	70.61	69.83	69.98
5226	AMEX	EFA	Fri, Jun 3, 2022	69.81	70.00	69.50	69.70
5225	AMEX	EFA	Thu, Jun 2, 2022	69.83	70.73	69.58	70.71
5224	AMEX	EFA	Wed, Jun 1, 2022	70.42	70.46	69.06	69.27
5223	AMEX	EFA	Tue, May 31, 2022	70.19	70.48	69.84	70.01
5222	AMEX	EFA	Fri, May 27, 2022	70.04	70.45	70.00	70.43
5221	AMEX	EFA	Thu, May 26, 2022	68.93	69.76	68.92	69.59
5220	AMEX	EFA	Wed, May 25, 2022	68.34	69.14	68.34	68.83
5219	AMEX	EFA	Tue, May 24, 2022	68.70	69.04	68.34	68.81
5218	AMEX	EFA	Mon, May 23, 2022	68.49	69.07	68.37	68.92
5217	AMEX	EFA	Fri, May 20, 2022	68.08	68.15	66.91	67.77
5216	AMEX	EFA	Thu, May 19, 2022	66.59	67.70	66.57	67.31
5215	AMEX	EFA	Wed, May 18, 2022	67.71	67.81	66.57	66.67
5214	AMEX	EFA	Tue, May 17, 2022	68.16	68.35	67.78	68.30
5213	AMEX	EFA	Mon, May 16, 2022	66.69	67.35	66.47	67.05
5212	AMEX	EFA	Fri, May 13, 2022	66.14	67.02	66.12	66.99
5211	AMEX	EFA	Thu, May 12, 2022	64.93	65.80	64.63	65.18
5210	AMEX	EFA	Wed, May 11, 2022	65.91	66.77	65.26	65.34
5209	AMEX	EFA	Tue, May 10, 2022	66.40	66.44	65.24	65.73
5208	AMEX	EFA	Mon, May 9, 2022	66.04	66.15	65.11	65.24
5207	AMEX	EFA	Fri, May 6, 2022	67.44	67.70	66.85	67.27
5206	AMEX	EFA	Thu, May 5, 2022	69.18	69.22	67.42	67.93
5205	AMEX	EFA	Wed, May 4, 2022	69.00	70.31	68.20	70.19
5204	AMEX	EFA	Tue, May 3, 2022	68.93	69.24	68.70	68.98
5203	AMEX	EFA	Mon, May 2, 2022	68.39	68.74	67.66	68.47
5202	AMEX	EFA	Fri, Apr 29, 2022	69.70	70.12	68.57	68.64
5201	AMEX	EFA	Thu, Apr 28, 2022	68.91	69.62	68.30	69.45
5200	AMEX	EFA	Wed, Apr 27, 2022	68.43	68.95	68.07	68.48
5199	AMEX	EFA	Tue, Apr 26, 2022	69.57	69.61	68.13	68.17
5198	AMEX	EFA	Mon, Apr 25, 2022	69.71	70.19	69.16	70.13
5197	AMEX	EFA	Fri, Apr 22, 2022	71.53	71.54	70.40	70.47
5196	AMEX	EFA	Thu, Apr 21, 2022	73.09	73.23	71.51	71.64
5195	AMEX	EFA	Wed, Apr 20, 2022	72.50	72.66	72.20	72.42
5194	AMEX	EFA	Tue, Apr 19, 2022	71.18	72.03	71.18	71.94
5193	AMEX	EFA	Mon, Apr 18, 2022	71.70	72.13	71.47	71.60
5192	AMEX	EFA	Thu, Apr 14, 2022	72.49	72.62	71.98	72.02
5191	AMEX	EFA	Wed, Apr 13, 2022	71.57	72.39	71.57	72.35
5190	AMEX	EFA	Tue, Apr 12, 2022	72.23	72.41	71.40	71.58
5189	AMEX	EFA	Mon, Apr 11, 2022	72.58	72.75	72.07	72.12
5188	AMEX	EFA	Fri, Apr 8, 2022	72.59	73.19	72.49	72.89
5187	AMEX	EFA	Thu, Apr 7, 2022	72.77	73.10	72.24	72.86
5186	AMEX	EFA	Wed, Apr 6, 2022	72.66	73.09	72.29	72.70
5185	AMEX	EFA	Tue, Apr 5, 2022	74.11	74.38	73.39	73.58
5184	AMEX	EFA	Mon, Apr 4, 2022	74.13	74.62	74.05	74.59
5183	AMEX	EFA	Fri, Apr 1, 2022	74.06	74.31	73.74	74.29
5182	AMEX	EFA	Thu, Mar 31, 2022	74.30	74.58	73.52	73.60
5181	AMEX	EFA	Wed, Mar 30, 2022	74.88	75.14	74.56	74.84
5180	AMEX	EFA	Tue, Mar 29, 2022	75.18	75.38	74.49	75.15
5179	AMEX	EFA	Mon, Mar 28, 2022	73.29	73.57	72.96	73.52
5178	AMEX	EFA	Fri, Mar 25, 2022	73.66	73.86	73.25	73.76
5177	AMEX	EFA	Thu, Mar 24, 2022	73.28	73.72	73.16	73.72
5176	AMEX	EFA	Wed, Mar 23, 2022	73.18	73.52	73.03	73.04
5175	AMEX	EFA	Tue, Mar 22, 2022	73.76	74.14	73.70	74.00
5174	AMEX	EFA	Mon, Mar 21, 2022	73.56	73.72	72.93	73.31
5173	AMEX	EFA	Fri, Mar 18, 2022	72.45	73.83	72.32	73.77
5172	AMEX	EFA	Thu, Mar 17, 2022	72.14	73.21	72.08	73.06
5171	AMEX	EFA	Wed, Mar 16, 2022	71.40	72.50	70.78	72.45
5170	AMEX	EFA	Tue, Mar 15, 2022	69.65	70.10	69.31	69.94
5169	AMEX	EFA	Mon, Mar 14, 2022	69.69	70.17	69.14	69.28
5168	AMEX	EFA	Fri, Mar 11, 2022	69.96	70.06	68.55	68.65
5167	AMEX	EFA	Thu, Mar 10, 2022	69.25	69.86	68.99	69.40
5166	AMEX	EFA	Wed, Mar 9, 2022	69.54	70.71	69.15	70.24
5165	AMEX	EFA	Tue, Mar 8, 2022	67.49	68.74	66.55	67.42
5164	AMEX	EFA	Mon, Mar 7, 2022	68.59	68.70	66.54	66.84
5163	AMEX	EFA	Fri, Mar 4, 2022	69.11	69.28	68.43	69.03
5162	AMEX	EFA	Thu, Mar 3, 2022	72.22	72.27	70.88	71.09
5161	AMEX	EFA	Wed, Mar 2, 2022	72.13	72.73	71.87	72.52
5160	AMEX	EFA	Tue, Mar 1, 2022	72.91	73.12	71.23	71.62
5159	AMEX	EFA	Mon, Feb 28, 2022	73.11	74.16	72.88	73.22
5158	AMEX	EFA	Fri, Feb 25, 2022	73.46	74.68	73.40	74.64
5157	AMEX	EFA	Thu, Feb 24, 2022	71.11	72.87	70.98	72.82
5156	AMEX	EFA	Wed, Feb 23, 2022	75.17	75.18	73.66	73.81
5155	AMEX	EFA	Tue, Feb 22, 2022	74.62	75.05	73.93	74.42
5154	AMEX	EFA	Fri, Feb 18, 2022	75.66	75.86	75.08	75.30
5153	AMEX	EFA	Thu, Feb 17, 2022	76.29	76.33	75.59	75.62
5152	AMEX	EFA	Wed, Feb 16, 2022	76.27	77.02	76.23	76.86
5151	AMEX	EFA	Tue, Feb 15, 2022	76.08	76.61	76.00	76.57
5150	AMEX	EFA	Mon, Feb 14, 2022	75.37	75.45	74.67	75.19
5149	AMEX	EFA	Fri, Feb 11, 2022	76.81	77.11	75.46	75.68
5148	AMEX	EFA	Thu, Feb 10, 2022	76.72	77.90	76.68	76.84
5147	AMEX	EFA	Wed, Feb 9, 2022	77.66	77.85	77.52	77.83
5146	AMEX	EFA	Tue, Feb 8, 2022	76.19	76.70	76.00	76.59
5145	AMEX	EFA	Mon, Feb 7, 2022	76.13	76.59	76.06	76.20
5144	AMEX	EFA	Fri, Feb 4, 2022	75.75	76.42	75.52	76.07
5143	AMEX	EFA	Thu, Feb 3, 2022	76.39	76.65	75.87	75.89
5142	AMEX	EFA	Wed, Feb 2, 2022	77.16	77.21	76.73	77.11
5141	AMEX	EFA	Tue, Feb 1, 2022	76.29	76.55	75.75	76.54
5140	AMEX	EFA	Mon, Jan 31, 2022	74.71	75.86	74.69	75.82
5139	AMEX	EFA	Fri, Jan 28, 2022	73.98	74.74	73.53	74.73
5138	AMEX	EFA	Thu, Jan 27, 2022	74.97	75.31	74.19	74.48
5137	AMEX	EFA	Wed, Jan 26, 2022	76.04	76.17	74.46	74.83
5136	AMEX	EFA	Tue, Jan 25, 2022	74.68	75.63	74.10	75.12
5135	AMEX	EFA	Mon, Jan 24, 2022	74.91	75.61	73.55	75.58
5134	AMEX	EFA	Fri, Jan 21, 2022	77.15	77.24	76.21	76.34
5133	AMEX	EFA	Thu, Jan 20, 2022	78.05	78.45	77.29	77.39
5132	AMEX	EFA	Wed, Jan 19, 2022	78.23	78.38	77.71	77.77
5131	AMEX	EFA	Tue, Jan 18, 2022	78.07	78.26	77.66	77.84
5130	AMEX	EFA	Fri, Jan 14, 2022	78.78	79.16	78.51	79.00
5129	AMEX	EFA	Thu, Jan 13, 2022	79.89	79.94	78.98	79.08
5128	AMEX	EFA	Wed, Jan 12, 2022	79.38	79.72	79.30	79.66
5127	AMEX	EFA	Tue, Jan 11, 2022	78.09	78.92	77.87	78.89
5126	AMEX	EFA	Mon, Jan 10, 2022	77.89	78.09	77.36	78.04
5125	AMEX	EFA	Fri, Jan 7, 2022	78.50	78.89	78.20	78.77
5124	AMEX	EFA	Thu, Jan 6, 2022	78.68	78.92	78.33	78.54
5123	AMEX	EFA	Wed, Jan 5, 2022	79.94	80.04	78.94	78.94
5122	AMEX	EFA	Tue, Jan 4, 2022	79.68	79.88	79.43	79.64
5121	AMEX	EFA	Mon, Jan 3, 2022	79.14	79.23	78.78	79.19
5120	AMEX	EFA	Fri, Dec 31, 2021	78.74	79.08	78.63	78.68
5119	AMEX	EFA	Thu, Dec 30, 2021	79.03	79.13	78.69	78.75
5118	AMEX	EFA	Wed, Dec 29, 2021	79.05	79.22	78.93	78.96
5117	AMEX	EFA	Tue, Dec 28, 2021	79.20	79.39	79.12	79.15
5116	AMEX	EFA	Mon, Dec 27, 2021	78.55	79.12	78.54	79.12
5115	AMEX	EFA	Thu, Dec 23, 2021	78.13	78.69	78.12	78.51
5114	AMEX	EFA	Wed, Dec 22, 2021	77.22	78.10	77.18	78.05
5113	AMEX	EFA	Tue, Dec 21, 2021	76.85	77.37	76.79	77.33
5112	AMEX	EFA	Mon, Dec 20, 2021	76.20	76.53	76.00	76.48
5111	AMEX	EFA	Fri, Dec 17, 2021	77.06	77.25	76.60	76.65
5110	AMEX	EFA	Thu, Dec 16, 2021	78.00	78.08	77.44	77.63
5109	AMEX	EFA	Wed, Dec 15, 2021	76.79	77.64	76.43	77.62
5108	AMEX	EFA	Tue, Dec 14, 2021	76.67	76.96	76.24	76.58
5107	AMEX	EFA	Mon, Dec 13, 2021	77.39	77.49	76.90	76.99
5106	AMEX	EFA	Fri, Dec 10, 2021	79.04	79.14	78.78	77.72
5105	AMEX	EFA	Thu, Dec 9, 2021	79.04	79.13	78.84	78.90
5104	AMEX	EFA	Wed, Dec 8, 2021	79.47	79.68	79.28	79.56
5103	AMEX	EFA	Tue, Dec 7, 2021	78.77	79.43	78.77	79.41
5102	AMEX	EFA	Mon, Dec 6, 2021	77.55	77.92	77.28	77.77
5101	AMEX	EFA	Fri, Dec 3, 2021	77.60	77.70	76.57	77.03
5100	AMEX	EFA	Thu, Dec 2, 2021	76.88	77.59	76.80	77.35
5099	AMEX	EFA	Wed, Dec 1, 2021	77.89	78.25	76.39	76.40
5098	AMEX	EFA	Tue, Nov 30, 2021	77.35	77.59	76.17	76.84
5097	AMEX	EFA	Mon, Nov 29, 2021	77.74	77.81	77.17	77.52
5096	AMEX	EFA	Fri, Nov 26, 2021	77.73	77.82	76.86	77.13
5095	AMEX	EFA	Wed, Nov 24, 2021	78.66	79.27	78.62	79.26
5094	AMEX	EFA	Tue, Nov 23, 2021	79.70	79.99	79.37	79.79
5093	AMEX	EFA	Mon, Nov 22, 2021	80.23	80.47	79.85	79.87
5092	AMEX	EFA	Fri, Nov 19, 2021	80.59	80.67	80.29	80.34
5091	AMEX	EFA	Thu, Nov 18, 2021	80.94	81.08	80.65	81.03
5090	AMEX	EFA	Wed, Nov 17, 2021	80.88	81.03	80.80	80.95
5089	AMEX	EFA	Tue, Nov 16, 2021	81.22	81.31	81.02	81.05
5088	AMEX	EFA	Mon, Nov 15, 2021	81.58	81.60	81.18	81.23
5087	AMEX	EFA	Fri, Nov 12, 2021	81.21	81.44	81.10	81.38
5086	AMEX	EFA	Thu, Nov 11, 2021	81.06	81.16	80.89	80.94
5085	AMEX	EFA	Wed, Nov 10, 2021	81.30	81.45	80.54	80.65
5084	AMEX	EFA	Tue, Nov 9, 2021	81.87	81.92	81.39	81.64
5083	AMEX	EFA	Mon, Nov 8, 2021	81.87	82.00	81.73	81.82
5082	AMEX	EFA	Fri, Nov 5, 2021	81.70	81.83	81.48	81.83
5081	AMEX	EFA	Thu, Nov 4, 2021	81.53	81.71	81.35	81.71
5080	AMEX	EFA	Wed, Nov 3, 2021	81.07	81.79	80.94	81.76
5079	AMEX	EFA	Tue, Nov 2, 2021	81.03	81.21	80.98	81.10
5078	AMEX	EFA	Mon, Nov 1, 2021	80.95	81.30	80.79	81.27
5077	AMEX	EFA	Fri, Oct 29, 2021	80.27	80.55	80.19	80.49
5076	AMEX	EFA	Thu, Oct 28, 2021	80.57	81.02	80.55	80.96
5075	AMEX	EFA	Wed, Oct 27, 2021	80.51	80.63	80.16	80.18
5074	AMEX	EFA	Tue, Oct 26, 2021	80.83	80.83	80.39	80.50
5073	AMEX	EFA	Mon, Oct 25, 2021	80.29	80.48	80.06	80.34
5072	AMEX	EFA	Fri, Oct 22, 2021	80.37	80.66	80.15	80.50
5071	AMEX	EFA	Thu, Oct 21, 2021	79.88	80.15	79.84	80.02
5070	AMEX	EFA	Wed, Oct 20, 2021	80.20	80.50	80.12	80.40
5069	AMEX	EFA	Tue, Oct 19, 2021	79.95	80.25	79.90	80.12
5068	AMEX	EFA	Mon, Oct 18, 2021	79.38	79.68	79.24	79.64
5067	AMEX	EFA	Fri, Oct 15, 2021	79.76	80.00	79.67	79.98
5066	AMEX	EFA	Thu, Oct 14, 2021	79.29	79.40	79.12	79.32
5065	AMEX	EFA	Wed, Oct 13, 2021	78.18	78.64	78.00	78.54
5064	AMEX	EFA	Tue, Oct 12, 2021	77.87	78.04	77.63	77.77
5063	AMEX	EFA	Mon, Oct 11, 2021	78.16	78.41	77.72	77.73
5062	AMEX	EFA	Fri, Oct 8, 2021	78.19	78.25	77.84	77.98
5061	AMEX	EFA	Thu, Oct 7, 2021	77.81	78.31	77.80	77.99
5060	AMEX	EFA	Wed, Oct 6, 2021	76.65	77.43	76.43	77.39
5059	AMEX	EFA	Tue, Oct 5, 2021	77.55	78.19	77.46	77.91
5058	AMEX	EFA	Mon, Oct 4, 2021	77.96	78.06	77.10	77.38
5057	AMEX	EFA	Fri, Oct 1, 2021	78.05	78.38	77.50	78.20
5056	AMEX	EFA	Thu, Sep 30, 2021	78.40	78.52	77.82	78.01
5055	AMEX	EFA	Wed, Sep 29, 2021	78.71	78.76	78.24	78.32
5054	AMEX	EFA	Tue, Sep 28, 2021	79.04	79.08	78.24	78.50
5053	AMEX	EFA	Mon, Sep 27, 2021	80.07	80.34	79.97	80.25
5052	AMEX	EFA	Fri, Sep 24, 2021	80.22	80.50	80.17	80.30
5051	AMEX	EFA	Thu, Sep 23, 2021	80.82	81.22	80.77	81.06
5050	AMEX	EFA	Wed, Sep 22, 2021	80.18	80.80	80.12	80.19
5049	AMEX	EFA	Tue, Sep 21, 2021	80.08	80.21	79.68	79.79
5048	AMEX	EFA	Mon, Sep 20, 2021	78.74	79.20	78.33	79.01
5047	AMEX	EFA	Fri, Sep 17, 2021	81.07	81.21	80.23	80.50
5046	AMEX	EFA	Thu, Sep 16, 2021	81.35	81.59	81.13	81.57
5045	AMEX	EFA	Wed, Sep 15, 2021	81.38	81.71	81.22	81.70
5044	AMEX	EFA	Tue, Sep 14, 2021	82.04	82.05	81.38	81.46
5043	AMEX	EFA	Mon, Sep 13, 2021	81.95	81.96	81.52	81.80
5042	AMEX	EFA	Fri, Sep 10, 2021	81.92	81.98	81.14	81.16
5041	AMEX	EFA	Thu, Sep 9, 2021	81.45	81.76	81.27	81.34
5040	AMEX	EFA	Wed, Sep 8, 2021	81.78	81.92	81.35	81.48
5039	AMEX	EFA	Tue, Sep 7, 2021	82.20	82.29	82.08	82.13
5038	AMEX	EFA	Fri, Sep 3, 2021	81.80	82.18	81.69	82.07
5037	AMEX	EFA	Thu, Sep 2, 2021	81.71	81.88	81.62	81.70
5036	AMEX	EFA	Wed, Sep 1, 2021	81.26	81.59	81.21	81.37
5035	AMEX	EFA	Tue, Aug 31, 2021	80.82	80.84	80.49	80.64
5034	AMEX	EFA	Mon, Aug 30, 2021	80.67	80.80	80.56	80.68
5033	AMEX	EFA	Fri, Aug 27, 2021	79.99	80.77	79.96	80.70
5032	AMEX	EFA	Thu, Aug 26, 2021	80.13	80.24	79.85	79.97
5031	AMEX	EFA	Wed, Aug 25, 2021	80.28	80.47	80.15	80.39
5030	AMEX	EFA	Tue, Aug 24, 2021	80.16	80.49	80.09	80.36
5029	AMEX	EFA	Mon, Aug 23, 2021	79.88	80.28	79.85	80.19
5028	AMEX	EFA	Fri, Aug 20, 2021	78.91	79.47	78.82	79.45
5027	AMEX	EFA	Thu, Aug 19, 2021	78.89	79.35	78.85	79.14
5026	AMEX	EFA	Wed, Aug 18, 2021	80.22	80.53	79.92	79.93
5025	AMEX	EFA	Tue, Aug 17, 2021	80.24	80.42	79.89	80.24
5024	AMEX	EFA	Mon, Aug 16, 2021	80.79	81.01	80.53	81.00
5023	AMEX	EFA	Fri, Aug 13, 2021	81.19	81.45	81.12	81.42
5022	AMEX	EFA	Thu, Aug 12, 2021	80.83	80.96	80.67	80.93
5021	AMEX	EFA	Wed, Aug 11, 2021	80.93	81.05	80.76	81.00
5020	AMEX	EFA	Tue, Aug 10, 2021	80.27	80.45	80.22	80.45
5019	AMEX	EFA	Mon, Aug 9, 2021	80.33	80.38	80.18	80.27
5018	AMEX	EFA	Fri, Aug 6, 2021	80.43	80.52	80.18	80.31
5017	AMEX	EFA	Thu, Aug 5, 2021	80.63	80.71	80.52	80.61
5016	AMEX	EFA	Wed, Aug 4, 2021	80.51	80.65	80.20	80.22
5015	AMEX	EFA	Tue, Aug 3, 2021	80.23	80.48	79.90	80.46
5014	AMEX	EFA	Mon, Aug 2, 2021	80.14	80.28	79.74	79.89
5013	AMEX	EFA	Fri, Jul 30, 2021	79.59	79.84	79.33	79.49
5012	AMEX	EFA	Thu, Jul 29, 2021	80.01	80.12	79.88	79.90
5011	AMEX	EFA	Wed, Jul 28, 2021	79.02	79.50	78.89	79.35
5010	AMEX	EFA	Tue, Jul 27, 2021	78.97	79.07	78.63	79.01
5009	AMEX	EFA	Mon, Jul 26, 2021	79.07	79.36	79.07	79.33
5008	AMEX	EFA	Fri, Jul 23, 2021	79.19	79.37	79.03	79.22
5007	AMEX	EFA	Thu, Jul 22, 2021	78.93	78.97	78.48	78.67
5006	AMEX	EFA	Wed, Jul 21, 2021	78.01	78.69	77.97	78.64
5005	AMEX	EFA	Tue, Jul 20, 2021	76.72	77.61	76.62	77.46
5004	AMEX	EFA	Mon, Jul 19, 2021	77.09	77.23	76.48	76.90
5003	AMEX	EFA	Fri, Jul 16, 2021	78.85	78.90	78.18	78.32
5002	AMEX	EFA	Thu, Jul 15, 2021	78.90	79.10	78.60	78.90
5001	AMEX	EFA	Wed, Jul 14, 2021	79.82	79.84	79.56	79.66
5000	AMEX	EFA	Tue, Jul 13, 2021	79.61	79.79	79.36	79.48
4999	AMEX	EFA	Mon, Jul 12, 2021	79.58	79.94	79.51	79.90
4998	AMEX	EFA	Fri, Jul 9, 2021	79.05	79.61	78.97	79.56
4997	AMEX	EFA	Thu, Jul 8, 2021	77.98	78.37	77.75	78.23
4996	AMEX	EFA	Wed, Jul 7, 2021	79.16	79.35	78.83	79.25
4995	AMEX	EFA	Tue, Jul 6, 2021	79.38	79.40	78.54	78.82
4994	AMEX	EFA	Fri, Jul 2, 2021	79.08	79.36	78.88	79.34
4993	AMEX	EFA	Thu, Jul 1, 2021	78.89	79.12	78.70	79.07
4992	AMEX	EFA	Wed, Jun 30, 2021	78.76	79.06	78.55	78.88
4991	AMEX	EFA	Tue, Jun 29, 2021	79.63	79.68	79.39	79.49
4990	AMEX	EFA	Mon, Jun 28, 2021	79.70	79.76	79.36	79.47
4989	AMEX	EFA	Fri, Jun 25, 2021	79.99	80.05	79.83	79.98
4988	AMEX	EFA	Thu, Jun 24, 2021	79.64	79.85	79.59	79.81
4987	AMEX	EFA	Wed, Jun 23, 2021	79.47	79.53	78.93	79.05
4986	AMEX	EFA	Tue, Jun 22, 2021	79.32	79.75	79.15	79.56
4985	AMEX	EFA	Mon, Jun 21, 2021	78.87	79.60	78.75	79.55
4984	AMEX	EFA	Fri, Jun 18, 2021	78.73	78.93	78.43	78.52
4983	AMEX	EFA	Thu, Jun 17, 2021	80.22	80.39	79.80	80.18
4982	AMEX	EFA	Wed, Jun 16, 2021	81.31	81.40	80.47	80.74
4981	AMEX	EFA	Tue, Jun 15, 2021	81.21	81.27	81.07	81.24
4980	AMEX	EFA	Mon, Jun 14, 2021	80.93	81.16	80.88	81.14
4979	AMEX	EFA	Fri, Jun 11, 2021	80.91	81.06	80.69	81.00
4978	AMEX	EFA	Thu, Jun 10, 2021	80.67	80.95	80.59	80.81
4977	AMEX	EFA	Wed, Jun 9, 2021	81.88	81.94	81.61	80.59
4976	AMEX	EFA	Tue, Jun 8, 2021	82.03	82.11	81.77	81.91
4975	AMEX	EFA	Mon, Jun 7, 2021	81.87	81.99	81.77	81.95
4974	AMEX	EFA	Fri, Jun 4, 2021	81.53	81.74	81.40	81.68
4973	AMEX	EFA	Thu, Jun 3, 2021	80.96	81.09	80.75	80.99
4972	AMEX	EFA	Wed, Jun 2, 2021	81.27	81.51	81.16	81.39
4971	AMEX	EFA	Tue, Jun 1, 2021	81.50	81.52	81.02	81.12
4970	AMEX	EFA	Fri, May 28, 2021	80.84	81.15	80.79	80.83
4969	AMEX	EFA	Thu, May 27, 2021	80.62	80.79	80.40	80.64
4968	AMEX	EFA	Wed, May 26, 2021	80.45	80.63	80.35	80.49
4967	AMEX	EFA	Tue, May 25, 2021	80.77	80.84	80.41	80.54
4966	AMEX	EFA	Mon, May 24, 2021	80.25	80.62	80.20	80.52
4965	AMEX	EFA	Fri, May 21, 2021	80.18	80.21	79.76	80.03
4964	AMEX	EFA	Thu, May 20, 2021	79.39	80.05	79.37	79.92
4963	AMEX	EFA	Wed, May 19, 2021	78.59	79.19	78.22	78.88
4962	AMEX	EFA	Tue, May 18, 2021	80.04	80.07	79.58	79.58
4961	AMEX	EFA	Mon, May 17, 2021	79.10	79.42	79.03	79.41
4960	AMEX	EFA	Fri, May 14, 2021	79.01	79.64	78.96	79.56
4959	AMEX	EFA	Thu, May 13, 2021	77.69	78.42	77.66	78.25
4958	AMEX	EFA	Wed, May 12, 2021	78.39	78.74	77.51	77.67
4957	AMEX	EFA	Tue, May 11, 2021	78.53	79.11	78.42	78.93
4956	AMEX	EFA	Mon, May 10, 2021	80.67	80.67	79.92	79.98
4955	AMEX	EFA	Fri, May 7, 2021	79.65	80.45	79.57	80.41
4954	AMEX	EFA	Thu, May 6, 2021	78.96	79.54	78.71	79.51
4953	AMEX	EFA	Wed, May 5, 2021	78.65	79.03	78.44	78.86
4952	AMEX	EFA	Tue, May 4, 2021	78.11	78.31	77.41	77.80
4951	AMEX	EFA	Mon, May 3, 2021	78.75	79.06	78.57	78.97
4950	AMEX	EFA	Fri, Apr 30, 2021	78.62	78.75	77.83	78.11
4949	AMEX	EFA	Thu, Apr 29, 2021	79.34	79.38	78.61	79.10
4948	AMEX	EFA	Wed, Apr 28, 2021	78.81	79.26	78.74	79.07
4947	AMEX	EFA	Tue, Apr 27, 2021	78.74	78.93	78.64	78.87
4946	AMEX	EFA	Mon, Apr 26, 2021	79.10	79.23	79.00	79.13
4945	AMEX	EFA	Fri, Apr 23, 2021	78.55	79.23	78.53	79.07
4944	AMEX	EFA	Thu, Apr 22, 2021	78.71	78.78	78.14	78.27
4943	AMEX	EFA	Wed, Apr 21, 2021	77.58	78.56	77.56	78.53
4942	AMEX	EFA	Tue, Apr 20, 2021	78.24	78.33	77.55	77.73
4941	AMEX	EFA	Mon, Apr 19, 2021	79.37	79.42	78.94	79.15
4940	AMEX	EFA	Fri, Apr 16, 2021	79.02	79.31	78.90	79.29
4939	AMEX	EFA	Thu, Apr 15, 2021	78.56	78.75	78.49	78.72
4938	AMEX	EFA	Wed, Apr 14, 2021	78.05	78.35	78.00	78.07
4937	AMEX	EFA	Tue, Apr 13, 2021	77.67	78.03	77.62	78.01
4936	AMEX	EFA	Mon, Apr 12, 2021	77.67	77.74	77.44	77.56
4935	AMEX	EFA	Fri, Apr 9, 2021	77.69	78.05	77.69	77.99
4934	AMEX	EFA	Thu, Apr 8, 2021	77.66	77.87	77.52	77.75
4933	AMEX	EFA	Wed, Apr 7, 2021	77.17	77.42	77.11	77.31
4932	AMEX	EFA	Tue, Apr 6, 2021	77.05	77.27	76.96	77.15
4931	AMEX	EFA	Mon, Apr 5, 2021	77.49	78.05	77.36	77.98
4930	AMEX	EFA	Thu, Apr 1, 2021	76.26	76.93	76.21	76.86
4929	AMEX	EFA	Wed, Mar 31, 2021	75.88	76.23	75.82	75.87
4928	AMEX	EFA	Tue, Mar 30, 2021	75.89	76.27	75.81	76.20
4927	AMEX	EFA	Mon, Mar 29, 2021	76.14	76.43	75.92	76.30
4926	AMEX	EFA	Fri, Mar 26, 2021	75.88	76.62	75.87	76.60
4925	AMEX	EFA	Thu, Mar 25, 2021	75.00	75.66	74.84	75.62
4924	AMEX	EFA	Wed, Mar 24, 2021	75.23	75.59	75.05	75.06
4923	AMEX	EFA	Tue, Mar 23, 2021	75.98	76.09	75.34	75.44
4922	AMEX	EFA	Mon, Mar 22, 2021	76.30	76.69	76.24	76.50
4921	AMEX	EFA	Fri, Mar 19, 2021	76.21	76.51	75.77	76.43
4920	AMEX	EFA	Thu, Mar 18, 2021	76.54	77.06	76.21	76.22
4919	AMEX	EFA	Wed, Mar 17, 2021	76.21	77.01	76.12	76.92
4918	AMEX	EFA	Tue, Mar 16, 2021	76.52	76.59	76.34	76.47
4917	AMEX	EFA	Mon, Mar 15, 2021	76.17	76.38	75.72	76.34
4916	AMEX	EFA	Fri, Mar 12, 2021	75.68	76.31	75.65	76.28
4915	AMEX	EFA	Thu, Mar 11, 2021	75.93	76.22	75.75	76.09
4914	AMEX	EFA	Wed, Mar 10, 2021	75.70	75.79	75.34	75.69
4913	AMEX	EFA	Tue, Mar 9, 2021	75.18	75.52	75.06	75.37
4912	AMEX	EFA	Mon, Mar 8, 2021	74.32	74.90	74.14	74.37
4911	AMEX	EFA	Fri, Mar 5, 2021	74.61	74.75	73.56	74.63
4910	AMEX	EFA	Thu, Mar 4, 2021	74.93	75.24	73.73	74.15
4909	AMEX	EFA	Wed, Mar 3, 2021	75.09	75.41	74.75	74.86
4908	AMEX	EFA	Tue, Mar 2, 2021	75.34	75.58	75.11	75.32
4907	AMEX	EFA	Mon, Mar 1, 2021	74.90	75.46	74.86	75.40
4906	AMEX	EFA	Fri, Feb 26, 2021	74.86	74.86	73.96	74.01
4905	AMEX	EFA	Thu, Feb 25, 2021	76.50	76.68	74.94	75.07
4904	AMEX	EFA	Wed, Feb 24, 2021	75.66	76.45	75.47	76.37
4903	AMEX	EFA	Tue, Feb 23, 2021	75.97	76.37	75.30	76.13
4902	AMEX	EFA	Mon, Feb 22, 2021	76.02	76.52	75.97	76.06
4901	AMEX	EFA	Fri, Feb 19, 2021	76.34	76.59	76.14	76.25
4900	AMEX	EFA	Thu, Feb 18, 2021	75.85	76.09	75.49	76.03
4899	AMEX	EFA	Wed, Feb 17, 2021	76.30	76.53	76.01	76.41
4898	AMEX	EFA	Tue, Feb 16, 2021	76.99	77.17	76.72	76.86
4897	AMEX	EFA	Fri, Feb 12, 2021	75.68	76.35	75.67	76.31
4896	AMEX	EFA	Thu, Feb 11, 2021	75.79	75.90	75.50	75.89
4895	AMEX	EFA	Wed, Feb 10, 2021	75.87	75.93	75.07	75.38
4894	AMEX	EFA	Tue, Feb 9, 2021	75.34	75.70	75.26	75.64
4893	AMEX	EFA	Mon, Feb 8, 2021	75.25	75.43	75.03	75.23
4892	AMEX	EFA	Fri, Feb 5, 2021	74.61	74.75	74.32	74.71
4891	AMEX	EFA	Thu, Feb 4, 2021	73.89	74.25	73.82	74.25
4890	AMEX	EFA	Wed, Feb 3, 2021	74.02	74.21	73.81	74.17
4889	AMEX	EFA	Tue, Feb 2, 2021	73.65	74.05	73.47	73.99
4888	AMEX	EFA	Mon, Feb 1, 2021	73.28	73.33	72.93	73.25
4887	AMEX	EFA	Fri, Jan 29, 2021	73.04	73.26	72.00	72.39
4886	AMEX	EFA	Thu, Jan 28, 2021	73.64	74.34	73.57	73.92
4885	AMEX	EFA	Wed, Jan 27, 2021	73.79	74.23	73.18	73.45
4884	AMEX	EFA	Tue, Jan 26, 2021	75.17	75.27	74.90	75.17
4883	AMEX	EFA	Mon, Jan 25, 2021	74.58	75.07	74.14	75.06
4882	AMEX	EFA	Fri, Jan 22, 2021	74.86	75.28	74.83	75.15
4881	AMEX	EFA	Thu, Jan 21, 2021	75.50	75.57	75.04	75.51
4880	AMEX	EFA	Wed, Jan 20, 2021	75.05	75.46	74.91	75.45
4879	AMEX	EFA	Tue, Jan 19, 2021	74.97	75.02	74.63	74.94
4878	AMEX	EFA	Fri, Jan 15, 2021	74.61	74.76	73.97	74.40
4877	AMEX	EFA	Thu, Jan 14, 2021	75.21	75.75	75.20	75.58
4876	AMEX	EFA	Wed, Jan 13, 2021	74.96	75.16	74.82	74.98
4875	AMEX	EFA	Tue, Jan 12, 2021	74.68	75.13	74.47	75.08
4874	AMEX	EFA	Mon, Jan 11, 2021	74.35	74.96	74.33	74.74
4873	AMEX	EFA	Fri, Jan 8, 2021	75.58	75.73	74.95	75.73
4872	AMEX	EFA	Thu, Jan 7, 2021	74.85	75.14	74.78	75.03
4871	AMEX	EFA	Wed, Jan 6, 2021	74.30	75.32	74.22	74.95
4870	AMEX	EFA	Tue, Jan 5, 2021	73.58	74.28	73.52	74.10
4869	AMEX	EFA	Mon, Jan 4, 2021	74.39	74.42	73.05	73.34
4868	AMEX	EFA	Thu, Dec 31, 2020	73.44	73.45	72.79	72.96
4867	AMEX	EFA	Wed, Dec 30, 2020	73.81	74.00	73.47	73.52
4866	AMEX	EFA	Tue, Dec 29, 2020	73.80	73.86	73.32	73.42
4865	AMEX	EFA	Mon, Dec 28, 2020	73.12	73.15	72.85	72.95
4864	AMEX	EFA	Thu, Dec 24, 2020	72.30	72.44	72.19	72.36
4863	AMEX	EFA	Wed, Dec 23, 2020	72.17	72.44	72.11	72.33
4862	AMEX	EFA	Tue, Dec 22, 2020	71.59	71.67	71.34	71.56
4861	AMEX	EFA	Mon, Dec 21, 2020	70.89	71.91	70.67	71.74
4860	AMEX	EFA	Fri, Dec 18, 2020	73.00	73.02	72.56	72.67
4859	AMEX	EFA	Thu, Dec 17, 2020	73.17	73.28	72.98	73.05
4858	AMEX	EFA	Wed, Dec 16, 2020	72.37	72.62	72.15	72.54
4857	AMEX	EFA	Tue, Dec 15, 2020	71.82	72.31	71.71	72.26
4856	AMEX	EFA	Mon, Dec 14, 2020	71.96	72.07	71.48	71.53
4855	AMEX	EFA	Fri, Dec 11, 2020	71.96	72.19	71.75	71.49
4854	AMEX	EFA	Thu, Dec 10, 2020	71.91	72.56	71.91	72.40
4853	AMEX	EFA	Wed, Dec 9, 2020	72.64	72.64	71.84	72.30
4852	AMEX	EFA	Tue, Dec 8, 2020	71.78	72.24	71.78	72.20
4851	AMEX	EFA	Mon, Dec 7, 2020	72.02	72.22	71.78	71.95
4850	AMEX	EFA	Fri, Dec 4, 2020	72.34	72.56	72.31	72.54
4849	AMEX	EFA	Thu, Dec 3, 2020	72.06	72.27	71.81	71.93
4848	AMEX	EFA	Wed, Dec 2, 2020	71.45	71.88	71.40	71.81
4847	AMEX	EFA	Tue, Dec 1, 2020	71.34	71.86	71.30	71.80
4846	AMEX	EFA	Mon, Nov 30, 2020	71.46	71.53	70.09	70.15
4845	AMEX	EFA	Fri, Nov 27, 2020	71.38	71.77	71.37	71.71
4844	AMEX	EFA	Wed, Nov 25, 2020	70.89	71.40	70.76	71.22
4843	AMEX	EFA	Tue, Nov 24, 2020	70.91	71.38	70.83	71.31
4842	AMEX	EFA	Mon, Nov 23, 2020	70.60	70.69	70.01	70.26
4841	AMEX	EFA	Fri, Nov 20, 2020	70.12	70.44	70.05	70.35
4840	AMEX	EFA	Thu, Nov 19, 2020	69.64	70.19	69.52	70.14
4839	AMEX	EFA	Wed, Nov 18, 2020	70.13	70.35	69.65	69.65
4838	AMEX	EFA	Tue, Nov 17, 2020	69.84	70.22	69.66	70.02
4837	AMEX	EFA	Mon, Nov 16, 2020	70.07	70.14	69.71	70.09
4836	AMEX	EFA	Fri, Nov 13, 2020	68.75	69.41	68.72	69.37
4835	AMEX	EFA	Thu, Nov 12, 2020	68.75	68.97	68.16	68.32
4834	AMEX	EFA	Wed, Nov 11, 2020	69.24	69.38	69.05	69.33
4833	AMEX	EFA	Tue, Nov 10, 2020	68.73	69.12	68.55	68.75
4832	AMEX	EFA	Mon, Nov 9, 2020	69.36	69.38	68.12	68.14
4831	AMEX	EFA	Fri, Nov 6, 2020	66.32	66.49	66.10	66.21
4830	AMEX	EFA	Thu, Nov 5, 2020	66.01	66.19	65.67	66.07
4829	AMEX	EFA	Wed, Nov 4, 2020	64.10	65.07	63.84	64.52
4828	AMEX	EFA	Tue, Nov 3, 2020	63.41	64.05	63.33	63.82
4827	AMEX	EFA	Mon, Nov 2, 2020	62.08	62.24	61.77	62.19
4826	AMEX	EFA	Fri, Oct 30, 2020	61.44	61.53	60.97	61.39
4825	AMEX	EFA	Thu, Oct 29, 2020	61.46	61.91	61.14	61.71
4824	AMEX	EFA	Wed, Oct 28, 2020	61.91	62.04	61.37	61.42
4823	AMEX	EFA	Tue, Oct 27, 2020	63.70	63.73	63.22	63.31
4822	AMEX	EFA	Mon, Oct 26, 2020	64.16	64.24	63.42	63.81
4821	AMEX	EFA	Fri, Oct 23, 2020	64.95	64.98	64.58	64.98
4820	AMEX	EFA	Thu, Oct 22, 2020	64.44	64.67	64.10	64.56
4819	AMEX	EFA	Wed, Oct 21, 2020	64.72	65.04	64.49	64.51
4818	AMEX	EFA	Tue, Oct 20, 2020	64.97	65.18	64.81	64.82
4817	AMEX	EFA	Mon, Oct 19, 2020	65.09	65.17	64.42	64.50
4816	AMEX	EFA	Fri, Oct 16, 2020	64.65	65.02	64.60	64.74
4815	AMEX	EFA	Thu, Oct 15, 2020	63.94	64.50	63.92	64.44
4814	AMEX	EFA	Wed, Oct 14, 2020	65.53	65.64	65.15	65.21
4813	AMEX	EFA	Tue, Oct 13, 2020	65.52	65.52	65.19	65.32
4812	AMEX	EFA	Mon, Oct 12, 2020	65.83	66.11	65.77	66.06
4811	AMEX	EFA	Fri, Oct 9, 2020	65.51	65.73	65.42	65.68
4810	AMEX	EFA	Thu, Oct 8, 2020	65.01	65.19	64.94	65.17
4809	AMEX	EFA	Wed, Oct 7, 2020	64.62	64.81	64.49	64.72
4808	AMEX	EFA	Tue, Oct 6, 2020	64.91	64.95	64.04	64.17
4807	AMEX	EFA	Mon, Oct 5, 2020	64.41	64.88	64.39	64.86
4806	AMEX	EFA	Fri, Oct 2, 2020	63.24	64.05	63.20	63.89
4805	AMEX	EFA	Thu, Oct 1, 2020	64.00	64.07	63.64	64.02
4804	AMEX	EFA	Wed, Sep 30, 2020	63.72	64.13	63.43	63.65
4803	AMEX	EFA	Tue, Sep 29, 2020	64.03	64.23	63.72	63.96
4802	AMEX	EFA	Mon, Sep 28, 2020	63.89	64.05	63.78	64.03
4801	AMEX	EFA	Fri, Sep 25, 2020	62.33	63.10	62.14	63.08
4800	AMEX	EFA	Thu, Sep 24, 2020	62.77	63.28	62.45	62.87
4799	AMEX	EFA	Wed, Sep 23, 2020	63.84	63.88	62.86	62.93
4798	AMEX	EFA	Tue, Sep 22, 2020	63.48	63.55	62.89	63.46
4797	AMEX	EFA	Mon, Sep 21, 2020	63.51	63.56	62.80	63.48
4796	AMEX	EFA	Fri, Sep 18, 2020	65.47	65.50	64.91	65.13
4795	AMEX	EFA	Thu, Sep 17, 2020	65.18	65.68	65.12	65.66
4794	AMEX	EFA	Wed, Sep 16, 2020	65.76	66.02	65.45	65.57
4793	AMEX	EFA	Tue, Sep 15, 2020	65.81	65.84	65.43	65.57
4792	AMEX	EFA	Mon, Sep 14, 2020	65.35	65.45	65.10	65.15
4791	AMEX	EFA	Fri, Sep 11, 2020	64.95	65.14	64.53	64.80
4790	AMEX	EFA	Thu, Sep 10, 2020	65.27	65.37	64.16	64.16
4789	AMEX	EFA	Wed, Sep 9, 2020	64.75	65.16	64.63	64.92
4788	AMEX	EFA	Tue, Sep 8, 2020	63.73	64.27	63.50	63.73
4787	AMEX	EFA	Fri, Sep 4, 2020	64.69	64.85	63.35	64.52
4786	AMEX	EFA	Thu, Sep 3, 2020	65.71	65.77	64.16	64.43
4785	AMEX	EFA	Wed, Sep 2, 2020	65.52	65.97	65.27	65.92
4784	AMEX	EFA	Tue, Sep 1, 2020	65.02	65.18	64.76	65.05
4783	AMEX	EFA	Mon, Aug 31, 2020	65.31	65.52	64.95	64.98
4782	AMEX	EFA	Fri, Aug 28, 2020	65.41	65.51	65.06	65.48
4781	AMEX	EFA	Thu, Aug 27, 2020	65.73	65.76	64.78	65.02
4780	AMEX	EFA	Wed, Aug 26, 2020	65.34	65.77	65.26	65.69
4779	AMEX	EFA	Tue, Aug 25, 2020	65.63	65.64	64.96	65.31
4778	AMEX	EFA	Mon, Aug 24, 2020	65.39	65.40	65.00	65.27
4777	AMEX	EFA	Fri, Aug 21, 2020	64.01	64.43	63.98	64.42
4776	AMEX	EFA	Thu, Aug 20, 2020	64.35	64.86	64.29	64.75
4775	AMEX	EFA	Wed, Aug 19, 2020	65.54	65.62	64.92	64.96
4774	AMEX	EFA	Tue, Aug 18, 2020	65.53	65.62	65.06	65.25
4773	AMEX	EFA	Mon, Aug 17, 2020	65.11	65.32	65.10	65.29
4772	AMEX	EFA	Fri, Aug 14, 2020	64.74	64.94	64.62	64.80
4771	AMEX	EFA	Thu, Aug 13, 2020	65.41	65.58	65.01	65.20
4770	AMEX	EFA	Wed, Aug 12, 2020	65.35	65.76	65.26	65.49
4769	AMEX	EFA	Tue, Aug 11, 2020	64.93	64.97	64.02	64.07
4768	AMEX	EFA	Mon, Aug 10, 2020	63.68	63.85	63.47	63.84
4767	AMEX	EFA	Fri, Aug 7, 2020	63.27	63.64	63.20	63.63
4766	AMEX	EFA	Thu, Aug 6, 2020	63.57	63.99	63.40	63.89
4765	AMEX	EFA	Wed, Aug 5, 2020	64.09	64.26	63.73	63.82
4764	AMEX	EFA	Tue, Aug 4, 2020	62.97	63.61	62.94	63.61
4763	AMEX	EFA	Mon, Aug 3, 2020	62.69	63.27	62.54	63.26
4762	AMEX	EFA	Fri, Jul 31, 2020	63.01	63.02	61.66	62.05
4761	AMEX	EFA	Thu, Jul 30, 2020	62.83	63.52	62.31	63.40
4760	AMEX	EFA	Wed, Jul 29, 2020	63.97	64.46	63.84	64.35
4759	AMEX	EFA	Tue, Jul 28, 2020	63.75	64.05	63.65	63.68
4758	AMEX	EFA	Mon, Jul 27, 2020	63.87	64.20	63.81	64.09
4757	AMEX	EFA	Fri, Jul 24, 2020	63.22	63.46	63.08	63.26
4756	AMEX	EFA	Thu, Jul 23, 2020	63.97	64.22	63.45	63.61
4755	AMEX	EFA	Wed, Jul 22, 2020	63.95	64.21	63.84	64.12
4754	AMEX	EFA	Tue, Jul 21, 2020	64.15	64.32	63.91	63.95
4753	AMEX	EFA	Mon, Jul 20, 2020	63.51	63.84	63.33	63.82
4752	AMEX	EFA	Fri, Jul 17, 2020	63.29	63.52	63.13	63.51
4751	AMEX	EFA	Thu, Jul 16, 2020	63.15	63.41	63.03	63.14
4750	AMEX	EFA	Wed, Jul 15, 2020	63.79	63.99	63.38	63.55
4749	AMEX	EFA	Tue, Jul 14, 2020	62.05	62.91	61.98	62.84
4748	AMEX	EFA	Mon, Jul 13, 2020	62.68	63.03	61.84	61.93
4747	AMEX	EFA	Fri, Jul 10, 2020	61.92	62.36	61.73	62.33
4746	AMEX	EFA	Thu, Jul 9, 2020	62.29	62.30	61.25	61.67
4745	AMEX	EFA	Wed, Jul 8, 2020	61.87	62.41	61.76	62.38
4744	AMEX	EFA	Tue, Jul 7, 2020	62.21	62.48	61.84	61.86
4743	AMEX	EFA	Mon, Jul 6, 2020	62.70	62.89	62.45	62.78
4742	AMEX	EFA	Thu, Jul 2, 2020	61.95	62.26	61.68	61.77
4741	AMEX	EFA	Wed, Jul 1, 2020	60.80	61.29	60.75	61.10
4740	AMEX	EFA	Tue, Jun 30, 2020	60.55	61.10	60.45	60.87
4739	AMEX	EFA	Mon, Jun 29, 2020	60.79	61.10	60.44	60.98
4738	AMEX	EFA	Fri, Jun 26, 2020	61.23	61.29	60.40	60.49
4737	AMEX	EFA	Thu, Jun 25, 2020	60.58	61.44	60.30	61.38
4736	AMEX	EFA	Wed, Jun 24, 2020	61.39	61.53	60.34	60.52
4735	AMEX	EFA	Tue, Jun 23, 2020	62.49	62.61	62.04	62.11
4734	AMEX	EFA	Mon, Jun 22, 2020	61.45	61.85	61.21	61.77
4733	AMEX	EFA	Fri, Jun 19, 2020	62.04	62.06	60.95	61.04
4732	AMEX	EFA	Thu, Jun 18, 2020	61.17	61.55	61.05	61.34
4731	AMEX	EFA	Wed, Jun 17, 2020	61.92	62.02	61.49	61.67
4730	AMEX	EFA	Tue, Jun 16, 2020	61.90	62.02	60.76	61.44
4729	AMEX	EFA	Mon, Jun 15, 2020	59.32	60.84	59.13	60.69
4728	AMEX	EFA	Fri, Jun 12, 2020	61.86	62.01	60.44	60.44
4727	AMEX	EFA	Thu, Jun 11, 2020	61.98	62.18	60.13	60.26
4726	AMEX	EFA	Wed, Jun 10, 2020	64.04	64.23	63.43	63.67
4725	AMEX	EFA	Tue, Jun 9, 2020	63.54	64.03	63.45	63.81
4724	AMEX	EFA	Mon, Jun 8, 2020	64.17	64.66	63.79	64.65
4723	AMEX	EFA	Fri, Jun 5, 2020	63.98	64.32	63.70	63.82
4722	AMEX	EFA	Thu, Jun 4, 2020	62.61	63.12	62.57	62.74
4721	AMEX	EFA	Wed, Jun 3, 2020	62.32	63.19	62.30	63.01
4720	AMEX	EFA	Tue, Jun 2, 2020	61.34	61.66	61.25	61.54
4719	AMEX	EFA	Mon, Jun 1, 2020	60.13	60.99	60.08	60.97
4718	AMEX	EFA	Fri, May 29, 2020	59.76	59.80	59.01	59.64
4717	AMEX	EFA	Thu, May 28, 2020	60.06	60.52	59.82	59.85
4716	AMEX	EFA	Wed, May 27, 2020	59.31	59.34	58.67	59.29
4715	AMEX	EFA	Tue, May 26, 2020	58.69	58.91	58.54	58.58
4714	AMEX	EFA	Fri, May 22, 2020	56.83	56.99	56.58	56.95
4713	AMEX	EFA	Thu, May 21, 2020	57.59	57.75	56.94	57.11
4712	AMEX	EFA	Wed, May 20, 2020	57.68	58.06	57.55	57.78
4711	AMEX	EFA	Tue, May 19, 2020	56.97	57.23	56.59	56.60
4710	AMEX	EFA	Mon, May 18, 2020	56.56	57.52	56.53	57.39
4709	AMEX	EFA	Fri, May 15, 2020	55.04	55.38	54.80	55.16
4708	AMEX	EFA	Thu, May 14, 2020	54.35	55.19	54.01	55.11
4707	AMEX	EFA	Wed, May 13, 2020	56.41	56.42	55.37	55.64
4706	AMEX	EFA	Tue, May 12, 2020	56.96	57.02	56.07	56.07
4705	AMEX	EFA	Mon, May 11, 2020	56.50	56.95	56.41	56.79
4704	AMEX	EFA	Fri, May 8, 2020	56.58	56.85	56.49	56.84
4703	AMEX	EFA	Thu, May 7, 2020	55.87	56.16	55.62	55.89
4702	AMEX	EFA	Wed, May 6, 2020	55.85	55.89	55.06	55.06
4701	AMEX	EFA	Tue, May 5, 2020	55.73	55.94	55.33	55.42
4700	AMEX	EFA	Mon, May 4, 2020	54.92	55.33	54.70	55.32
4699	AMEX	EFA	Fri, May 1, 2020	55.73	55.81	55.11	55.34
4698	AMEX	EFA	Thu, Apr 30, 2020	56.99	57.09	56.26	56.57
4697	AMEX	EFA	Wed, Apr 29, 2020	57.54	57.97	57.41	57.77
4696	AMEX	EFA	Tue, Apr 28, 2020	57.08	57.10	56.32	56.36
4695	AMEX	EFA	Mon, Apr 27, 2020	55.58	56.07	55.49	55.94
4694	AMEX	EFA	Fri, Apr 24, 2020	54.99	55.26	54.57	55.21
4693	AMEX	EFA	Thu, Apr 23, 2020	54.86	55.65	54.45	54.58
4692	AMEX	EFA	Wed, Apr 22, 2020	54.76	54.87	54.51	54.75
4691	AMEX	EFA	Tue, Apr 21, 2020	54.10	54.52	53.67	53.84
4690	AMEX	EFA	Mon, Apr 20, 2020	55.06	55.77	54.90	54.91
4689	AMEX	EFA	Fri, Apr 17, 2020	55.60	55.81	55.12	55.74
4688	AMEX	EFA	Thu, Apr 16, 2020	54.48	54.56	53.78	54.30
4687	AMEX	EFA	Wed, Apr 15, 2020	54.45	54.70	54.12	54.27
4686	AMEX	EFA	Tue, Apr 14, 2020	55.92	56.43	55.81	56.02
4685	AMEX	EFA	Mon, Apr 13, 2020	55.40	55.49	54.62	55.04
4684	AMEX	EFA	Thu, Apr 9, 2020	55.18	55.77	55.00	55.57
4683	AMEX	EFA	Wed, Apr 8, 2020	54.05	54.58	53.60	54.34
4682	AMEX	EFA	Tue, Apr 7, 2020	55.42	55.49	53.80	53.90
4681	AMEX	EFA	Mon, Apr 6, 2020	52.75	53.80	52.59	53.60
4680	AMEX	EFA	Fri, Apr 3, 2020	51.26	51.47	50.59	50.90
4679	AMEX	EFA	Thu, Apr 2, 2020	51.17	52.30	51.01	52.09
4678	AMEX	EFA	Wed, Apr 1, 2020	51.73	52.27	51.05	51.09
4677	AMEX	EFA	Tue, Mar 31, 2020	53.09	53.94	52.80	53.46
4676	AMEX	EFA	Mon, Mar 30, 2020	53.05	53.97	52.70	53.93
4675	AMEX	EFA	Fri, Mar 27, 2020	52.44	53.74	52.04	52.86
4674	AMEX	EFA	Thu, Mar 26, 2020	52.38	54.50	52.38	54.41
4673	AMEX	EFA	Wed, Mar 25, 2020	51.00	52.91	50.28	52.08
4672	AMEX	EFA	Tue, Mar 24, 2020	50.03	50.81	49.43	50.44
4671	AMEX	EFA	Mon, Mar 23, 2020	47.34	47.63	46.19	46.50
4670	AMEX	EFA	Fri, Mar 20, 2020	48.87	49.39	47.00	47.05
4669	AMEX	EFA	Thu, Mar 19, 2020	46.86	48.70	46.46	47.64
4668	AMEX	EFA	Wed, Mar 18, 2020	46.68	48.12	45.73	46.91
4667	AMEX	EFA	Tue, Mar 17, 2020	48.12	49.90	47.36	49.76
4666	AMEX	EFA	Mon, Mar 16, 2020	46.59	49.07	45.77	47.45
4665	AMEX	EFA	Fri, Mar 13, 2020	53.12	53.30	49.77	52.91
4664	AMEX	EFA	Thu, Mar 12, 2020	51.80	51.96	49.21	49.89
4663	AMEX	EFA	Wed, Mar 11, 2020	57.54	57.69	55.69	56.05
4662	AMEX	EFA	Tue, Mar 10, 2020	59.20	59.37	57.19	59.06
4661	AMEX	EFA	Mon, Mar 9, 2020	57.63	58.81	56.76	56.96
4660	AMEX	EFA	Fri, Mar 6, 2020	61.56	62.10	61.16	61.75
4659	AMEX	EFA	Thu, Mar 5, 2020	62.96	63.37	62.41	62.69
4658	AMEX	EFA	Wed, Mar 4, 2020	63.63	64.47	63.10	64.40
4657	AMEX	EFA	Tue, Mar 3, 2020	63.57	64.27	62.05	62.53
4656	AMEX	EFA	Mon, Mar 2, 2020	62.23	63.17	61.71	63.04
4655	AMEX	EFA	Fri, Feb 28, 2020	61.26	62.35	60.67	62.24
4654	AMEX	EFA	Thu, Feb 27, 2020	63.51	64.20	62.59	62.62
4653	AMEX	EFA	Wed, Feb 26, 2020	65.00	65.43	64.48	64.53
4652	AMEX	EFA	Tue, Feb 25, 2020	65.83	65.89	64.35	64.45
4651	AMEX	EFA	Mon, Feb 24, 2020	65.51	66.03	65.50	65.53
4650	AMEX	EFA	Fri, Feb 21, 2020	68.36	68.42	68.06	68.26
4649	AMEX	EFA	Thu, Feb 20, 2020	68.72	68.87	68.20	68.58
4648	AMEX	EFA	Wed, Feb 19, 2020	69.00	69.11	68.95	68.99
4647	AMEX	EFA	Tue, Feb 18, 2020	68.70	68.90	68.62	68.76
4646	AMEX	EFA	Fri, Feb 14, 2020	69.31	69.33	69.02	69.20
4645	AMEX	EFA	Thu, Feb 13, 2020	69.18	69.51	69.10	69.32
4644	AMEX	EFA	Wed, Feb 12, 2020	69.80	69.86	69.68	69.81
4643	AMEX	EFA	Tue, Feb 11, 2020	69.58	69.71	69.43	69.57
4642	AMEX	EFA	Mon, Feb 10, 2020	68.85	69.13	68.85	69.10
4641	AMEX	EFA	Fri, Feb 7, 2020	69.21	69.25	68.94	68.96
4640	AMEX	EFA	Thu, Feb 6, 2020	69.64	69.68	69.50	69.62
4639	AMEX	EFA	Wed, Feb 5, 2020	69.43	69.48	69.20	69.43
4638	AMEX	EFA	Tue, Feb 4, 2020	68.66	68.87	68.59	68.77
4637	AMEX	EFA	Mon, Feb 3, 2020	67.67	67.99	67.60	67.64
4636	AMEX	EFA	Fri, Jan 31, 2020	68.00	68.03	67.26	67.48
4635	AMEX	EFA	Thu, Jan 30, 2020	68.15	68.67	67.98	68.64
4634	AMEX	EFA	Wed, Jan 29, 2020	68.82	68.93	68.60	68.70
4633	AMEX	EFA	Tue, Jan 28, 2020	68.36	68.74	68.26	68.69
4632	AMEX	EFA	Mon, Jan 27, 2020	68.15	68.42	68.05	68.05
4631	AMEX	EFA	Fri, Jan 24, 2020	70.08	70.08	69.37	69.49
4630	AMEX	EFA	Thu, Jan 23, 2020	69.70	69.87	69.36	69.79
4629	AMEX	EFA	Wed, Jan 22, 2020	70.14	70.16	69.91	69.96
4628	AMEX	EFA	Tue, Jan 21, 2020	70.06	70.14	69.81	69.82
4627	AMEX	EFA	Fri, Jan 17, 2020	70.36	70.42	70.21	70.38
4626	AMEX	EFA	Thu, Jan 16, 2020	69.99	70.20	69.91	70.17
4625	AMEX	EFA	Wed, Jan 15, 2020	69.82	69.99	69.79	69.88
4624	AMEX	EFA	Tue, Jan 14, 2020	69.68	70.00	69.67	69.88
4623	AMEX	EFA	Mon, Jan 13, 2020	69.51	69.85	69.37	69.81
4622	AMEX	EFA	Fri, Jan 10, 2020	69.66	69.78	69.37	69.45
4621	AMEX	EFA	Thu, Jan 9, 2020	69.68	69.75	69.54	69.71
4620	AMEX	EFA	Wed, Jan 8, 2020	69.27	69.74	69.26	69.55
4619	AMEX	EFA	Tue, Jan 7, 2020	69.52	69.54	69.30	69.35
4618	AMEX	EFA	Mon, Jan 6, 2020	69.16	69.57	69.15	69.54
4617	AMEX	EFA	Fri, Jan 3, 2020	69.19	69.70	69.19	69.27
4616	AMEX	EFA	Thu, Jan 2, 2020	69.96	70.16	69.84	70.14
4615	AMEX	EFA	Tue, Dec 31, 2019	69.19	69.48	68.97	69.44
4614	AMEX	EFA	Mon, Dec 30, 2019	69.76	69.77	69.10	69.12
4613	AMEX	EFA	Fri, Dec 27, 2019	69.84	69.85	69.59	69.64
4612	AMEX	EFA	Thu, Dec 26, 2019	69.35	69.54	69.27	69.52
4611	AMEX	EFA	Tue, Dec 24, 2019	69.28	69.28	69.16	69.22
4610	AMEX	EFA	Mon, Dec 23, 2019	69.24	69.33	69.18	69.29
4609	AMEX	EFA	Fri, Dec 20, 2019	69.29	69.32	69.16	69.18
4608	AMEX	EFA	Thu, Dec 19, 2019	68.99	69.15	68.93	69.13
4607	AMEX	EFA	Wed, Dec 18, 2019	69.14	69.21	69.01	69.13
4606	AMEX	EFA	Tue, Dec 17, 2019	69.30	69.40	69.22	69.22
4605	AMEX	EFA	Mon, Dec 16, 2019	69.60	69.71	69.51	69.62
4604	AMEX	EFA	Fri, Dec 13, 2019	69.56	69.98	69.40	68.88
4603	AMEX	EFA	Thu, Dec 12, 2019	68.64	69.25	68.60	69.18
4602	AMEX	EFA	Wed, Dec 11, 2019	68.39	68.79	68.37	68.72
4601	AMEX	EFA	Tue, Dec 10, 2019	68.26	68.50	68.14	68.36
4600	AMEX	EFA	Mon, Dec 9, 2019	68.57	68.68	68.33	68.33
4599	AMEX	EFA	Fri, Dec 6, 2019	68.62	68.71	68.55	68.69
4598	AMEX	EFA	Thu, Dec 5, 2019	68.24	68.24	67.96	68.07
4597	AMEX	EFA	Wed, Dec 4, 2019	68.00	68.21	67.94	68.20
4596	AMEX	EFA	Tue, Dec 3, 2019	67.23	67.62	67.02	67.58
4595	AMEX	EFA	Mon, Dec 2, 2019	68.10	68.14	67.53	67.83
4594	AMEX	EFA	Fri, Nov 29, 2019	68.22	68.34	68.14	68.18
4593	AMEX	EFA	Wed, Nov 27, 2019	68.57	68.69	68.54	68.66
4592	AMEX	EFA	Tue, Nov 26, 2019	68.41	68.54	68.36	68.48
4591	AMEX	EFA	Mon, Nov 25, 2019	68.28	68.52	68.28	68.52
4590	AMEX	EFA	Fri, Nov 22, 2019	68.06	68.11	67.82	67.98
4589	AMEX	EFA	Thu, Nov 21, 2019	67.87	67.90	67.62	67.79
4588	AMEX	EFA	Wed, Nov 20, 2019	67.94	68.10	67.68	67.88
4587	AMEX	EFA	Tue, Nov 19, 2019	68.60	68.63	68.22	68.31
4586	AMEX	EFA	Mon, Nov 18, 2019	68.24	68.46	68.13	68.40
4585	AMEX	EFA	Fri, Nov 15, 2019	68.05	68.32	68.05	68.32
4584	AMEX	EFA	Thu, Nov 14, 2019	67.73	67.93	67.66	67.89
4583	AMEX	EFA	Wed, Nov 13, 2019	67.84	68.12	67.82	68.08
4582	AMEX	EFA	Tue, Nov 12, 2019	68.28	68.46	68.18	68.32
4581	AMEX	EFA	Mon, Nov 11, 2019	68.02	68.31	68.02	68.29
4580	AMEX	EFA	Fri, Nov 8, 2019	68.18	68.38	68.03	68.38
4579	AMEX	EFA	Thu, Nov 7, 2019	68.59	68.64	68.39	68.42
4578	AMEX	EFA	Wed, Nov 6, 2019	68.31	68.38	68.11	68.21
4577	AMEX	EFA	Tue, Nov 5, 2019	68.29	68.35	68.12	68.24
4576	AMEX	EFA	Mon, Nov 4, 2019	68.48	68.53	68.23	68.37
4575	AMEX	EFA	Fri, Nov 1, 2019	67.85	68.02	67.81	68.02
4574	AMEX	EFA	Thu, Oct 31, 2019	67.37	67.42	67.11	67.42
4573	AMEX	EFA	Wed, Oct 30, 2019	67.24	67.58	66.92	67.58
4572	AMEX	EFA	Tue, Oct 29, 2019	67.06	67.33	67.03	67.30
4571	AMEX	EFA	Mon, Oct 28, 2019	67.12	67.34	67.11	67.32
4570	AMEX	EFA	Fri, Oct 25, 2019	66.76	67.07	66.75	67.02
4569	AMEX	EFA	Thu, Oct 24, 2019	67.07	67.08	66.82	66.95
4568	AMEX	EFA	Wed, Oct 23, 2019	66.60	66.83	66.52	66.83
4567	AMEX	EFA	Tue, Oct 22, 2019	66.68	66.91	66.46	66.47
4566	AMEX	EFA	Mon, Oct 21, 2019	66.71	66.75	66.59	66.63
4565	AMEX	EFA	Fri, Oct 18, 2019	66.21	66.38	66.01	66.27
4564	AMEX	EFA	Thu, Oct 17, 2019	66.48	66.53	66.13	66.30
4563	AMEX	EFA	Wed, Oct 16, 2019	66.02	66.29	65.97	66.14
4562	AMEX	EFA	Tue, Oct 15, 2019	65.56	66.25	65.51	66.04
4561	AMEX	EFA	Mon, Oct 14, 2019	65.24	65.41	65.20	65.28
4560	AMEX	EFA	Fri, Oct 11, 2019	65.37	65.82	65.37	65.55
4559	AMEX	EFA	Thu, Oct 10, 2019	63.92	64.43	63.88	64.40
4558	AMEX	EFA	Wed, Oct 9, 2019	63.92	64.08	63.77	63.95
4557	AMEX	EFA	Tue, Oct 8, 2019	63.76	63.81	63.44	63.49
4556	AMEX	EFA	Mon, Oct 7, 2019	64.12	64.41	64.08	64.09
4555	AMEX	EFA	Fri, Oct 4, 2019	63.72	64.20	63.68	64.17
4554	AMEX	EFA	Thu, Oct 3, 2019	63.26	63.69	62.98	63.67
4553	AMEX	EFA	Wed, Oct 2, 2019	63.73	63.78	63.10	63.25
4552	AMEX	EFA	Tue, Oct 1, 2019	65.02	65.07	64.46	64.57
4551	AMEX	EFA	Mon, Sep 30, 2019	64.97	65.24	64.95	65.21
4550	AMEX	EFA	Fri, Sep 27, 2019	65.19	65.30	64.84	64.97
4549	AMEX	EFA	Thu, Sep 26, 2019	65.30	65.35	65.09	65.19
4548	AMEX	EFA	Wed, Sep 25, 2019	64.79	65.05	64.56	64.95
4547	AMEX	EFA	Tue, Sep 24, 2019	65.55	65.61	65.10	65.14
4546	AMEX	EFA	Mon, Sep 23, 2019	65.20	65.44	65.13	65.39
4545	AMEX	EFA	Fri, Sep 20, 2019	65.79	65.90	65.48	65.56
4544	AMEX	EFA	Thu, Sep 19, 2019	65.83	65.95	65.69	65.71
4543	AMEX	EFA	Wed, Sep 18, 2019	65.41	65.58	65.11	65.49
4542	AMEX	EFA	Tue, Sep 17, 2019	65.25	65.62	65.19	65.57
4541	AMEX	EFA	Mon, Sep 16, 2019	65.53	65.57	65.31	65.35
4540	AMEX	EFA	Fri, Sep 13, 2019	65.89	66.08	65.80	65.94
4539	AMEX	EFA	Thu, Sep 12, 2019	65.24	65.66	65.15	65.57
4538	AMEX	EFA	Wed, Sep 11, 2019	65.02	65.21	64.96	65.19
4537	AMEX	EFA	Tue, Sep 10, 2019	64.60	64.89	64.47	64.83
4536	AMEX	EFA	Mon, Sep 9, 2019	64.73	64.74	64.57	64.72
4535	AMEX	EFA	Fri, Sep 6, 2019	64.51	64.69	64.46	64.53
4534	AMEX	EFA	Thu, Sep 5, 2019	64.43	64.57	64.31	64.32
4533	AMEX	EFA	Wed, Sep 4, 2019	63.74	63.98	63.66	63.98
4532	AMEX	EFA	Tue, Sep 3, 2019	62.85	63.10	62.78	63.09
4531	AMEX	EFA	Fri, Aug 30, 2019	63.40	63.42	62.93	63.21
4530	AMEX	EFA	Thu, Aug 29, 2019	63.02	63.09	62.80	62.96
4529	AMEX	EFA	Wed, Aug 28, 2019	62.27	62.63	62.09	62.42
4528	AMEX	EFA	Tue, Aug 27, 2019	62.77	62.82	62.42	62.42
4527	AMEX	EFA	Mon, Aug 26, 2019	62.59	62.61	62.26	62.47
4526	AMEX	EFA	Fri, Aug 23, 2019	62.59	63.01	61.95	61.96
4525	AMEX	EFA	Thu, Aug 22, 2019	62.89	62.97	62.51	62.74
4524	AMEX	EFA	Wed, Aug 21, 2019	63.10	63.10	62.86	62.86
4523	AMEX	EFA	Tue, Aug 20, 2019	62.61	62.63	62.34	62.42
4522	AMEX	EFA	Mon, Aug 19, 2019	62.82	62.85	62.62	62.63
4521	AMEX	EFA	Fri, Aug 16, 2019	61.86	62.31	61.86	62.25
4520	AMEX	EFA	Thu, Aug 15, 2019	61.58	61.70	61.26	61.51
4519	AMEX	EFA	Wed, Aug 14, 2019	61.86	61.94	61.30	61.30
4518	AMEX	EFA	Tue, Aug 13, 2019	62.32	63.20	62.26	63.03
4517	AMEX	EFA	Mon, Aug 12, 2019	62.69	62.87	62.33	62.44
4516	AMEX	EFA	Fri, Aug 9, 2019	63.19	63.24	62.79	62.94
4515	AMEX	EFA	Thu, Aug 8, 2019	63.02	63.54	62.94	63.38
4514	AMEX	EFA	Wed, Aug 7, 2019	62.27	62.89	62.09	62.77
4513	AMEX	EFA	Tue, Aug 6, 2019	62.60	62.69	62.08	62.53
4512	AMEX	EFA	Mon, Aug 5, 2019	62.78	62.78	61.83	62.11
4511	AMEX	EFA	Fri, Aug 2, 2019	64.02	64.02	63.45	63.70
4510	AMEX	EFA	Thu, Aug 1, 2019	64.53	65.07	64.01	64.27
4509	AMEX	EFA	Wed, Jul 31, 2019	64.85	65.04	64.00	64.45
4508	AMEX	EFA	Tue, Jul 30, 2019	64.90	64.94	64.73	64.88
4507	AMEX	EFA	Mon, Jul 29, 2019	65.72	65.73	65.53	65.64
4506	AMEX	EFA	Fri, Jul 26, 2019	65.55	65.60	65.48	65.50
4505	AMEX	EFA	Thu, Jul 25, 2019	65.84	65.86	65.30	65.37
4504	AMEX	EFA	Wed, Jul 24, 2019	65.81	66.04	65.80	66.04
4503	AMEX	EFA	Tue, Jul 23, 2019	65.98	66.05	65.84	65.99
4502	AMEX	EFA	Mon, Jul 22, 2019	65.60	65.66	65.47	65.58
4501	AMEX	EFA	Fri, Jul 19, 2019	65.67	65.75	65.48	65.51
4500	AMEX	EFA	Thu, Jul 18, 2019	65.25	65.70	65.18	65.70
4499	AMEX	EFA	Wed, Jul 17, 2019	65.76	65.76	65.48	65.50
4498	AMEX	EFA	Tue, Jul 16, 2019	65.67	65.80	65.53	65.59
4497	AMEX	EFA	Mon, Jul 15, 2019	65.87	65.92	65.76	65.86
4496	AMEX	EFA	Fri, Jul 12, 2019	65.69	65.80	65.59	65.80
4495	AMEX	EFA	Thu, Jul 11, 2019	65.87	65.90	65.55	65.72
4494	AMEX	EFA	Wed, Jul 10, 2019	65.82	65.93	65.62	65.74
4493	AMEX	EFA	Tue, Jul 9, 2019	65.33	65.54	65.30	65.51
4492	AMEX	EFA	Mon, Jul 8, 2019	65.80	65.92	65.75	65.79
4491	AMEX	EFA	Fri, Jul 5, 2019	66.10	66.21	65.76	66.17
4490	AMEX	EFA	Wed, Jul 3, 2019	66.59	66.72	66.55	66.68
4489	AMEX	EFA	Tue, Jul 2, 2019	66.17	66.29	66.13	66.23
4488	AMEX	EFA	Mon, Jul 1, 2019	66.39	66.39	65.88	66.04
4487	AMEX	EFA	Fri, Jun 28, 2019	65.64	65.80	65.60	65.73
4486	AMEX	EFA	Thu, Jun 27, 2019	65.37	65.48	65.33	65.36
4485	AMEX	EFA	Wed, Jun 26, 2019	65.37	65.41	65.20	65.20
4484	AMEX	EFA	Tue, Jun 25, 2019	65.58	65.60	65.12	65.12
4483	AMEX	EFA	Mon, Jun 24, 2019	65.56	65.64	65.49	65.51
4482	AMEX	EFA	Fri, Jun 21, 2019	65.37	65.56	65.32	65.37
4481	AMEX	EFA	Thu, Jun 20, 2019	65.83	65.86	65.44	65.65
4480	AMEX	EFA	Wed, Jun 19, 2019	64.83	65.20	64.78	65.08
4479	AMEX	EFA	Tue, Jun 18, 2019	64.35	64.71	64.33	64.68
4478	AMEX	EFA	Mon, Jun 17, 2019	63.80	63.96	63.76	63.83
4477	AMEX	EFA	Fri, Jun 14, 2019	65.25	65.25	65.09	63.78
4476	AMEX	EFA	Thu, Jun 13, 2019	65.74	65.77	65.47	65.64
4475	AMEX	EFA	Wed, Jun 12, 2019	65.81	65.90	65.55	65.58
4474	AMEX	EFA	Tue, Jun 11, 2019	66.34	66.36	65.98	66.07
4473	AMEX	EFA	Mon, Jun 10, 2019	65.73	65.92	65.67	65.74
4472	AMEX	EFA	Fri, Jun 7, 2019	65.36	65.73	65.33	65.56
4471	AMEX	EFA	Thu, Jun 6, 2019	64.73	64.88	64.56	64.74
4470	AMEX	EFA	Wed, Jun 5, 2019	64.79	64.80	64.38	64.48
4469	AMEX	EFA	Tue, Jun 4, 2019	64.21	64.56	64.04	64.50
4468	AMEX	EFA	Mon, Jun 3, 2019	63.59	63.87	63.41	63.77
4467	AMEX	EFA	Fri, May 31, 2019	63.13	63.47	63.07	63.40
4466	AMEX	EFA	Thu, May 30, 2019	63.82	63.99	63.74	63.98
4465	AMEX	EFA	Wed, May 29, 2019	63.68	63.75	63.44	63.74
4464	AMEX	EFA	Tue, May 28, 2019	64.73	64.84	64.13	64.15
4463	AMEX	EFA	Fri, May 24, 2019	64.77	64.79	64.54	64.78
4462	AMEX	EFA	Thu, May 23, 2019	64.00	64.16	63.82	64.09
4461	AMEX	EFA	Wed, May 22, 2019	64.62	64.84	64.61	64.68
4460	AMEX	EFA	Tue, May 21, 2019	64.86	65.03	64.70	64.94
4459	AMEX	EFA	Mon, May 20, 2019	64.51	64.73	64.35	64.51
4458	AMEX	EFA	Fri, May 17, 2019	64.80	65.11	64.72	64.77
4457	AMEX	EFA	Thu, May 16, 2019	64.92	65.41	64.91	65.20
4456	AMEX	EFA	Wed, May 15, 2019	63.98	64.79	63.95	64.68
4455	AMEX	EFA	Tue, May 14, 2019	64.27	64.62	64.21	64.45
4454	AMEX	EFA	Mon, May 13, 2019	64.13	64.22	63.71	63.81
4453	AMEX	EFA	Fri, May 10, 2019	64.84	65.35	64.47	65.33
4452	AMEX	EFA	Thu, May 9, 2019	64.44	64.92	64.23	64.85
4451	AMEX	EFA	Wed, May 8, 2019	65.09	65.39	64.97	65.15
4450	AMEX	EFA	Tue, May 7, 2019	65.63	65.69	64.87	65.07
4449	AMEX	EFA	Mon, May 6, 2019	65.52	66.32	65.50	66.23
4448	AMEX	EFA	Fri, May 3, 2019	66.59	66.99	66.55	66.99
4447	AMEX	EFA	Thu, May 2, 2019	66.44	66.47	66.11	66.28
4446	AMEX	EFA	Wed, May 1, 2019	66.86	66.98	66.33	66.38
4445	AMEX	EFA	Tue, Apr 30, 2019	66.70	66.87	66.48	66.76
4444	AMEX	EFA	Mon, Apr 29, 2019	66.48	66.74	66.43	66.72
4443	AMEX	EFA	Fri, Apr 26, 2019	66.30	66.46	66.20	66.45
4442	AMEX	EFA	Thu, Apr 25, 2019	66.02	66.20	65.96	66.18
4441	AMEX	EFA	Wed, Apr 24, 2019	66.34	66.40	66.11	66.23
4440	AMEX	EFA	Tue, Apr 23, 2019	66.44	66.72	66.40	66.69
4439	AMEX	EFA	Mon, Apr 22, 2019	66.46	66.67	66.42	66.56
4438	AMEX	EFA	Thu, Apr 18, 2019	66.71	66.75	66.51	66.67
4437	AMEX	EFA	Wed, Apr 17, 2019	66.85	66.87	66.60	66.71
4436	AMEX	EFA	Tue, Apr 16, 2019	66.73	66.74	66.47	66.52
4435	AMEX	EFA	Mon, Apr 15, 2019	66.49	66.51	66.34	66.47
4434	AMEX	EFA	Fri, Apr 12, 2019	66.42	66.47	66.29	66.44
4433	AMEX	EFA	Thu, Apr 11, 2019	66.05	66.13	65.85	65.98
4432	AMEX	EFA	Wed, Apr 10, 2019	65.96	66.14	65.88	66.12
4431	AMEX	EFA	Tue, Apr 9, 2019	66.05	66.06	65.84	65.87
4430	AMEX	EFA	Mon, Apr 8, 2019	66.24	66.29	66.08	66.29
4429	AMEX	EFA	Fri, Apr 5, 2019	66.03	66.25	66.03	66.25
4428	AMEX	EFA	Thu, Apr 4, 2019	65.99	66.13	65.96	66.08
4427	AMEX	EFA	Wed, Apr 3, 2019	66.17	66.38	66.09	66.22
4426	AMEX	EFA	Tue, Apr 2, 2019	65.60	65.74	65.43	65.71
4425	AMEX	EFA	Mon, Apr 1, 2019	65.48	65.71	65.39	65.69
4424	AMEX	EFA	Fri, Mar 29, 2019	64.87	64.90	64.57	64.86
4423	AMEX	EFA	Thu, Mar 28, 2019	64.63	64.71	64.36	64.59
4422	AMEX	EFA	Wed, Mar 27, 2019	64.89	64.97	64.31	64.75
4421	AMEX	EFA	Tue, Mar 26, 2019	64.87	64.94	64.61	64.72
4420	AMEX	EFA	Mon, Mar 25, 2019	64.26	64.45	64.10	64.40
4419	AMEX	EFA	Fri, Mar 22, 2019	64.85	64.96	64.28	64.31
4418	AMEX	EFA	Thu, Mar 21, 2019	65.17	65.63	65.16	65.57
4417	AMEX	EFA	Wed, Mar 20, 2019	65.33	65.92	65.11	65.61
4416	AMEX	EFA	Tue, Mar 19, 2019	65.84	65.88	65.44	65.58
4415	AMEX	EFA	Mon, Mar 18, 2019	65.33	65.48	65.22	65.45
4414	AMEX	EFA	Fri, Mar 15, 2019	64.97	65.24	64.93	65.22
4413	AMEX	EFA	Thu, Mar 14, 2019	64.49	64.65	64.39	64.52
4412	AMEX	EFA	Wed, Mar 13, 2019	64.22	64.59	64.22	64.53
4411	AMEX	EFA	Tue, Mar 12, 2019	63.99	64.11	63.90	63.98
4410	AMEX	EFA	Mon, Mar 11, 2019	63.51	64.04	63.51	64.02
4409	AMEX	EFA	Fri, Mar 8, 2019	63.07	63.47	63.06	63.47
4408	AMEX	EFA	Thu, Mar 7, 2019	64.00	64.07	63.45	63.46
4407	AMEX	EFA	Wed, Mar 6, 2019	64.55	64.57	64.25	64.28
4406	AMEX	EFA	Tue, Mar 5, 2019	64.36	64.61	64.27	64.44
4405	AMEX	EFA	Mon, Mar 4, 2019	64.68	64.71	64.12	64.38
4404	AMEX	EFA	Fri, Mar 1, 2019	64.64	64.75	64.39	64.62
4403	AMEX	EFA	Thu, Feb 28, 2019	64.31	64.46	64.20	64.27
4402	AMEX	EFA	Wed, Feb 27, 2019	64.50	64.59	64.30	64.36
4401	AMEX	EFA	Tue, Feb 26, 2019	64.42	64.77	64.39	64.62
4400	AMEX	EFA	Mon, Feb 25, 2019	64.52	64.58	64.28	64.31
4399	AMEX	EFA	Fri, Feb 22, 2019	64.10	64.27	64.02	64.12
4398	AMEX	EFA	Thu, Feb 21, 2019	63.99	64.04	63.75	63.91
4397	AMEX	EFA	Wed, Feb 20, 2019	63.94	64.30	63.93	64.04
4396	AMEX	EFA	Tue, Feb 19, 2019	63.41	63.97	63.41	63.86
4395	AMEX	EFA	Fri, Feb 15, 2019	63.34	63.62	62.71	63.62
4394	AMEX	EFA	Thu, Feb 14, 2019	62.70	62.92	62.53	62.71
4393	AMEX	EFA	Wed, Feb 13, 2019	62.90	63.05	62.69	62.69
4392	AMEX	EFA	Tue, Feb 12, 2019	62.54	62.71	62.50	62.68
4391	AMEX	EFA	Mon, Feb 11, 2019	61.96	62.09	61.82	61.96
4390	AMEX	EFA	Fri, Feb 8, 2019	61.82	62.03	61.61	62.02
4389	AMEX	EFA	Thu, Feb 7, 2019	62.57	62.67	62.09	62.22
4388	AMEX	EFA	Wed, Feb 6, 2019	63.22	63.30	62.96	63.06
4387	AMEX	EFA	Tue, Feb 5, 2019	63.29	63.43	63.20	63.38
4386	AMEX	EFA	Mon, Feb 4, 2019	62.57	62.92	62.45	62.89
4385	AMEX	EFA	Fri, Feb 1, 2019	62.69	62.83	62.50	62.66
4384	AMEX	EFA	Thu, Jan 31, 2019	62.56	62.83	62.41	62.68
4383	AMEX	EFA	Wed, Jan 30, 2019	62.27	62.90	62.11	62.65
4382	AMEX	EFA	Tue, Jan 29, 2019	62.21	62.34	61.97	61.97
4381	AMEX	EFA	Mon, Jan 28, 2019	61.67	61.89	61.58	61.83
4380	AMEX	EFA	Fri, Jan 25, 2019	62.06	62.28	62.02	62.17
4379	AMEX	EFA	Thu, Jan 24, 2019	61.43	61.65	61.26	61.47
4378	AMEX	EFA	Wed, Jan 23, 2019	61.64	61.69	61.15	61.40
4377	AMEX	EFA	Tue, Jan 22, 2019	61.43	61.51	61.00	61.12
4376	AMEX	EFA	Fri, Jan 18, 2019	62.07	62.15	61.84	62.08
4375	AMEX	EFA	Thu, Jan 17, 2019	60.88	61.57	60.86	61.46
4374	AMEX	EFA	Wed, Jan 16, 2019	61.13	61.31	61.10	61.24
4373	AMEX	EFA	Tue, Jan 15, 2019	60.91	61.16	60.71	61.07
4372	AMEX	EFA	Mon, Jan 14, 2019	60.58	60.95	60.55	60.75
4371	AMEX	EFA	Fri, Jan 11, 2019	60.98	61.16	60.85	61.03
4370	AMEX	EFA	Thu, Jan 10, 2019	60.97	61.46	60.92	61.45
4369	AMEX	EFA	Wed, Jan 9, 2019	61.08	61.34	60.91	61.21
4368	AMEX	EFA	Tue, Jan 8, 2019	60.73	60.76	60.35	60.53
4367	AMEX	EFA	Mon, Jan 7, 2019	59.99	60.42	59.82	60.14
4366	AMEX	EFA	Fri, Jan 4, 2019	59.08	60.12	58.99	59.91
4365	AMEX	EFA	Thu, Jan 3, 2019	58.52	58.55	58.03	58.13
4364	AMEX	EFA	Wed, Jan 2, 2019	58.00	58.67	57.98	58.66
4363	AMEX	EFA	Mon, Dec 31, 2018	59.02	59.06	58.58	58.78
4362	AMEX	EFA	Fri, Dec 28, 2018	58.96	58.99	58.52	58.69
4361	AMEX	EFA	Thu, Dec 27, 2018	57.55	58.38	57.11	58.38
4360	AMEX	EFA	Wed, Dec 26, 2018	57.25	58.30	56.77	58.21
4359	AMEX	EFA	Mon, Dec 24, 2018	57.56	57.79	56.84	56.89
4358	AMEX	EFA	Fri, Dec 21, 2018	58.17	58.51	57.48	57.56
4357	AMEX	EFA	Thu, Dec 20, 2018	58.90	59.07	58.35	58.58
4356	AMEX	EFA	Wed, Dec 19, 2018	59.64	60.10	58.58	58.82
4355	AMEX	EFA	Tue, Dec 18, 2018	59.62	59.82	59.20	59.39
4354	AMEX	EFA	Mon, Dec 17, 2018	60.45	60.52	59.73	59.34
4353	AMEX	EFA	Fri, Dec 14, 2018	60.59	60.85	60.41	60.46
4352	AMEX	EFA	Thu, Dec 13, 2018	61.48	61.63	61.19	61.25
4351	AMEX	EFA	Wed, Dec 12, 2018	61.42	61.78	61.36	61.36
4350	AMEX	EFA	Tue, Dec 11, 2018	60.90	60.92	60.11	60.47
4349	AMEX	EFA	Mon, Dec 10, 2018	60.49	60.60	59.66	60.28
4348	AMEX	EFA	Fri, Dec 7, 2018	61.46	61.70	60.61	60.75
4347	AMEX	EFA	Thu, Dec 6, 2018	60.90	61.42	60.23	61.37
4346	AMEX	EFA	Tue, Dec 4, 2018	63.28	63.34	61.89	61.95
4345	AMEX	EFA	Mon, Dec 3, 2018	63.75	63.75	63.36	63.60
4344	AMEX	EFA	Fri, Nov 30, 2018	62.68	62.84	62.49	62.77
4343	AMEX	EFA	Thu, Nov 29, 2018	62.99	63.25	62.83	63.04
4342	AMEX	EFA	Wed, Nov 28, 2018	62.56	63.41	62.28	63.36
4341	AMEX	EFA	Tue, Nov 27, 2018	62.34	62.51	62.16	62.47
4340	AMEX	EFA	Mon, Nov 26, 2018	62.56	62.77	62.50	62.71
4339	AMEX	EFA	Fri, Nov 23, 2018	61.66	61.98	61.66	61.78
4338	AMEX	EFA	Wed, Nov 21, 2018	62.09	62.44	61.99	62.19
4337	AMEX	EFA	Tue, Nov 20, 2018	61.57	61.83	61.18	61.33
4336	AMEX	EFA	Mon, Nov 19, 2018	62.92	62.95	62.25	62.41
4335	AMEX	EFA	Fri, Nov 16, 2018	62.48	63.03	62.38	62.96
4334	AMEX	EFA	Thu, Nov 15, 2018	62.28	63.02	61.97	62.89
4333	AMEX	EFA	Wed, Nov 14, 2018	63.08	63.13	62.34	62.69
4332	AMEX	EFA	Tue, Nov 13, 2018	62.53	63.08	62.37	62.64
4331	AMEX	EFA	Mon, Nov 12, 2018	62.97	62.99	62.29	62.37
4330	AMEX	EFA	Fri, Nov 9, 2018	63.41	63.52	63.11	63.41
4329	AMEX	EFA	Thu, Nov 8, 2018	64.22	64.35	63.69	63.83
4328	AMEX	EFA	Wed, Nov 7, 2018	64.19	64.50	63.98	64.46
4327	AMEX	EFA	Tue, Nov 6, 2018	63.37	63.66	63.31	63.61
4326	AMEX	EFA	Mon, Nov 5, 2018	63.39	63.51	63.16	63.35
4325	AMEX	EFA	Fri, Nov 2, 2018	63.83	63.92	62.98	63.35
4324	AMEX	EFA	Thu, Nov 1, 2018	63.00	63.27	62.76	63.26
4323	AMEX	EFA	Wed, Oct 31, 2018	62.51	62.80	62.40	62.46
4322	AMEX	EFA	Tue, Oct 30, 2018	61.39	62.01	61.30	62.00
4321	AMEX	EFA	Mon, Oct 29, 2018	62.10	62.23	60.77	61.26
4320	AMEX	EFA	Fri, Oct 26, 2018	61.09	61.83	60.58	61.43
4319	AMEX	EFA	Thu, Oct 25, 2018	61.58	62.17	61.34	61.85
4318	AMEX	EFA	Wed, Oct 24, 2018	62.50	62.54	61.04	61.08
4317	AMEX	EFA	Tue, Oct 23, 2018	62.42	63.13	62.05	62.86
4316	AMEX	EFA	Mon, Oct 22, 2018	63.80	63.85	63.27	63.46
4315	AMEX	EFA	Fri, Oct 19, 2018	63.72	64.10	63.70	63.74
4314	AMEX	EFA	Thu, Oct 18, 2018	64.17	64.25	63.18	63.38
4313	AMEX	EFA	Wed, Oct 17, 2018	64.59	64.67	64.12	64.42
4312	AMEX	EFA	Tue, Oct 16, 2018	64.53	64.92	64.43	64.79
4311	AMEX	EFA	Mon, Oct 15, 2018	63.69	64.04	63.51	63.70
4310	AMEX	EFA	Fri, Oct 12, 2018	64.11	64.14	63.18	63.85
4309	AMEX	EFA	Thu, Oct 11, 2018	64.33	64.54	63.19	63.62
4308	AMEX	EFA	Wed, Oct 10, 2018	65.68	65.68	64.38	64.52
4307	AMEX	EFA	Tue, Oct 9, 2018	65.40	66.01	65.32	65.92
4306	AMEX	EFA	Mon, Oct 8, 2018	65.69	66.11	65.54	66.09
4305	AMEX	EFA	Fri, Oct 5, 2018	66.65	66.71	66.16	66.41
4304	AMEX	EFA	Thu, Oct 4, 2018	67.17	67.20	66.50	66.81
4303	AMEX	EFA	Wed, Oct 3, 2018	67.84	67.88	67.54	67.60
4302	AMEX	EFA	Tue, Oct 2, 2018	67.55	67.78	67.48	67.72
4301	AMEX	EFA	Mon, Oct 1, 2018	68.21	68.32	68.05	68.07
4300	AMEX	EFA	Fri, Sep 28, 2018	67.93	68.27	67.85	67.99
4299	AMEX	EFA	Thu, Sep 27, 2018	68.56	68.86	68.48	68.55
4298	AMEX	EFA	Wed, Sep 26, 2018	68.63	69.13	68.62	68.69
4297	AMEX	EFA	Tue, Sep 25, 2018	68.85	68.89	68.64	68.66
4296	AMEX	EFA	Mon, Sep 24, 2018	68.64	68.66	68.32	68.32
4295	AMEX	EFA	Fri, Sep 21, 2018	68.58	68.74	68.52	68.63
4294	AMEX	EFA	Thu, Sep 20, 2018	68.47	68.68	68.29	68.60
4293	AMEX	EFA	Wed, Sep 19, 2018	67.59	67.86	67.59	67.76
4292	AMEX	EFA	Tue, Sep 18, 2018	67.31	67.62	67.30	67.52
4291	AMEX	EFA	Mon, Sep 17, 2018	67.09	67.21	66.81	66.82
4290	AMEX	EFA	Fri, Sep 14, 2018	66.86	66.94	66.60	66.76
4289	AMEX	EFA	Thu, Sep 13, 2018	66.81	66.87	66.49	66.66
4288	AMEX	EFA	Wed, Sep 12, 2018	65.96	66.33	65.91	66.17
4287	AMEX	EFA	Tue, Sep 11, 2018	65.50	65.91	65.40	65.89
4286	AMEX	EFA	Mon, Sep 10, 2018	65.95	65.99	65.75	65.83
4285	AMEX	EFA	Fri, Sep 7, 2018	65.33	65.63	65.24	65.43
4284	AMEX	EFA	Thu, Sep 6, 2018	66.06	66.22	65.65	65.96
4283	AMEX	EFA	Wed, Sep 5, 2018	66.34	66.42	65.96	66.16
4282	AMEX	EFA	Tue, Sep 4, 2018	66.50	66.78	66.42	66.77
4281	AMEX	EFA	Fri, Aug 31, 2018	67.46	67.69	67.08	67.34
4280	AMEX	EFA	Thu, Aug 30, 2018	67.95	68.05	67.71	67.88
4279	AMEX	EFA	Wed, Aug 29, 2018	68.16	68.54	68.09	68.53
4278	AMEX	EFA	Tue, Aug 28, 2018	68.39	68.45	68.12	68.16
4277	AMEX	EFA	Mon, Aug 27, 2018	67.91	68.27	67.87	68.22
4276	AMEX	EFA	Fri, Aug 24, 2018	67.23	67.46	67.14	67.32
4275	AMEX	EFA	Thu, Aug 23, 2018	67.07	67.22	66.87	66.93
4274	AMEX	EFA	Wed, Aug 22, 2018	67.45	67.53	67.33	67.41
4273	AMEX	EFA	Tue, Aug 21, 2018	67.17	67.37	66.99	67.15
4272	AMEX	EFA	Mon, Aug 20, 2018	66.64	66.82	66.62	66.74
4271	AMEX	EFA	Fri, Aug 17, 2018	65.97	66.55	65.91	66.38
4270	AMEX	EFA	Thu, Aug 16, 2018	65.96	66.24	65.93	65.99
4269	AMEX	EFA	Wed, Aug 15, 2018	65.61	65.69	65.15	65.53
4268	AMEX	EFA	Tue, Aug 14, 2018	66.59	66.65	66.37	66.49
4267	AMEX	EFA	Mon, Aug 13, 2018	66.65	66.78	66.35	66.50
4266	AMEX	EFA	Fri, Aug 10, 2018	66.86	66.99	66.61	66.74
4265	AMEX	EFA	Thu, Aug 9, 2018	68.32	68.39	68.06	68.10
4264	AMEX	EFA	Wed, Aug 8, 2018	68.28	68.43	68.13	68.30
4263	AMEX	EFA	Tue, Aug 7, 2018	68.51	68.54	68.30	68.36
4262	AMEX	EFA	Mon, Aug 6, 2018	67.70	67.93	67.58	67.83
4261	AMEX	EFA	Fri, Aug 3, 2018	67.82	68.15	67.78	68.12
4260	AMEX	EFA	Thu, Aug 2, 2018	67.79	68.08	67.72	68.08
4259	AMEX	EFA	Wed, Aug 1, 2018	68.77	68.80	68.45	68.53
4258	AMEX	EFA	Tue, Jul 31, 2018	69.04	69.10	68.75	68.88
4257	AMEX	EFA	Mon, Jul 30, 2018	69.04	69.09	68.77	68.79
4256	AMEX	EFA	Fri, Jul 27, 2018	68.97	69.11	68.73	68.80
4255	AMEX	EFA	Thu, Jul 26, 2018	68.72	68.85	68.60	68.67
4254	AMEX	EFA	Wed, Jul 25, 2018	68.46	69.09	68.24	68.98
4253	AMEX	EFA	Tue, Jul 24, 2018	68.64	68.80	68.36	68.47
4252	AMEX	EFA	Mon, Jul 23, 2018	68.07	68.14	67.94	68.07
4251	AMEX	EFA	Fri, Jul 20, 2018	67.77	68.18	67.76	68.07
4250	AMEX	EFA	Thu, Jul 19, 2018	67.54	67.88	67.47	67.75
4249	AMEX	EFA	Wed, Jul 18, 2018	67.83	68.04	67.72	67.89
4248	AMEX	EFA	Tue, Jul 17, 2018	67.58	67.96	67.54	67.88
4247	AMEX	EFA	Mon, Jul 16, 2018	67.77	67.86	67.65	67.76
4246	AMEX	EFA	Fri, Jul 13, 2018	67.61	67.82	67.48	67.79
4245	AMEX	EFA	Thu, Jul 12, 2018	67.42	67.65	67.30	67.58
4244	AMEX	EFA	Wed, Jul 11, 2018	67.43	67.61	66.87	67.06
4243	AMEX	EFA	Tue, Jul 10, 2018	68.11	68.27	68.07	68.20
4242	AMEX	EFA	Mon, Jul 9, 2018	68.12	68.25	67.95	68.23
4241	AMEX	EFA	Fri, Jul 6, 2018	67.31	67.72	67.24	67.58
4240	AMEX	EFA	Thu, Jul 5, 2018	67.17	67.27	66.98	67.22
4239	AMEX	EFA	Tue, Jul 3, 2018	66.89	66.99	66.53	66.56
4238	AMEX	EFA	Mon, Jul 2, 2018	66.02	66.43	66.00	66.36
4237	AMEX	EFA	Fri, Jun 29, 2018	67.12	67.37	66.91	66.97
4236	AMEX	EFA	Thu, Jun 28, 2018	66.33	66.68	66.20	66.60
4235	AMEX	EFA	Wed, Jun 27, 2018	67.04	67.30	66.32	66.35
4234	AMEX	EFA	Tue, Jun 26, 2018	67.08	67.12	66.71	66.98
4233	AMEX	EFA	Mon, Jun 25, 2018	67.32	67.39	66.68	66.86
4232	AMEX	EFA	Fri, Jun 22, 2018	67.95	68.13	67.66	67.80
4231	AMEX	EFA	Thu, Jun 21, 2018	67.39	67.39	67.02	67.09
4230	AMEX	EFA	Wed, Jun 20, 2018	67.78	67.83	67.40	67.57
4229	AMEX	EFA	Tue, Jun 19, 2018	67.16	67.57	67.06	67.52
4228	AMEX	EFA	Mon, Jun 18, 2018	69.23	69.52	69.14	68.15
4227	AMEX	EFA	Fri, Jun 15, 2018	70.03	70.04	69.73	70.00
4226	AMEX	EFA	Thu, Jun 14, 2018	70.51	70.72	70.32	70.36
4225	AMEX	EFA	Wed, Jun 13, 2018	70.64	70.71	70.23	70.51
4224	AMEX	EFA	Tue, Jun 12, 2018	70.72	70.76	70.35	70.41
4223	AMEX	EFA	Mon, Jun 11, 2018	70.67	71.03	70.61	70.86
4222	AMEX	EFA	Fri, Jun 8, 2018	70.27	70.50	70.09	70.41
4221	AMEX	EFA	Thu, Jun 7, 2018	70.79	70.82	70.20	70.33
4220	AMEX	EFA	Wed, Jun 6, 2018	70.35	70.73	70.18	70.73
4219	AMEX	EFA	Tue, Jun 5, 2018	70.22	70.25	69.92	70.10
4218	AMEX	EFA	Mon, Jun 4, 2018	70.46	70.54	70.18	70.21
4217	AMEX	EFA	Fri, Jun 1, 2018	69.92	70.02	69.64	70.00
4216	AMEX	EFA	Thu, May 31, 2018	69.63	69.70	69.12	69.40
4215	AMEX	EFA	Wed, May 30, 2018	69.38	69.89	69.19	69.84
4214	AMEX	EFA	Tue, May 29, 2018	69.14	69.38	68.53	68.79
4213	AMEX	EFA	Fri, May 25, 2018	70.17	70.32	70.03	70.22
4212	AMEX	EFA	Thu, May 24, 2018	70.78	70.81	70.21	70.68
4211	AMEX	EFA	Wed, May 23, 2018	70.78	70.92	70.56	70.90
4210	AMEX	EFA	Tue, May 22, 2018	71.88	71.94	71.61	71.69
4209	AMEX	EFA	Mon, May 21, 2018	71.69	71.78	71.60	71.78
4208	AMEX	EFA	Fri, May 18, 2018	71.38	71.45	71.23	71.33
4207	AMEX	EFA	Thu, May 17, 2018	71.51	71.71	71.39	71.59
4206	AMEX	EFA	Wed, May 16, 2018	71.31	71.53	71.23	71.48
4205	AMEX	EFA	Tue, May 15, 2018	71.28	71.52	71.10	71.38
4204	AMEX	EFA	Mon, May 14, 2018	72.03	72.10	71.82	71.90
4203	AMEX	EFA	Fri, May 11, 2018	71.80	71.91	71.68	71.77
4202	AMEX	EFA	Thu, May 10, 2018	71.34	71.58	71.21	71.58
4201	AMEX	EFA	Wed, May 9, 2018	70.85	71.20	70.79	71.12
4200	AMEX	EFA	Tue, May 8, 2018	70.69	70.95	70.56	70.95
4199	AMEX	EFA	Mon, May 7, 2018	70.88	71.12	70.81	70.94
4198	AMEX	EFA	Fri, May 4, 2018	70.17	71.00	70.13	70.93
4197	AMEX	EFA	Thu, May 3, 2018	70.58	70.77	70.05	70.68
4196	AMEX	EFA	Wed, May 2, 2018	70.85	70.94	70.41	70.46
4195	AMEX	EFA	Tue, May 1, 2018	70.66	70.72	70.17	70.49
4194	AMEX	EFA	Mon, Apr 30, 2018	70.89	71.14	70.69	70.74
4193	AMEX	EFA	Fri, Apr 27, 2018	70.88	71.05	70.69	70.97
4192	AMEX	EFA	Thu, Apr 26, 2018	70.90	71.01	70.72	70.90
4191	AMEX	EFA	Wed, Apr 25, 2018	70.41	70.64	70.19	70.55
4190	AMEX	EFA	Tue, Apr 24, 2018	71.09	71.18	70.46	70.67
4189	AMEX	EFA	Mon, Apr 23, 2018	70.99	71.07	70.77	70.96
4188	AMEX	EFA	Fri, Apr 20, 2018	71.09	71.15	70.91	71.05
4187	AMEX	EFA	Thu, Apr 19, 2018	71.51	71.61	71.11	71.32
4186	AMEX	EFA	Wed, Apr 18, 2018	71.52	71.69	71.45	71.59
4185	AMEX	EFA	Tue, Apr 17, 2018	71.03	71.36	70.96	71.22
4184	AMEX	EFA	Mon, Apr 16, 2018	70.97	71.00	70.74	70.90
4183	AMEX	EFA	Fri, Apr 13, 2018	70.96	70.97	70.55	70.79
4182	AMEX	EFA	Thu, Apr 12, 2018	70.54	70.82	70.50	70.72
4181	AMEX	EFA	Wed, Apr 11, 2018	70.57	70.86	70.40	70.45
4180	AMEX	EFA	Tue, Apr 10, 2018	70.67	70.89	70.52	70.72
4179	AMEX	EFA	Mon, Apr 9, 2018	70.07	70.45	69.86	69.97
4178	AMEX	EFA	Fri, Apr 6, 2018	69.81	70.06	69.17	69.40
4177	AMEX	EFA	Thu, Apr 5, 2018	69.73	70.05	69.69	69.86
4176	AMEX	EFA	Wed, Apr 4, 2018	68.35	69.43	68.32	69.40
4175	AMEX	EFA	Tue, Apr 3, 2018	69.09	69.26	68.74	69.16
4174	AMEX	EFA	Mon, Apr 2, 2018	69.41	69.58	68.25	68.72
4173	AMEX	EFA	Thu, Mar 29, 2018	69.55	69.98	69.37	69.68
4172	AMEX	EFA	Wed, Mar 28, 2018	69.08	69.56	68.78	69.05
4171	AMEX	EFA	Tue, Mar 27, 2018	69.50	69.57	68.39	68.65
4170	AMEX	EFA	Mon, Mar 26, 2018	68.98	69.21	68.29	69.16
4169	AMEX	EFA	Fri, Mar 23, 2018	68.82	68.95	67.91	67.94
4168	AMEX	EFA	Thu, Mar 22, 2018	69.29	69.44	68.68	68.70
4167	AMEX	EFA	Wed, Mar 21, 2018	69.78	70.28	69.71	70.00
4166	AMEX	EFA	Tue, Mar 20, 2018	69.82	70.04	69.73	69.89
4165	AMEX	EFA	Mon, Mar 19, 2018	70.21	70.22	69.53	69.90
4164	AMEX	EFA	Fri, Mar 16, 2018	70.39	70.66	70.37	70.47
4163	AMEX	EFA	Thu, Mar 15, 2018	70.56	70.85	70.40	70.52
4162	AMEX	EFA	Wed, Mar 14, 2018	70.93	70.98	70.31	70.56
4161	AMEX	EFA	Tue, Mar 13, 2018	71.10	71.15	70.26	70.39
4160	AMEX	EFA	Mon, Mar 12, 2018	70.86	71.01	70.71	70.86
4159	AMEX	EFA	Fri, Mar 9, 2018	70.43	70.79	70.32	70.78
4158	AMEX	EFA	Thu, Mar 8, 2018	70.38	70.49	70.10	70.33
4157	AMEX	EFA	Wed, Mar 7, 2018	69.86	70.22	69.66	70.18
4156	AMEX	EFA	Tue, Mar 6, 2018	70.35	70.39	70.01	70.20
4155	AMEX	EFA	Mon, Mar 5, 2018	68.91	69.84	68.89	69.79
4154	AMEX	EFA	Fri, Mar 2, 2018	68.85	69.44	68.57	69.42
4153	AMEX	EFA	Thu, Mar 1, 2018	69.70	70.04	68.75	69.09
4152	AMEX	EFA	Wed, Feb 28, 2018	71.04	71.08	70.17	70.27
4151	AMEX	EFA	Tue, Feb 27, 2018	71.56	71.64	70.90	70.94
4150	AMEX	EFA	Mon, Feb 26, 2018	71.64	72.03	71.39	72.01
4149	AMEX	EFA	Fri, Feb 23, 2018	71.04	71.43	70.90	71.34
4148	AMEX	EFA	Thu, Feb 22, 2018	70.71	71.10	70.54	70.78
4147	AMEX	EFA	Wed, Feb 21, 2018	70.95	71.40	70.38	70.41
4146	AMEX	EFA	Tue, Feb 20, 2018	70.88	71.20	70.58	70.75
4145	AMEX	EFA	Fri, Feb 16, 2018	71.21	71.72	71.18	71.42
4144	AMEX	EFA	Thu, Feb 15, 2018	71.06	71.21	70.51	71.10
4143	AMEX	EFA	Wed, Feb 14, 2018	69.01	70.70	68.98	70.66
4142	AMEX	EFA	Tue, Feb 13, 2018	69.09	69.50	69.07	69.43
4141	AMEX	EFA	Mon, Feb 12, 2018	69.10	69.78	68.88	69.64
4140	AMEX	EFA	Fri, Feb 9, 2018	68.75	68.96	66.89	68.59
4139	AMEX	EFA	Thu, Feb 8, 2018	70.17	70.20	68.28	68.30
4138	AMEX	EFA	Wed, Feb 7, 2018	70.25	70.86	69.99	70.13
4137	AMEX	EFA	Tue, Feb 6, 2018	69.42	71.07	69.26	70.88
4136	AMEX	EFA	Mon, Feb 5, 2018	71.64	71.97	69.31	69.51
4135	AMEX	EFA	Fri, Feb 2, 2018	73.33	73.33	72.47	72.55
4134	AMEX	EFA	Thu, Feb 1, 2018	73.72	74.19	73.68	74.05
4133	AMEX	EFA	Wed, Jan 31, 2018	74.19	74.23	73.71	73.84
4132	AMEX	EFA	Tue, Jan 30, 2018	74.32	74.37	73.85	73.94
4131	AMEX	EFA	Mon, Jan 29, 2018	74.65	74.72	74.42	74.56
4130	AMEX	EFA	Fri, Jan 26, 2018	74.98	75.27	74.93	75.25
4129	AMEX	EFA	Thu, Jan 25, 2018	75.18	75.21	74.45	74.59
4128	AMEX	EFA	Wed, Jan 24, 2018	75.16	75.23	74.63	74.88
4127	AMEX	EFA	Tue, Jan 23, 2018	74.60	74.80	74.51	74.75
4126	AMEX	EFA	Mon, Jan 22, 2018	74.19	74.54	74.15	74.51
4125	AMEX	EFA	Fri, Jan 19, 2018	74.09	74.14	73.86	74.13
4124	AMEX	EFA	Thu, Jan 18, 2018	73.61	73.80	73.49	73.72
4123	AMEX	EFA	Wed, Jan 17, 2018	73.63	74.08	73.47	73.81
4122	AMEX	EFA	Tue, Jan 16, 2018	73.71	73.84	73.34	73.43
4121	AMEX	EFA	Fri, Jan 12, 2018	73.03	73.51	72.96	73.50
4120	AMEX	EFA	Thu, Jan 11, 2018	72.47	72.78	72.41	72.77
4119	AMEX	EFA	Wed, Jan 10, 2018	72.42	72.45	72.22	72.27
4118	AMEX	EFA	Tue, Jan 9, 2018	72.34	72.44	72.12	72.41
4117	AMEX	EFA	Mon, Jan 8, 2018	72.26	72.35	72.18	72.33
4116	AMEX	EFA	Fri, Jan 5, 2018	72.15	72.40	72.07	72.35
4115	AMEX	EFA	Thu, Jan 4, 2018	71.86	72.06	71.81	71.95
4114	AMEX	EFA	Wed, Jan 3, 2018	70.89	71.26	70.85	71.17
4113	AMEX	EFA	Tue, Jan 2, 2018	70.53	70.85	70.42	70.83
4112	AMEX	EFA	Fri, Dec 29, 2017	70.57	70.58	70.26	70.31
4111	AMEX	EFA	Thu, Dec 28, 2017	70.40	70.46	70.22	70.26
4110	AMEX	EFA	Wed, Dec 27, 2017	70.19	70.33	70.10	70.22
4109	AMEX	EFA	Tue, Dec 26, 2017	69.98	70.17	69.92	70.09
4108	AMEX	EFA	Fri, Dec 22, 2017	69.90	70.12	69.86	70.11
4107	AMEX	EFA	Thu, Dec 21, 2017	69.77	70.11	69.75	69.93
4106	AMEX	EFA	Wed, Dec 20, 2017	69.87	69.91	69.63	69.68
4105	AMEX	EFA	Tue, Dec 19, 2017	69.95	69.98	69.69	69.80
4104	AMEX	EFA	Mon, Dec 18, 2017	70.72	70.96	70.70	70.06
4103	AMEX	EFA	Fri, Dec 15, 2017	69.92	70.07	69.76	69.97
4102	AMEX	EFA	Thu, Dec 14, 2017	70.33	70.36	69.95	69.99
4101	AMEX	EFA	Wed, Dec 13, 2017	70.22	70.51	70.17	70.38
4100	AMEX	EFA	Tue, Dec 12, 2017	69.95	70.17	69.91	70.11
4099	AMEX	EFA	Mon, Dec 11, 2017	69.91	70.04	69.88	70.02
4098	AMEX	EFA	Fri, Dec 8, 2017	69.79	69.88	69.63	69.84
4097	AMEX	EFA	Thu, Dec 7, 2017	69.32	69.64	69.27	69.47
4096	AMEX	EFA	Wed, Dec 6, 2017	69.21	69.43	69.18	69.29
4095	AMEX	EFA	Tue, Dec 5, 2017	69.61	69.74	69.42	69.33
4094	AMEX	EFA	Mon, Dec 4, 2017	69.99	69.99	69.57	69.47
4093	AMEX	EFA	Fri, Dec 1, 2017	69.84	70.01	69.48	69.83
4092	AMEX	EFA	Thu, Nov 30, 2017	70.33	70.41	70.05	70.11
4091	AMEX	EFA	Wed, Nov 29, 2017	70.37	70.43	69.94	70.04
4090	AMEX	EFA	Tue, Nov 28, 2017	70.14	70.34	70.01	70.32
4089	AMEX	EFA	Mon, Nov 27, 2017	70.20	70.26	69.92	69.92
4088	AMEX	EFA	Fri, Nov 24, 2017	70.35	70.39	70.25	70.34
4087	AMEX	EFA	Wed, Nov 22, 2017	69.87	69.92	69.55	69.77
4086	AMEX	EFA	Tue, Nov 21, 2017	69.53	69.67	69.49	69.58
4085	AMEX	EFA	Mon, Nov 20, 2017	69.13	69.27	69.06	69.06
4084	AMEX	EFA	Fri, Nov 17, 2017	68.97	69.03	68.84	68.91
4083	AMEX	EFA	Thu, Nov 16, 2017	69.05	69.24	68.97	69.16
4082	AMEX	EFA	Wed, Nov 15, 2017	68.37	68.68	68.28	68.61
4081	AMEX	EFA	Tue, Nov 14, 2017	68.86	68.99	68.70	68.94
4080	AMEX	EFA	Mon, Nov 13, 2017	68.59	69.02	68.58	68.99
4079	AMEX	EFA	Fri, Nov 10, 2017	69.24	69.36	69.13	69.28
4078	AMEX	EFA	Thu, Nov 9, 2017	69.29	69.50	69.04	69.47
4077	AMEX	EFA	Wed, Nov 8, 2017	69.75	69.98	69.71	69.87
4076	AMEX	EFA	Tue, Nov 7, 2017	69.77	69.86	69.46	69.64
4075	AMEX	EFA	Mon, Nov 6, 2017	69.61	69.92	69.60	69.90
4074	AMEX	EFA	Fri, Nov 3, 2017	69.80	69.80	69.56	69.80
4073	AMEX	EFA	Thu, Nov 2, 2017	69.65	69.91	69.63	69.91
4072	AMEX	EFA	Wed, Nov 1, 2017	69.93	70.00	69.67	69.70
4071	AMEX	EFA	Tue, Oct 31, 2017	69.48	69.67	69.40	69.63
4070	AMEX	EFA	Mon, Oct 30, 2017	69.22	69.36	69.20	69.34
4069	AMEX	EFA	Fri, Oct 27, 2017	68.98	69.20	68.89	69.18
4068	AMEX	EFA	Thu, Oct 26, 2017	69.21	69.26	69.01	69.02
4067	AMEX	EFA	Wed, Oct 25, 2017	69.27	69.31	68.77	69.03
4066	AMEX	EFA	Tue, Oct 24, 2017	69.28	69.44	69.20	69.30
4065	AMEX	EFA	Mon, Oct 23, 2017	69.37	69.40	69.14	69.19
4064	AMEX	EFA	Fri, Oct 20, 2017	69.38	69.38	69.23	69.34
4063	AMEX	EFA	Thu, Oct 19, 2017	69.23	69.43	69.19	69.43
4062	AMEX	EFA	Wed, Oct 18, 2017	69.45	69.57	69.37	69.54
4061	AMEX	EFA	Tue, Oct 17, 2017	69.35	69.39	69.21	69.34
4060	AMEX	EFA	Mon, Oct 16, 2017	69.57	69.62	69.47	69.52
4059	AMEX	EFA	Fri, Oct 13, 2017	69.60	69.66	69.51	69.57
4058	AMEX	EFA	Thu, Oct 12, 2017	69.15	69.33	69.09	69.21
4057	AMEX	EFA	Wed, Oct 11, 2017	69.07	69.29	69.06	69.27
4056	AMEX	EFA	Tue, Oct 10, 2017	68.85	69.11	68.79	69.10
4055	AMEX	EFA	Mon, Oct 9, 2017	68.52	68.54	68.39	68.45
4054	AMEX	EFA	Fri, Oct 6, 2017	68.17	68.44	68.14	68.43
4053	AMEX	EFA	Thu, Oct 5, 2017	68.39	68.51	68.35	68.48
4052	AMEX	EFA	Wed, Oct 4, 2017	68.47	68.59	68.46	68.52
4051	AMEX	EFA	Tue, Oct 3, 2017	68.46	68.66	68.43	68.65
4050	AMEX	EFA	Mon, Oct 2, 2017	68.27	68.49	68.24	68.42
4049	AMEX	EFA	Fri, Sep 29, 2017	68.21	68.55	68.11	68.48
4048	AMEX	EFA	Thu, Sep 28, 2017	67.90	68.18	67.90	68.08
4047	AMEX	EFA	Wed, Sep 27, 2017	67.76	68.00	67.72	67.90
4046	AMEX	EFA	Tue, Sep 26, 2017	67.89	67.94	67.64	67.85
4045	AMEX	EFA	Mon, Sep 25, 2017	68.11	68.27	67.87	68.00
4044	AMEX	EFA	Fri, Sep 22, 2017	68.38	68.50	68.32	68.39
4043	AMEX	EFA	Thu, Sep 21, 2017	68.16	68.28	68.09	68.18
4042	AMEX	EFA	Wed, Sep 20, 2017	68.49	68.71	68.00	68.32
4041	AMEX	EFA	Tue, Sep 19, 2017	68.43	68.49	68.30	68.47
4040	AMEX	EFA	Mon, Sep 18, 2017	68.23	68.34	68.03	68.15
4039	AMEX	EFA	Fri, Sep 15, 2017	68.06	68.10	67.94	68.06
4038	AMEX	EFA	Thu, Sep 14, 2017	67.76	68.01	67.74	68.00
4037	AMEX	EFA	Wed, Sep 13, 2017	68.11	68.15	67.82	67.88
4036	AMEX	EFA	Tue, Sep 12, 2017	68.16	68.29	68.16	68.25
4035	AMEX	EFA	Mon, Sep 11, 2017	67.96	68.16	67.95	68.04
4034	AMEX	EFA	Fri, Sep 8, 2017	67.66	67.69	67.51	67.51
4033	AMEX	EFA	Thu, Sep 7, 2017	67.50	67.53	67.33	67.50
4032	AMEX	EFA	Wed, Sep 6, 2017	66.90	67.10	66.82	66.95
4031	AMEX	EFA	Tue, Sep 5, 2017	66.82	66.93	66.33	66.54
4030	AMEX	EFA	Fri, Sep 1, 2017	67.15	67.17	66.95	66.99
4029	AMEX	EFA	Thu, Aug 31, 2017	66.65	66.95	66.62	66.90
4028	AMEX	EFA	Wed, Aug 30, 2017	66.37	66.45	66.28	66.39
4027	AMEX	EFA	Tue, Aug 29, 2017	66.38	66.65	66.36	66.48
4026	AMEX	EFA	Mon, Aug 28, 2017	66.82	66.85	66.71	66.75
4025	AMEX	EFA	Fri, Aug 25, 2017	66.59	66.91	66.57	66.75
4024	AMEX	EFA	Thu, Aug 24, 2017	66.52	66.59	66.34	66.35
4023	AMEX	EFA	Wed, Aug 23, 2017	66.30	66.51	66.29	66.50
4022	AMEX	EFA	Tue, Aug 22, 2017	66.31	66.52	66.29	66.49
4021	AMEX	EFA	Mon, Aug 21, 2017	66.16	66.27	66.00	66.17
4020	AMEX	EFA	Fri, Aug 18, 2017	66.12	66.33	65.99	66.19
4019	AMEX	EFA	Thu, Aug 17, 2017	66.52	66.63	66.01	66.01
4018	AMEX	EFA	Wed, Aug 16, 2017	66.60	66.84	66.58	66.76
4017	AMEX	EFA	Tue, Aug 15, 2017	66.35	66.42	66.14	66.38
4016	AMEX	EFA	Mon, Aug 14, 2017	66.43	66.60	66.40	66.43
4015	AMEX	EFA	Fri, Aug 11, 2017	66.03	66.13	65.86	65.95
4014	AMEX	EFA	Thu, Aug 10, 2017	66.62	66.62	66.01	66.07
4013	AMEX	EFA	Wed, Aug 9, 2017	66.73	67.05	66.69	67.02
4012	AMEX	EFA	Tue, Aug 8, 2017	67.37	67.46	67.09	67.13
4011	AMEX	EFA	Mon, Aug 7, 2017	67.32	67.50	67.32	67.49
4010	AMEX	EFA	Fri, Aug 4, 2017	67.44	67.51	67.20	67.46
4009	AMEX	EFA	Thu, Aug 3, 2017	67.31	67.49	67.26	67.37
4008	AMEX	EFA	Wed, Aug 2, 2017	67.34	67.42	67.16	67.33
4007	AMEX	EFA	Tue, Aug 1, 2017	67.44	67.54	67.30	67.30
4006	AMEX	EFA	Mon, Jul 31, 2017	66.88	67.01	66.73	66.93
4005	AMEX	EFA	Fri, Jul 28, 2017	66.55	66.80	66.48	66.79
4004	AMEX	EFA	Thu, Jul 27, 2017	67.00	67.04	66.50	66.72
4003	AMEX	EFA	Wed, Jul 26, 2017	66.65	66.98	66.54	66.87
4002	AMEX	EFA	Tue, Jul 25, 2017	66.71	66.74	66.44	66.46
4001	AMEX	EFA	Mon, Jul 24, 2017	66.25	66.39	66.08	66.37
4000	AMEX	EFA	Fri, Jul 21, 2017	66.46	66.55	66.24	66.55
3999	AMEX	EFA	Thu, Jul 20, 2017	66.71	66.85	66.60	66.81
3998	AMEX	EFA	Wed, Jul 19, 2017	66.36	66.54	66.35	66.54
3997	AMEX	EFA	Tue, Jul 18, 2017	66.13	66.25	66.08	66.25
3996	AMEX	EFA	Mon, Jul 17, 2017	66.19	66.28	66.12	66.19
3995	AMEX	EFA	Fri, Jul 14, 2017	66.05	66.34	66.00	66.32
3994	AMEX	EFA	Thu, Jul 13, 2017	65.75	65.91	65.66	65.86
3993	AMEX	EFA	Wed, Jul 12, 2017	65.55	65.75	65.53	65.67
3992	AMEX	EFA	Tue, Jul 11, 2017	64.83	65.16	64.74	65.15
3991	AMEX	EFA	Mon, Jul 10, 2017	64.80	65.02	64.76	65.00
3990	AMEX	EFA	Fri, Jul 7, 2017	64.65	64.92	64.56	64.84
3989	AMEX	EFA	Thu, Jul 6, 2017	64.70	64.97	64.63	64.83
3988	AMEX	EFA	Wed, Jul 5, 2017	64.93	65.16	64.82	65.12
3987	AMEX	EFA	Mon, Jul 3, 2017	65.12	65.28	65.10	65.12
3986	AMEX	EFA	Fri, Jun 30, 2017	65.33	65.35	64.83	65.20
3985	AMEX	EFA	Thu, Jun 29, 2017	65.61	65.62	64.88	65.16
3984	AMEX	EFA	Wed, Jun 28, 2017	65.49	65.87	65.46	65.81
3983	AMEX	EFA	Tue, Jun 27, 2017	65.28	65.44	65.17	65.24
3982	AMEX	EFA	Mon, Jun 26, 2017	65.56	65.62	65.22	65.25
3981	AMEX	EFA	Fri, Jun 23, 2017	64.99	65.25	64.90	65.14
3980	AMEX	EFA	Thu, Jun 22, 2017	64.97	65.10	64.89	64.98
3979	AMEX	EFA	Wed, Jun 21, 2017	64.92	65.05	64.83	64.99
3978	AMEX	EFA	Tue, Jun 20, 2017	65.42	65.43	64.92	65.07
3977	AMEX	EFA	Mon, Jun 19, 2017	66.64	66.79	66.60	65.60
3976	AMEX	EFA	Fri, Jun 16, 2017	66.15	66.41	66.07	66.39
3975	AMEX	EFA	Thu, Jun 15, 2017	65.51	65.87	65.49	65.83
3974	AMEX	EFA	Wed, Jun 14, 2017	66.95	66.96	66.30	66.52
3973	AMEX	EFA	Tue, Jun 13, 2017	66.47	66.61	66.38	66.57
3972	AMEX	EFA	Mon, Jun 12, 2017	66.12	66.19	65.91	66.06
3971	AMEX	EFA	Fri, Jun 9, 2017	66.22	66.46	66.06	66.31
3970	AMEX	EFA	Thu, Jun 8, 2017	66.42	66.57	66.34	66.56
3969	AMEX	EFA	Wed, Jun 7, 2017	66.77	66.88	66.45	66.68
3968	AMEX	EFA	Tue, Jun 6, 2017	66.58	66.71	66.56	66.66
3967	AMEX	EFA	Mon, Jun 5, 2017	66.86	66.90	66.77	66.85
3966	AMEX	EFA	Fri, Jun 2, 2017	66.96	67.24	66.86	67.22
3965	AMEX	EFA	Thu, Jun 1, 2017	66.31	66.51	66.25	66.49
3964	AMEX	EFA	Wed, May 31, 2017	66.32	66.38	66.03	66.06
3963	AMEX	EFA	Tue, May 30, 2017	65.87	66.03	65.85	65.98
3962	AMEX	EFA	Fri, May 26, 2017	65.87	66.06	65.85	66.05
3961	AMEX	EFA	Thu, May 25, 2017	66.24	66.34	66.15	66.24
3960	AMEX	EFA	Wed, May 24, 2017	66.02	66.25	65.98	66.24
3959	AMEX	EFA	Tue, May 23, 2017	66.34	66.38	66.11	66.20
3958	AMEX	EFA	Mon, May 22, 2017	66.18	66.31	66.11	66.19
3957	AMEX	EFA	Fri, May 19, 2017	65.81	66.12	65.78	66.11
3956	AMEX	EFA	Thu, May 18, 2017	65.08	65.40	65.02	65.35
3955	AMEX	EFA	Wed, May 17, 2017	65.67	65.75	65.22	65.24
3954	AMEX	EFA	Tue, May 16, 2017	65.95	66.00	65.86	65.99
3953	AMEX	EFA	Mon, May 15, 2017	65.38	65.57	65.36	65.57
3952	AMEX	EFA	Fri, May 12, 2017	64.94	65.24	64.94	65.24
3951	AMEX	EFA	Thu, May 11, 2017	64.77	64.90	64.61	64.88
3950	AMEX	EFA	Wed, May 10, 2017	64.98	65.04	64.89	65.04
3949	AMEX	EFA	Tue, May 9, 2017	64.98	65.04	64.81	64.94
3948	AMEX	EFA	Mon, May 8, 2017	65.11	65.11	64.96	65.10
3947	AMEX	EFA	Fri, May 5, 2017	64.94	65.59	64.92	65.59
3946	AMEX	EFA	Thu, May 4, 2017	64.48	64.89	64.43	64.87
3945	AMEX	EFA	Wed, May 3, 2017	64.22	64.33	64.10	64.26
3944	AMEX	EFA	Tue, May 2, 2017	64.25	64.42	64.19	64.39
3943	AMEX	EFA	Mon, May 1, 2017	63.99	64.20	63.91	64.06
3942	AMEX	EFA	Fri, Apr 28, 2017	63.89	63.91	63.77	63.80
3941	AMEX	EFA	Thu, Apr 27, 2017	63.92	63.92	63.75	63.87
3940	AMEX	EFA	Wed, Apr 26, 2017	63.81	64.03	63.81	63.81
3939	AMEX	EFA	Tue, Apr 25, 2017	63.85	64.08	63.78	63.99
3938	AMEX	EFA	Mon, Apr 24, 2017	63.41	63.61	63.38	63.54
3937	AMEX	EFA	Fri, Apr 21, 2017	61.93	62.02	61.84	61.97
3936	AMEX	EFA	Thu, Apr 20, 2017	61.96	62.10	61.92	61.93
3935	AMEX	EFA	Wed, Apr 19, 2017	61.76	61.80	61.37	61.44
3934	AMEX	EFA	Tue, Apr 18, 2017	61.55	61.69	61.35	61.69
3933	AMEX	EFA	Mon, Apr 17, 2017	61.85	62.02	61.84	61.97
3932	AMEX	EFA	Thu, Apr 13, 2017	61.70	61.78	61.53	61.59
3931	AMEX	EFA	Wed, Apr 12, 2017	61.95	62.03	61.72	61.99
3930	AMEX	EFA	Tue, Apr 11, 2017	62.00	62.07	61.62	62.04
3929	AMEX	EFA	Mon, Apr 10, 2017	61.73	61.85	61.68	61.75
3928	AMEX	EFA	Fri, Apr 7, 2017	61.75	61.93	61.74	61.82
3927	AMEX	EFA	Thu, Apr 6, 2017	61.88	61.98	61.75	61.86
3926	AMEX	EFA	Wed, Apr 5, 2017	62.13	62.29	61.83	61.85
3925	AMEX	EFA	Tue, Apr 4, 2017	61.93	62.18	61.85	62.18
3924	AMEX	EFA	Mon, Apr 3, 2017	62.19	62.24	61.76	62.20
3923	AMEX	EFA	Fri, Mar 31, 2017	62.11	62.36	62.05	62.29
3922	AMEX	EFA	Thu, Mar 30, 2017	62.43	62.55	62.32	62.38
3921	AMEX	EFA	Wed, Mar 29, 2017	62.29	62.63	62.28	62.60
3920	AMEX	EFA	Tue, Mar 28, 2017	62.39	62.65	62.36	62.60
3919	AMEX	EFA	Mon, Mar 27, 2017	62.09	62.38	62.02	62.30
3918	AMEX	EFA	Fri, Mar 24, 2017	62.11	62.27	62.04	62.14
3917	AMEX	EFA	Thu, Mar 23, 2017	61.73	62.10	61.73	61.97
3916	AMEX	EFA	Wed, Mar 22, 2017	61.62	61.89	61.57	61.83
3915	AMEX	EFA	Tue, Mar 21, 2017	62.58	62.63	61.78	61.82
3914	AMEX	EFA	Mon, Mar 20, 2017	62.25	62.34	62.02	62.10
3913	AMEX	EFA	Fri, Mar 17, 2017	62.18	62.35	62.06	62.23
3912	AMEX	EFA	Thu, Mar 16, 2017	62.10	62.13	61.93	62.07
3911	AMEX	EFA	Wed, Mar 15, 2017	61.03	61.78	61.02	61.77
3910	AMEX	EFA	Tue, Mar 14, 2017	60.92	60.97	60.79	60.90
3909	AMEX	EFA	Mon, Mar 13, 2017	61.20	61.38	61.19	61.37
3908	AMEX	EFA	Fri, Mar 10, 2017	60.96	61.12	60.85	61.05
3907	AMEX	EFA	Thu, Mar 9, 2017	60.47	60.57	60.38	60.54
3906	AMEX	EFA	Wed, Mar 8, 2017	60.49	60.55	60.25	60.31
3905	AMEX	EFA	Tue, Mar 7, 2017	60.47	60.63	60.38	60.53
3904	AMEX	EFA	Mon, Mar 6, 2017	60.73	60.75	60.57	60.74
3903	AMEX	EFA	Fri, Mar 3, 2017	60.70	61.00	60.61	60.93
3902	AMEX	EFA	Thu, Mar 2, 2017	60.71	60.78	60.56	60.57
3901	AMEX	EFA	Wed, Mar 1, 2017	60.75	61.12	60.73	60.97
3900	AMEX	EFA	Tue, Feb 28, 2017	60.32	60.52	60.23	60.34
3899	AMEX	EFA	Mon, Feb 27, 2017	60.19	60.44	60.18	60.43
3898	AMEX	EFA	Fri, Feb 24, 2017	60.17	60.43	60.14	60.39
3897	AMEX	EFA	Thu, Feb 23, 2017	60.88	60.93	60.67	60.83
3896	AMEX	EFA	Wed, Feb 22, 2017	60.39	60.74	60.39	60.70
3895	AMEX	EFA	Tue, Feb 21, 2017	60.44	60.70	60.42	60.70
3894	AMEX	EFA	Fri, Feb 17, 2017	60.32	60.52	60.27	60.50
3893	AMEX	EFA	Thu, Feb 16, 2017	60.54	60.66	60.46	60.66
3892	AMEX	EFA	Wed, Feb 15, 2017	60.03	60.52	60.01	60.52
3891	AMEX	EFA	Tue, Feb 14, 2017	60.17	60.29	59.92	60.29
3890	AMEX	EFA	Mon, Feb 13, 2017	60.39	60.47	60.28	60.38
3889	AMEX	EFA	Fri, Feb 10, 2017	59.93	60.18	59.91	60.14
3888	AMEX	EFA	Thu, Feb 9, 2017	59.83	60.02	59.75	60.00
3887	AMEX	EFA	Wed, Feb 8, 2017	59.59	59.81	59.52	59.75
3886	AMEX	EFA	Tue, Feb 7, 2017	59.58	59.68	59.53	59.65
3885	AMEX	EFA	Mon, Feb 6, 2017	59.52	59.71	59.48	59.71
3884	AMEX	EFA	Fri, Feb 3, 2017	60.01	60.18	59.93	60.14
3883	AMEX	EFA	Thu, Feb 2, 2017	59.93	59.99	59.73	59.90
3882	AMEX	EFA	Wed, Feb 1, 2017	60.00	60.03	59.71	59.87
3881	AMEX	EFA	Tue, Jan 31, 2017	59.65	59.74	59.39	59.63
3880	AMEX	EFA	Mon, Jan 30, 2017	59.45	59.58	59.26	59.54
3879	AMEX	EFA	Fri, Jan 27, 2017	60.02	60.05	59.86	59.97
3878	AMEX	EFA	Thu, Jan 26, 2017	60.19	60.25	59.99	60.07
3877	AMEX	EFA	Wed, Jan 25, 2017	60.01	60.33	59.99	60.31
3876	AMEX	EFA	Tue, Jan 24, 2017	59.44	59.72	59.42	59.69
3875	AMEX	EFA	Mon, Jan 23, 2017	59.31	59.54	59.18	59.54
3874	AMEX	EFA	Fri, Jan 20, 2017	59.26	59.41	59.18	59.39
3873	AMEX	EFA	Thu, Jan 19, 2017	59.10	59.18	58.87	59.05
3872	AMEX	EFA	Wed, Jan 18, 2017	59.19	59.32	59.02	59.20
3871	AMEX	EFA	Tue, Jan 17, 2017	59.41	59.44	59.27	59.37
3870	AMEX	EFA	Fri, Jan 13, 2017	59.42	59.60	59.33	59.59
3869	AMEX	EFA	Thu, Jan 12, 2017	59.36	59.38	59.11	59.37
3868	AMEX	EFA	Wed, Jan 11, 2017	58.85	59.30	58.78	59.28
3867	AMEX	EFA	Tue, Jan 10, 2017	58.92	59.13	58.92	58.97
3866	AMEX	EFA	Mon, Jan 9, 2017	58.83	58.99	58.75	58.96
3865	AMEX	EFA	Fri, Jan 6, 2017	58.97	59.11	58.91	59.05
3864	AMEX	EFA	Thu, Jan 5, 2017	58.90	59.31	58.90	59.25
3863	AMEX	EFA	Wed, Jan 4, 2017	58.40	58.78	58.35	58.75
3862	AMEX	EFA	Tue, Jan 3, 2017	57.95	58.11	57.85	58.09
3861	AMEX	EFA	Fri, Dec 30, 2016	57.97	57.98	57.60	57.73
3860	AMEX	EFA	Thu, Dec 29, 2016	57.50	57.66	57.48	57.53
3859	AMEX	EFA	Wed, Dec 28, 2016	57.56	57.58	57.31	57.39
3858	AMEX	EFA	Tue, Dec 27, 2016	57.63	57.72	57.60	57.61
3857	AMEX	EFA	Fri, Dec 23, 2016	57.58	57.68	57.54	57.68
3856	AMEX	EFA	Thu, Dec 22, 2016	57.62	57.69	57.51	57.53
3855	AMEX	EFA	Wed, Dec 21, 2016	57.65	57.70	57.58	57.66
3854	AMEX	EFA	Tue, Dec 20, 2016	58.11	58.29	58.07	57.64
3853	AMEX	EFA	Mon, Dec 19, 2016	58.16	58.31	58.04	58.04
3852	AMEX	EFA	Fri, Dec 16, 2016	58.05	58.29	58.02	58.13
3851	AMEX	EFA	Thu, Dec 15, 2016	58.00	58.19	57.96	58.09
3850	AMEX	EFA	Wed, Dec 14, 2016	58.96	59.09	58.13	58.22
3849	AMEX	EFA	Tue, Dec 13, 2016	58.98	59.25	58.95	59.09
3848	AMEX	EFA	Mon, Dec 12, 2016	58.50	58.69	58.39	58.46
3847	AMEX	EFA	Fri, Dec 9, 2016	58.47	58.72	58.43	58.72
3846	AMEX	EFA	Thu, Dec 8, 2016	58.41	58.57	58.27	58.47
3845	AMEX	EFA	Wed, Dec 7, 2016	57.88	58.62	57.86	58.52
3844	AMEX	EFA	Tue, Dec 6, 2016	57.33	57.74	57.30	57.66
3843	AMEX	EFA	Mon, Dec 5, 2016	57.00	57.38	56.99	57.27
3842	AMEX	EFA	Fri, Dec 2, 2016	56.47	56.84	56.40	56.71
3841	AMEX	EFA	Thu, Dec 1, 2016	56.73	56.76	56.49	56.57
3840	AMEX	EFA	Wed, Nov 30, 2016	56.98	56.99	56.70	56.79
3839	AMEX	EFA	Tue, Nov 29, 2016	56.53	56.98	56.47	56.85
3838	AMEX	EFA	Mon, Nov 28, 2016	56.63	56.69	56.46	56.49
3837	AMEX	EFA	Fri, Nov 25, 2016	56.82	56.83	56.71	56.79
3836	AMEX	EFA	Wed, Nov 23, 2016	56.25	56.62	56.19	56.62
3835	AMEX	EFA	Tue, Nov 22, 2016	56.81	56.85	56.58	56.82
3834	AMEX	EFA	Mon, Nov 21, 2016	56.42	56.71	56.41	56.68
3833	AMEX	EFA	Fri, Nov 18, 2016	56.31	56.38	56.10	56.20
3832	AMEX	EFA	Thu, Nov 17, 2016	56.67	56.89	56.62	56.82
3831	AMEX	EFA	Wed, Nov 16, 2016	56.43	56.62	56.34	56.39
3830	AMEX	EFA	Tue, Nov 15, 2016	56.59	57.02	56.53	56.99
3829	AMEX	EFA	Mon, Nov 14, 2016	56.63	56.75	56.48	56.74
3828	AMEX	EFA	Fri, Nov 11, 2016	57.15	57.20	56.74	57.05
3827	AMEX	EFA	Thu, Nov 10, 2016	57.53	57.67	56.93	57.40
3826	AMEX	EFA	Wed, Nov 9, 2016	57.07	57.79	57.01	57.56
3825	AMEX	EFA	Tue, Nov 8, 2016	57.18	57.68	57.13	57.51
3824	AMEX	EFA	Mon, Nov 7, 2016	57.28	57.38	57.15	57.35
3823	AMEX	EFA	Fri, Nov 4, 2016	56.74	56.91	56.55	56.57
3822	AMEX	EFA	Thu, Nov 3, 2016	57.38	57.42	57.04	57.12
3821	AMEX	EFA	Wed, Nov 2, 2016	57.53	57.61	57.10	57.18
3820	AMEX	EFA	Tue, Nov 1, 2016	57.96	57.98	57.38	57.57
3819	AMEX	EFA	Mon, Oct 31, 2016	57.75	57.90	57.58	57.82
3818	AMEX	EFA	Fri, Oct 28, 2016	57.71	57.92	57.65	57.79
3817	AMEX	EFA	Thu, Oct 27, 2016	58.01	58.04	57.75	57.81
3816	AMEX	EFA	Wed, Oct 26, 2016	57.84	58.07	57.77	57.88
3815	AMEX	EFA	Tue, Oct 25, 2016	58.05	58.19	57.91	58.14
3814	AMEX	EFA	Mon, Oct 24, 2016	58.36	58.37	58.05	58.18
3813	AMEX	EFA	Fri, Oct 21, 2016	57.92	58.21	57.86	58.19
3812	AMEX	EFA	Thu, Oct 20, 2016	58.15	58.43	58.09	58.32
3811	AMEX	EFA	Wed, Oct 19, 2016	58.16	58.37	58.12	58.23
3810	AMEX	EFA	Tue, Oct 18, 2016	58.19	58.24	57.98	58.07
3809	AMEX	EFA	Mon, Oct 17, 2016	57.54	57.66	57.41	57.50
3808	AMEX	EFA	Fri, Oct 14, 2016	57.96	58.07	57.65	57.67
3807	AMEX	EFA	Thu, Oct 13, 2016	57.15	57.70	56.99	57.57
3806	AMEX	EFA	Wed, Oct 12, 2016	57.84	57.94	57.63	57.79
3805	AMEX	EFA	Tue, Oct 11, 2016	58.48	58.51	57.75	57.92
3804	AMEX	EFA	Mon, Oct 10, 2016	58.68	58.90	58.65	58.75
3803	AMEX	EFA	Fri, Oct 7, 2016	58.63	58.68	58.12	58.58
3802	AMEX	EFA	Thu, Oct 6, 2016	58.90	58.95	58.73	58.88
3801	AMEX	EFA	Wed, Oct 5, 2016	59.18	59.29	59.04	59.20
3800	AMEX	EFA	Tue, Oct 4, 2016	59.24	59.35	58.73	58.96
3799	AMEX	EFA	Mon, Oct 3, 2016	58.97	59.09	58.84	58.97
3798	AMEX	EFA	Fri, Sep 30, 2016	58.81	59.29	58.73	59.13
3797	AMEX	EFA	Thu, Sep 29, 2016	59.26	59.39	58.47	58.67
3796	AMEX	EFA	Wed, Sep 28, 2016	59.16	59.43	58.80	59.41
3795	AMEX	EFA	Tue, Sep 27, 2016	58.47	59.00	58.41	58.99
3794	AMEX	EFA	Mon, Sep 26, 2016	58.75	58.83	58.62	58.71
3793	AMEX	EFA	Fri, Sep 23, 2016	59.28	59.45	59.24	59.26
3792	AMEX	EFA	Thu, Sep 22, 2016	60.03	60.16	59.69	59.76
3791	AMEX	EFA	Wed, Sep 21, 2016	58.70	59.22	58.49	59.16
3790	AMEX	EFA	Tue, Sep 20, 2016	58.34	58.39	58.07	58.14
3789	AMEX	EFA	Mon, Sep 19, 2016	58.06	58.14	57.74	57.79
3788	AMEX	EFA	Fri, Sep 16, 2016	57.61	57.64	57.33	57.49
3787	AMEX	EFA	Thu, Sep 15, 2016	57.79	58.35	57.63	58.24
3786	AMEX	EFA	Wed, Sep 14, 2016	57.74	58.06	57.63	57.74
3785	AMEX	EFA	Tue, Sep 13, 2016	58.25	58.36	57.57	57.82
3784	AMEX	EFA	Mon, Sep 12, 2016	58.10	59.04	58.05	59.01
3783	AMEX	EFA	Fri, Sep 9, 2016	59.25	59.25	58.51	58.53
3782	AMEX	EFA	Thu, Sep 8, 2016	59.81	59.98	59.62	59.69
3781	AMEX	EFA	Wed, Sep 7, 2016	59.99	60.10	59.75	59.86
3780	AMEX	EFA	Tue, Sep 6, 2016	59.56	59.86	59.54	59.83
3779	AMEX	EFA	Fri, Sep 2, 2016	59.30	59.50	59.11	59.43
3778	AMEX	EFA	Thu, Sep 1, 2016	58.62	58.78	58.41	58.75
3777	AMEX	EFA	Wed, Aug 31, 2016	58.40	58.53	58.14	58.35
3776	AMEX	EFA	Tue, Aug 30, 2016	58.60	58.69	58.36	58.47
3775	AMEX	EFA	Mon, Aug 29, 2016	58.24	58.58	58.22	58.55
3774	AMEX	EFA	Fri, Aug 26, 2016	58.81	59.33	58.11	58.37
3773	AMEX	EFA	Thu, Aug 25, 2016	58.76	58.89	58.67	58.72
3772	AMEX	EFA	Wed, Aug 24, 2016	59.13	59.20	58.89	58.96
3771	AMEX	EFA	Tue, Aug 23, 2016	59.24	59.35	59.08	59.10
3770	AMEX	EFA	Mon, Aug 22, 2016	58.61	58.89	58.50	58.85
3769	AMEX	EFA	Fri, Aug 19, 2016	58.62	58.82	58.45	58.79
3768	AMEX	EFA	Thu, Aug 18, 2016	58.89	59.23	58.80	59.23
3767	AMEX	EFA	Wed, Aug 17, 2016	58.79	59.09	58.54	58.93
3766	AMEX	EFA	Tue, Aug 16, 2016	58.93	59.11	58.85	58.95
3765	AMEX	EFA	Mon, Aug 15, 2016	59.00	59.18	58.99	59.04
3764	AMEX	EFA	Fri, Aug 12, 2016	58.99	59.06	58.74	58.81
3763	AMEX	EFA	Thu, Aug 11, 2016	58.82	59.11	58.77	58.96
3762	AMEX	EFA	Wed, Aug 10, 2016	58.72	58.76	58.52	58.54
3761	AMEX	EFA	Tue, Aug 9, 2016	58.14	58.52	58.11	58.34
3760	AMEX	EFA	Mon, Aug 8, 2016	57.86	57.92	57.79	57.88
3759	AMEX	EFA	Fri, Aug 5, 2016	57.50	57.78	57.49	57.76
3758	AMEX	EFA	Thu, Aug 4, 2016	57.35	57.53	57.24	57.50
3757	AMEX	EFA	Wed, Aug 3, 2016	56.89	57.19	56.85	57.17
3756	AMEX	EFA	Tue, Aug 2, 2016	57.53	57.57	57.15	57.37
3755	AMEX	EFA	Mon, Aug 1, 2016	57.86	57.98	57.59	57.66
3754	AMEX	EFA	Fri, Jul 29, 2016	57.84	58.15	57.71	58.04
3753	AMEX	EFA	Thu, Jul 28, 2016	57.38	57.46	57.08	57.36
3752	AMEX	EFA	Wed, Jul 27, 2016	57.48	57.58	57.00	57.42
3751	AMEX	EFA	Tue, Jul 26, 2016	57.19	57.38	56.97	57.21
3750	AMEX	EFA	Mon, Jul 25, 2016	57.08	57.10	56.81	56.97
3749	AMEX	EFA	Fri, Jul 22, 2016	57.05	57.08	56.88	57.04
3748	AMEX	EFA	Thu, Jul 21, 2016	56.98	57.19	56.83	56.93
3747	AMEX	EFA	Wed, Jul 20, 2016	57.01	57.23	56.90	57.16
3746	AMEX	EFA	Tue, Jul 19, 2016	56.65	56.74	56.50	56.65
3745	AMEX	EFA	Mon, Jul 18, 2016	56.96	57.27	56.85	57.10
3744	AMEX	EFA	Fri, Jul 15, 2016	57.10	57.13	56.84	56.96
3743	AMEX	EFA	Thu, Jul 14, 2016	57.29	57.43	57.17	57.25
3742	AMEX	EFA	Wed, Jul 13, 2016	56.96	57.10	56.71	56.76
3741	AMEX	EFA	Tue, Jul 12, 2016	56.86	57.09	56.75	56.82
3740	AMEX	EFA	Mon, Jul 11, 2016	55.99	56.29	55.95	56.06
3739	AMEX	EFA	Fri, Jul 8, 2016	55.04	55.34	54.91	55.25
3738	AMEX	EFA	Thu, Jul 7, 2016	54.74	54.94	54.25	54.42
3737	AMEX	EFA	Wed, Jul 6, 2016	54.11	54.67	53.77	54.64
3736	AMEX	EFA	Tue, Jul 5, 2016	55.14	55.20	54.58	54.74
3735	AMEX	EFA	Fri, Jul 1, 2016	55.84	56.00	55.74	55.82
3734	AMEX	EFA	Thu, Jun 30, 2016	55.11	55.82	54.96	55.82
3733	AMEX	EFA	Wed, Jun 29, 2016	54.81	55.19	54.72	55.00
3732	AMEX	EFA	Tue, Jun 28, 2016	53.86	54.04	53.37	54.01
3731	AMEX	EFA	Mon, Jun 27, 2016	52.91	52.94	51.93	52.63
3730	AMEX	EFA	Fri, Jun 24, 2016	53.89	55.09	53.63	53.66
3729	AMEX	EFA	Thu, Jun 23, 2016	58.34	58.80	57.93	58.70
3728	AMEX	EFA	Wed, Jun 22, 2016	57.39	57.67	57.12	57.12
3727	AMEX	EFA	Tue, Jun 21, 2016	58.34	58.78	58.09	57.15
3726	AMEX	EFA	Mon, Jun 20, 2016	58.20	58.27	57.84	57.86
3725	AMEX	EFA	Fri, Jun 17, 2016	56.10	56.60	55.83	56.46
3724	AMEX	EFA	Thu, Jun 16, 2016	55.00	55.95	54.59	55.91
3723	AMEX	EFA	Wed, Jun 15, 2016	55.90	56.10	55.67	55.79
3722	AMEX	EFA	Tue, Jun 14, 2016	55.73	55.86	55.12	55.42
3721	AMEX	EFA	Mon, Jun 13, 2016	56.41	56.86	56.16	56.32
3720	AMEX	EFA	Fri, Jun 10, 2016	57.62	57.71	56.99	57.15
3719	AMEX	EFA	Thu, Jun 9, 2016	58.86	59.01	58.68	58.86
3718	AMEX	EFA	Wed, Jun 8, 2016	59.65	59.74	59.54	59.59
3717	AMEX	EFA	Tue, Jun 7, 2016	59.49	59.63	59.42	59.47
3716	AMEX	EFA	Mon, Jun 6, 2016	58.90	59.18	58.85	59.04
3715	AMEX	EFA	Fri, Jun 3, 2016	58.54	58.73	58.23	58.71
3714	AMEX	EFA	Thu, Jun 2, 2016	58.00	58.35	57.93	58.33
3713	AMEX	EFA	Wed, Jun 1, 2016	58.10	58.38	58.03	58.33
3712	AMEX	EFA	Tue, May 31, 2016	58.90	58.99	58.24	58.38
3711	AMEX	EFA	Fri, May 27, 2016	58.62	58.75	58.52	58.66
3710	AMEX	EFA	Thu, May 26, 2016	58.78	58.85	58.58	58.72
3709	AMEX	EFA	Wed, May 25, 2016	58.38	58.68	58.35	58.56
3708	AMEX	EFA	Tue, May 24, 2016	57.51	58.06	57.50	57.95
3707	AMEX	EFA	Mon, May 23, 2016	57.10	57.28	57.01	57.12
3706	AMEX	EFA	Fri, May 20, 2016	57.32	57.46	57.19	57.31
3705	AMEX	EFA	Thu, May 19, 2016	56.91	57.01	56.67	56.84
3704	AMEX	EFA	Wed, May 18, 2016	57.29	57.85	57.04	57.25
3703	AMEX	EFA	Tue, May 17, 2016	57.55	57.74	57.17	57.23
3702	AMEX	EFA	Mon, May 16, 2016	57.16	57.68	57.13	57.65
3701	AMEX	EFA	Fri, May 13, 2016	57.11	57.36	56.81	56.97
3700	AMEX	EFA	Thu, May 12, 2016	58.07	58.09	57.31	57.56
3699	AMEX	EFA	Wed, May 11, 2016	57.70	57.93	57.58	57.58
3698	AMEX	EFA	Tue, May 10, 2016	57.69	58.08	57.64	58.08
3697	AMEX	EFA	Mon, May 9, 2016	57.52	57.63	57.23	57.26
3696	AMEX	EFA	Fri, May 6, 2016	56.97	57.41	56.92	57.38
3695	AMEX	EFA	Thu, May 5, 2016	57.30	57.45	57.04	57.22
3694	AMEX	EFA	Wed, May 4, 2016	57.52	57.61	57.17	57.34
3693	AMEX	EFA	Tue, May 3, 2016	58.40	58.41	57.93	58.01
3692	AMEX	EFA	Mon, May 2, 2016	58.90	59.07	58.72	58.98
3691	AMEX	EFA	Fri, Apr 29, 2016	58.72	58.81	58.22	58.43
3690	AMEX	EFA	Thu, Apr 28, 2016	58.78	59.26	58.55	58.68
3689	AMEX	EFA	Wed, Apr 27, 2016	59.27	59.61	59.18	59.49
3688	AMEX	EFA	Tue, Apr 26, 2016	59.47	59.56	59.26	59.45
3687	AMEX	EFA	Mon, Apr 25, 2016	59.24	59.29	59.02	59.24
3686	AMEX	EFA	Fri, Apr 22, 2016	59.45	59.64	59.29	59.54
3685	AMEX	EFA	Thu, Apr 21, 2016	59.78	59.83	59.41	59.51
3684	AMEX	EFA	Wed, Apr 20, 2016	59.79	60.16	59.70	59.87
3683	AMEX	EFA	Tue, Apr 19, 2016	59.69	59.94	59.60	59.82
3682	AMEX	EFA	Mon, Apr 18, 2016	58.22	58.86	58.17	58.80
3681	AMEX	EFA	Fri, Apr 15, 2016	58.39	58.50	58.29	58.30
3680	AMEX	EFA	Thu, Apr 14, 2016	58.54	58.65	58.33	58.43
3679	AMEX	EFA	Wed, Apr 13, 2016	58.14	58.36	58.01	58.24
3678	AMEX	EFA	Tue, Apr 12, 2016	56.94	57.44	56.61	57.33
3677	AMEX	EFA	Mon, Apr 11, 2016	56.83	57.07	56.48	56.49
3676	AMEX	EFA	Fri, Apr 8, 2016	56.51	56.66	56.32	56.46
3675	AMEX	EFA	Thu, Apr 7, 2016	55.76	55.92	55.27	55.40
3674	AMEX	EFA	Wed, Apr 6, 2016	55.51	56.26	55.42	56.22
3673	AMEX	EFA	Tue, Apr 5, 2016	56.43	56.43	56.43	55.32
3672	AMEX	EFA	Mon, Apr 4, 2016	56.70	56.77	56.36	56.43
3671	AMEX	EFA	Fri, Apr 1, 2016	55.99	56.62	55.93	56.55
3670	AMEX	EFA	Thu, Mar 31, 2016	57.46	57.59	57.13	57.16
3669	AMEX	EFA	Wed, Mar 30, 2016	57.79	58.06	57.64	57.73
3668	AMEX	EFA	Tue, Mar 29, 2016	56.42	57.33	56.28	57.30
3667	AMEX	EFA	Mon, Mar 28, 2016	56.74	56.78	56.55	56.69
3666	AMEX	EFA	Thu, Mar 24, 2016	56.02	56.35	55.95	56.35
3665	AMEX	EFA	Wed, Mar 23, 2016	57.16	57.18	56.65	56.73
3664	AMEX	EFA	Tue, Mar 22, 2016	56.95	57.40	56.90	57.31
3663	AMEX	EFA	Mon, Mar 21, 2016	57.36	57.54	57.23	57.41
3662	AMEX	EFA	Fri, Mar 18, 2016	57.51	57.69	57.42	57.50
3661	AMEX	EFA	Thu, Mar 17, 2016	57.19	57.71	57.00	57.60
3660	AMEX	EFA	Wed, Mar 16, 2016	56.23	57.21	56.23	57.16
3659	AMEX	EFA	Tue, Mar 15, 2016	57.20	57.20	57.20	56.66
3658	AMEX	EFA	Mon, Mar 14, 2016	57.24	57.35	57.07	57.20
3657	AMEX	EFA	Fri, Mar 11, 2016	55.86	56.57	55.86	57.32
3656	AMEX	EFA	Thu, Mar 10, 2016	56.40	56.76	55.42	55.86
3655	AMEX	EFA	Wed, Mar 9, 2016	55.74	56.10	55.74	55.95
3654	AMEX	EFA	Tue, Mar 8, 2016	56.29	56.29	56.29	55.74
3653	AMEX	EFA	Mon, Mar 7, 2016	55.78	56.48	55.74	56.29
3652	AMEX	EFA	Fri, Mar 4, 2016	55.95	55.95	55.95	56.36
3651	AMEX	EFA	Thu, Mar 3, 2016	55.41	55.60	55.41	55.95
3650	AMEX	EFA	Wed, Mar 2, 2016	55.00	55.45	54.88	55.41
3649	AMEX	EFA	Tue, Mar 1, 2016	53.63	53.63	53.63	55.03
3648	AMEX	EFA	Mon, Feb 29, 2016	53.95	53.95	53.95	53.63
3647	AMEX	EFA	Fri, Feb 26, 2016	54.37	54.40	53.85	53.95
3646	AMEX	EFA	Thu, Feb 25, 2016	53.75	54.10	53.50	54.09
3645	AMEX	EFA	Wed, Feb 24, 2016	52.75	53.53	52.49	53.45
3644	AMEX	EFA	Tue, Feb 23, 2016	54.18	54.22	53.55	53.64
3643	AMEX	EFA	Mon, Feb 22, 2016	54.32	54.58	54.30	54.53
3642	AMEX	EFA	Fri, Feb 19, 2016	53.57	53.97	53.40	53.92
3641	AMEX	EFA	Thu, Feb 18, 2016	54.49	54.49	53.94	53.98
3640	AMEX	EFA	Wed, Feb 17, 2016	53.79	54.33	53.76	54.26
3639	AMEX	EFA	Tue, Feb 16, 2016	53.20	53.37	52.77	53.34
3638	AMEX	EFA	Fri, Feb 12, 2016	51.53	52.29	51.31	52.28
3637	AMEX	EFA	Thu, Feb 11, 2016	51.43	51.65	50.94	51.38
3636	AMEX	EFA	Wed, Feb 10, 2016	52.38	52.78	52.05	52.14
3635	AMEX	EFA	Tue, Feb 9, 2016	51.67	52.43	51.63	52.20
3634	AMEX	EFA	Mon, Feb 8, 2016	52.94	52.96	52.32	52.81
3633	AMEX	EFA	Fri, Feb 5, 2016	54.41	54.48	53.58	53.81
3632	AMEX	EFA	Thu, Feb 4, 2016	54.23	54.84	54.13	54.65
3631	AMEX	EFA	Wed, Feb 3, 2016	54.42	54.59	53.42	54.58
3630	AMEX	EFA	Tue, Feb 2, 2016	54.63	54.63	53.94	54.13
3629	AMEX	EFA	Mon, Feb 1, 2016	55.02	55.58	54.83	55.42
3628	AMEX	EFA	Fri, Jan 29, 2016	54.75	55.52	54.70	55.48
3627	AMEX	EFA	Thu, Jan 28, 2016	54.86	54.93	54.05	54.52
3626	AMEX	EFA	Wed, Jan 27, 2016	54.60	55.16	54.15	54.36
3625	AMEX	EFA	Tue, Jan 26, 2016	54.05	54.74	53.98	54.71
3624	AMEX	EFA	Mon, Jan 25, 2016	54.06	54.28	53.71	53.75
3623	AMEX	EFA	Fri, Jan 22, 2016	54.20	54.54	54.08	54.48
3622	AMEX	EFA	Thu, Jan 21, 2016	52.32	53.23	51.93	52.92
3621	AMEX	EFA	Wed, Jan 20, 2016	52.66	52.86	51.52	52.53
3620	AMEX	EFA	Tue, Jan 19, 2016	54.19	54.22	53.37	53.75
3619	AMEX	EFA	Fri, Jan 15, 2016	53.46	53.85	53.02	53.26
3618	AMEX	EFA	Thu, Jan 14, 2016	54.77	55.50	54.36	55.26
3617	AMEX	EFA	Wed, Jan 13, 2016	55.80	55.90	54.41	54.56
3616	AMEX	EFA	Tue, Jan 12, 2016	55.63	55.71	54.95	55.42
3615	AMEX	EFA	Mon, Jan 11, 2016	55.56	55.58	54.67	55.16
3614	AMEX	EFA	Fri, Jan 8, 2016	55.93	55.99	54.84	54.93
3613	AMEX	EFA	Thu, Jan 7, 2016	55.72	56.20	55.53	55.60
3612	AMEX	EFA	Wed, Jan 6, 2016	56.53	56.92	56.45	56.78
3611	AMEX	EFA	Tue, Jan 5, 2016	57.71	57.80	57.33	57.73
3610	AMEX	EFA	Mon, Jan 4, 2016	57.82	57.85	57.15	57.82
3609	AMEX	EFA	Thu, Dec 31, 2015	59.13	59.20	58.72	58.72
3608	AMEX	EFA	Wed, Dec 30, 2015	59.65	59.74	59.48	59.52
3607	AMEX	EFA	Tue, Dec 29, 2015	59.73	60.03	59.71	59.88
3606	AMEX	EFA	Mon, Dec 28, 2015	59.30	59.33	59.10	59.29
3605	AMEX	EFA	Thu, Dec 24, 2015	59.28	59.59	59.28	59.43
3604	AMEX	EFA	Wed, Dec 23, 2015	59.10	59.56	59.07	59.53
3603	AMEX	EFA	Tue, Dec 22, 2015	58.29	58.63	58.09	58.55
3602	AMEX	EFA	Mon, Dec 21, 2015	58.50	58.56	57.84	58.11
3601	AMEX	EFA	Fri, Dec 18, 2015	58.69	58.77	58.34	58.35
3600	AMEX	EFA	Thu, Dec 17, 2015	59.66	59.67	58.96	58.97
3599	AMEX	EFA	Wed, Dec 16, 2015	59.22	59.84	58.95	59.73
3598	AMEX	EFA	Tue, Dec 15, 2015	58.62	58.82	58.42	58.55
3597	AMEX	EFA	Mon, Dec 14, 2015	58.42	58.50	57.65	58.26
3596	AMEX	EFA	Fri, Dec 11, 2015	58.50	58.59	58.09	58.17
3595	AMEX	EFA	Thu, Dec 10, 2015	59.56	59.63	59.22	59.30
3594	AMEX	EFA	Wed, Dec 9, 2015	59.57	60.02	58.99	59.29
3593	AMEX	EFA	Tue, Dec 8, 2015	59.42	59.68	59.24	59.56
3592	AMEX	EFA	Mon, Dec 7, 2015	60.56	60.59	60.23	60.45
3591	AMEX	EFA	Fri, Dec 4, 2015	60.14	60.91	60.11	60.84
3590	AMEX	EFA	Thu, Dec 3, 2015	60.95	60.98	60.10	60.35
3589	AMEX	EFA	Wed, Dec 2, 2015	61.01	61.17	60.56	60.64
3588	AMEX	EFA	Tue, Dec 1, 2015	61.14	61.33	60.98	61.29
3587	AMEX	EFA	Mon, Nov 30, 2015	60.79	60.82	60.59	60.65
3586	AMEX	EFA	Fri, Nov 27, 2015	60.76	60.80	60.65	60.70
3585	AMEX	EFA	Wed, Nov 25, 2015	60.64	60.82	60.48	60.69
3584	AMEX	EFA	Tue, Nov 24, 2015	60.10	60.64	60.06	60.55
3583	AMEX	EFA	Mon, Nov 23, 2015	60.76	60.90	60.42	60.54
3582	AMEX	EFA	Fri, Nov 20, 2015	61.24	61.35	60.88	60.92
3581	AMEX	EFA	Thu, Nov 19, 2015	61.11	61.30	61.02	61.06
3580	AMEX	EFA	Wed, Nov 18, 2015	60.39	60.83	60.27	60.75
3579	AMEX	EFA	Tue, Nov 17, 2015	60.30	60.52	60.09	60.20
3578	AMEX	EFA	Mon, Nov 16, 2015	59.34	60.05	59.32	60.04
3577	AMEX	EFA	Fri, Nov 13, 2015	59.50	59.59	59.19	59.29
3576	AMEX	EFA	Thu, Nov 12, 2015	60.06	60.29	59.79	59.79
3575	AMEX	EFA	Wed, Nov 11, 2015	60.80	60.84	60.48	60.58
3574	AMEX	EFA	Tue, Nov 10, 2015	60.03	60.29	59.93	60.27
3573	AMEX	EFA	Mon, Nov 9, 2015	60.56	60.63	60.07	60.31
3572	AMEX	EFA	Fri, Nov 6, 2015	60.84	61.00	60.54	60.94
3571	AMEX	EFA	Thu, Nov 5, 2015	61.45	61.53	61.07	61.22
3570	AMEX	EFA	Wed, Nov 4, 2015	61.72	61.75	61.15	61.33
3569	AMEX	EFA	Tue, Nov 3, 2015	61.29	61.82	61.21	61.67
3568	AMEX	EFA	Mon, Nov 2, 2015	61.44	61.69	61.37	61.69
3567	AMEX	EFA	Fri, Oct 30, 2015	61.26	61.52	61.08	61.11
3566	AMEX	EFA	Thu, Oct 29, 2015	60.96	61.29	60.96	61.24
3565	AMEX	EFA	Wed, Oct 28, 2015	61.54	62.03	61.12	61.69
3564	AMEX	EFA	Tue, Oct 27, 2015	61.37	61.48	61.20	61.29
3563	AMEX	EFA	Mon, Oct 26, 2015	61.97	61.99	61.78	61.83
3562	AMEX	EFA	Fri, Oct 23, 2015	61.99	62.19	61.80	62.06
3561	AMEX	EFA	Thu, Oct 22, 2015	61.11	61.70	61.09	61.45
3560	AMEX	EFA	Wed, Oct 21, 2015	61.17	61.20	60.73	60.77
3559	AMEX	EFA	Tue, Oct 20, 2015	60.78	60.96	60.72	60.80
3558	AMEX	EFA	Mon, Oct 19, 2015	61.00	61.06	60.81	61.05
3557	AMEX	EFA	Fri, Oct 16, 2015	61.22	61.32	61.01	61.26
3556	AMEX	EFA	Thu, Oct 15, 2015	60.76	61.34	60.70	61.31
3555	AMEX	EFA	Wed, Oct 14, 2015	60.32	60.51	60.10	60.28
3554	AMEX	EFA	Tue, Oct 13, 2015	60.12	60.63	60.10	60.16
3553	AMEX	EFA	Mon, Oct 12, 2015	60.93	61.02	60.80	60.93
3552	AMEX	EFA	Fri, Oct 9, 2015	61.05	61.19	60.85	61.05
3551	AMEX	EFA	Thu, Oct 8, 2015	60.06	60.94	60.06	60.94
3550	AMEX	EFA	Wed, Oct 7, 2015	60.37	60.62	59.96	60.46
3549	AMEX	EFA	Tue, Oct 6, 2015	59.64	59.95	59.57	59.71
3548	AMEX	EFA	Mon, Oct 5, 2015	59.22	59.67	59.22	59.64
3547	AMEX	EFA	Fri, Oct 2, 2015	57.25	58.49	57.12	58.48
3546	AMEX	EFA	Thu, Oct 1, 2015	57.67	57.78	56.99	57.50
3545	AMEX	EFA	Wed, Sep 30, 2015	57.15	57.37	56.74	57.32
3544	AMEX	EFA	Tue, Sep 29, 2015	56.13	56.36	55.88	56.25
3543	AMEX	EFA	Mon, Sep 28, 2015	57.02	57.06	56.24	56.33
3542	AMEX	EFA	Fri, Sep 25, 2015	57.82	57.94	57.22	57.46
3541	AMEX	EFA	Thu, Sep 24, 2015	56.64	57.09	56.30	56.96
3540	AMEX	EFA	Wed, Sep 23, 2015	57.47	57.52	56.90	57.12
3539	AMEX	EFA	Tue, Sep 22, 2015	57.41	57.57	56.98	57.39
3538	AMEX	EFA	Mon, Sep 21, 2015	59.00	59.11	58.54	58.79
3537	AMEX	EFA	Fri, Sep 18, 2015	59.19	59.48	58.79	58.82
3536	AMEX	EFA	Thu, Sep 17, 2015	59.94	61.02	59.92	60.33
3535	AMEX	EFA	Wed, Sep 16, 2015	59.90	60.32	59.81	60.30
3534	AMEX	EFA	Tue, Sep 15, 2015	58.88	59.44	58.79	59.39
3533	AMEX	EFA	Mon, Sep 14, 2015	58.93	59.03	58.72	58.99
3532	AMEX	EFA	Fri, Sep 11, 2015	59.02	59.44	58.91	59.44
3531	AMEX	EFA	Thu, Sep 10, 2015	59.11	59.69	59.00	59.45
3530	AMEX	EFA	Wed, Sep 9, 2015	60.23	60.25	59.00	59.06
3529	AMEX	EFA	Tue, Sep 8, 2015	59.05	59.33	58.86	59.30
3528	AMEX	EFA	Fri, Sep 4, 2015	57.71	57.94	57.34	57.61
3527	AMEX	EFA	Thu, Sep 3, 2015	59.02	59.41	58.82	58.96
3526	AMEX	EFA	Wed, Sep 2, 2015	58.93	58.94	58.20	58.82
3525	AMEX	EFA	Tue, Sep 1, 2015	58.25	58.57	57.77	57.96
3524	AMEX	EFA	Mon, Aug 31, 2015	60.04	60.27	59.76	59.97
3523	AMEX	EFA	Fri, Aug 28, 2015	60.11	60.54	60.07	60.42
3522	AMEX	EFA	Thu, Aug 27, 2015	60.07	60.70	59.97	60.51
3521	AMEX	EFA	Wed, Aug 26, 2015	59.68	59.81	58.38	59.78
3520	AMEX	EFA	Tue, Aug 25, 2015	60.38	60.39	58.30	58.40
3519	AMEX	EFA	Mon, Aug 24, 2015	57.35	59.12	56.51	57.85
3518	AMEX	EFA	Fri, Aug 21, 2015	61.14	61.30	59.76	59.92
3517	AMEX	EFA	Thu, Aug 20, 2015	62.12	62.22	61.30	61.32
3516	AMEX	EFA	Wed, Aug 19, 2015	62.90	63.13	62.48	62.84
3515	AMEX	EFA	Tue, Aug 18, 2015	63.47	63.60	63.28	63.40
3514	AMEX	EFA	Mon, Aug 17, 2015	63.46	63.89	63.35	63.88
3513	AMEX	EFA	Fri, Aug 14, 2015	63.68	64.03	63.62	64.00
3512	AMEX	EFA	Thu, Aug 13, 2015	63.83	64.02	63.65	63.90
3511	AMEX	EFA	Wed, Aug 12, 2015	63.52	63.94	63.15	63.94
3510	AMEX	EFA	Tue, Aug 11, 2015	64.50	64.58	64.13	64.40
3509	AMEX	EFA	Mon, Aug 10, 2015	64.78	65.43	64.77	65.40
3508	AMEX	EFA	Fri, Aug 7, 2015	64.39	64.65	64.31	64.61
3507	AMEX	EFA	Thu, Aug 6, 2015	64.88	64.96	64.54	64.73
3506	AMEX	EFA	Wed, Aug 5, 2015	65.02	65.20	64.92	65.00
3505	AMEX	EFA	Tue, Aug 4, 2015	64.75	64.86	64.51	64.66
3504	AMEX	EFA	Mon, Aug 3, 2015	64.85	64.88	64.41	64.61
3503	AMEX	EFA	Fri, Jul 31, 2015	64.98	65.02	64.59	64.78
3502	AMEX	EFA	Thu, Jul 30, 2015	64.21	64.41	63.92	64.40
3501	AMEX	EFA	Wed, Jul 29, 2015	64.17	64.66	64.13	64.45
3500	AMEX	EFA	Tue, Jul 28, 2015	63.87	64.25	63.57	64.22
3499	AMEX	EFA	Mon, Jul 27, 2015	63.74	63.75	63.32	63.42
3498	AMEX	EFA	Fri, Jul 24, 2015	64.45	64.47	63.82	63.89
3497	AMEX	EFA	Thu, Jul 23, 2015	64.88	64.90	64.49	64.60
3496	AMEX	EFA	Wed, Jul 22, 2015	64.59	64.81	64.59	64.77
3495	AMEX	EFA	Tue, Jul 21, 2015	65.24	65.37	65.14	65.27
3494	AMEX	EFA	Mon, Jul 20, 2015	65.49	65.61	65.31	65.46
3493	AMEX	EFA	Fri, Jul 17, 2015	65.37	65.37	65.21	65.31
3492	AMEX	EFA	Thu, Jul 16, 2015	65.45	65.56	65.34	65.40
3491	AMEX	EFA	Wed, Jul 15, 2015	64.92	65.07	64.67	64.84
3490	AMEX	EFA	Tue, Jul 14, 2015	64.79	65.16	64.70	65.08
3489	AMEX	EFA	Mon, Jul 13, 2015	64.51	64.67	64.44	64.54
3488	AMEX	EFA	Fri, Jul 10, 2015	64.18	64.39	63.86	64.30
3487	AMEX	EFA	Thu, Jul 9, 2015	62.65	62.72	62.13	62.26
3486	AMEX	EFA	Wed, Jul 8, 2015	61.72	61.76	61.12	61.25
3485	AMEX	EFA	Tue, Jul 7, 2015	62.25	62.82	61.43	62.71
3484	AMEX	EFA	Mon, Jul 6, 2015	62.64	63.24	62.49	62.69
3483	AMEX	EFA	Thu, Jul 2, 2015	64.08	64.11	63.82	63.98
3482	AMEX	EFA	Wed, Jul 1, 2015	64.23	64.32	63.65	63.90
3481	AMEX	EFA	Tue, Jun 30, 2015	64.37	64.38	63.26	63.49
3480	AMEX	EFA	Mon, Jun 29, 2015	64.43	64.67	63.57	63.72
3479	AMEX	EFA	Fri, Jun 26, 2015	65.87	66.03	65.58	65.74
3478	AMEX	EFA	Thu, Jun 25, 2015	66.07	66.07	65.73	65.77
3477	AMEX	EFA	Wed, Jun 24, 2015	67.13	67.30	66.87	66.90
3476	AMEX	EFA	Tue, Jun 23, 2015	67.42	67.60	67.40	67.49
3475	AMEX	EFA	Mon, Jun 22, 2015	67.33	67.72	67.20	67.31
3474	AMEX	EFA	Fri, Jun 19, 2015	66.16	66.26	66.02	66.06
3473	AMEX	EFA	Thu, Jun 18, 2015	65.83	66.78	65.78	66.22
3472	AMEX	EFA	Wed, Jun 17, 2015	65.54	65.79	64.99	65.63
3471	AMEX	EFA	Tue, Jun 16, 2015	65.47	65.84	65.36	65.78
3470	AMEX	EFA	Mon, Jun 15, 2015	65.39	65.85	65.34	65.80
3469	AMEX	EFA	Fri, Jun 12, 2015	66.04	66.46	65.82	66.20
3468	AMEX	EFA	Thu, Jun 11, 2015	66.81	66.95	66.43	66.73
3467	AMEX	EFA	Wed, Jun 10, 2015	66.15	66.73	66.07	66.55
3466	AMEX	EFA	Tue, Jun 9, 2015	65.20	65.37	64.87	65.18
3465	AMEX	EFA	Mon, Jun 8, 2015	65.53	65.60	65.29	65.54
3464	AMEX	EFA	Fri, Jun 5, 2015	65.47	65.88	65.24	65.63
3463	AMEX	EFA	Thu, Jun 4, 2015	66.70	67.20	66.21	66.42
3462	AMEX	EFA	Wed, Jun 3, 2015	67.03	67.48	67.03	67.14
3461	AMEX	EFA	Tue, Jun 2, 2015	66.64	67.09	66.52	66.77
3460	AMEX	EFA	Mon, Jun 1, 2015	66.80	66.85	66.19	66.46
3459	AMEX	EFA	Fri, May 29, 2015	66.95	67.09	66.32	66.64
3458	AMEX	EFA	Thu, May 28, 2015	67.06	67.37	66.76	67.29
3457	AMEX	EFA	Wed, May 27, 2015	66.84	67.48	66.81	67.41
3456	AMEX	EFA	Tue, May 26, 2015	67.36	67.39	66.63	66.76
3455	AMEX	EFA	Fri, May 22, 2015	68.07	68.13	67.92	67.98
3454	AMEX	EFA	Thu, May 21, 2015	68.16	68.52	68.11	68.42
3453	AMEX	EFA	Wed, May 20, 2015	67.90	68.28	67.80	68.06
3452	AMEX	EFA	Tue, May 19, 2015	67.92	68.09	67.84	67.93
3451	AMEX	EFA	Mon, May 18, 2015	68.10	68.25	67.99	68.19
3450	AMEX	EFA	Fri, May 15, 2015	68.11	68.48	67.98	68.42
3449	AMEX	EFA	Thu, May 14, 2015	68.13	68.36	68.00	68.34
3448	AMEX	EFA	Wed, May 13, 2015	67.72	67.90	67.43	67.53
3447	AMEX	EFA	Tue, May 12, 2015	66.95	67.20	66.83	67.03
3446	AMEX	EFA	Mon, May 11, 2015	67.16	67.38	67.04	67.07
3445	AMEX	EFA	Fri, May 8, 2015	67.28	67.76	67.26	67.66
3444	AMEX	EFA	Thu, May 7, 2015	66.06	66.22	65.85	66.13
3443	AMEX	EFA	Wed, May 6, 2015	66.60	66.70	66.07	66.35
3442	AMEX	EFA	Tue, May 5, 2015	66.90	66.91	66.09	66.18
3441	AMEX	EFA	Mon, May 4, 2015	67.21	67.30	67.05	67.18
3440	AMEX	EFA	Fri, May 1, 2015	66.87	67.40	66.65	67.25
3439	AMEX	EFA	Thu, Apr 30, 2015	66.75	66.92	66.43	66.51
3438	AMEX	EFA	Wed, Apr 29, 2015	67.30	67.52	66.96	67.22
3437	AMEX	EFA	Tue, Apr 28, 2015	67.56	67.83	67.35	67.81
3436	AMEX	EFA	Mon, Apr 27, 2015	67.77	68.06	67.66	67.73
3435	AMEX	EFA	Fri, Apr 24, 2015	67.27	67.51	66.99	67.40
3434	AMEX	EFA	Thu, Apr 23, 2015	66.39	67.11	66.35	67.01
3433	AMEX	EFA	Wed, Apr 22, 2015	66.65	66.78	66.32	66.76
3432	AMEX	EFA	Tue, Apr 21, 2015	66.62	66.79	66.49	66.63
3431	AMEX	EFA	Mon, Apr 20, 2015	66.01	66.23	65.96	66.04
3430	AMEX	EFA	Fri, Apr 17, 2015	65.94	66.04	65.69	65.97
3429	AMEX	EFA	Thu, Apr 16, 2015	66.70	67.00	66.41	66.81
3428	AMEX	EFA	Wed, Apr 15, 2015	66.51	66.74	66.23	66.63
3427	AMEX	EFA	Tue, Apr 14, 2015	66.24	66.37	66.13	66.33
3426	AMEX	EFA	Mon, Apr 13, 2015	65.96	66.12	65.72	65.84
3425	AMEX	EFA	Fri, Apr 10, 2015	65.99	66.27	65.93	66.26
3424	AMEX	EFA	Thu, Apr 9, 2015	66.10	66.14	65.81	66.13
3423	AMEX	EFA	Wed, Apr 8, 2015	66.40	66.43	65.75	66.04
3422	AMEX	EFA	Tue, Apr 7, 2015	65.95	66.24	65.73	65.76
3421	AMEX	EFA	Mon, Apr 6, 2015	65.59	66.15	65.41	65.85
3420	AMEX	EFA	Thu, Apr 2, 2015	65.01	65.24	64.93	65.19
3419	AMEX	EFA	Wed, Apr 1, 2015	64.66	64.66	64.17	64.63
3418	AMEX	EFA	Tue, Mar 31, 2015	64.14	64.54	64.07	64.17
3417	AMEX	EFA	Mon, Mar 30, 2015	65.13	65.33	65.10	65.18
3416	AMEX	EFA	Fri, Mar 27, 2015	64.98	65.21	64.82	65.14
3415	AMEX	EFA	Thu, Mar 26, 2015	64.98	65.12	64.54	64.97
3414	AMEX	EFA	Wed, Mar 25, 2015	66.09	66.19	65.50	65.54
3413	AMEX	EFA	Tue, Mar 24, 2015	66.11	66.21	65.85	65.85
3412	AMEX	EFA	Mon, Mar 23, 2015	65.88	66.13	65.72	65.99
3411	AMEX	EFA	Fri, Mar 20, 2015	65.32	65.90	65.11	65.66
3410	AMEX	EFA	Thu, Mar 19, 2015	64.24	64.41	64.07	64.24
3409	AMEX	EFA	Wed, Mar 18, 2015	63.63	65.10	63.61	65.00
3408	AMEX	EFA	Tue, Mar 17, 2015	63.48	63.73	63.30	63.64
3407	AMEX	EFA	Mon, Mar 16, 2015	63.53	63.90	63.50	63.80
3406	AMEX	EFA	Fri, Mar 13, 2015	62.95	63.14	62.69	63.09
3405	AMEX	EFA	Thu, Mar 12, 2015	63.40	63.48	63.13	63.46
3404	AMEX	EFA	Wed, Mar 11, 2015	62.63	62.82	62.39	62.68
3403	AMEX	EFA	Tue, Mar 10, 2015	62.86	62.98	62.49	62.52
3402	AMEX	EFA	Mon, Mar 9, 2015	63.78	63.99	63.71	63.91
3401	AMEX	EFA	Fri, Mar 6, 2015	64.18	64.32	63.75	63.81
3400	AMEX	EFA	Thu, Mar 5, 2015	64.74	64.89	64.57	64.69
3399	AMEX	EFA	Wed, Mar 4, 2015	64.44	64.59	64.08	64.54
3398	AMEX	EFA	Tue, Mar 3, 2015	64.96	65.05	64.63	64.80
3397	AMEX	EFA	Mon, Mar 2, 2015	65.08	65.22	64.97	65.20
3396	AMEX	EFA	Fri, Feb 27, 2015	65.13	65.35	65.03	65.10
3395	AMEX	EFA	Thu, Feb 26, 2015	65.10	65.24	64.93	65.07
3394	AMEX	EFA	Wed, Feb 25, 2015	65.10	65.33	65.02	65.25
3393	AMEX	EFA	Tue, Feb 24, 2015	64.78	65.29	64.66	65.20
3392	AMEX	EFA	Mon, Feb 23, 2015	64.68	64.91	64.63	64.80
3391	AMEX	EFA	Fri, Feb 20, 2015	64.24	65.27	64.13	65.03
3390	AMEX	EFA	Thu, Feb 19, 2015	64.35	64.67	64.31	64.43
3389	AMEX	EFA	Wed, Feb 18, 2015	64.16	64.54	64.04	64.35
3388	AMEX	EFA	Tue, Feb 17, 2015	63.70	64.10	63.54	63.97
3387	AMEX	EFA	Fri, Feb 13, 2015	63.66	63.84	63.65	63.82
3386	AMEX	EFA	Thu, Feb 12, 2015	62.86	63.41	62.86	63.40
3385	AMEX	EFA	Wed, Feb 11, 2015	62.36	62.56	62.12	62.43
3384	AMEX	EFA	Tue, Feb 10, 2015	62.59	62.82	62.31	62.77
3383	AMEX	EFA	Mon, Feb 9, 2015	61.99	62.38	61.99	62.20
3382	AMEX	EFA	Fri, Feb 6, 2015	62.69	62.90	62.32	62.50
3381	AMEX	EFA	Thu, Feb 5, 2015	62.84	63.30	62.76	63.29
3380	AMEX	EFA	Wed, Feb 4, 2015	62.62	62.95	62.38	62.43
3379	AMEX	EFA	Tue, Feb 3, 2015	62.34	63.06	62.32	62.95
3378	AMEX	EFA	Mon, Feb 2, 2015	61.63	62.10	61.46	61.96
3377	AMEX	EFA	Fri, Jan 30, 2015	61.59	61.81	61.20	61.22
3376	AMEX	EFA	Thu, Jan 29, 2015	61.89	62.25	61.67	62.20
3375	AMEX	EFA	Wed, Jan 28, 2015	62.31	62.38	61.33	61.36
3374	AMEX	EFA	Tue, Jan 27, 2015	62.07	62.42	61.93	62.29
3373	AMEX	EFA	Mon, Jan 26, 2015	61.86	62.34	61.70	62.20
3372	AMEX	EFA	Fri, Jan 23, 2015	61.60	61.77	61.34	61.36
3371	AMEX	EFA	Thu, Jan 22, 2015	61.30	61.87	61.17	61.71
3370	AMEX	EFA	Wed, Jan 21, 2015	60.98	61.50	60.89	61.48
3369	AMEX	EFA	Tue, Jan 20, 2015	61.27	61.31	60.76	61.00
3368	AMEX	EFA	Fri, Jan 16, 2015	60.08	60.84	59.99	60.79
3367	AMEX	EFA	Thu, Jan 15, 2015	60.35	60.41	59.86	60.01
3366	AMEX	EFA	Wed, Jan 14, 2015	59.51	59.75	59.22	59.63
3365	AMEX	EFA	Tue, Jan 13, 2015	60.24	60.39	59.38	59.80
3364	AMEX	EFA	Mon, Jan 12, 2015	59.71	59.76	59.21	59.50
3363	AMEX	EFA	Fri, Jan 9, 2015	60.00	60.00	59.34	59.64
3362	AMEX	EFA	Thu, Jan 8, 2015	59.49	60.14	59.46	59.93
3361	AMEX	EFA	Wed, Jan 7, 2015	58.95	59.23	58.57	59.13
3360	AMEX	EFA	Tue, Jan 6, 2015	59.10	59.31	58.29	58.48
3359	AMEX	EFA	Mon, Jan 5, 2015	59.73	59.78	59.00	59.15
3358	AMEX	EFA	Fri, Jan 2, 2015	61.05	61.13	60.46	60.58
3357	AMEX	EFA	Wed, Dec 31, 2014	61.45	61.46	60.81	60.84
3356	AMEX	EFA	Tue, Dec 30, 2014	61.44	61.50	61.20	61.22
3355	AMEX	EFA	Mon, Dec 29, 2014	61.71	62.01	61.70	61.79
3354	AMEX	EFA	Fri, Dec 26, 2014	62.27	62.35	62.19	62.24
3353	AMEX	EFA	Wed, Dec 24, 2014	61.88	62.22	61.78	62.08
3352	AMEX	EFA	Tue, Dec 23, 2014	61.87	61.95	61.71	61.80
3351	AMEX	EFA	Mon, Dec 22, 2014	61.97	62.04	61.75	62.00
3350	AMEX	EFA	Fri, Dec 19, 2014	61.47	61.88	61.33	61.70
3349	AMEX	EFA	Thu, Dec 18, 2014	61.22	61.70	61.12	61.61
3348	AMEX	EFA	Wed, Dec 17, 2014	60.02	60.96	59.99	60.53
3347	AMEX	EFA	Tue, Dec 16, 2014	60.02	61.16	59.92	60.40
3346	AMEX	EFA	Mon, Dec 15, 2014	61.16	61.26	59.78	59.97
3345	AMEX	EFA	Fri, Dec 12, 2014	62.01	62.12	60.94	60.98
3344	AMEX	EFA	Thu, Dec 11, 2014	62.36	62.68	62.11	62.18
3343	AMEX	EFA	Wed, Dec 10, 2014	62.90	62.90	62.16	62.26
3342	AMEX	EFA	Tue, Dec 9, 2014	62.81	63.11	62.62	63.06
3341	AMEX	EFA	Mon, Dec 8, 2014	63.59	63.71	63.35	63.40
3340	AMEX	EFA	Fri, Dec 5, 2014	63.98	64.16	63.81	63.96
3339	AMEX	EFA	Thu, Dec 4, 2014	63.86	64.09	63.61	63.82
3338	AMEX	EFA	Wed, Dec 3, 2014	63.95	64.09	63.86	64.03
3337	AMEX	EFA	Tue, Dec 2, 2014	64.06	64.13	63.92	64.11
3336	AMEX	EFA	Mon, Dec 1, 2014	64.03	64.08	63.73	63.93
3335	AMEX	EFA	Fri, Nov 28, 2014	64.10	64.16	63.94	63.99
3334	AMEX	EFA	Wed, Nov 26, 2014	64.34	64.54	64.24	64.51
3333	AMEX	EFA	Tue, Nov 25, 2014	64.16	64.33	64.02	64.26
3332	AMEX	EFA	Mon, Nov 24, 2014	64.06	64.16	63.93	64.15
3331	AMEX	EFA	Fri, Nov 21, 2014	64.02	64.06	63.57	63.78
3330	AMEX	EFA	Thu, Nov 20, 2014	62.97	63.40	62.95	63.23
3329	AMEX	EFA	Wed, Nov 19, 2014	63.63	63.83	63.34	63.61
3328	AMEX	EFA	Tue, Nov 18, 2014	63.58	63.91	63.54	63.80
3327	AMEX	EFA	Mon, Nov 17, 2014	62.84	63.17	62.81	63.11
3326	AMEX	EFA	Fri, Nov 14, 2014	62.88	63.39	62.87	63.36
3325	AMEX	EFA	Thu, Nov 13, 2014	63.04	63.40	63.03	63.28
3324	AMEX	EFA	Wed, Nov 12, 2014	62.81	63.08	62.80	62.97
3323	AMEX	EFA	Tue, Nov 11, 2014	63.29	63.58	63.16	63.51
3322	AMEX	EFA	Mon, Nov 10, 2014	63.09	63.20	62.90	63.13
3321	AMEX	EFA	Fri, Nov 7, 2014	62.61	62.87	62.38	62.85
3320	AMEX	EFA	Thu, Nov 6, 2014	63.02	63.18	62.66	62.82
3319	AMEX	EFA	Wed, Nov 5, 2014	63.18	63.25	62.88	63.16
3318	AMEX	EFA	Tue, Nov 4, 2014	62.94	63.07	62.66	63.04
3317	AMEX	EFA	Mon, Nov 3, 2014	63.52	63.61	63.20	63.40
3316	AMEX	EFA	Fri, Oct 31, 2014	63.71	63.98	63.53	63.95
3315	AMEX	EFA	Thu, Oct 30, 2014	62.14	62.98	62.08	62.79
3314	AMEX	EFA	Wed, Oct 29, 2014	63.00	63.12	62.14	62.34
3313	AMEX	EFA	Tue, Oct 28, 2014	62.53	62.83	62.45	62.82
3312	AMEX	EFA	Mon, Oct 27, 2014	61.68	62.16	61.59	61.88
3311	AMEX	EFA	Fri, Oct 24, 2014	62.06	62.25	61.87	62.23
3310	AMEX	EFA	Thu, Oct 23, 2014	61.82	62.21	61.75	61.89
3309	AMEX	EFA	Wed, Oct 22, 2014	61.71	61.88	61.25	61.30
3308	AMEX	EFA	Tue, Oct 21, 2014	61.34	61.80	61.29	61.75
3307	AMEX	EFA	Mon, Oct 20, 2014	60.57	61.12	60.55	61.02
3306	AMEX	EFA	Fri, Oct 17, 2014	60.46	60.80	60.28	60.64
3305	AMEX	EFA	Thu, Oct 16, 2014	58.68	60.09	58.61	59.53
3304	AMEX	EFA	Wed, Oct 15, 2014	60.05	60.16	58.97	60.09
3303	AMEX	EFA	Tue, Oct 14, 2014	60.74	60.95	60.34	60.45
3302	AMEX	EFA	Mon, Oct 13, 2014	61.05	61.20	60.28	60.30
3301	AMEX	EFA	Fri, Oct 10, 2014	61.01	61.18	60.36	60.38
3300	AMEX	EFA	Thu, Oct 9, 2014	62.38	62.51	61.23	61.30
3299	AMEX	EFA	Wed, Oct 8, 2014	62.08	63.09	61.85	62.99
3298	AMEX	EFA	Tue, Oct 7, 2014	62.66	62.69	62.00	62.01
3297	AMEX	EFA	Mon, Oct 6, 2014	63.02	63.17	62.67	63.08
3296	AMEX	EFA	Fri, Oct 3, 2014	62.59	62.76	62.43	62.68
3295	AMEX	EFA	Thu, Oct 2, 2014	63.01	63.08	62.10	62.68
3294	AMEX	EFA	Wed, Oct 1, 2014	63.75	63.83	63.23	63.36
3293	AMEX	EFA	Tue, Sep 30, 2014	63.99	64.33	63.85	64.12
3292	AMEX	EFA	Mon, Sep 29, 2014	64.08	64.35	63.99	64.17
3291	AMEX	EFA	Fri, Sep 26, 2014	64.71	64.97	64.55	64.77
3290	AMEX	EFA	Thu, Sep 25, 2014	65.12	65.12	64.43	64.50
3289	AMEX	EFA	Wed, Sep 24, 2014	65.14	65.51	64.95	65.46
3288	AMEX	EFA	Tue, Sep 23, 2014	65.24	65.44	65.05	65.13
3287	AMEX	EFA	Mon, Sep 22, 2014	65.89	65.90	65.53	65.68
3286	AMEX	EFA	Fri, Sep 19, 2014	66.29	66.31	65.92	65.97
3285	AMEX	EFA	Thu, Sep 18, 2014	66.06	66.26	66.05	66.20
3284	AMEX	EFA	Wed, Sep 17, 2014	65.97	66.10	65.53	65.69
3283	AMEX	EFA	Tue, Sep 16, 2014	65.53	66.25	65.51	66.16
3282	AMEX	EFA	Mon, Sep 15, 2014	65.93	65.97	65.76	65.88
3281	AMEX	EFA	Fri, Sep 12, 2014	66.05	66.10	65.84	66.02
3280	AMEX	EFA	Thu, Sep 11, 2014	66.01	66.14	65.84	66.11
3279	AMEX	EFA	Wed, Sep 10, 2014	66.10	66.48	66.03	66.48
3278	AMEX	EFA	Tue, Sep 9, 2014	66.21	66.21	65.88	66.10
3277	AMEX	EFA	Mon, Sep 8, 2014	66.50	66.61	66.16	66.29
3276	AMEX	EFA	Fri, Sep 5, 2014	66.80	67.02	66.64	67.00
3275	AMEX	EFA	Thu, Sep 4, 2014	67.22	67.41	66.83	66.99
3274	AMEX	EFA	Wed, Sep 3, 2014	67.45	67.47	67.19	67.31
3273	AMEX	EFA	Tue, Sep 2, 2014	66.91	66.91	66.61	66.84
3272	AMEX	EFA	Fri, Aug 29, 2014	66.72	66.77	66.46	66.71
3271	AMEX	EFA	Thu, Aug 28, 2014	66.63	66.79	66.57	66.74
3270	AMEX	EFA	Wed, Aug 27, 2014	67.19	67.20	66.97	67.04
3269	AMEX	EFA	Tue, Aug 26, 2014	66.98	67.19	66.89	66.91
3268	AMEX	EFA	Mon, Aug 25, 2014	66.78	67.08	66.74	66.90
3267	AMEX	EFA	Fri, Aug 22, 2014	66.60	66.65	66.24	66.47
3266	AMEX	EFA	Thu, Aug 21, 2014	66.69	66.89	66.65	66.79
3265	AMEX	EFA	Wed, Aug 20, 2014	66.33	66.60	66.32	66.51
3264	AMEX	EFA	Tue, Aug 19, 2014	66.59	66.72	66.56	66.72
3263	AMEX	EFA	Mon, Aug 18, 2014	66.43	66.59	66.39	66.56
3262	AMEX	EFA	Fri, Aug 15, 2014	66.51	66.62	65.60	66.13
3261	AMEX	EFA	Thu, Aug 14, 2014	66.10	66.21	66.00	66.20
3260	AMEX	EFA	Wed, Aug 13, 2014	65.87	65.99	65.72	65.85
3259	AMEX	EFA	Tue, Aug 12, 2014	65.43	65.58	65.32	65.48
3258	AMEX	EFA	Mon, Aug 11, 2014	65.57	65.70	65.47	65.53
3257	AMEX	EFA	Fri, Aug 8, 2014	64.84	65.32	64.71	65.28
3256	AMEX	EFA	Thu, Aug 7, 2014	65.57	65.64	64.73	64.90
3255	AMEX	EFA	Wed, Aug 6, 2014	65.09	65.61	65.08	65.43
3254	AMEX	EFA	Tue, Aug 5, 2014	66.07	66.12	65.46	65.59
3253	AMEX	EFA	Mon, Aug 4, 2014	66.41	66.56	66.03	66.44
3252	AMEX	EFA	Fri, Aug 1, 2014	66.32	66.57	66.00	66.13
3251	AMEX	EFA	Thu, Jul 31, 2014	67.03	67.12	66.52	66.59
3250	AMEX	EFA	Wed, Jul 30, 2014	67.82	67.96	67.46	67.72
3249	AMEX	EFA	Tue, Jul 29, 2014	68.15	68.19	67.78	67.82
3248	AMEX	EFA	Mon, Jul 28, 2014	67.96	68.06	67.58	67.96
3247	AMEX	EFA	Fri, Jul 25, 2014	68.11	68.15	67.69	67.95
3246	AMEX	EFA	Thu, Jul 24, 2014	68.26	68.32	68.14	68.23
3245	AMEX	EFA	Wed, Jul 23, 2014	68.20	68.20	68.00	68.07
3244	AMEX	EFA	Tue, Jul 22, 2014	67.99	68.06	67.89	67.93
3243	AMEX	EFA	Mon, Jul 21, 2014	67.46	67.67	67.32	67.63
3242	AMEX	EFA	Fri, Jul 18, 2014	67.52	67.99	67.48	67.88
3241	AMEX	EFA	Thu, Jul 17, 2014	67.82	68.10	67.31	67.35
3240	AMEX	EFA	Wed, Jul 16, 2014	68.28	68.32	68.12	68.22
3239	AMEX	EFA	Tue, Jul 15, 2014	68.03	68.09	67.52	67.80
3238	AMEX	EFA	Mon, Jul 14, 2014	68.11	68.12	67.94	67.97
3237	AMEX	EFA	Fri, Jul 11, 2014	67.34	67.52	67.17	67.47
3236	AMEX	EFA	Thu, Jul 10, 2014	66.96	67.45	66.92	67.43
3235	AMEX	EFA	Wed, Jul 9, 2014	67.89	68.27	67.85	68.18
3234	AMEX	EFA	Tue, Jul 8, 2014	68.28	68.29	67.78	67.96
3233	AMEX	EFA	Mon, Jul 7, 2014	68.69	68.79	68.58	68.68
3232	AMEX	EFA	Thu, Jul 3, 2014	69.06	69.29	69.03	69.22
3231	AMEX	EFA	Wed, Jul 2, 2014	68.95	69.09	68.87	69.08
3230	AMEX	EFA	Tue, Jul 1, 2014	68.72	69.08	68.68	68.97
3229	AMEX	EFA	Mon, Jun 30, 2014	68.16	68.44	68.15	68.37
3228	AMEX	EFA	Fri, Jun 27, 2014	68.04	68.34	67.97	68.31
3227	AMEX	EFA	Thu, Jun 26, 2014	68.12	68.28	67.67	68.27
3226	AMEX	EFA	Wed, Jun 25, 2014	67.89	68.28	67.88	68.22
3225	AMEX	EFA	Tue, Jun 24, 2014	70.21	70.28	69.84	69.92
3224	AMEX	EFA	Mon, Jun 23, 2014	70.23	70.39	70.04	70.36
3223	AMEX	EFA	Fri, Jun 20, 2014	70.57	70.61	70.42	70.55
3222	AMEX	EFA	Thu, Jun 19, 2014	70.73	70.79	70.54	70.67
3221	AMEX	EFA	Wed, Jun 18, 2014	69.77	70.31	69.54	70.29
3220	AMEX	EFA	Tue, Jun 17, 2014	69.41	69.70	69.39	69.69
3219	AMEX	EFA	Mon, Jun 16, 2014	69.60	69.81	69.56	69.74
3218	AMEX	EFA	Fri, Jun 13, 2014	69.72	69.86	69.55	69.72
3217	AMEX	EFA	Thu, Jun 12, 2014	69.87	69.94	69.55	69.67
3216	AMEX	EFA	Wed, Jun 11, 2014	69.69	69.78	69.57	69.65
3215	AMEX	EFA	Tue, Jun 10, 2014	69.85	70.00	69.74	70.00
3214	AMEX	EFA	Mon, Jun 9, 2014	69.95	70.19	69.92	70.15
3213	AMEX	EFA	Fri, Jun 6, 2014	70.02	70.22	69.91	70.22
3212	AMEX	EFA	Thu, Jun 5, 2014	69.56	69.90	69.31	69.84
3211	AMEX	EFA	Wed, Jun 4, 2014	69.23	69.43	69.16	69.36
3210	AMEX	EFA	Tue, Jun 3, 2014	69.32	69.41	69.29	69.38
3209	AMEX	EFA	Mon, Jun 2, 2014	69.64	69.64	69.40	69.55
3208	AMEX	EFA	Fri, May 30, 2014	69.32	69.45	69.26	69.41
3207	AMEX	EFA	Thu, May 29, 2014	69.28	69.40	69.14	69.40
3206	AMEX	EFA	Wed, May 28, 2014	69.02	69.06	68.85	68.98
3205	AMEX	EFA	Tue, May 27, 2014	69.22	69.26	68.98	69.21
3204	AMEX	EFA	Fri, May 23, 2014	68.49	68.79	68.49	68.72
3203	AMEX	EFA	Thu, May 22, 2014	68.46	68.61	68.41	68.54
3202	AMEX	EFA	Wed, May 21, 2014	68.20	68.47	68.17	68.45
3201	AMEX	EFA	Tue, May 20, 2014	68.11	68.15	67.72	67.92
3200	AMEX	EFA	Mon, May 19, 2014	68.12	68.40	68.10	68.35
3199	AMEX	EFA	Fri, May 16, 2014	68.35	68.49	68.23	68.49
3198	AMEX	EFA	Thu, May 15, 2014	68.49	68.53	68.08	68.34
3197	AMEX	EFA	Wed, May 14, 2014	68.75	68.90	68.55	68.64
3196	AMEX	EFA	Tue, May 13, 2014	68.77	68.80	68.61	68.77
3195	AMEX	EFA	Mon, May 12, 2014	68.48	68.69	68.42	68.67
3194	AMEX	EFA	Fri, May 9, 2014	68.27	68.32	67.98	68.22
3193	AMEX	EFA	Thu, May 8, 2014	68.41	68.64	68.23	68.32
3192	AMEX	EFA	Wed, May 7, 2014	68.21	68.35	67.95	68.31
3191	AMEX	EFA	Tue, May 6, 2014	68.36	68.40	68.16	68.23
3190	AMEX	EFA	Mon, May 5, 2014	67.90	68.38	67.76	68.35
3189	AMEX	EFA	Fri, May 2, 2014	68.26	68.54	68.19	68.40
3188	AMEX	EFA	Thu, May 1, 2014	68.39	68.62	68.30	68.51
3187	AMEX	EFA	Wed, Apr 30, 2014	68.05	68.40	67.96	68.32
3186	AMEX	EFA	Tue, Apr 29, 2014	67.96	68.19	67.89	68.05
3185	AMEX	EFA	Mon, Apr 28, 2014	67.62	67.78	67.14	67.61
3184	AMEX	EFA	Fri, Apr 25, 2014	67.61	67.63	67.20	67.40
3183	AMEX	EFA	Thu, Apr 24, 2014	67.72	67.79	67.28	67.73
3182	AMEX	EFA	Wed, Apr 23, 2014	67.84	67.84	67.63	67.73
3181	AMEX	EFA	Tue, Apr 22, 2014	67.83	67.97	67.76	67.90
3180	AMEX	EFA	Mon, Apr 21, 2014	67.53	67.65	67.41	67.62
3179	AMEX	EFA	Thu, Apr 17, 2014	67.28	67.64	67.13	67.53
3178	AMEX	EFA	Wed, Apr 16, 2014	66.91	67.21	66.73	67.20
3177	AMEX	EFA	Tue, Apr 15, 2014	66.53	66.63	65.68	66.36
3176	AMEX	EFA	Mon, Apr 14, 2014	66.60	66.76	66.32	66.64
3175	AMEX	EFA	Fri, Apr 11, 2014	66.35	66.76	66.25	66.26
3174	AMEX	EFA	Thu, Apr 10, 2014	67.55	67.62	66.60	66.66
3173	AMEX	EFA	Wed, Apr 9, 2014	67.55	67.90	67.27	67.86
3172	AMEX	EFA	Tue, Apr 8, 2014	66.79	67.14	66.73	67.00
3171	AMEX	EFA	Mon, Apr 7, 2014	67.26	67.36	66.89	67.04
3170	AMEX	EFA	Fri, Apr 4, 2014	67.84	67.95	67.26	67.36
3169	AMEX	EFA	Thu, Apr 3, 2014	67.68	67.77	67.39	67.58
3168	AMEX	EFA	Wed, Apr 2, 2014	67.64	67.90	67.56	67.76
3167	AMEX	EFA	Tue, Apr 1, 2014	67.60	67.67	67.44	67.63
3166	AMEX	EFA	Mon, Mar 31, 2014	67.37	67.47	67.14	67.20
3165	AMEX	EFA	Fri, Mar 28, 2014	66.86	67.06	66.80	66.86
3164	AMEX	EFA	Thu, Mar 27, 2014	66.28	66.49	66.14	66.37
3163	AMEX	EFA	Wed, Mar 26, 2014	66.57	66.60	66.02	66.03
3162	AMEX	EFA	Tue, Mar 25, 2014	65.83	66.19	65.63	66.04
3161	AMEX	EFA	Mon, Mar 24, 2014	65.61	65.65	64.93	65.33
3160	AMEX	EFA	Fri, Mar 21, 2014	65.61	65.81	65.12	65.16
3159	AMEX	EFA	Thu, Mar 20, 2014	64.96	65.42	64.82	65.29
3158	AMEX	EFA	Wed, Mar 19, 2014	66.28	66.31	65.12	65.54
3157	AMEX	EFA	Tue, Mar 18, 2014	65.99	66.48	65.98	66.35
3156	AMEX	EFA	Mon, Mar 17, 2014	65.63	66.02	65.60	65.94
3155	AMEX	EFA	Fri, Mar 14, 2014	64.87	65.43	64.87	65.12
3154	AMEX	EFA	Thu, Mar 13, 2014	66.64	66.69	65.14	65.26
3153	AMEX	EFA	Wed, Mar 12, 2014	66.18	66.60	66.01	66.50
3152	AMEX	EFA	Tue, Mar 11, 2014	67.11	67.34	66.68	66.75
3151	AMEX	EFA	Mon, Mar 10, 2014	67.21	67.29	66.83	67.24
3150	AMEX	EFA	Fri, Mar 7, 2014	67.91	67.96	67.32	67.66
3149	AMEX	EFA	Thu, Mar 6, 2014	68.02	68.19	67.93	68.03
3148	AMEX	EFA	Wed, Mar 5, 2014	67.29	67.46	67.21	67.33
3147	AMEX	EFA	Tue, Mar 4, 2014	67.40	67.49	67.29	67.39
3146	AMEX	EFA	Mon, Mar 3, 2014	66.38	66.54	65.91	66.08
3145	AMEX	EFA	Fri, Feb 28, 2014	67.50	67.87	67.30	67.51
3144	AMEX	EFA	Thu, Feb 27, 2014	66.98	67.41	66.85	67.39
3143	AMEX	EFA	Wed, Feb 26, 2014	67.26	67.33	66.94	67.16
3142	AMEX	EFA	Tue, Feb 25, 2014	67.57	67.76	67.27	67.39
3141	AMEX	EFA	Mon, Feb 24, 2014	67.22	67.87	67.19	67.55
3140	AMEX	EFA	Fri, Feb 21, 2014	67.15	67.33	66.96	66.97
3139	AMEX	EFA	Thu, Feb 20, 2014	66.54	66.93	66.40	66.84
3138	AMEX	EFA	Wed, Feb 19, 2014	66.92	67.22	66.57	66.61
3137	AMEX	EFA	Tue, Feb 18, 2014	66.94	67.14	66.76	67.06
3136	AMEX	EFA	Fri, Feb 14, 2014	66.17	66.56	66.10	66.49
3135	AMEX	EFA	Thu, Feb 13, 2014	65.46	66.28	65.43	66.24
3134	AMEX	EFA	Wed, Feb 12, 2014	65.95	66.11	65.85	66.04
3133	AMEX	EFA	Tue, Feb 11, 2014	65.27	66.05	65.25	65.93
3132	AMEX	EFA	Mon, Feb 10, 2014	64.93	64.94	64.75	64.90
3131	AMEX	EFA	Fri, Feb 7, 2014	64.62	65.13	64.47	65.12
3130	AMEX	EFA	Thu, Feb 6, 2014	63.72	64.31	63.71	64.28
3129	AMEX	EFA	Wed, Feb 5, 2014	63.00	63.21	62.76	63.16
3128	AMEX	EFA	Tue, Feb 4, 2014	62.77	63.07	62.58	63.03
3127	AMEX	EFA	Mon, Feb 3, 2014	63.54	63.62	62.28	62.31
3126	AMEX	EFA	Fri, Jan 31, 2014	63.33	64.02	63.31	63.61
3125	AMEX	EFA	Thu, Jan 30, 2014	64.66	64.81	64.38	64.71
3124	AMEX	EFA	Wed, Jan 29, 2014	64.26	64.72	64.19	64.38
3123	AMEX	EFA	Tue, Jan 28, 2014	64.86	65.18	64.83	65.11
3122	AMEX	EFA	Mon, Jan 27, 2014	64.88	64.93	64.15	64.55
3121	AMEX	EFA	Fri, Jan 24, 2014	65.70	65.70	64.85	64.85
3120	AMEX	EFA	Thu, Jan 23, 2014	66.89	66.91	66.41	66.68
3119	AMEX	EFA	Wed, Jan 22, 2014	67.11	67.17	66.95	67.13
3118	AMEX	EFA	Tue, Jan 21, 2014	67.20	67.22	66.82	67.13
3117	AMEX	EFA	Fri, Jan 17, 2014	66.98	67.03	66.71	66.81
3116	AMEX	EFA	Thu, Jan 16, 2014	66.93	67.01	66.70	67.01
3115	AMEX	EFA	Wed, Jan 15, 2014	66.73	67.08	66.69	67.04
3114	AMEX	EFA	Tue, Jan 14, 2014	66.42	66.81	66.22	66.76
3113	AMEX	EFA	Mon, Jan 13, 2014	66.52	66.68	66.11	66.23
3112	AMEX	EFA	Fri, Jan 10, 2014	66.50	66.85	66.43	66.81
3111	AMEX	EFA	Thu, Jan 9, 2014	66.28	66.28	65.80	66.20
3110	AMEX	EFA	Wed, Jan 8, 2014	66.32	66.37	66.10	66.25
3109	AMEX	EFA	Tue, Jan 7, 2014	66.17	66.35	66.13	66.27
3108	AMEX	EFA	Mon, Jan 6, 2014	66.05	66.11	65.84	65.90
3107	AMEX	EFA	Fri, Jan 3, 2014	66.02	66.19	65.87	65.98
3106	AMEX	EFA	Thu, Jan 2, 2014	66.23	66.27	65.74	65.91
3105	AMEX	EFA	Tue, Dec 31, 2013	67.04	67.36	67.00	67.10
3104	AMEX	EFA	Mon, Dec 30, 2013	66.74	66.91	66.68	66.85
3103	AMEX	EFA	Fri, Dec 27, 2013	66.76	66.77	66.51	66.57
3102	AMEX	EFA	Thu, Dec 26, 2013	66.16	66.28	66.15	66.23
3101	AMEX	EFA	Tue, Dec 24, 2013	65.63	65.87	65.56	65.87
3100	AMEX	EFA	Mon, Dec 23, 2013	65.49	65.76	65.40	65.74
3099	AMEX	EFA	Fri, Dec 20, 2013	64.91	65.18	64.88	65.07
3098	AMEX	EFA	Thu, Dec 19, 2013	64.49	64.81	64.42	64.70
3097	AMEX	EFA	Wed, Dec 18, 2013	64.22	64.86	63.50	64.70
3096	AMEX	EFA	Tue, Dec 17, 2013	64.36	64.38	64.08	64.25
3095	AMEX	EFA	Mon, Dec 16, 2013	64.51	64.73	64.47	64.53
3094	AMEX	EFA	Fri, Dec 13, 2013	64.10	64.15	63.85	64.07
3093	AMEX	EFA	Thu, Dec 12, 2013	64.28	64.34	63.95	64.11
3092	AMEX	EFA	Wed, Dec 11, 2013	65.20	65.21	64.55	64.58
3091	AMEX	EFA	Tue, Dec 10, 2013	65.15	65.29	65.00	65.19
3090	AMEX	EFA	Mon, Dec 9, 2013	65.25	65.41	65.21	65.30
3089	AMEX	EFA	Fri, Dec 6, 2013	65.13	65.40	65.01	65.37
3088	AMEX	EFA	Thu, Dec 5, 2013	64.73	64.87	64.48	64.57
3087	AMEX	EFA	Wed, Dec 4, 2013	64.53	65.00	64.52	64.94
3086	AMEX	EFA	Tue, Dec 3, 2013	65.42	65.54	65.09	65.29
3085	AMEX	EFA	Mon, Dec 2, 2013	66.01	66.11	65.74	65.75
3084	AMEX	EFA	Fri, Nov 29, 2013	66.52	66.58	66.24	66.24
3083	AMEX	EFA	Wed, Nov 27, 2013	66.18	66.29	66.03	66.11
3082	AMEX	EFA	Tue, Nov 26, 2013	65.82	66.01	65.75	65.95
3081	AMEX	EFA	Mon, Nov 25, 2013	66.10	66.11	65.87	65.95
3080	AMEX	EFA	Fri, Nov 22, 2013	65.95	66.23	65.91	66.15
3079	AMEX	EFA	Thu, Nov 21, 2013	65.77	65.97	65.66	65.96
3078	AMEX	EFA	Wed, Nov 20, 2013	66.08	66.22	65.38	65.55
3077	AMEX	EFA	Tue, Nov 19, 2013	66.02	66.20	65.88	66.01
3076	AMEX	EFA	Mon, Nov 18, 2013	66.56	66.60	66.09	66.18
3075	AMEX	EFA	Fri, Nov 15, 2013	66.03	66.32	65.96	66.18
3074	AMEX	EFA	Thu, Nov 14, 2013	65.35	65.73	65.29	65.65
3073	AMEX	EFA	Wed, Nov 13, 2013	64.64	65.42	64.62	65.35
3072	AMEX	EFA	Tue, Nov 12, 2013	65.18	65.32	64.97	65.14
3071	AMEX	EFA	Mon, Nov 11, 2013	65.24	65.37	65.16	65.36
3070	AMEX	EFA	Fri, Nov 8, 2013	64.70	65.24	64.69	65.22
3069	AMEX	EFA	Thu, Nov 7, 2013	65.62	65.67	64.76	64.84
3068	AMEX	EFA	Wed, Nov 6, 2013	65.89	66.05	65.75	65.88
3067	AMEX	EFA	Tue, Nov 5, 2013	65.20	65.42	64.99	65.31
3066	AMEX	EFA	Mon, Nov 4, 2013	65.68	65.88	65.55	65.88
3065	AMEX	EFA	Fri, Nov 1, 2013	65.53	65.59	65.19	65.56
3064	AMEX	EFA	Thu, Oct 31, 2013	66.07	66.25	65.78	65.88
3063	AMEX	EFA	Wed, Oct 30, 2013	66.56	66.59	65.92	66.25
3062	AMEX	EFA	Tue, Oct 29, 2013	66.41	66.51	66.31	66.49
3061	AMEX	EFA	Mon, Oct 28, 2013	66.28	66.48	66.19	66.35
3060	AMEX	EFA	Fri, Oct 25, 2013	66.45	66.47	66.28	66.46
3059	AMEX	EFA	Thu, Oct 24, 2013	66.56	66.69	66.40	66.65
3058	AMEX	EFA	Wed, Oct 23, 2013	66.21	66.25	65.97	66.19
3057	AMEX	EFA	Tue, Oct 22, 2013	66.52	66.96	66.52	66.84
3056	AMEX	EFA	Mon, Oct 21, 2013	65.99	66.18	65.93	66.18
3055	AMEX	EFA	Fri, Oct 18, 2013	65.89	66.11	65.78	66.08
3054	AMEX	EFA	Thu, Oct 17, 2013	65.20	65.72	65.13	65.69
3053	AMEX	EFA	Wed, Oct 16, 2013	64.54	64.85	64.49	64.84
3052	AMEX	EFA	Tue, Oct 15, 2013	64.40	64.52	64.28	64.35
3051	AMEX	EFA	Mon, Oct 14, 2013	64.17	64.71	64.12	64.66
3050	AMEX	EFA	Fri, Oct 11, 2013	64.11	64.47	64.07	64.44
3049	AMEX	EFA	Thu, Oct 10, 2013	63.51	64.20	63.50	64.10
3048	AMEX	EFA	Wed, Oct 9, 2013	62.93	63.09	62.54	62.97
3047	AMEX	EFA	Tue, Oct 8, 2013	63.22	63.31	62.68	62.70
3046	AMEX	EFA	Mon, Oct 7, 2013	63.06	63.49	63.04	63.19
3045	AMEX	EFA	Fri, Oct 4, 2013	63.61	63.92	63.58	63.85
3044	AMEX	EFA	Thu, Oct 3, 2013	63.99	64.03	63.59	63.70
3043	AMEX	EFA	Wed, Oct 2, 2013	63.91	64.16	63.59	64.12
3042	AMEX	EFA	Tue, Oct 1, 2013	63.87	64.30	63.75	64.14
3041	AMEX	EFA	Mon, Sep 30, 2013	63.61	63.97	63.55	63.80
3040	AMEX	EFA	Fri, Sep 27, 2013	64.19	64.42	64.13	64.26
3039	AMEX	EFA	Thu, Sep 26, 2013	64.30	64.59	64.25	64.49
3038	AMEX	EFA	Wed, Sep 25, 2013	64.11	64.36	64.01	64.22
3037	AMEX	EFA	Tue, Sep 24, 2013	64.20	64.41	63.98	64.15
3036	AMEX	EFA	Mon, Sep 23, 2013	64.29	64.36	63.96	64.25
3035	AMEX	EFA	Fri, Sep 20, 2013	64.63	64.63	64.24	64.27
3034	AMEX	EFA	Thu, Sep 19, 2013	65.07	65.08	64.65	64.74
3033	AMEX	EFA	Wed, Sep 18, 2013	63.41	65.11	63.24	65.05
3032	AMEX	EFA	Tue, Sep 17, 2013	63.17	63.36	63.17	63.36
3031	AMEX	EFA	Mon, Sep 16, 2013	63.65	63.65	63.27	63.32
3030	AMEX	EFA	Fri, Sep 13, 2013	62.61	62.84	62.43	62.83
3029	AMEX	EFA	Thu, Sep 12, 2013	62.57	62.82	62.52	62.53
3028	AMEX	EFA	Wed, Sep 11, 2013	62.42	62.91	62.41	62.89
3027	AMEX	EFA	Tue, Sep 10, 2013	62.48	62.70	62.41	62.67
3026	AMEX	EFA	Mon, Sep 9, 2013	61.49	62.00	61.49	61.97
3025	AMEX	EFA	Fri, Sep 6, 2013	61.06	61.31	60.65	61.13
3024	AMEX	EFA	Thu, Sep 5, 2013	60.59	60.86	60.58	60.80
3023	AMEX	EFA	Wed, Sep 4, 2013	60.21	60.94	60.15	60.85
3022	AMEX	EFA	Tue, Sep 3, 2013	60.51	60.60	60.04	60.31
3021	AMEX	EFA	Fri, Aug 30, 2013	59.62	59.64	59.16	59.17
3020	AMEX	EFA	Thu, Aug 29, 2013	59.86	60.17	59.80	59.91
3019	AMEX	EFA	Wed, Aug 28, 2013	59.75	60.22	59.68	60.01
3018	AMEX	EFA	Tue, Aug 27, 2013	60.43	60.63	60.04	60.08
3017	AMEX	EFA	Mon, Aug 26, 2013	61.28	61.40	61.11	61.12
3016	AMEX	EFA	Fri, Aug 23, 2013	61.38	61.58	61.21	61.57
3015	AMEX	EFA	Thu, Aug 22, 2013	60.90	61.14	60.88	61.04
3014	AMEX	EFA	Wed, Aug 21, 2013	60.77	61.00	60.23	60.45
3013	AMEX	EFA	Tue, Aug 20, 2013	61.03	61.33	60.92	61.17
3012	AMEX	EFA	Mon, Aug 19, 2013	61.62	61.66	61.21	61.25
3011	AMEX	EFA	Fri, Aug 16, 2013	61.71	61.83	61.59	61.69
3010	AMEX	EFA	Thu, Aug 15, 2013	61.33	61.67	60.94	61.58
3009	AMEX	EFA	Wed, Aug 14, 2013	62.10	62.19	61.99	62.10
3008	AMEX	EFA	Tue, Aug 13, 2013	61.83	62.14	61.49	62.07
3007	AMEX	EFA	Mon, Aug 12, 2013	61.51	61.73	61.50	61.67
3006	AMEX	EFA	Fri, Aug 9, 2013	61.65	61.94	61.61	61.84
3005	AMEX	EFA	Thu, Aug 8, 2013	61.52	61.83	61.34	61.74
3004	AMEX	EFA	Wed, Aug 7, 2013	61.20	61.31	61.10	61.18
3003	AMEX	EFA	Tue, Aug 6, 2013	61.69	61.75	61.30	61.45
3002	AMEX	EFA	Mon, Aug 5, 2013	61.40	61.56	61.23	61.54
3001	AMEX	EFA	Fri, Aug 2, 2013	61.23	61.67	61.21	61.67
3000	AMEX	EFA	Thu, Aug 1, 2013	61.12	61.26	60.96	61.17
2999	AMEX	EFA	Wed, Jul 31, 2013	60.06	60.75	60.06	60.35
2998	AMEX	EFA	Tue, Jul 30, 2013	60.47	60.51	60.03	60.21
2997	AMEX	EFA	Mon, Jul 29, 2013	60.24	60.35	60.12	60.22
2996	AMEX	EFA	Fri, Jul 26, 2013	60.63	60.80	60.30	60.80
2995	AMEX	EFA	Thu, Jul 25, 2013	60.50	61.21	60.49	61.18
2994	AMEX	EFA	Wed, Jul 24, 2013	61.37	61.38	60.81	61.06
2993	AMEX	EFA	Tue, Jul 23, 2013	61.21	61.26	60.95	61.14
2992	AMEX	EFA	Mon, Jul 22, 2013	60.81	61.07	60.78	61.01
2991	AMEX	EFA	Fri, Jul 19, 2013	60.51	60.77	60.40	60.67
2990	AMEX	EFA	Thu, Jul 18, 2013	60.49	60.78	60.11	60.72
2989	AMEX	EFA	Wed, Jul 17, 2013	60.62	60.62	60.18	60.32
2988	AMEX	EFA	Tue, Jul 16, 2013	60.13	60.23	59.98	60.14
2987	AMEX	EFA	Mon, Jul 15, 2013	60.03	60.19	59.93	60.18
2986	AMEX	EFA	Fri, Jul 12, 2013	59.77	59.92	59.63	59.81
2985	AMEX	EFA	Thu, Jul 11, 2013	59.78	60.27	59.54	60.21
2984	AMEX	EFA	Wed, Jul 10, 2013	58.51	59.11	58.45	58.69
2983	AMEX	EFA	Tue, Jul 9, 2013	58.64	58.64	58.16	58.52
2982	AMEX	EFA	Mon, Jul 8, 2013	58.05	58.32	58.00	58.20
2981	AMEX	EFA	Fri, Jul 5, 2013	57.96	57.98	57.41	57.84
2980	AMEX	EFA	Wed, Jul 3, 2013	57.11	57.68	57.02	57.57
2979	AMEX	EFA	Tue, Jul 2, 2013	57.78	58.09	57.33	57.55
2978	AMEX	EFA	Mon, Jul 1, 2013	57.81	58.08	57.75	57.84
2977	AMEX	EFA	Fri, Jun 28, 2013	57.31	57.60	57.09	57.30
2976	AMEX	EFA	Thu, Jun 27, 2013	57.33	57.71	57.33	57.41
2975	AMEX	EFA	Wed, Jun 26, 2013	58.03	58.18	57.78	57.99
2974	AMEX	EFA	Tue, Jun 25, 2013	57.53	57.85	57.10	57.76
2973	AMEX	EFA	Mon, Jun 24, 2013	56.74	57.33	56.44	57.03
2972	AMEX	EFA	Fri, Jun 21, 2013	58.42	58.48	57.43	57.94
2971	AMEX	EFA	Thu, Jun 20, 2013	58.71	58.74	57.66	57.75
2970	AMEX	EFA	Wed, Jun 19, 2013	61.04	61.18	59.94	59.95
2969	AMEX	EFA	Tue, Jun 18, 2013	60.87	61.20	60.85	61.09
2968	AMEX	EFA	Mon, Jun 17, 2013	60.87	61.05	60.30	60.66
2967	AMEX	EFA	Fri, Jun 14, 2013	60.01	60.33	59.61	59.80
2966	AMEX	EFA	Thu, Jun 13, 2013	59.69	60.57	59.59	60.46
2965	AMEX	EFA	Wed, Jun 12, 2013	60.30	60.36	59.47	59.55
2964	AMEX	EFA	Tue, Jun 11, 2013	59.48	59.95	59.35	59.62
2963	AMEX	EFA	Mon, Jun 10, 2013	60.47	60.49	60.13	60.36
2962	AMEX	EFA	Fri, Jun 7, 2013	59.54	60.31	59.40	60.30
2961	AMEX	EFA	Thu, Jun 6, 2013	59.16	59.53	58.87	59.50
2960	AMEX	EFA	Wed, Jun 5, 2013	59.83	59.85	59.15	59.17
2959	AMEX	EFA	Tue, Jun 4, 2013	60.79	60.89	60.20	60.52
2958	AMEX	EFA	Mon, Jun 3, 2013	60.08	60.51	59.77	60.30
2957	AMEX	EFA	Fri, May 31, 2013	60.51	60.65	60.03	60.07
2956	AMEX	EFA	Thu, May 30, 2013	61.03	61.45	60.99	61.26
2955	AMEX	EFA	Wed, May 29, 2013	61.08	61.16	60.73	61.02
2954	AMEX	EFA	Tue, May 28, 2013	61.97	62.16	61.47	61.61
2953	AMEX	EFA	Fri, May 24, 2013	61.17	61.47	60.99	61.45
2952	AMEX	EFA	Thu, May 23, 2013	61.33	62.01	60.99	61.99
2951	AMEX	EFA	Wed, May 22, 2013	63.54	64.14	62.70	62.89
2950	AMEX	EFA	Tue, May 21, 2013	63.15	63.66	63.03	63.53
2949	AMEX	EFA	Mon, May 20, 2013	63.08	63.44	63.07	63.40
2948	AMEX	EFA	Fri, May 17, 2013	62.65	63.07	62.59	63.05
2947	AMEX	EFA	Thu, May 16, 2013	62.73	62.95	62.49	62.62
2946	AMEX	EFA	Wed, May 15, 2013	62.69	63.07	62.68	63.05
2945	AMEX	EFA	Tue, May 14, 2013	62.56	62.89	62.55	62.78
2944	AMEX	EFA	Mon, May 13, 2013	62.62	62.70	62.46	62.66
2943	AMEX	EFA	Fri, May 10, 2013	62.55	62.72	62.34	62.69
2942	AMEX	EFA	Thu, May 9, 2013	62.90	62.96	62.37	62.62
2941	AMEX	EFA	Wed, May 8, 2013	62.90	63.26	62.90	63.23
2940	AMEX	EFA	Tue, May 7, 2013	62.56	62.66	62.36	62.57
2939	AMEX	EFA	Mon, May 6, 2013	62.28	62.47	62.22	62.47
2938	AMEX	EFA	Fri, May 3, 2013	62.31	62.63	62.28	62.55
2937	AMEX	EFA	Thu, May 2, 2013	61.42	61.89	61.36	61.76
2936	AMEX	EFA	Wed, May 1, 2013	62.00	62.02	61.44	61.57
2935	AMEX	EFA	Tue, Apr 30, 2013	61.84	62.00	61.71	61.94
2934	AMEX	EFA	Mon, Apr 29, 2013	61.36	61.93	61.35	61.86
2933	AMEX	EFA	Fri, Apr 26, 2013	60.96	61.14	60.89	61.08
2932	AMEX	EFA	Thu, Apr 25, 2013	61.01	61.30	60.96	61.03
2931	AMEX	EFA	Wed, Apr 24, 2013	60.52	60.88	60.45	60.71
2930	AMEX	EFA	Tue, Apr 23, 2013	59.84	60.23	59.82	60.19
2929	AMEX	EFA	Mon, Apr 22, 2013	59.10	59.44	58.79	59.35
2928	AMEX	EFA	Fri, Apr 19, 2013	59.01	59.12	58.84	59.10
2927	AMEX	EFA	Thu, Apr 18, 2013	58.92	58.95	58.44	58.63
2926	AMEX	EFA	Wed, Apr 17, 2013	59.34	59.37	58.52	58.81
2925	AMEX	EFA	Tue, Apr 16, 2013	59.90	60.06	59.60	60.06
2924	AMEX	EFA	Mon, Apr 15, 2013	59.87	59.90	59.19	59.22
2923	AMEX	EFA	Fri, Apr 12, 2013	60.28	60.43	60.03	60.41
2922	AMEX	EFA	Thu, Apr 11, 2013	60.47	60.84	60.38	60.56
2921	AMEX	EFA	Wed, Apr 10, 2013	59.75	60.22	59.74	60.09
2920	AMEX	EFA	Tue, Apr 9, 2013	58.98	59.41	58.75	59.21
2919	AMEX	EFA	Mon, Apr 8, 2013	58.74	59.00	58.64	59.00
2918	AMEX	EFA	Fri, Apr 5, 2013	58.22	58.78	58.16	58.77
2917	AMEX	EFA	Thu, Apr 4, 2013	58.72	59.10	58.59	59.05
2916	AMEX	EFA	Wed, Apr 3, 2013	59.06	59.14	58.47	58.52
2915	AMEX	EFA	Tue, Apr 2, 2013	58.84	59.10	58.73	58.81
2914	AMEX	EFA	Mon, Apr 1, 2013	58.57	58.62	58.09	58.17
2913	AMEX	EFA	Thu, Mar 28, 2013	58.82	59.04	58.74	58.98
2912	AMEX	EFA	Wed, Mar 27, 2013	58.31	58.72	58.20	58.70
2911	AMEX	EFA	Tue, Mar 26, 2013	58.83	59.00	58.66	58.99
2910	AMEX	EFA	Mon, Mar 25, 2013	59.39	59.47	58.47	58.62
2909	AMEX	EFA	Fri, Mar 22, 2013	59.18	59.45	59.08	59.36
2908	AMEX	EFA	Thu, Mar 21, 2013	58.90	59.23	58.82	58.85
2907	AMEX	EFA	Wed, Mar 20, 2013	59.44	59.54	59.29	59.39
2906	AMEX	EFA	Tue, Mar 19, 2013	59.36	59.44	58.63	59.03
2905	AMEX	EFA	Mon, Mar 18, 2013	59.12	59.65	59.09	59.21
2904	AMEX	EFA	Fri, Mar 15, 2013	59.92	60.00	59.71	59.87
2903	AMEX	EFA	Thu, Mar 14, 2013	59.43	59.81	59.40	59.75
2902	AMEX	EFA	Wed, Mar 13, 2013	59.13	59.33	58.87	59.17
2901	AMEX	EFA	Tue, Mar 12, 2013	59.53	59.60	59.15	59.26
2900	AMEX	EFA	Mon, Mar 11, 2013	59.29	59.56	59.22	59.56
2899	AMEX	EFA	Fri, Mar 8, 2013	59.29	59.42	59.04	59.38
2898	AMEX	EFA	Thu, Mar 7, 2013	59.22	59.34	59.18	59.25
2897	AMEX	EFA	Wed, Mar 6, 2013	59.18	59.22	58.82	59.08
2896	AMEX	EFA	Tue, Mar 5, 2013	58.82	59.04	58.80	58.93
2895	AMEX	EFA	Mon, Mar 4, 2013	57.95	58.36	57.85	58.35
2894	AMEX	EFA	Fri, Mar 1, 2013	57.80	58.20	57.58	58.10
2893	AMEX	EFA	Thu, Feb 28, 2013	58.26	58.56	58.15	58.22
2892	AMEX	EFA	Wed, Feb 27, 2013	57.47	58.35	57.40	58.28
2891	AMEX	EFA	Tue, Feb 26, 2013	57.68	57.84	57.19	57.55
2890	AMEX	EFA	Mon, Feb 25, 2013	58.83	58.93	57.02	57.06
2889	AMEX	EFA	Fri, Feb 22, 2013	58.12	58.51	57.95	58.49
2888	AMEX	EFA	Thu, Feb 21, 2013	57.84	57.87	57.40	57.66
2887	AMEX	EFA	Wed, Feb 20, 2013	59.25	59.29	58.53	58.54
2886	AMEX	EFA	Tue, Feb 19, 2013	58.93	59.16	58.92	59.12
2885	AMEX	EFA	Fri, Feb 15, 2013	58.66	58.71	58.26	58.43
2884	AMEX	EFA	Thu, Feb 14, 2013	58.38	58.62	58.36	58.58
2883	AMEX	EFA	Wed, Feb 13, 2013	59.04	59.17	58.84	58.90
2882	AMEX	EFA	Tue, Feb 12, 2013	58.50	58.88	58.45	58.76
2881	AMEX	EFA	Mon, Feb 11, 2013	58.53	58.54	58.25	58.47
2880	AMEX	EFA	Fri, Feb 8, 2013	58.36	58.59	58.36	58.53
2879	AMEX	EFA	Thu, Feb 7, 2013	58.59	58.64	57.86	58.16
2878	AMEX	EFA	Wed, Feb 6, 2013	58.28	58.67	58.24	58.64
2877	AMEX	EFA	Tue, Feb 5, 2013	58.54	58.81	58.49	58.65
2876	AMEX	EFA	Mon, Feb 4, 2013	58.79	58.89	58.26	58.37
2875	AMEX	EFA	Fri, Feb 1, 2013	59.36	59.59	59.21	59.45
2874	AMEX	EFA	Thu, Jan 31, 2013	59.11	59.28	58.94	58.96
2873	AMEX	EFA	Wed, Jan 30, 2013	59.17	59.43	59.13	59.20
2872	AMEX	EFA	Tue, Jan 29, 2013	58.87	59.20	58.85	59.14
2871	AMEX	EFA	Mon, Jan 28, 2013	58.81	58.85	58.54	58.74
2870	AMEX	EFA	Fri, Jan 25, 2013	58.95	59.03	58.70	59.03
2869	AMEX	EFA	Thu, Jan 24, 2013	58.22	58.54	58.19	58.40
2868	AMEX	EFA	Wed, Jan 23, 2013	58.04	58.16	57.88	58.12
2867	AMEX	EFA	Tue, Jan 22, 2013	58.03	58.18	57.83	58.18
2866	AMEX	EFA	Fri, Jan 18, 2013	58.14	58.22	57.89	58.15
2865	AMEX	EFA	Thu, Jan 17, 2013	58.14	58.32	58.00	58.21
2864	AMEX	EFA	Wed, Jan 16, 2013	57.62	57.81	57.52	57.74
2863	AMEX	EFA	Tue, Jan 15, 2013	57.75	58.05	57.69	58.02
2862	AMEX	EFA	Mon, Jan 14, 2013	58.05	58.15	57.87	58.11
2861	AMEX	EFA	Fri, Jan 11, 2013	58.01	58.11	57.84	58.04
2860	AMEX	EFA	Thu, Jan 10, 2013	57.80	58.01	57.59	57.92
2859	AMEX	EFA	Wed, Jan 9, 2013	57.09	57.27	57.03	57.19
2858	AMEX	EFA	Tue, Jan 8, 2013	57.02	57.08	56.69	56.90
2857	AMEX	EFA	Mon, Jan 7, 2013	57.02	57.28	56.94	57.22
2856	AMEX	EFA	Fri, Jan 4, 2013	57.07	57.54	57.01	57.47
2855	AMEX	EFA	Thu, Jan 3, 2013	57.33	57.54	57.09	57.18
2854	AMEX	EFA	Wed, Jan 2, 2013	57.67	57.78	57.39	57.75
2853	AMEX	EFA	Mon, Dec 31, 2012	56.24	56.87	56.07	56.79
2852	AMEX	EFA	Fri, Dec 28, 2012	56.14	56.30	55.97	56.01
2851	AMEX	EFA	Thu, Dec 27, 2012	56.66	56.68	56.16	56.61
2850	AMEX	EFA	Wed, Dec 26, 2012	56.52	56.57	56.12	56.35
2849	AMEX	EFA	Mon, Dec 24, 2012	56.44	56.48	56.25	56.36
2848	AMEX	EFA	Fri, Dec 21, 2012	56.08	56.52	56.06	56.51
2847	AMEX	EFA	Thu, Dec 20, 2012	56.68	56.88	56.54	56.86
2846	AMEX	EFA	Wed, Dec 19, 2012	56.72	56.77	56.46	56.48
2845	AMEX	EFA	Tue, Dec 18, 2012	55.95	56.35	55.87	56.28
2844	AMEX	EFA	Mon, Dec 17, 2012	56.04	56.37	56.00	56.32
2843	AMEX	EFA	Fri, Dec 14, 2012	55.94	56.26	55.90	56.08
2842	AMEX	EFA	Thu, Dec 13, 2012	55.95	56.10	55.75	55.88
2841	AMEX	EFA	Wed, Dec 12, 2012	56.04	56.37	55.96	56.05
2840	AMEX	EFA	Tue, Dec 11, 2012	55.72	55.95	55.72	55.87
2839	AMEX	EFA	Mon, Dec 10, 2012	55.33	55.58	55.32	55.55
2838	AMEX	EFA	Fri, Dec 7, 2012	55.35	55.51	53.40	55.50
2837	AMEX	EFA	Thu, Dec 6, 2012	55.45	55.51	55.18	55.47
2836	AMEX	EFA	Wed, Dec 5, 2012	55.30	55.60	55.11	55.39
2835	AMEX	EFA	Tue, Dec 4, 2012	55.32	55.40	55.19	55.28
2834	AMEX	EFA	Mon, Dec 3, 2012	55.34	55.37	55.06	55.14
2833	AMEX	EFA	Fri, Nov 30, 2012	55.03	55.25	54.97	55.07
2832	AMEX	EFA	Thu, Nov 29, 2012	54.96	55.13	54.71	55.00
2831	AMEX	EFA	Wed, Nov 28, 2012	53.83	54.59	53.72	54.54
2830	AMEX	EFA	Tue, Nov 27, 2012	54.29	54.44	54.12	54.14
2829	AMEX	EFA	Mon, Nov 26, 2012	54.24	54.42	54.11	54.41
2828	AMEX	EFA	Fri, Nov 23, 2012	54.20	54.54	54.17	54.54
2827	AMEX	EFA	Wed, Nov 21, 2012	53.35	53.45	53.27	53.39
2826	AMEX	EFA	Tue, Nov 20, 2012	53.00	53.31	52.90	53.30
2825	AMEX	EFA	Mon, Nov 19, 2012	52.79	53.22	52.78	53.22
2824	AMEX	EFA	Fri, Nov 16, 2012	52.13	52.21	51.63	52.09
2823	AMEX	EFA	Thu, Nov 15, 2012	52.19	52.36	51.92	52.12
2822	AMEX	EFA	Wed, Nov 14, 2012	52.69	52.74	51.86	51.95
2821	AMEX	EFA	Tue, Nov 13, 2012	52.26	52.90	52.21	52.50
2820	AMEX	EFA	Mon, Nov 12, 2012	52.81	52.92	52.63	52.76
2819	AMEX	EFA	Fri, Nov 9, 2012	52.51	53.03	52.50	52.80
2818	AMEX	EFA	Thu, Nov 8, 2012	53.06	53.31	52.76	52.80
2817	AMEX	EFA	Wed, Nov 7, 2012	53.50	53.52	52.97	53.26
2816	AMEX	EFA	Tue, Nov 6, 2012	53.77	54.15	53.75	54.07
2815	AMEX	EFA	Mon, Nov 5, 2012	53.56	53.66	53.39	53.56
2814	AMEX	EFA	Fri, Nov 2, 2012	54.17	54.17	53.61	53.69
2813	AMEX	EFA	Thu, Nov 1, 2012	53.85	54.22	53.78	54.21
2812	AMEX	EFA	Wed, Oct 31, 2012	53.92	53.98	53.44	53.58
2811	AMEX	EFA	Fri, Oct 26, 2012	53.55	53.73	53.37	53.62
2810	AMEX	EFA	Thu, Oct 25, 2012	54.00	54.08	53.50	53.70
2809	AMEX	EFA	Wed, Oct 24, 2012	53.68	53.76	53.37	53.38
2808	AMEX	EFA	Tue, Oct 23, 2012	53.42	53.47	53.04	53.35
2807	AMEX	EFA	Mon, Oct 22, 2012	54.51	54.60	54.15	54.52
2806	AMEX	EFA	Fri, Oct 19, 2012	54.73	54.74	54.06	54.14
2805	AMEX	EFA	Thu, Oct 18, 2012	54.90	55.23	54.72	54.88
2804	AMEX	EFA	Wed, Oct 17, 2012	54.85	55.15	54.72	55.09
2803	AMEX	EFA	Tue, Oct 16, 2012	54.23	54.62	54.22	54.58
2802	AMEX	EFA	Mon, Oct 15, 2012	53.53	53.75	53.26	53.69
2801	AMEX	EFA	Fri, Oct 12, 2012	53.37	53.57	53.09	53.17
2800	AMEX	EFA	Thu, Oct 11, 2012	53.42	53.65	53.15	53.23
2799	AMEX	EFA	Wed, Oct 10, 2012	53.05	53.14	52.72	52.89
2798	AMEX	EFA	Tue, Oct 9, 2012	53.48	53.58	53.04	53.04
2797	AMEX	EFA	Mon, Oct 8, 2012	53.81	53.90	53.71	53.82
2796	AMEX	EFA	Fri, Oct 5, 2012	54.51	54.66	54.04	54.14
2795	AMEX	EFA	Thu, Oct 4, 2012	53.81	54.13	53.70	54.07
2794	AMEX	EFA	Wed, Oct 3, 2012	53.60	53.64	53.30	53.42
2793	AMEX	EFA	Tue, Oct 2, 2012	53.95	53.99	53.46	53.64
2792	AMEX	EFA	Mon, Oct 1, 2012	53.57	53.98	53.36	53.43
2791	AMEX	EFA	Fri, Sep 28, 2012	53.50	53.55	52.91	53.00
2790	AMEX	EFA	Thu, Sep 27, 2012	53.79	54.26	53.62	54.07
2789	AMEX	EFA	Wed, Sep 26, 2012	53.54	53.61	53.22	53.43
2788	AMEX	EFA	Tue, Sep 25, 2012	54.49	54.74	53.97	53.98
2787	AMEX	EFA	Mon, Sep 24, 2012	54.11	54.48	54.06	54.35
2786	AMEX	EFA	Fri, Sep 21, 2012	54.86	54.90	54.52	54.55
2785	AMEX	EFA	Thu, Sep 20, 2012	54.17	54.54	54.02	54.51
2784	AMEX	EFA	Wed, Sep 19, 2012	54.72	54.97	54.55	54.86
2783	AMEX	EFA	Tue, Sep 18, 2012	54.56	54.76	54.45	54.63
2782	AMEX	EFA	Mon, Sep 17, 2012	55.09	55.20	54.72	54.86
2781	AMEX	EFA	Fri, Sep 14, 2012	55.18	55.58	55.07	55.18
2780	AMEX	EFA	Thu, Sep 13, 2012	53.73	54.86	53.57	54.61
2779	AMEX	EFA	Wed, Sep 12, 2012	53.89	53.92	53.60	53.79
2778	AMEX	EFA	Tue, Sep 11, 2012	53.06	53.59	53.06	53.44
2777	AMEX	EFA	Mon, Sep 10, 2012	53.05	53.20	52.76	52.84
2776	AMEX	EFA	Fri, Sep 7, 2012	53.05	53.40	53.01	53.26
2775	AMEX	EFA	Thu, Sep 6, 2012	51.62	52.61	51.61	52.48
2774	AMEX	EFA	Wed, Sep 5, 2012	51.34	51.43	51.12	51.20
2773	AMEX	EFA	Tue, Sep 4, 2012	51.47	51.53	51.13	51.34
2772	AMEX	EFA	Fri, Aug 31, 2012	51.78	51.94	51.33	51.62
2771	AMEX	EFA	Thu, Aug 30, 2012	51.63	51.66	51.15	51.15
2770	AMEX	EFA	Wed, Aug 29, 2012	52.03	52.11	51.84	51.92
2769	AMEX	EFA	Tue, Aug 28, 2012	51.92	52.17	51.83	52.08
2768	AMEX	EFA	Mon, Aug 27, 2012	52.24	52.39	52.07	52.13
2767	AMEX	EFA	Fri, Aug 24, 2012	51.81	52.37	51.71	52.10
2766	AMEX	EFA	Thu, Aug 23, 2012	52.27	52.43	52.07	52.18
2765	AMEX	EFA	Wed, Aug 22, 2012	52.09	52.59	52.04	52.48
2764	AMEX	EFA	Tue, Aug 21, 2012	52.66	52.92	52.38	52.54
2763	AMEX	EFA	Mon, Aug 20, 2012	52.16	52.29	51.94	52.24
2762	AMEX	EFA	Fri, Aug 17, 2012	52.32	52.37	52.08	52.30
2761	AMEX	EFA	Thu, Aug 16, 2012	51.86	52.31	51.70	52.23
2760	AMEX	EFA	Wed, Aug 15, 2012	51.57	51.73	51.52	51.59
2759	AMEX	EFA	Tue, Aug 14, 2012	51.77	51.85	51.62	51.74
2758	AMEX	EFA	Mon, Aug 13, 2012	51.73	51.88	51.45	51.62
2757	AMEX	EFA	Fri, Aug 10, 2012	51.37	51.87	51.25	51.87
2756	AMEX	EFA	Thu, Aug 9, 2012	51.63	51.95	51.57	51.78
2755	AMEX	EFA	Wed, Aug 8, 2012	51.49	51.86	51.47	51.75
2754	AMEX	EFA	Tue, Aug 7, 2012	51.78	52.05	51.73	51.78
2753	AMEX	EFA	Mon, Aug 6, 2012	51.21	51.52	51.13	51.35
2752	AMEX	EFA	Fri, Aug 3, 2012	50.39	51.13	50.35	50.99
2751	AMEX	EFA	Thu, Aug 2, 2012	49.47	49.90	48.94	49.32
2750	AMEX	EFA	Wed, Aug 1, 2012	50.35	50.45	49.99	50.01
2749	AMEX	EFA	Tue, Jul 31, 2012	50.27	50.40	49.98	50.00
2748	AMEX	EFA	Mon, Jul 30, 2012	50.09	50.48	50.08	50.31
2747	AMEX	EFA	Fri, Jul 27, 2012	49.80	50.58	49.69	50.37
2746	AMEX	EFA	Thu, Jul 26, 2012	49.18	49.72	49.06	49.33
2745	AMEX	EFA	Wed, Jul 25, 2012	48.04	48.11	47.63	47.87
2744	AMEX	EFA	Tue, Jul 24, 2012	48.08	48.12	47.29	47.62
2743	AMEX	EFA	Mon, Jul 23, 2012	47.84	48.25	47.66	48.14
2742	AMEX	EFA	Fri, Jul 20, 2012	49.40	49.44	49.03	49.15
2741	AMEX	EFA	Thu, Jul 19, 2012	50.12	50.42	50.00	50.33
2740	AMEX	EFA	Wed, Jul 18, 2012	49.32	49.92	49.29	49.87
2739	AMEX	EFA	Tue, Jul 17, 2012	49.48	49.61	48.86	49.48
2738	AMEX	EFA	Mon, Jul 16, 2012	49.21	49.49	48.96	49.34
2737	AMEX	EFA	Fri, Jul 13, 2012	48.69	49.44	48.67	49.35
2736	AMEX	EFA	Thu, Jul 12, 2012	48.51	48.81	48.23	48.66
2735	AMEX	EFA	Wed, Jul 11, 2012	49.23	49.36	48.86	49.15
2734	AMEX	EFA	Tue, Jul 10, 2012	49.55	49.64	48.88	49.00
2733	AMEX	EFA	Mon, Jul 9, 2012	49.17	49.35	48.97	49.33
2732	AMEX	EFA	Fri, Jul 6, 2012	49.47	49.56	49.14	49.44
2731	AMEX	EFA	Thu, Jul 5, 2012	49.95	50.07	49.67	49.91
2730	AMEX	EFA	Tue, Jul 3, 2012	50.33	50.79	50.28	50.75
2729	AMEX	EFA	Mon, Jul 2, 2012	50.10	50.34	49.86	50.29
2728	AMEX	EFA	Fri, Jun 29, 2012	49.73	49.99	49.63	49.96
2727	AMEX	EFA	Thu, Jun 28, 2012	47.78	48.26	47.57	48.22
2726	AMEX	EFA	Wed, Jun 27, 2012	47.84	48.21	47.72	48.12
2725	AMEX	EFA	Tue, Jun 26, 2012	47.62	47.80	47.26	47.67
2724	AMEX	EFA	Mon, Jun 25, 2012	47.63	47.65	47.25	47.36
2723	AMEX	EFA	Fri, Jun 22, 2012	48.51	48.57	48.13	48.44
2722	AMEX	EFA	Thu, Jun 21, 2012	49.23	49.33	47.99	48.03
2721	AMEX	EFA	Wed, Jun 20, 2012	50.42	50.83	50.05	50.47
2720	AMEX	EFA	Tue, Jun 19, 2012	49.87	50.51	49.81	50.18
2719	AMEX	EFA	Mon, Jun 18, 2012	49.24	49.50	49.11	49.36
2718	AMEX	EFA	Fri, Jun 15, 2012	49.10	49.56	48.99	49.50
2717	AMEX	EFA	Thu, Jun 14, 2012	48.42	48.99	48.30	48.82
2716	AMEX	EFA	Wed, Jun 13, 2012	48.47	48.92	48.32	48.45
2715	AMEX	EFA	Tue, Jun 12, 2012	48.50	48.86	48.09	48.84
2714	AMEX	EFA	Mon, Jun 11, 2012	49.02	49.04	47.99	48.04
2713	AMEX	EFA	Fri, Jun 8, 2012	47.94	48.56	47.80	48.51
2712	AMEX	EFA	Thu, Jun 7, 2012	49.27	49.29	48.56	48.67
2711	AMEX	EFA	Wed, Jun 6, 2012	47.66	48.62	47.61	48.60
2710	AMEX	EFA	Tue, Jun 5, 2012	46.91	47.32	46.87	47.28
2709	AMEX	EFA	Mon, Jun 4, 2012	46.99	47.14	46.60	46.94
2708	AMEX	EFA	Fri, Jun 1, 2012	46.93	47.14	46.53	46.55
2707	AMEX	EFA	Thu, May 31, 2012	47.77	47.92	47.22	47.76
2706	AMEX	EFA	Wed, May 30, 2012	47.97	47.98	47.51	47.56
2705	AMEX	EFA	Tue, May 29, 2012	48.69	48.94	48.31	48.71
2704	AMEX	EFA	Fri, May 25, 2012	48.03	48.35	48.02	48.10
2703	AMEX	EFA	Thu, May 24, 2012	48.53	48.66	47.99	48.27
2702	AMEX	EFA	Wed, May 23, 2012	48.42	48.59	47.75	48.59
2701	AMEX	EFA	Tue, May 22, 2012	49.20	49.58	48.78	48.99
2700	AMEX	EFA	Mon, May 21, 2012	48.50	49.20	48.38	49.17
2699	AMEX	EFA	Fri, May 18, 2012	48.68	48.69	47.68	48.11
2698	AMEX	EFA	Thu, May 17, 2012	49.00	49.06	48.45	48.46
2697	AMEX	EFA	Wed, May 16, 2012	49.56	49.82	49.02	49.06
2696	AMEX	EFA	Tue, May 15, 2012	49.90	50.16	49.50	49.55
2695	AMEX	EFA	Mon, May 14, 2012	50.36	50.58	50.18	50.18
2694	AMEX	EFA	Fri, May 11, 2012	50.88	51.61	50.88	51.16
2693	AMEX	EFA	Thu, May 10, 2012	51.75	51.82	51.40	51.48
2692	AMEX	EFA	Wed, May 9, 2012	50.84	51.52	50.61	51.24
2691	AMEX	EFA	Tue, May 8, 2012	52.03	52.08	51.29	51.84
2690	AMEX	EFA	Mon, May 7, 2012	52.27	52.70	52.23	52.65
2689	AMEX	EFA	Fri, May 4, 2012	52.80	52.88	52.22	52.27
2688	AMEX	EFA	Thu, May 3, 2012	53.44	53.53	52.98	53.08
2687	AMEX	EFA	Wed, May 2, 2012	53.31	53.64	53.10	53.55
2686	AMEX	EFA	Tue, May 1, 2012	53.63	54.22	53.58	53.97
2685	AMEX	EFA	Mon, Apr 30, 2012	53.82	53.85	53.53	53.75
2684	AMEX	EFA	Fri, Apr 27, 2012	54.00	54.16	53.73	54.06
2683	AMEX	EFA	Thu, Apr 26, 2012	53.30	53.93	53.24	53.84
2682	AMEX	EFA	Wed, Apr 25, 2012	53.42	53.58	53.18	53.52
2681	AMEX	EFA	Tue, Apr 24, 2012	52.61	53.05	52.58	52.80
2680	AMEX	EFA	Mon, Apr 23, 2012	52.41	52.50	52.04	52.38
2679	AMEX	EFA	Fri, Apr 20, 2012	53.32	53.63	53.29	53.45
2678	AMEX	EFA	Thu, Apr 19, 2012	53.23	53.53	52.67	52.94
2677	AMEX	EFA	Wed, Apr 18, 2012	53.17	53.51	53.08	53.26
2676	AMEX	EFA	Tue, Apr 17, 2012	53.19	53.67	52.99	53.54
2675	AMEX	EFA	Mon, Apr 16, 2012	52.73	52.92	52.29	52.70
2674	AMEX	EFA	Fri, Apr 13, 2012	52.87	52.87	52.25	52.32
2673	AMEX	EFA	Thu, Apr 12, 2012	52.63	53.41	52.60	53.34
2672	AMEX	EFA	Wed, Apr 11, 2012	52.65	52.74	52.32	52.38
2671	AMEX	EFA	Tue, Apr 10, 2012	52.61	52.76	51.66	51.66
2670	AMEX	EFA	Mon, Apr 9, 2012	52.46	52.96	52.44	52.79
2669	AMEX	EFA	Thu, Apr 5, 2012	52.87	53.33	52.86	53.02
2668	AMEX	EFA	Wed, Apr 4, 2012	53.49	53.60	53.05	53.34
2667	AMEX	EFA	Tue, Apr 3, 2012	55.21	55.24	54.25	54.56
2666	AMEX	EFA	Mon, Apr 2, 2012	54.64	55.68	54.53	55.53
2665	AMEX	EFA	Fri, Mar 30, 2012	54.84	54.94	54.50	54.89
2664	AMEX	EFA	Thu, Mar 29, 2012	54.21	54.46	53.97	54.40
2663	AMEX	EFA	Wed, Mar 28, 2012	55.15	55.19	54.47	54.75
2662	AMEX	EFA	Tue, Mar 27, 2012	55.56	55.56	55.11	55.13
2661	AMEX	EFA	Mon, Mar 26, 2012	55.19	55.51	55.18	55.48
2660	AMEX	EFA	Fri, Mar 23, 2012	54.35	54.79	54.06	54.78
2659	AMEX	EFA	Thu, Mar 22, 2012	54.20	54.50	54.13	54.40
2658	AMEX	EFA	Wed, Mar 21, 2012	54.93	54.96	54.55	54.78
2657	AMEX	EFA	Tue, Mar 20, 2012	55.02	55.22	54.79	55.14
2656	AMEX	EFA	Mon, Mar 19, 2012	55.34	55.91	55.31	55.80
2655	AMEX	EFA	Fri, Mar 16, 2012	55.54	55.72	55.46	55.51
2654	AMEX	EFA	Thu, Mar 15, 2012	54.80	55.20	54.65	55.13
2653	AMEX	EFA	Wed, Mar 14, 2012	54.99	55.07	54.45	54.61
2652	AMEX	EFA	Tue, Mar 13, 2012	54.43	55.11	54.36	55.10
2651	AMEX	EFA	Mon, Mar 12, 2012	54.16	54.29	53.89	54.22
2650	AMEX	EFA	Fri, Mar 9, 2012	54.28	54.53	54.16	54.36
2649	AMEX	EFA	Thu, Mar 8, 2012	54.24	54.77	54.09	54.54
2648	AMEX	EFA	Wed, Mar 7, 2012	53.12	53.45	52.80	53.39
2647	AMEX	EFA	Tue, Mar 6, 2012	53.20	53.25	52.59	52.74
2646	AMEX	EFA	Mon, Mar 5, 2012	54.66	54.67	54.31	54.48
2645	AMEX	EFA	Fri, Mar 2, 2012	54.89	54.93	54.60	54.77
2644	AMEX	EFA	Thu, Mar 1, 2012	54.96	55.35	54.92	55.28
2643	AMEX	EFA	Wed, Feb 29, 2012	55.49	55.64	54.63	54.66
2642	AMEX	EFA	Tue, Feb 28, 2012	55.03	55.40	54.88	55.38
2641	AMEX	EFA	Mon, Feb 27, 2012	54.41	55.01	54.29	54.87
2640	AMEX	EFA	Fri, Feb 24, 2012	55.05	55.32	55.04	55.15
2639	AMEX	EFA	Thu, Feb 23, 2012	54.43	54.86	54.19	54.82
2638	AMEX	EFA	Wed, Feb 22, 2012	54.43	54.59	54.25	54.37
2637	AMEX	EFA	Tue, Feb 21, 2012	54.71	54.91	54.45	54.53
2636	AMEX	EFA	Fri, Feb 17, 2012	54.59	54.60	54.22	54.52
2635	AMEX	EFA	Thu, Feb 16, 2012	53.40	54.31	53.35	54.28
2634	AMEX	EFA	Wed, Feb 15, 2012	53.93	53.95	53.46	53.54
2633	AMEX	EFA	Tue, Feb 14, 2012	53.63	53.73	53.11	53.48
2632	AMEX	EFA	Mon, Feb 13, 2012	53.93	54.00	53.67	53.88
2631	AMEX	EFA	Fri, Feb 10, 2012	53.30	53.43	53.11	53.27
2630	AMEX	EFA	Thu, Feb 9, 2012	54.37	54.43	54.02	54.30
2629	AMEX	EFA	Wed, Feb 8, 2012	54.10	54.29	53.83	54.16
2628	AMEX	EFA	Tue, Feb 7, 2012	53.68	54.01	53.42	53.97
2627	AMEX	EFA	Mon, Feb 6, 2012	53.37	53.70	53.32	53.64
2626	AMEX	EFA	Fri, Feb 3, 2012	53.42	53.93	53.35	53.91
2625	AMEX	EFA	Thu, Feb 2, 2012	53.08	53.29	52.92	53.07
2624	AMEX	EFA	Wed, Feb 1, 2012	52.84	53.24	52.79	52.96
2623	AMEX	EFA	Tue, Jan 31, 2012	52.42	52.42	51.83	52.14
2622	AMEX	EFA	Mon, Jan 30, 2012	51.65	51.98	51.56	51.87
2621	AMEX	EFA	Fri, Jan 27, 2012	52.24	52.62	52.24	52.49
2620	AMEX	EFA	Thu, Jan 26, 2012	52.88	52.98	52.29	52.40
2619	AMEX	EFA	Wed, Jan 25, 2012	51.60	52.51	51.38	52.38
2618	AMEX	EFA	Tue, Jan 24, 2012	51.58	51.93	51.41	51.84
2617	AMEX	EFA	Mon, Jan 23, 2012	52.02	52.35	51.94	52.13
2616	AMEX	EFA	Fri, Jan 20, 2012	51.59	51.93	51.54	51.93
2615	AMEX	EFA	Thu, Jan 19, 2012	51.39	52.19	51.18	51.66
2614	AMEX	EFA	Wed, Jan 18, 2012	50.49	51.07	50.43	51.03
2613	AMEX	EFA	Tue, Jan 17, 2012	50.25	50.50	50.13	50.19
2612	AMEX	EFA	Fri, Jan 13, 2012	49.57	49.64	49.05	49.60
2611	AMEX	EFA	Thu, Jan 12, 2012	50.14	50.25	49.77	50.14
2610	AMEX	EFA	Wed, Jan 11, 2012	49.69	49.97	49.49	49.93
2609	AMEX	EFA	Tue, Jan 10, 2012	50.18	50.22	49.97	50.09
2608	AMEX	EFA	Mon, Jan 9, 2012	49.45	49.45	48.99	49.34
2607	AMEX	EFA	Fri, Jan 6, 2012	49.65	49.68	49.07	49.15
2606	AMEX	EFA	Thu, Jan 5, 2012	49.75	49.90	49.46	49.83
2605	AMEX	EFA	Wed, Jan 4, 2012	50.57	50.67	50.20	50.58
2604	AMEX	EFA	Tue, Jan 3, 2012	50.54	51.02	50.51	50.89
2603	AMEX	EFA	Fri, Dec 30, 2011	49.27	49.60	49.23	49.53
2602	AMEX	EFA	Thu, Dec 29, 2011	48.55	49.35	48.50	49.29
2601	AMEX	EFA	Wed, Dec 28, 2011	49.15	49.17	48.39	48.41
2600	AMEX	EFA	Tue, Dec 27, 2011	49.34	49.40	49.20	49.29
2599	AMEX	EFA	Fri, Dec 23, 2011	49.25	49.51	49.14	49.51
2598	AMEX	EFA	Thu, Dec 22, 2011	48.74	49.19	48.69	49.17
2597	AMEX	EFA	Wed, Dec 21, 2011	48.67	48.79	48.29	48.73
2596	AMEX	EFA	Tue, Dec 20, 2011	48.42	49.04	48.40	48.99
2595	AMEX	EFA	Mon, Dec 19, 2011	48.58	48.67	47.83	47.89
2594	AMEX	EFA	Fri, Dec 16, 2011	48.70	48.85	48.12	48.34
2593	AMEX	EFA	Thu, Dec 15, 2011	48.88	48.95	48.37	48.54
2592	AMEX	EFA	Wed, Dec 14, 2011	48.60	48.78	48.14	48.30
2591	AMEX	EFA	Tue, Dec 13, 2011	49.78	50.14	48.65	48.88
2590	AMEX	EFA	Mon, Dec 12, 2011	49.95	49.96	49.26	49.55
2589	AMEX	EFA	Fri, Dec 9, 2011	50.26	51.07	50.24	51.04
2588	AMEX	EFA	Thu, Dec 8, 2011	50.78	50.86	49.74	49.80
2587	AMEX	EFA	Wed, Dec 7, 2011	50.79	51.70	50.57	51.49
2586	AMEX	EFA	Tue, Dec 6, 2011	51.08	51.47	50.95	51.13
2585	AMEX	EFA	Mon, Dec 5, 2011	51.76	51.81	51.06	51.37
2584	AMEX	EFA	Fri, Dec 2, 2011	51.46	51.48	50.77	50.79
2583	AMEX	EFA	Thu, Dec 1, 2011	50.98	51.36	50.63	50.80
2582	AMEX	EFA	Wed, Nov 30, 2011	50.69	51.30	50.58	51.24
2581	AMEX	EFA	Tue, Nov 29, 2011	48.66	49.00	48.47	48.75
2580	AMEX	EFA	Mon, Nov 28, 2011	48.47	48.62	48.12	48.43
2579	AMEX	EFA	Fri, Nov 25, 2011	46.60	47.11	46.45	46.45
2578	AMEX	EFA	Wed, Nov 23, 2011	47.41	47.47	46.64	46.69
2577	AMEX	EFA	Tue, Nov 22, 2011	48.10	48.31	47.72	48.01
2576	AMEX	EFA	Mon, Nov 21, 2011	48.39	48.45	47.79	48.15
2575	AMEX	EFA	Fri, Nov 18, 2011	49.81	49.84	49.30	49.40
2574	AMEX	EFA	Thu, Nov 17, 2011	50.01	50.22	49.03	49.23
2573	AMEX	EFA	Wed, Nov 16, 2011	50.20	50.67	49.75	49.77
2572	AMEX	EFA	Tue, Nov 15, 2011	50.72	51.07	50.34	50.74
2571	AMEX	EFA	Mon, Nov 14, 2011	51.19	51.33	50.64	50.88
2570	AMEX	EFA	Fri, Nov 11, 2011	51.33	51.96	51.30	51.80
2569	AMEX	EFA	Thu, Nov 10, 2011	50.95	50.99	50.04	50.54
2568	AMEX	EFA	Wed, Nov 9, 2011	50.69	50.84	49.83	49.95
2567	AMEX	EFA	Tue, Nov 8, 2011	52.30	52.80	51.82	52.65
2566	AMEX	EFA	Mon, Nov 7, 2011	51.74	52.11	51.35	52.02
2565	AMEX	EFA	Fri, Nov 4, 2011	51.85	52.04	51.21	51.80
2564	AMEX	EFA	Thu, Nov 3, 2011	51.99	52.65	51.22	52.46
2563	AMEX	EFA	Wed, Nov 2, 2011	51.16	51.56	50.86	51.17
2562	AMEX	EFA	Tue, Nov 1, 2011	50.27	51.32	50.15	50.74
2561	AMEX	EFA	Mon, Oct 31, 2011	53.64	53.68	52.37	52.38
2560	AMEX	EFA	Fri, Oct 28, 2011	54.87	55.26	54.73	55.25
2559	AMEX	EFA	Thu, Oct 27, 2011	55.06	55.87	54.58	55.43
2558	AMEX	EFA	Wed, Oct 26, 2011	52.84	52.95	51.61	52.66
2557	AMEX	EFA	Tue, Oct 25, 2011	52.51	52.58	51.76	51.95
2556	AMEX	EFA	Mon, Oct 24, 2011	52.06	52.95	52.05	52.86
2555	AMEX	EFA	Fri, Oct 21, 2011	51.66	52.11	51.58	52.08
2554	AMEX	EFA	Thu, Oct 20, 2011	50.87	50.94	50.06	50.85
2553	AMEX	EFA	Wed, Oct 19, 2011	51.36	51.54	50.64	50.72
2552	AMEX	EFA	Tue, Oct 18, 2011	50.82	52.02	50.23	51.65
2551	AMEX	EFA	Mon, Oct 17, 2011	51.72	51.74	50.79	50.92
2550	AMEX	EFA	Fri, Oct 14, 2011	52.01	52.21	51.63	52.12
2549	AMEX	EFA	Thu, Oct 13, 2011	51.18	51.57	50.74	51.52
2548	AMEX	EFA	Wed, Oct 12, 2011	51.45	52.00	51.37	51.50
2547	AMEX	EFA	Tue, Oct 11, 2011	50.17	50.82	50.09	50.76
2546	AMEX	EFA	Mon, Oct 10, 2011	50.15	50.89	50.15	50.85
2545	AMEX	EFA	Fri, Oct 7, 2011	49.57	49.83	48.86	48.98
2544	AMEX	EFA	Thu, Oct 6, 2011	48.00	49.35	47.86	49.32
2543	AMEX	EFA	Wed, Oct 5, 2011	47.24	48.08	46.88	48.03
2542	AMEX	EFA	Tue, Oct 4, 2011	46.02	47.31	45.45	47.30
2541	AMEX	EFA	Mon, Oct 3, 2011	47.31	47.98	46.50	46.52
2540	AMEX	EFA	Fri, Sep 30, 2011	48.25	48.66	47.75	47.78
2539	AMEX	EFA	Thu, Sep 29, 2011	49.81	49.99	48.75	49.46
2538	AMEX	EFA	Wed, Sep 28, 2011	49.63	49.90	48.45	48.51
2537	AMEX	EFA	Tue, Sep 27, 2011	49.53	50.16	49.06	49.35
2536	AMEX	EFA	Mon, Sep 26, 2011	47.50	48.20	46.80	48.16
2535	AMEX	EFA	Fri, Sep 23, 2011	46.30	47.28	46.23	47.19
2534	AMEX	EFA	Thu, Sep 22, 2011	46.71	47.00	46.08	46.66
2533	AMEX	EFA	Wed, Sep 21, 2011	49.65	49.84	48.20	48.22
2532	AMEX	EFA	Tue, Sep 20, 2011	49.71	50.24	49.31	49.70
2531	AMEX	EFA	Mon, Sep 19, 2011	49.21	49.83	48.90	49.50
2530	AMEX	EFA	Fri, Sep 16, 2011	50.97	51.13	50.36	50.90
2529	AMEX	EFA	Thu, Sep 15, 2011	50.57	50.92	50.21	50.88
2528	AMEX	EFA	Wed, Sep 14, 2011	49.23	50.18	48.41	49.80
2527	AMEX	EFA	Tue, Sep 13, 2011	48.54	49.23	48.37	49.07
2526	AMEX	EFA	Mon, Sep 12, 2011	47.76	48.56	47.41	48.54
2525	AMEX	EFA	Fri, Sep 9, 2011	49.53	49.73	48.54	48.75
2524	AMEX	EFA	Thu, Sep 8, 2011	50.79	51.39	50.37	50.50
2523	AMEX	EFA	Wed, Sep 7, 2011	50.73	51.53	50.57	51.52
2522	AMEX	EFA	Tue, Sep 6, 2011	49.30	50.06	49.15	50.02
2521	AMEX	EFA	Fri, Sep 2, 2011	51.95	52.27	51.62	51.73
2520	AMEX	EFA	Thu, Sep 1, 2011	53.31	53.80	52.91	52.94
2519	AMEX	EFA	Wed, Aug 31, 2011	53.45	53.90	53.22	53.57
2518	AMEX	EFA	Tue, Aug 30, 2011	52.33	52.85	51.93	52.61
2517	AMEX	EFA	Mon, Aug 29, 2011	52.44	52.95	52.42	52.92
2516	AMEX	EFA	Fri, Aug 26, 2011	50.72	51.86	50.16	51.69
2515	AMEX	EFA	Thu, Aug 25, 2011	52.02	52.23	50.73	50.89
2514	AMEX	EFA	Wed, Aug 24, 2011	51.71	52.45	51.42	52.15
2513	AMEX	EFA	Tue, Aug 23, 2011	51.09	52.18	50.76	52.13
2512	AMEX	EFA	Mon, Aug 22, 2011	51.72	51.76	50.45	50.49
2511	AMEX	EFA	Fri, Aug 19, 2011	50.44	51.69	50.10	50.17
2510	AMEX	EFA	Thu, Aug 18, 2011	51.70	51.82	50.59	51.04
2509	AMEX	EFA	Wed, Aug 17, 2011	53.85	54.30	53.33	53.65
2508	AMEX	EFA	Tue, Aug 16, 2011	53.19	53.96	52.79	53.34
2507	AMEX	EFA	Mon, Aug 15, 2011	53.54	54.14	53.53	54.12
2506	AMEX	EFA	Fri, Aug 12, 2011	52.85	53.31	52.20	52.90
2505	AMEX	EFA	Thu, Aug 11, 2011	50.16	52.68	50.08	52.17
2504	AMEX	EFA	Wed, Aug 10, 2011	51.63	51.68	49.84	49.91
2503	AMEX	EFA	Tue, Aug 9, 2011	51.68	53.08	50.19	53.07
2502	AMEX	EFA	Mon, Aug 8, 2011	51.72	52.41	49.63	49.73
2501	AMEX	EFA	Fri, Aug 5, 2011	54.01	54.21	51.78	53.75
2500	AMEX	EFA	Thu, Aug 4, 2011	54.89	55.01	52.74	52.81
2499	AMEX	EFA	Wed, Aug 3, 2011	56.80	56.89	55.79	56.77
2498	AMEX	EFA	Tue, Aug 2, 2011	57.31	57.81	56.43	56.44
2497	AMEX	EFA	Mon, Aug 1, 2011	59.37	59.40	57.50	57.97
2496	AMEX	EFA	Fri, Jul 29, 2011	58.46	59.24	58.22	58.67
2495	AMEX	EFA	Thu, Jul 28, 2011	58.61	59.16	58.50	58.56
2494	AMEX	EFA	Wed, Jul 27, 2011	59.77	59.79	58.59	58.70
2493	AMEX	EFA	Tue, Jul 26, 2011	60.12	60.37	59.85	60.16
2492	AMEX	EFA	Mon, Jul 25, 2011	59.80	60.07	59.67	59.80
2491	AMEX	EFA	Fri, Jul 22, 2011	60.16	60.25	59.73	60.18
2490	AMEX	EFA	Thu, Jul 21, 2011	59.47	60.22	59.37	60.12
2489	AMEX	EFA	Wed, Jul 20, 2011	58.70	58.95	58.39	58.87
2488	AMEX	EFA	Tue, Jul 19, 2011	57.81	58.32	57.81	58.18
2487	AMEX	EFA	Mon, Jul 18, 2011	57.44	57.61	56.85	57.32
2486	AMEX	EFA	Fri, Jul 15, 2011	58.27	58.49	57.89	58.18
2485	AMEX	EFA	Thu, Jul 14, 2011	58.80	58.92	57.85	57.98
2484	AMEX	EFA	Wed, Jul 13, 2011	58.28	59.08	58.15	58.49
2483	AMEX	EFA	Tue, Jul 12, 2011	57.67	58.29	57.56	57.63
2482	AMEX	EFA	Mon, Jul 11, 2011	58.51	58.66	57.91	58.02
2481	AMEX	EFA	Fri, Jul 8, 2011	59.92	60.15	59.50	59.83
2480	AMEX	EFA	Thu, Jul 7, 2011	60.41	60.71	60.32	60.58
2479	AMEX	EFA	Wed, Jul 6, 2011	59.93	60.15	59.64	60.06
2478	AMEX	EFA	Tue, Jul 5, 2011	60.54	60.72	60.28	60.44
2477	AMEX	EFA	Fri, Jul 1, 2011	60.05	60.86	59.88	60.80
2476	AMEX	EFA	Thu, Jun 30, 2011	59.57	60.33	59.48	60.14
2475	AMEX	EFA	Wed, Jun 29, 2011	58.90	59.33	58.56	59.28
2474	AMEX	EFA	Tue, Jun 28, 2011	57.82	58.32	57.75	58.26
2473	AMEX	EFA	Mon, Jun 27, 2011	57.06	57.72	56.94	57.57
2472	AMEX	EFA	Fri, Jun 24, 2011	57.68	57.70	57.01	57.10
2471	AMEX	EFA	Thu, Jun 23, 2011	57.06	57.68	56.70	57.65
2470	AMEX	EFA	Wed, Jun 22, 2011	58.42	58.77	58.12	58.15
2469	AMEX	EFA	Tue, Jun 21, 2011	59.16	59.89	59.09	59.86
2468	AMEX	EFA	Mon, Jun 20, 2011	58.24	58.75	58.24	58.59
2467	AMEX	EFA	Fri, Jun 17, 2011	58.88	58.96	58.51	58.66
2466	AMEX	EFA	Thu, Jun 16, 2011	58.02	58.41	57.59	58.09
2465	AMEX	EFA	Wed, Jun 15, 2011	59.08	59.31	58.16	58.29
2464	AMEX	EFA	Tue, Jun 14, 2011	60.07	60.44	60.02	60.27
2463	AMEX	EFA	Mon, Jun 13, 2011	59.35	59.58	58.89	59.22
2462	AMEX	EFA	Fri, Jun 10, 2011	60.00	60.02	58.95	59.13
2461	AMEX	EFA	Thu, Jun 9, 2011	60.11	60.68	59.97	60.53
2460	AMEX	EFA	Wed, Jun 8, 2011	60.24	60.44	59.82	59.91
2459	AMEX	EFA	Tue, Jun 7, 2011	60.90	61.14	60.66	60.69
2458	AMEX	EFA	Mon, Jun 6, 2011	60.78	60.83	60.10	60.14
2457	AMEX	EFA	Fri, Jun 3, 2011	60.28	61.28	60.26	60.93
2456	AMEX	EFA	Thu, Jun 2, 2011	60.88	61.02	60.24	60.90
2455	AMEX	EFA	Wed, Jun 1, 2011	61.72	61.79	60.52	60.59
2454	AMEX	EFA	Tue, May 31, 2011	61.81	62.06	61.45	62.06
2453	AMEX	EFA	Fri, May 27, 2011	60.68	60.99	60.59	60.80
2452	AMEX	EFA	Thu, May 26, 2011	60.06	60.51	59.71	60.36
2451	AMEX	EFA	Wed, May 25, 2011	59.24	59.96	59.20	59.80
2450	AMEX	EFA	Tue, May 24, 2011	59.57	59.77	59.24	59.42
2449	AMEX	EFA	Mon, May 23, 2011	59.08	59.33	58.82	59.08
2448	AMEX	EFA	Fri, May 20, 2011	60.93	61.00	60.25	60.48
2447	AMEX	EFA	Thu, May 19, 2011	61.18	61.42	60.81	61.35
2446	AMEX	EFA	Wed, May 18, 2011	60.56	61.18	60.42	61.00
2445	AMEX	EFA	Tue, May 17, 2011	60.18	60.66	59.90	60.63
2444	AMEX	EFA	Mon, May 16, 2011	60.45	61.16	60.31	60.50
2443	AMEX	EFA	Fri, May 13, 2011	61.45	61.49	60.28	60.61
2442	AMEX	EFA	Thu, May 12, 2011	61.18	61.86	60.80	61.57
2441	AMEX	EFA	Wed, May 11, 2011	62.30	62.37	61.13	61.37
2440	AMEX	EFA	Tue, May 10, 2011	62.25	62.66	62.12	62.63
2439	AMEX	EFA	Mon, May 9, 2011	61.62	62.09	61.36	62.04
2438	AMEX	EFA	Fri, May 6, 2011	62.43	62.65	61.26	61.60
2437	AMEX	EFA	Thu, May 5, 2011	62.11	62.28	61.32	61.57
2436	AMEX	EFA	Wed, May 4, 2011	63.43	63.44	62.59	62.81
2435	AMEX	EFA	Tue, May 3, 2011	63.65	63.83	63.06	63.35
2434	AMEX	EFA	Mon, May 2, 2011	64.13	64.35	63.78	63.87
2433	AMEX	EFA	Fri, Apr 29, 2011	63.79	64.07	63.46	63.46
2432	AMEX	EFA	Thu, Apr 28, 2011	63.33	63.79	63.28	63.76
2431	AMEX	EFA	Wed, Apr 27, 2011	62.76	63.39	62.35	63.33
2430	AMEX	EFA	Tue, Apr 26, 2011	62.23	62.66	62.11	62.55
2429	AMEX	EFA	Mon, Apr 25, 2011	62.14	62.19	61.83	62.07
2428	AMEX	EFA	Thu, Apr 21, 2011	62.12	62.17	61.86	62.07
2427	AMEX	EFA	Wed, Apr 20, 2011	61.54	61.73	61.43	61.67
2426	AMEX	EFA	Tue, Apr 19, 2011	60.02	60.23	59.83	60.14
2425	AMEX	EFA	Mon, Apr 18, 2011	59.58	59.82	59.03	59.70
2424	AMEX	EFA	Fri, Apr 15, 2011	60.84	61.06	60.60	60.95
2423	AMEX	EFA	Thu, Apr 14, 2011	60.58	61.14	60.41	61.04
2422	AMEX	EFA	Wed, Apr 13, 2011	61.25	61.29	60.61	60.77
2421	AMEX	EFA	Tue, Apr 12, 2011	60.88	60.95	60.41	60.59
2420	AMEX	EFA	Mon, Apr 11, 2011	61.44	61.61	61.03	61.16
2419	AMEX	EFA	Fri, Apr 8, 2011	61.50	61.59	61.11	61.28
2418	AMEX	EFA	Thu, Apr 7, 2011	60.94	61.13	60.43	60.78
2417	AMEX	EFA	Wed, Apr 6, 2011	60.83	61.16	60.80	61.08
2416	AMEX	EFA	Tue, Apr 5, 2011	60.21	60.77	60.16	60.58
2415	AMEX	EFA	Mon, Apr 4, 2011	60.82	60.86	60.49	60.73
2414	AMEX	EFA	Fri, Apr 1, 2011	60.19	60.73	59.92	60.65
2413	AMEX	EFA	Thu, Mar 31, 2011	60.00	60.29	59.84	60.08
2412	AMEX	EFA	Wed, Mar 30, 2011	60.09	60.44	59.96	60.37
2411	AMEX	EFA	Tue, Mar 29, 2011	59.20	59.67	58.98	59.66
2410	AMEX	EFA	Mon, Mar 28, 2011	59.55	59.74	59.31	59.35
2409	AMEX	EFA	Fri, Mar 25, 2011	59.58	59.86	59.36	59.38
2408	AMEX	EFA	Thu, Mar 24, 2011	59.51	60.04	59.34	60.04
2407	AMEX	EFA	Wed, Mar 23, 2011	58.82	59.41	58.59	59.25
2406	AMEX	EFA	Tue, Mar 22, 2011	59.31	59.36	58.89	59.18
2405	AMEX	EFA	Mon, Mar 21, 2011	58.97	59.44	58.83	59.35
2404	AMEX	EFA	Fri, Mar 18, 2011	57.99	58.10	57.65	57.92
2403	AMEX	EFA	Thu, Mar 17, 2011	57.22	57.45	56.77	57.13
2402	AMEX	EFA	Wed, Mar 16, 2011	56.67	56.86	54.10	55.29
2401	AMEX	EFA	Tue, Mar 15, 2011	55.20	57.38	55.05	57.06
2400	AMEX	EFA	Mon, Mar 14, 2011	57.87	58.33	57.64	58.28
2399	AMEX	EFA	Fri, Mar 11, 2011	58.84	59.49	58.84	59.34
2398	AMEX	EFA	Thu, Mar 10, 2011	59.74	59.75	59.25	59.34
2397	AMEX	EFA	Wed, Mar 9, 2011	60.84	60.99	60.58	60.85
2396	AMEX	EFA	Tue, Mar 8, 2011	60.54	61.03	60.21	60.83
2395	AMEX	EFA	Mon, Mar 7, 2011	61.49	61.63	60.48	60.64
2394	AMEX	EFA	Fri, Mar 4, 2011	61.57	61.69	60.82	61.23
2393	AMEX	EFA	Thu, Mar 3, 2011	61.53	61.81	61.27	61.79
2392	AMEX	EFA	Wed, Mar 2, 2011	60.81	61.30	60.74	61.01
2391	AMEX	EFA	Tue, Mar 1, 2011	61.76	61.80	60.65	60.69
2390	AMEX	EFA	Mon, Feb 28, 2011	61.62	61.80	61.26	61.55
2389	AMEX	EFA	Fri, Feb 25, 2011	60.69	61.05	60.65	61.00
2388	AMEX	EFA	Thu, Feb 24, 2011	60.35	60.52	59.80	60.28
2387	AMEX	EFA	Wed, Feb 23, 2011	60.42	60.63	59.87	60.23
2386	AMEX	EFA	Tue, Feb 22, 2011	60.63	61.09	60.09	60.15
2385	AMEX	EFA	Fri, Feb 18, 2011	61.70	61.98	61.57	61.92
2384	AMEX	EFA	Thu, Feb 17, 2011	61.36	61.86	61.33	61.71
2383	AMEX	EFA	Wed, Feb 16, 2011	61.00	61.56	60.94	61.50
2382	AMEX	EFA	Tue, Feb 15, 2011	60.89	60.95	60.63	60.77
2381	AMEX	EFA	Mon, Feb 14, 2011	60.70	61.03	60.64	60.95
2380	AMEX	EFA	Fri, Feb 11, 2011	60.26	60.93	60.25	60.83
2379	AMEX	EFA	Thu, Feb 10, 2011	60.36	60.82	60.18	60.80
2378	AMEX	EFA	Wed, Feb 9, 2011	61.03	61.32	60.87	61.20
2377	AMEX	EFA	Tue, Feb 8, 2011	61.04	61.40	60.83	61.38
2376	AMEX	EFA	Mon, Feb 7, 2011	60.66	61.06	60.63	60.98
2375	AMEX	EFA	Fri, Feb 4, 2011	60.61	60.81	60.23	60.79
2374	AMEX	EFA	Thu, Feb 3, 2011	60.51	60.84	60.07	60.81
2373	AMEX	EFA	Wed, Feb 2, 2011	60.72	60.97	60.62	60.80
2372	AMEX	EFA	Tue, Feb 1, 2011	60.20	60.97	60.12	60.85
2371	AMEX	EFA	Mon, Jan 31, 2011	59.41	59.69	59.27	59.44
2370	AMEX	EFA	Fri, Jan 28, 2011	59.91	60.08	58.81	58.93
2369	AMEX	EFA	Thu, Jan 27, 2011	60.19	60.41	59.94	60.27
2368	AMEX	EFA	Wed, Jan 26, 2011	60.03	60.24	59.85	60.13
2367	AMEX	EFA	Tue, Jan 25, 2011	59.39	59.76	59.20	59.75
2366	AMEX	EFA	Mon, Jan 24, 2011	59.14	59.87	59.14	59.87
2365	AMEX	EFA	Fri, Jan 21, 2011	59.42	59.54	59.08	59.24
2364	AMEX	EFA	Thu, Jan 20, 2011	58.90	59.15	58.44	58.92
2363	AMEX	EFA	Wed, Jan 19, 2011	60.03	60.07	59.26	59.43
2362	AMEX	EFA	Tue, Jan 18, 2011	59.71	59.95	59.63	59.84
2361	AMEX	EFA	Fri, Jan 14, 2011	58.92	59.51	58.88	59.45
2360	AMEX	EFA	Thu, Jan 13, 2011	59.34	59.51	59.00	59.09
2359	AMEX	EFA	Wed, Jan 12, 2011	58.35	58.93	58.25	58.93
2358	AMEX	EFA	Tue, Jan 11, 2011	57.62	57.76	57.36	57.66
2357	AMEX	EFA	Mon, Jan 10, 2011	56.97	57.34	56.72	57.27
2356	AMEX	EFA	Fri, Jan 7, 2011	57.69	57.83	57.07	57.37
2355	AMEX	EFA	Thu, Jan 6, 2011	58.31	58.35	57.47	57.60
2354	AMEX	EFA	Wed, Jan 5, 2011	57.66	58.27	57.65	58.27
2353	AMEX	EFA	Tue, Jan 4, 2011	58.95	58.98	58.23	58.52
2352	AMEX	EFA	Mon, Jan 3, 2011	58.61	58.87	58.56	58.70
2351	AMEX	EFA	Fri, Dec 31, 2010	57.87	58.62	57.85	58.22
2350	AMEX	EFA	Thu, Dec 30, 2010	58.03	58.08	57.65	57.87
2349	AMEX	EFA	Wed, Dec 29, 2010	58.01	58.29	57.94	58.15
2348	AMEX	EFA	Tue, Dec 28, 2010	57.91	57.92	57.52	57.65
2347	AMEX	EFA	Mon, Dec 27, 2010	57.38	57.62	57.28	57.60
2346	AMEX	EFA	Thu, Dec 23, 2010	57.57	57.76	57.55	57.72
2345	AMEX	EFA	Wed, Dec 22, 2010	57.65	57.76	57.55	57.75
2344	AMEX	EFA	Tue, Dec 21, 2010	57.65	57.72	57.52	57.64
2343	AMEX	EFA	Mon, Dec 20, 2010	57.85	57.86	57.45	57.70
2342	AMEX	EFA	Fri, Dec 17, 2010	57.56	57.61	57.26	57.57
2341	AMEX	EFA	Thu, Dec 16, 2010	57.60	57.98	57.41	57.89
2340	AMEX	EFA	Wed, Dec 15, 2010	57.95	58.19	57.42	57.57
2339	AMEX	EFA	Tue, Dec 14, 2010	58.36	58.71	58.22	58.34
2338	AMEX	EFA	Mon, Dec 13, 2010	58.09	58.56	57.99	58.25
2337	AMEX	EFA	Fri, Dec 10, 2010	57.46	57.69	57.22	57.63
2336	AMEX	EFA	Thu, Dec 9, 2010	57.52	57.58	57.08	57.50
2335	AMEX	EFA	Wed, Dec 8, 2010	57.24	57.56	56.91	57.35
2334	AMEX	EFA	Tue, Dec 7, 2010	57.91	57.98	57.12	57.18
2333	AMEX	EFA	Mon, Dec 6, 2010	56.90	57.26	56.81	57.15
2332	AMEX	EFA	Fri, Dec 3, 2010	56.90	57.46	56.85	57.41
2331	AMEX	EFA	Thu, Dec 2, 2010	55.69	56.90	55.64	56.86
2330	AMEX	EFA	Wed, Dec 1, 2010	55.33	55.84	55.22	55.80
2329	AMEX	EFA	Tue, Nov 30, 2010	53.88	54.54	53.85	54.26
2328	AMEX	EFA	Mon, Nov 29, 2010	54.77	55.01	54.23	54.88
2327	AMEX	EFA	Fri, Nov 26, 2010	55.37	55.68	55.27	55.37
2326	AMEX	EFA	Wed, Nov 24, 2010	55.96	56.33	55.94	56.31
2325	AMEX	EFA	Tue, Nov 23, 2010	55.87	56.07	55.29	55.43
2324	AMEX	EFA	Mon, Nov 22, 2010	57.10	57.40	56.49	57.15
2323	AMEX	EFA	Fri, Nov 19, 2010	57.31	57.80	57.03	57.77
2322	AMEX	EFA	Thu, Nov 18, 2010	57.55	57.83	57.50	57.77
2321	AMEX	EFA	Wed, Nov 17, 2010	56.35	56.67	56.22	56.36
2320	AMEX	EFA	Tue, Nov 16, 2010	56.90	57.00	55.80	56.05
2319	AMEX	EFA	Mon, Nov 15, 2010	57.83	57.93	57.39	57.40
2318	AMEX	EFA	Fri, Nov 12, 2010	57.75	58.06	57.13	57.44
2317	AMEX	EFA	Thu, Nov 11, 2010	57.84	58.01	57.59	57.92
2316	AMEX	EFA	Wed, Nov 10, 2010	58.45	58.57	57.65	58.42
2315	AMEX	EFA	Tue, Nov 9, 2010	59.20	59.35	58.05	58.25
2314	AMEX	EFA	Mon, Nov 8, 2010	58.74	58.96	58.49	58.84
2313	AMEX	EFA	Fri, Nov 5, 2010	59.15	59.43	58.90	59.20
2312	AMEX	EFA	Thu, Nov 4, 2010	59.19	59.51	59.12	59.46
2311	AMEX	EFA	Wed, Nov 3, 2010	57.82	58.14	57.17	58.14
2310	AMEX	EFA	Tue, Nov 2, 2010	57.68	57.85	57.53	57.74
2309	AMEX	EFA	Mon, Nov 1, 2010	57.10	57.30	56.50	56.80
2308	AMEX	EFA	Fri, Oct 29, 2010	56.94	57.14	56.77	57.01
2307	AMEX	EFA	Thu, Oct 28, 2010	57.18	57.20	56.72	57.03
2306	AMEX	EFA	Wed, Oct 27, 2010	56.63	56.77	56.07	56.59
2305	AMEX	EFA	Tue, Oct 26, 2010	56.89	57.20	56.75	57.14
2304	AMEX	EFA	Mon, Oct 25, 2010	57.89	58.10	57.48	57.51
2303	AMEX	EFA	Fri, Oct 22, 2010	57.41	57.50	57.12	57.29
2302	AMEX	EFA	Thu, Oct 21, 2010	57.50	57.87	56.81	57.14
2301	AMEX	EFA	Wed, Oct 20, 2010	56.73	57.67	56.69	57.45
2300	AMEX	EFA	Tue, Oct 19, 2010	56.65	57.01	56.11	56.39
2299	AMEX	EFA	Mon, Oct 18, 2010	57.42	57.91	57.25	57.66
2298	AMEX	EFA	Fri, Oct 15, 2010	57.89	57.93	57.12	57.53
2297	AMEX	EFA	Thu, Oct 14, 2010	57.73	57.93	57.38	57.72
2296	AMEX	EFA	Wed, Oct 13, 2010	57.21	57.62	57.08	57.32
2295	AMEX	EFA	Tue, Oct 12, 2010	56.36	56.83	55.95	56.68
2294	AMEX	EFA	Mon, Oct 11, 2010	56.97	57.03	56.60	56.80
2293	AMEX	EFA	Fri, Oct 8, 2010	56.62	56.97	56.43	56.87
2292	AMEX	EFA	Thu, Oct 7, 2010	57.11	57.12	56.20	56.50
2291	AMEX	EFA	Wed, Oct 6, 2010	56.47	56.71	56.35	56.69
2290	AMEX	EFA	Tue, Oct 5, 2010	55.65	56.38	55.54	56.22
2289	AMEX	EFA	Mon, Oct 4, 2010	54.99	55.21	54.46	54.67
2288	AMEX	EFA	Fri, Oct 1, 2010	55.48	55.59	55.02	55.47
2287	AMEX	EFA	Thu, Sep 30, 2010	55.61	55.81	54.63	54.92
2286	AMEX	EFA	Wed, Sep 29, 2010	55.43	55.62	55.15	55.33
2285	AMEX	EFA	Tue, Sep 28, 2010	55.22	55.55	54.64	55.42
2284	AMEX	EFA	Mon, Sep 27, 2010	55.36	55.41	55.05	55.10
2283	AMEX	EFA	Fri, Sep 24, 2010	54.93	55.48	54.89	55.38
2282	AMEX	EFA	Thu, Sep 23, 2010	53.86	54.41	53.76	53.88
2281	AMEX	EFA	Wed, Sep 22, 2010	54.72	55.01	54.32	54.47
2280	AMEX	EFA	Tue, Sep 21, 2010	54.57	54.98	54.05	54.55
2279	AMEX	EFA	Mon, Sep 20, 2010	53.91	54.66	53.77	54.56
2278	AMEX	EFA	Fri, Sep 17, 2010	53.88	53.98	53.33	53.63
2277	AMEX	EFA	Thu, Sep 16, 2010	53.76	54.03	53.61	53.89
2276	AMEX	EFA	Wed, Sep 15, 2010	53.78	54.21	53.54	54.15
2275	AMEX	EFA	Tue, Sep 14, 2010	53.58	54.34	53.42	54.13
2274	AMEX	EFA	Mon, Sep 13, 2010	53.54	53.81	53.46	53.77
2273	AMEX	EFA	Fri, Sep 10, 2010	52.67	52.86	52.60	52.81
2272	AMEX	EFA	Thu, Sep 9, 2010	53.00	53.00	52.40	52.65
2271	AMEX	EFA	Wed, Sep 8, 2010	52.11	52.54	52.08	52.16
2270	AMEX	EFA	Tue, Sep 7, 2010	52.10	52.14	51.73	51.76
2269	AMEX	EFA	Fri, Sep 3, 2010	52.43	52.65	52.15	52.49
2268	AMEX	EFA	Thu, Sep 2, 2010	51.70	52.01	51.54	52.01
2267	AMEX	EFA	Wed, Sep 1, 2010	51.16	51.90	51.06	51.72
2266	AMEX	EFA	Tue, Aug 31, 2010	49.74	50.27	49.54	49.94
2265	AMEX	EFA	Mon, Aug 30, 2010	50.19	50.40	49.78	49.79
2264	AMEX	EFA	Fri, Aug 27, 2010	50.13	50.58	49.48	50.52
2263	AMEX	EFA	Thu, Aug 26, 2010	49.85	50.14	49.40	49.55
2262	AMEX	EFA	Wed, Aug 25, 2010	49.08	49.67	48.82	49.57
2261	AMEX	EFA	Tue, Aug 24, 2010	49.53	49.86	49.16	49.52
2260	AMEX	EFA	Mon, Aug 23, 2010	50.56	50.89	50.20	50.21
2259	AMEX	EFA	Fri, Aug 20, 2010	50.30	50.42	50.00	50.31
2258	AMEX	EFA	Thu, Aug 19, 2010	51.70	51.84	50.60	50.84
2257	AMEX	EFA	Wed, Aug 18, 2010	51.83	52.02	51.46	51.67
2256	AMEX	EFA	Tue, Aug 17, 2010	51.69	51.98	51.40	51.69
2255	AMEX	EFA	Mon, Aug 16, 2010	50.72	51.31	50.58	51.12
2254	AMEX	EFA	Fri, Aug 13, 2010	50.87	51.17	50.69	50.71
2253	AMEX	EFA	Thu, Aug 12, 2010	50.51	51.05	50.50	50.89
2252	AMEX	EFA	Wed, Aug 11, 2010	51.70	51.71	50.87	50.95
2251	AMEX	EFA	Tue, Aug 10, 2010	52.88	53.63	52.58	53.38
2250	AMEX	EFA	Mon, Aug 9, 2010	53.89	53.95	53.68	53.81
2249	AMEX	EFA	Fri, Aug 6, 2010	53.27	53.80	53.09	53.75
2248	AMEX	EFA	Thu, Aug 5, 2010	53.43	53.59	53.15	53.59
2247	AMEX	EFA	Wed, Aug 4, 2010	53.51	53.77	53.22	53.63
2246	AMEX	EFA	Tue, Aug 3, 2010	53.42	53.76	53.16	53.58
2245	AMEX	EFA	Mon, Aug 2, 2010	53.09	53.75	52.96	53.66
2244	AMEX	EFA	Fri, Jul 30, 2010	51.46	52.25	51.40	51.91
2243	AMEX	EFA	Thu, Jul 29, 2010	52.58	52.81	51.61	52.07
2242	AMEX	EFA	Wed, Jul 28, 2010	51.96	52.12	51.67	51.83
2241	AMEX	EFA	Tue, Jul 27, 2010	52.25	52.30	51.71	52.10
2240	AMEX	EFA	Mon, Jul 26, 2010	51.31	51.97	51.19	51.95
2239	AMEX	EFA	Fri, Jul 23, 2010	50.91	51.60	50.74	51.59
2238	AMEX	EFA	Thu, Jul 22, 2010	50.52	51.17	50.52	50.99
2237	AMEX	EFA	Wed, Jul 21, 2010	50.22	50.25	49.17	49.33
2236	AMEX	EFA	Tue, Jul 20, 2010	49.14	50.31	49.12	50.24
2235	AMEX	EFA	Mon, Jul 19, 2010	49.99	50.16	49.48	49.90
2234	AMEX	EFA	Fri, Jul 16, 2010	50.61	50.62	49.51	49.58
2233	AMEX	EFA	Thu, Jul 15, 2010	51.08	51.31	50.42	51.22
2232	AMEX	EFA	Wed, Jul 14, 2010	50.57	51.02	50.43	50.97
2231	AMEX	EFA	Tue, Jul 13, 2010	50.51	50.91	50.41	50.79
2230	AMEX	EFA	Mon, Jul 12, 2010	49.65	49.99	49.51	49.87
2229	AMEX	EFA	Fri, Jul 9, 2010	49.56	50.08	49.48	50.06
2228	AMEX	EFA	Thu, Jul 8, 2010	49.70	50.02	49.33	50.01
2227	AMEX	EFA	Wed, Jul 7, 2010	48.32	49.59	48.27	49.53
2226	AMEX	EFA	Tue, Jul 6, 2010	48.43	48.79	47.71	48.03
2225	AMEX	EFA	Fri, Jul 2, 2010	47.47	47.66	46.77	47.09
2224	AMEX	EFA	Thu, Jul 1, 2010	47.10	47.26	46.45	47.19
2223	AMEX	EFA	Wed, Jun 30, 2010	46.90	47.38	46.48	46.51
2222	AMEX	EFA	Tue, Jun 29, 2010	47.60	47.60	46.67	46.83
2221	AMEX	EFA	Mon, Jun 28, 2010	48.75	49.11	48.38	48.49
2220	AMEX	EFA	Fri, Jun 25, 2010	48.54	48.99	48.17	48.85
2219	AMEX	EFA	Thu, Jun 24, 2010	49.10	49.17	48.43	48.57
2218	AMEX	EFA	Wed, Jun 23, 2010	49.46	49.78	48.83	49.43
2217	AMEX	EFA	Tue, Jun 22, 2010	50.72	50.93	49.87	49.96
2216	AMEX	EFA	Mon, Jun 21, 2010	51.39	51.49	50.40	50.60
2215	AMEX	EFA	Fri, Jun 18, 2010	50.63	50.85	50.45	50.61
2214	AMEX	EFA	Thu, Jun 17, 2010	50.78	50.80	50.20	50.70
2213	AMEX	EFA	Wed, Jun 16, 2010	50.15	50.74	50.04	50.54
2212	AMEX	EFA	Tue, Jun 15, 2010	50.00	50.81	49.82	50.78
2211	AMEX	EFA	Mon, Jun 14, 2010	49.63	49.93	49.13	49.22
2210	AMEX	EFA	Fri, Jun 11, 2010	48.29	48.93	48.20	48.91
2209	AMEX	EFA	Thu, Jun 10, 2010	48.24	48.88	48.08	48.84
2208	AMEX	EFA	Wed, Jun 9, 2010	47.34	47.83	46.63	46.86
2207	AMEX	EFA	Tue, Jun 8, 2010	46.55	47.09	46.13	47.03
2206	AMEX	EFA	Mon, Jun 7, 2010	47.07	47.30	46.28	46.29
2205	AMEX	EFA	Fri, Jun 4, 2010	47.76	48.02	46.65	46.88
2204	AMEX	EFA	Thu, Jun 3, 2010	49.37	49.46	48.52	48.97
2203	AMEX	EFA	Wed, Jun 2, 2010	48.06	49.15	47.79	49.12
2202	AMEX	EFA	Tue, Jun 1, 2010	47.89	49.02	47.80	47.84
2201	AMEX	EFA	Fri, May 28, 2010	49.03	49.15	48.11	48.32
2200	AMEX	EFA	Thu, May 27, 2010	48.30	49.30	48.01	49.27
2199	AMEX	EFA	Wed, May 26, 2010	47.37	47.78	46.51	46.62
2198	AMEX	EFA	Tue, May 25, 2010	46.09	47.39	45.85	47.32
2197	AMEX	EFA	Mon, May 24, 2010	47.94	48.32	47.47	47.51
2196	AMEX	EFA	Fri, May 21, 2010	47.02	48.68	46.91	48.62
2195	AMEX	EFA	Thu, May 20, 2010	47.71	48.27	46.97	47.46
2194	AMEX	EFA	Wed, May 19, 2010	48.88	49.34	48.35	49.17
2193	AMEX	EFA	Tue, May 18, 2010	50.54	50.63	48.73	48.98
2192	AMEX	EFA	Mon, May 17, 2010	50.17	50.40	48.90	50.06
2191	AMEX	EFA	Fri, May 14, 2010	50.82	50.92	49.55	49.99
2190	AMEX	EFA	Thu, May 13, 2010	51.76	52.12	51.32	51.45
2189	AMEX	EFA	Wed, May 12, 2010	51.99	52.44	51.90	52.13
2188	AMEX	EFA	Tue, May 11, 2010	51.21	52.36	51.16	51.55
2187	AMEX	EFA	Mon, May 10, 2010	52.45	52.85	51.95	52.40
2186	AMEX	EFA	Fri, May 7, 2010	49.81	50.31	48.30	49.21
2185	AMEX	EFA	Thu, May 6, 2010	51.28	51.60	47.26	49.32
2184	AMEX	EFA	Wed, May 5, 2010	51.45	52.24	51.34	51.62
2183	AMEX	EFA	Tue, May 4, 2010	53.39	53.42	52.41	52.63
2182	AMEX	EFA	Mon, May 3, 2010	54.51	54.99	54.41	54.80
2181	AMEX	EFA	Fri, Apr 30, 2010	55.12	55.18	54.27	54.41
2180	AMEX	EFA	Thu, Apr 29, 2010	54.85	55.23	54.71	55.10
2179	AMEX	EFA	Wed, Apr 28, 2010	54.69	54.79	53.68	54.26
2178	AMEX	EFA	Tue, Apr 27, 2010	55.70	56.08	54.12	54.25
2177	AMEX	EFA	Mon, Apr 26, 2010	56.62	56.75	56.40	56.52
2176	AMEX	EFA	Fri, Apr 23, 2010	55.81	56.49	55.63	56.46
2175	AMEX	EFA	Thu, Apr 22, 2010	55.68	56.14	55.32	56.04
2174	AMEX	EFA	Wed, Apr 21, 2010	56.69	56.79	56.26	56.55
2173	AMEX	EFA	Tue, Apr 20, 2010	57.00	57.08	56.78	56.92
2172	AMEX	EFA	Mon, Apr 19, 2010	56.08	56.61	55.89	56.57
2171	AMEX	EFA	Fri, Apr 16, 2010	57.48	57.71	56.43	56.72
2170	AMEX	EFA	Thu, Apr 15, 2010	57.69	58.09	57.64	58.00
2169	AMEX	EFA	Wed, Apr 14, 2010	57.69	58.08	57.52	58.04
2168	AMEX	EFA	Tue, Apr 13, 2010	57.39	57.44	56.85	57.28
2167	AMEX	EFA	Mon, Apr 12, 2010	57.34	57.50	57.21	57.33
2166	AMEX	EFA	Fri, Apr 9, 2010	56.58	57.22	56.56	57.15
2165	AMEX	EFA	Thu, Apr 8, 2010	55.86	56.46	55.74	56.41
2164	AMEX	EFA	Wed, Apr 7, 2010	56.56	56.68	56.26	56.47
2163	AMEX	EFA	Tue, Apr 6, 2010	56.44	56.95	56.38	56.87
2162	AMEX	EFA	Mon, Apr 5, 2010	56.94	57.20	56.75	57.03
2161	AMEX	EFA	Thu, Apr 1, 2010	56.55	56.99	56.52	56.97
2160	AMEX	EFA	Wed, Mar 31, 2010	55.77	56.18	55.64	55.98
2159	AMEX	EFA	Tue, Mar 30, 2010	56.16	56.31	55.72	55.98
2158	AMEX	EFA	Mon, Mar 29, 2010	55.78	56.04	55.68	55.98
2157	AMEX	EFA	Fri, Mar 26, 2010	55.33	55.72	55.16	55.51
2156	AMEX	EFA	Thu, Mar 25, 2010	55.45	55.66	54.90	54.97
2155	AMEX	EFA	Wed, Mar 24, 2010	55.00	55.21	54.76	55.00
2154	AMEX	EFA	Tue, Mar 23, 2010	55.56	56.01	55.35	55.92
2153	AMEX	EFA	Mon, Mar 22, 2010	54.64	55.60	54.60	55.53
2152	AMEX	EFA	Fri, Mar 19, 2010	55.86	55.91	55.11	55.37
2151	AMEX	EFA	Thu, Mar 18, 2010	56.08	56.19	55.58	55.94
2150	AMEX	EFA	Wed, Mar 17, 2010	56.18	56.51	56.11	56.27
2149	AMEX	EFA	Tue, Mar 16, 2010	55.46	56.03	55.32	55.97
2148	AMEX	EFA	Mon, Mar 15, 2010	55.20	55.34	54.85	55.27
2147	AMEX	EFA	Fri, Mar 12, 2010	55.73	55.75	55.37	55.66
2146	AMEX	EFA	Thu, Mar 11, 2010	55.05	55.35	54.81	55.29
2145	AMEX	EFA	Wed, Mar 10, 2010	54.85	55.34	54.78	55.08
2144	AMEX	EFA	Tue, Mar 9, 2010	54.47	55.11	54.45	54.85
2143	AMEX	EFA	Mon, Mar 8, 2010	55.06	55.21	54.81	54.98
2142	AMEX	EFA	Fri, Mar 5, 2010	54.31	55.06	54.21	54.98
2141	AMEX	EFA	Thu, Mar 4, 2010	54.13	54.23	53.62	53.93
2140	AMEX	EFA	Wed, Mar 3, 2010	53.91	54.41	53.83	54.07
2139	AMEX	EFA	Tue, Mar 2, 2010	53.39	53.79	53.17	53.43
2138	AMEX	EFA	Mon, Mar 1, 2010	52.74	53.13	52.60	53.03
2137	AMEX	EFA	Fri, Feb 26, 2010	52.19	52.85	51.91	52.62
2136	AMEX	EFA	Thu, Feb 25, 2010	51.58	52.31	51.47	52.30
2135	AMEX	EFA	Wed, Feb 24, 2010	52.37	52.93	52.23	52.62
2134	AMEX	EFA	Tue, Feb 23, 2010	52.80	53.04	52.12	52.29
2133	AMEX	EFA	Mon, Feb 22, 2010	53.23	53.31	52.91	53.04
2132	AMEX	EFA	Fri, Feb 19, 2010	52.53	53.07	52.38	52.94
2131	AMEX	EFA	Thu, Feb 18, 2010	52.81	53.35	52.81	53.27
2130	AMEX	EFA	Wed, Feb 17, 2010	53.14	53.27	52.75	52.97
2129	AMEX	EFA	Tue, Feb 16, 2010	51.99	53.01	51.81	52.90
2128	AMEX	EFA	Fri, Feb 12, 2010	51.30	51.85	51.05	51.75
2127	AMEX	EFA	Thu, Feb 11, 2010	51.54	52.30	51.15	52.20
2126	AMEX	EFA	Wed, Feb 10, 2010	51.77	51.95	51.21	51.72
2125	AMEX	EFA	Tue, Feb 9, 2010	51.59	52.52	51.09	52.05
2124	AMEX	EFA	Mon, Feb 8, 2010	50.97	51.45	50.45	50.46
2123	AMEX	EFA	Fri, Feb 5, 2010	51.29	51.48	49.94	51.48
2122	AMEX	EFA	Thu, Feb 4, 2010	52.74	52.80	51.54	51.57
2121	AMEX	EFA	Wed, Feb 3, 2010	53.98	54.20	53.48	53.76
2120	AMEX	EFA	Tue, Feb 2, 2010	53.82	54.46	53.65	54.33
2119	AMEX	EFA	Mon, Feb 1, 2010	53.20	53.52	52.48	53.44
2118	AMEX	EFA	Fri, Jan 29, 2010	53.32	53.63	52.33	52.48
2117	AMEX	EFA	Thu, Jan 28, 2010	54.19	54.20	52.85	53.25
2116	AMEX	EFA	Wed, Jan 27, 2010	53.88	54.21	53.38	54.16
2115	AMEX	EFA	Tue, Jan 26, 2010	54.05	54.68	53.91	54.22
2114	AMEX	EFA	Mon, Jan 25, 2010	54.86	54.98	54.39	54.53
2113	AMEX	EFA	Fri, Jan 22, 2010	54.70	55.05	53.79	53.87
2112	AMEX	EFA	Thu, Jan 21, 2010	56.04	56.18	54.58	54.94
2111	AMEX	EFA	Wed, Jan 20, 2010	56.37	56.40	55.62	56.14
2110	AMEX	EFA	Tue, Jan 19, 2010	56.88	57.68	56.84	57.61
2109	AMEX	EFA	Fri, Jan 15, 2010	57.51	57.61	56.78	57.05
2108	AMEX	EFA	Thu, Jan 14, 2010	57.50	58.00	57.50	57.96
2107	AMEX	EFA	Wed, Jan 13, 2010	57.28	57.70	56.94	57.52
2106	AMEX	EFA	Tue, Jan 12, 2010	57.11	57.38	56.60	57.04
2105	AMEX	EFA	Mon, Jan 11, 2010	57.83	57.86	57.47	57.72
2104	AMEX	EFA	Fri, Jan 8, 2010	56.90	57.31	56.74	57.25
2103	AMEX	EFA	Thu, Jan 7, 2010	56.64	56.84	56.37	56.80
2102	AMEX	EFA	Wed, Jan 6, 2010	56.68	57.09	56.67	57.02
2101	AMEX	EFA	Tue, Jan 5, 2010	56.87	57.10	56.51	56.78
2100	AMEX	EFA	Mon, Jan 4, 2010	56.42	56.94	56.41	56.73
2099	AMEX	EFA	Thu, Dec 31, 2009	55.92	55.95	55.22	55.28
2098	AMEX	EFA	Wed, Dec 30, 2009	55.39	55.67	55.26	55.67
2097	AMEX	EFA	Tue, Dec 29, 2009	56.19	56.20	55.69	55.90
2096	AMEX	EFA	Mon, Dec 28, 2009	55.85	55.85	55.63	55.81
2095	AMEX	EFA	Thu, Dec 24, 2009	55.56	55.65	55.45	55.57
2094	AMEX	EFA	Wed, Dec 23, 2009	55.15	55.35	54.91	55.35
2093	AMEX	EFA	Tue, Dec 22, 2009	54.77	54.98	54.58	54.85
2092	AMEX	EFA	Mon, Dec 21, 2009	54.95	55.28	54.89	55.00
2091	AMEX	EFA	Fri, Dec 18, 2009	54.94	55.06	54.23	54.84
2090	AMEX	EFA	Thu, Dec 17, 2009	55.02	55.13	54.57	54.71
2089	AMEX	EFA	Wed, Dec 16, 2009	55.91	56.31	55.85	56.03
2088	AMEX	EFA	Tue, Dec 15, 2009	55.29	55.71	55.24	55.38
2087	AMEX	EFA	Mon, Dec 14, 2009	55.86	56.02	55.64	56.00
2086	AMEX	EFA	Fri, Dec 11, 2009	55.65	55.74	55.33	55.46
2085	AMEX	EFA	Thu, Dec 10, 2009	55.60	55.78	54.77	55.48
2084	AMEX	EFA	Wed, Dec 9, 2009	55.25	55.50	54.72	55.31
2083	AMEX	EFA	Tue, Dec 8, 2009	55.79	55.80	55.23	55.38
2082	AMEX	EFA	Mon, Dec 7, 2009	56.31	56.83	56.26	56.36
2081	AMEX	EFA	Fri, Dec 4, 2009	57.36	57.66	56.30	56.67
2080	AMEX	EFA	Thu, Dec 3, 2009	57.33	57.63	56.71	56.87
2079	AMEX	EFA	Wed, Dec 2, 2009	56.88	57.31	56.76	57.00
2078	AMEX	EFA	Tue, Dec 1, 2009	56.47	57.09	56.37	56.91
2077	AMEX	EFA	Mon, Nov 30, 2009	55.24	55.75	54.90	55.39
2076	AMEX	EFA	Fri, Nov 27, 2009	54.52	55.62	54.44	55.21
2075	AMEX	EFA	Wed, Nov 25, 2009	56.57	56.89	56.30	56.85
2074	AMEX	EFA	Tue, Nov 24, 2009	56.20	56.33	55.68	56.10
2073	AMEX	EFA	Mon, Nov 23, 2009	56.46	56.77	56.17	56.33
2072	AMEX	EFA	Fri, Nov 20, 2009	54.97	55.39	54.93	55.34
2071	AMEX	EFA	Thu, Nov 19, 2009	55.91	55.91	55.21	55.65
2070	AMEX	EFA	Wed, Nov 18, 2009	56.94	56.98	56.40	56.72
2069	AMEX	EFA	Tue, Nov 17, 2009	56.69	56.95	56.35	56.90
2068	AMEX	EFA	Mon, Nov 16, 2009	56.87	57.61	56.84	57.28
2067	AMEX	EFA	Fri, Nov 13, 2009	55.93	56.56	55.62	56.38
2066	AMEX	EFA	Thu, Nov 12, 2009	56.20	56.49	55.49	55.60
2065	AMEX	EFA	Wed, Nov 11, 2009	56.64	56.91	56.15	56.42
2064	AMEX	EFA	Tue, Nov 10, 2009	55.97	56.39	55.88	56.25
2063	AMEX	EFA	Mon, Nov 9, 2009	56.00	56.56	55.91	56.55
2062	AMEX	EFA	Fri, Nov 6, 2009	54.47	55.09	54.35	55.01
2061	AMEX	EFA	Thu, Nov 5, 2009	54.68	55.14	54.51	54.85
2060	AMEX	EFA	Wed, Nov 4, 2009	54.31	54.67	53.98	54.15
2059	AMEX	EFA	Tue, Nov 3, 2009	52.85	53.72	52.78	53.61
2058	AMEX	EFA	Mon, Nov 2, 2009	53.77	54.56	53.21	53.82
2057	AMEX	EFA	Fri, Oct 30, 2009	54.78	54.96	53.21	53.30
2056	AMEX	EFA	Thu, Oct 29, 2009	54.56	55.33	54.12	55.14
2055	AMEX	EFA	Wed, Oct 28, 2009	54.35	54.61	53.41	53.56
2054	AMEX	EFA	Tue, Oct 27, 2009	55.43	55.63	54.80	54.88
2053	AMEX	EFA	Mon, Oct 26, 2009	56.37	56.79	55.10	55.32
2052	AMEX	EFA	Fri, Oct 23, 2009	56.92	56.93	55.90	56.17
2051	AMEX	EFA	Thu, Oct 22, 2009	56.48	57.23	56.03	57.07
2050	AMEX	EFA	Wed, Oct 21, 2009	56.59	57.46	56.46	56.52
2049	AMEX	EFA	Tue, Oct 20, 2009	57.18	57.19	56.30	56.71
2048	AMEX	EFA	Mon, Oct 19, 2009	56.65	57.19	56.40	57.01
2047	AMEX	EFA	Fri, Oct 16, 2009	56.02	56.34	55.75	56.11
2046	AMEX	EFA	Thu, Oct 15, 2009	56.43	56.97	56.37	56.97
2045	AMEX	EFA	Wed, Oct 14, 2009	56.46	56.77	56.21	56.71
2044	AMEX	EFA	Tue, Oct 13, 2009	55.47	55.54	55.00	55.38
2043	AMEX	EFA	Mon, Oct 12, 2009	55.73	55.90	55.39	55.50
2042	AMEX	EFA	Fri, Oct 9, 2009	55.11	55.25	54.88	55.17
2041	AMEX	EFA	Thu, Oct 8, 2009	55.22	55.65	54.90	55.31
2040	AMEX	EFA	Wed, Oct 7, 2009	54.29	54.53	54.10	54.52
2039	AMEX	EFA	Tue, Oct 6, 2009	54.04	54.73	54.00	54.32
2038	AMEX	EFA	Mon, Oct 5, 2009	52.69	53.62	52.60	53.42
2037	AMEX	EFA	Fri, Oct 2, 2009	52.45	53.11	52.42	52.66
2036	AMEX	EFA	Thu, Oct 1, 2009	54.34	54.38	53.19	53.25
2035	AMEX	EFA	Wed, Sep 30, 2009	55.11	55.19	54.25	54.68
2034	AMEX	EFA	Tue, Sep 29, 2009	54.84	55.05	54.42	54.66
2033	AMEX	EFA	Mon, Sep 28, 2009	54.44	55.37	54.37	54.99
2032	AMEX	EFA	Fri, Sep 25, 2009	54.36	54.84	54.12	54.25
2031	AMEX	EFA	Thu, Sep 24, 2009	55.65	55.78	54.17	54.48
2030	AMEX	EFA	Wed, Sep 23, 2009	55.99	56.31	55.18	55.29
2029	AMEX	EFA	Tue, Sep 22, 2009	55.87	55.92	55.54	55.77
2028	AMEX	EFA	Mon, Sep 21, 2009	54.65	55.14	54.49	55.01
2027	AMEX	EFA	Fri, Sep 18, 2009	55.85	55.88	55.35	55.60
2026	AMEX	EFA	Thu, Sep 17, 2009	55.40	55.89	55.21	55.45
2025	AMEX	EFA	Wed, Sep 16, 2009	55.36	55.83	55.12	55.81
2024	AMEX	EFA	Tue, Sep 15, 2009	54.45	54.90	54.08	54.73
2023	AMEX	EFA	Mon, Sep 14, 2009	54.00	54.75	53.97	54.72
2022	AMEX	EFA	Fri, Sep 11, 2009	54.87	55.02	54.41	54.61
2021	AMEX	EFA	Thu, Sep 10, 2009	54.10	54.78	53.75	54.68
2020	AMEX	EFA	Wed, Sep 9, 2009	53.87	54.41	50.07	54.20
2019	AMEX	EFA	Tue, Sep 8, 2009	53.65	53.70	53.28	53.54
2018	AMEX	EFA	Fri, Sep 4, 2009	51.79	52.61	51.54	52.50
2017	AMEX	EFA	Thu, Sep 3, 2009	51.83	51.85	51.25	51.71
2016	AMEX	EFA	Wed, Sep 2, 2009	51.09	51.62	51.04	51.31
2015	AMEX	EFA	Tue, Sep 1, 2009	52.14	52.89	51.23	51.37
2014	AMEX	EFA	Mon, Aug 31, 2009	52.44	52.76	52.29	52.68
2013	AMEX	EFA	Fri, Aug 28, 2009	53.52	53.63	52.84	53.07
2012	AMEX	EFA	Thu, Aug 27, 2009	52.59	53.26	52.03	53.04
2011	AMEX	EFA	Wed, Aug 26, 2009	52.43	52.67	52.17	52.64
2010	AMEX	EFA	Tue, Aug 25, 2009	52.89	53.24	52.71	52.86
2009	AMEX	EFA	Mon, Aug 24, 2009	52.57	52.85	52.21	52.34
2008	AMEX	EFA	Fri, Aug 21, 2009	51.99	52.53	51.95	52.35
2007	AMEX	EFA	Thu, Aug 20, 2009	50.85	51.50	50.76	51.23
2006	AMEX	EFA	Wed, Aug 19, 2009	49.83	51.06	49.80	50.87
2005	AMEX	EFA	Tue, Aug 18, 2009	49.91	50.63	49.69	50.44
2004	AMEX	EFA	Mon, Aug 17, 2009	49.70	49.76	49.41	49.58
2003	AMEX	EFA	Fri, Aug 14, 2009	51.79	51.79	50.84	51.23
2002	AMEX	EFA	Thu, Aug 13, 2009	51.60	51.80	51.17	51.67
2001	AMEX	EFA	Wed, Aug 12, 2009	50.30	51.29	50.27	50.89
2000	AMEX	EFA	Tue, Aug 11, 2009	50.39	50.44	50.03	50.32
1999	AMEX	EFA	Mon, Aug 10, 2009	50.70	50.86	50.35	50.61
1998	AMEX	EFA	Fri, Aug 7, 2009	51.16	51.30	50.81	50.92
1997	AMEX	EFA	Thu, Aug 6, 2009	51.42	51.50	50.59	50.97
1996	AMEX	EFA	Wed, Aug 5, 2009	51.38	51.40	50.60	51.29
1995	AMEX	EFA	Tue, Aug 4, 2009	51.09	51.58	50.38	51.50
1994	AMEX	EFA	Mon, Aug 3, 2009	51.22	51.71	5.60	51.58
1993	AMEX	EFA	Fri, Jul 31, 2009	49.92	50.53	49.70	50.41
1992	AMEX	EFA	Thu, Jul 30, 2009	49.59	50.10	49.43	49.65
1991	AMEX	EFA	Wed, Jul 29, 2009	48.96	49.11	48.45	48.70
1990	AMEX	EFA	Tue, Jul 28, 2009	48.94	49.20	48.52	49.10
1989	AMEX	EFA	Mon, Jul 27, 2009	49.07	49.37	48.76	49.31
1988	AMEX	EFA	Fri, Jul 24, 2009	48.87	49.29	48.62	49.26
1987	AMEX	EFA	Thu, Jul 23, 2009	48.07	49.22	48.03	48.96
1986	AMEX	EFA	Wed, Jul 22, 2009	47.65	48.37	47.63	48.15
1985	AMEX	EFA	Tue, Jul 21, 2009	48.31	48.32	47.50	48.03
1984	AMEX	EFA	Mon, Jul 20, 2009	47.58	47.83	47.28	47.73
1983	AMEX	EFA	Fri, Jul 17, 2009	46.69	46.96	46.51	46.82
1982	AMEX	EFA	Thu, Jul 16, 2009	46.58	47.12	46.40	46.99
1981	AMEX	EFA	Wed, Jul 15, 2009	46.01	46.69	45.94	46.58
1980	AMEX	EFA	Tue, Jul 14, 2009	45.06	45.19	44.63	45.04
1979	AMEX	EFA	Mon, Jul 13, 2009	44.13	44.93	43.82	44.80
1978	AMEX	EFA	Fri, Jul 10, 2009	43.88	45.15	43.29	44.03
1977	AMEX	EFA	Thu, Jul 9, 2009	44.52	44.70	44.20	44.55
1976	AMEX	EFA	Wed, Jul 8, 2009	44.29	44.42	43.49	44.01
1975	AMEX	EFA	Tue, Jul 7, 2009	45.02	45.07	44.11	44.19
1974	AMEX	EFA	Mon, Jul 6, 2009	44.66	45.29	44.58	45.29
1973	AMEX	EFA	Thu, Jul 2, 2009	45.64	45.68	45.06	45.23
1972	AMEX	EFA	Wed, Jul 1, 2009	46.49	46.98	46.42	46.57
1971	AMEX	EFA	Tue, Jun 30, 2009	46.35	46.45	45.48	45.81
1970	AMEX	EFA	Mon, Jun 29, 2009	46.16	46.58	45.92	46.35
1969	AMEX	EFA	Fri, Jun 26, 2009	45.92	46.18	45.67	45.96
1968	AMEX	EFA	Thu, Jun 25, 2009	44.84	46.06	44.72	46.05
1967	AMEX	EFA	Wed, Jun 24, 2009	45.58	45.99	44.93	45.10
1966	AMEX	EFA	Tue, Jun 23, 2009	44.94	45.25	44.53	45.06
1965	AMEX	EFA	Mon, Jun 22, 2009	46.11	46.15	45.26	45.42
1964	AMEX	EFA	Fri, Jun 19, 2009	46.93	47.13	46.67	46.93
1963	AMEX	EFA	Thu, Jun 18, 2009	46.16	46.74	45.97	46.20
1962	AMEX	EFA	Wed, Jun 17, 2009	46.18	46.65	45.69	46.28
1961	AMEX	EFA	Tue, Jun 16, 2009	47.02	47.05	46.10	46.15
1960	AMEX	EFA	Mon, Jun 15, 2009	47.39	47.45	46.32	46.69
1959	AMEX	EFA	Fri, Jun 12, 2009	48.16	48.51	47.92	48.43
1958	AMEX	EFA	Thu, Jun 11, 2009	48.26	49.18	48.25	48.68
1957	AMEX	EFA	Wed, Jun 10, 2009	48.49	48.52	47.28	47.86
1956	AMEX	EFA	Tue, Jun 9, 2009	47.47	47.94	47.21	47.77
1955	AMEX	EFA	Mon, Jun 8, 2009	46.77	47.49	46.43	47.19
1954	AMEX	EFA	Fri, Jun 5, 2009	48.00	48.04	47.10	47.29
1953	AMEX	EFA	Thu, Jun 4, 2009	47.72	48.00	47.44	47.88
1952	AMEX	EFA	Wed, Jun 3, 2009	48.06	48.14	47.16	47.58
1951	AMEX	EFA	Tue, Jun 2, 2009	48.47	49.12	48.38	49.04
1950	AMEX	EFA	Mon, Jun 1, 2009	48.36	49.00	48.27	48.62
1949	AMEX	EFA	Fri, May 29, 2009	47.18	47.45	46.81	47.45
1948	AMEX	EFA	Thu, May 28, 2009	46.40	46.72	45.77	46.52
1947	AMEX	EFA	Wed, May 27, 2009	46.96	47.02	45.96	46.05
1946	AMEX	EFA	Tue, May 26, 2009	45.39	47.08	45.36	46.96
1945	AMEX	EFA	Fri, May 22, 2009	46.21	46.34	45.85	46.04
1944	AMEX	EFA	Thu, May 21, 2009	45.55	45.93	45.30	45.78
1943	AMEX	EFA	Wed, May 20, 2009	46.26	46.85	46.03	46.13
1942	AMEX	EFA	Tue, May 19, 2009	45.62	46.11	45.49	45.83
1941	AMEX	EFA	Mon, May 18, 2009	44.68	45.50	44.53	45.42
1940	AMEX	EFA	Fri, May 15, 2009	44.25	44.57	43.57	43.75
1939	AMEX	EFA	Thu, May 14, 2009	43.69	44.46	43.58	44.15
1938	AMEX	EFA	Wed, May 13, 2009	44.22	44.28	43.59	43.72
1937	AMEX	EFA	Tue, May 12, 2009	45.38	45.49	44.67	45.26
1936	AMEX	EFA	Mon, May 11, 2009	44.84	45.11	44.62	44.78
1935	AMEX	EFA	Fri, May 8, 2009	45.02	46.02	44.76	45.95
1934	AMEX	EFA	Thu, May 7, 2009	45.17	45.22	43.74	44.04
1933	AMEX	EFA	Wed, May 6, 2009	44.59	44.91	43.97	44.79
1932	AMEX	EFA	Tue, May 5, 2009	44.03	44.12	43.49	43.73
1931	AMEX	EFA	Mon, May 4, 2009	42.89	44.19	42.87	44.17
1930	AMEX	EFA	Fri, May 1, 2009	42.15	42.50	41.86	42.41
1929	AMEX	EFA	Thu, Apr 30, 2009	42.26	42.61	41.61	41.92
1928	AMEX	EFA	Wed, Apr 29, 2009	41.31	42.12	41.24	41.66
1927	AMEX	EFA	Tue, Apr 28, 2009	40.22	41.03	40.17	40.62
1926	AMEX	EFA	Mon, Apr 27, 2009	40.89	41.55	40.71	41.01
1925	AMEX	EFA	Fri, Apr 24, 2009	41.49	41.79	41.23	41.50
1924	AMEX	EFA	Thu, Apr 23, 2009	40.42	40.87	40.07	40.87
1923	AMEX	EFA	Wed, Apr 22, 2009	39.56	40.58	39.42	39.87
1922	AMEX	EFA	Tue, Apr 21, 2009	38.94	40.23	38.90	40.19
1921	AMEX	EFA	Mon, Apr 20, 2009	40.02	40.07	39.28	39.29
1920	AMEX	EFA	Fri, Apr 17, 2009	41.19	41.22	40.76	40.97
1919	AMEX	EFA	Thu, Apr 16, 2009	41.02	41.40	40.65	41.11
1918	AMEX	EFA	Wed, Apr 15, 2009	40.16	40.95	40.07	40.85
1917	AMEX	EFA	Tue, Apr 14, 2009	40.35	40.90	40.21	40.32
1916	AMEX	EFA	Mon, Apr 13, 2009	40.12	40.99	40.06	40.71
1915	AMEX	EFA	Thu, Apr 9, 2009	40.15	40.36	39.83	40.31
1914	AMEX	EFA	Wed, Apr 8, 2009	39.20	39.61	38.81	39.26
1913	AMEX	EFA	Tue, Apr 7, 2009	39.09	39.35	38.74	38.87
1912	AMEX	EFA	Mon, Apr 6, 2009	39.68	39.87	39.20	39.70
1911	AMEX	EFA	Fri, Apr 3, 2009	40.14	40.54	39.80	40.54
1910	AMEX	EFA	Thu, Apr 2, 2009	39.90	40.96	39.86	40.31
1909	AMEX	EFA	Wed, Apr 1, 2009	37.36	38.74	37.28	38.57
1908	AMEX	EFA	Tue, Mar 31, 2009	37.35	38.09	37.11	37.59
1907	AMEX	EFA	Mon, Mar 30, 2009	36.96	37.00	36.31	36.64
1906	AMEX	EFA	Fri, Mar 27, 2009	38.33	38.48	37.97	38.09
1905	AMEX	EFA	Thu, Mar 26, 2009	39.13	39.56	38.76	39.35
1904	AMEX	EFA	Wed, Mar 25, 2009	38.56	39.46	38.02	38.83
1903	AMEX	EFA	Tue, Mar 24, 2009	38.46	39.03	38.18	38.24
1902	AMEX	EFA	Mon, Mar 23, 2009	38.12	39.51	37.92	39.48
1901	AMEX	EFA	Fri, Mar 20, 2009	37.40	37.56	36.66	36.83
1900	AMEX	EFA	Thu, Mar 19, 2009	38.25	38.29	37.29	37.35
1899	AMEX	EFA	Wed, Mar 18, 2009	35.91	37.55	35.55	37.37
1898	AMEX	EFA	Tue, Mar 17, 2009	35.28	36.40	35.10	36.33
1897	AMEX	EFA	Mon, Mar 16, 2009	35.61	36.23	35.31	35.40
1896	AMEX	EFA	Fri, Mar 13, 2009	34.96	35.14	34.42	35.02
1895	AMEX	EFA	Thu, Mar 12, 2009	33.66	34.88	33.34	34.79
1894	AMEX	EFA	Wed, Mar 11, 2009	34.25	34.53	33.63	34.02
1893	AMEX	EFA	Tue, Mar 10, 2009	32.98	34.02	32.92	33.83
1892	AMEX	EFA	Mon, Mar 9, 2009	31.60	32.36	31.56	31.70
1891	AMEX	EFA	Fri, Mar 6, 2009	33.08	33.45	31.87	32.58
1890	AMEX	EFA	Thu, Mar 5, 2009	33.06	33.46	32.30	32.64
1889	AMEX	EFA	Wed, Mar 4, 2009	33.36	34.45	33.22	34.01
1888	AMEX	EFA	Tue, Mar 3, 2009	33.20	33.21	32.19	32.56
1887	AMEX	EFA	Mon, Mar 2, 2009	33.64	33.80	32.61	32.69
1886	AMEX	EFA	Fri, Feb 27, 2009	34.33	35.36	34.33	34.68
1885	AMEX	EFA	Thu, Feb 26, 2009	35.58	35.80	34.61	34.68
1884	AMEX	EFA	Wed, Feb 25, 2009	35.43	35.61	34.51	34.97
1883	AMEX	EFA	Tue, Feb 24, 2009	34.86	36.10	34.58	35.96
1882	AMEX	EFA	Mon, Feb 23, 2009	36.18	36.20	34.52	34.52
1881	AMEX	EFA	Fri, Feb 20, 2009	35.30	36.33	35.25	35.89
1880	AMEX	EFA	Thu, Feb 19, 2009	37.29	37.44	36.25	36.42
1879	AMEX	EFA	Wed, Feb 18, 2009	36.78	36.79	36.03	36.47
1878	AMEX	EFA	Tue, Feb 17, 2009	36.93	37.05	36.37	36.50
1877	AMEX	EFA	Fri, Feb 13, 2009	38.79	39.08	38.48	38.55
1876	AMEX	EFA	Thu, Feb 12, 2009	38.26	39.00	37.87	38.97
1875	AMEX	EFA	Wed, Feb 11, 2009	39.28	39.44	38.51	39.09
1874	AMEX	EFA	Tue, Feb 10, 2009	40.25	40.51	38.48	38.67
1873	AMEX	EFA	Mon, Feb 9, 2009	40.68	40.96	40.41	40.69
1872	AMEX	EFA	Fri, Feb 6, 2009	39.94	40.89	39.85	40.70
1871	AMEX	EFA	Thu, Feb 5, 2009	38.99	40.11	38.68	39.78
1870	AMEX	EFA	Wed, Feb 4, 2009	39.55	40.20	39.02	39.22
1869	AMEX	EFA	Tue, Feb 3, 2009	38.81	39.77	38.48	39.42
1868	AMEX	EFA	Mon, Feb 2, 2009	37.97	38.60	37.88	38.32
1867	AMEX	EFA	Fri, Jan 30, 2009	39.49	39.58	38.51	38.70
1866	AMEX	EFA	Thu, Jan 29, 2009	39.90	39.94	38.96	39.07
1865	AMEX	EFA	Wed, Jan 28, 2009	40.75	41.24	40.50	40.93
1864	AMEX	EFA	Tue, Jan 27, 2009	39.41	39.93	39.15	39.76
1863	AMEX	EFA	Mon, Jan 26, 2009	38.62	39.52	38.47	39.00
1862	AMEX	EFA	Fri, Jan 23, 2009	37.11	38.53	37.00	38.25
1861	AMEX	EFA	Thu, Jan 22, 2009	38.14	38.81	37.68	38.52
1860	AMEX	EFA	Wed, Jan 21, 2009	38.40	39.48	37.90	39.44
1859	AMEX	EFA	Tue, Jan 20, 2009	39.14	39.20	37.57	37.60
1858	AMEX	EFA	Fri, Jan 16, 2009	41.25	41.31	39.71	40.57
1857	AMEX	EFA	Thu, Jan 15, 2009	40.24	40.71	39.21	40.33
1856	AMEX	EFA	Wed, Jan 14, 2009	40.57	40.59	39.71	39.97
1855	AMEX	EFA	Tue, Jan 13, 2009	41.62	42.03	41.27	41.68
1854	AMEX	EFA	Mon, Jan 12, 2009	43.28	43.32	42.26	42.46
1853	AMEX	EFA	Fri, Jan 9, 2009	44.55	44.60	43.47	43.51
1852	AMEX	EFA	Thu, Jan 8, 2009	44.47	45.10	44.14	45.07
1851	AMEX	EFA	Wed, Jan 7, 2009	44.85	44.99	44.13	44.41
1850	AMEX	EFA	Tue, Jan 6, 2009	44.90	45.50	44.53	45.19
1849	AMEX	EFA	Mon, Jan 5, 2009	44.69	45.06	44.41	44.71
1848	AMEX	EFA	Fri, Jan 2, 2009	44.59	45.62	44.45	45.44
1847	AMEX	EFA	Wed, Dec 31, 2008	44.12	45.15	43.89	44.86
1846	AMEX	EFA	Tue, Dec 30, 2008	43.45	44.33	43.31	44.26
1845	AMEX	EFA	Mon, Dec 29, 2008	43.59	43.66	42.69	42.97
1844	AMEX	EFA	Fri, Dec 26, 2008	42.88	43.24	42.60	42.96
1843	AMEX	EFA	Wed, Dec 24, 2008	42.66	42.83	42.31	42.76
1842	AMEX	EFA	Tue, Dec 23, 2008	42.88	42.98	41.97	42.20
1841	AMEX	EFA	Mon, Dec 22, 2008	43.62	43.70	42.45	42.57
1840	AMEX	EFA	Fri, Dec 19, 2008	43.64	44.12	43.02	43.36
1839	AMEX	EFA	Thu, Dec 18, 2008	45.28	45.30	43.44	44.00
1838	AMEX	EFA	Wed, Dec 17, 2008	44.59	45.78	44.51	45.39
1837	AMEX	EFA	Tue, Dec 16, 2008	43.05	45.79	43.05	45.62
1836	AMEX	EFA	Mon, Dec 15, 2008	43.22	43.32	42.47	43.14
1835	AMEX	EFA	Fri, Dec 12, 2008	41.82	43.30	41.72	43.03
1834	AMEX	EFA	Thu, Dec 11, 2008	42.94	43.64	42.30	42.61
1833	AMEX	EFA	Wed, Dec 10, 2008	42.46	43.00	42.05	42.80
1832	AMEX	EFA	Tue, Dec 9, 2008	41.81	42.63	41.44	41.70
1831	AMEX	EFA	Mon, Dec 8, 2008	41.35	42.40	41.12	42.09
1830	AMEX	EFA	Fri, Dec 5, 2008	38.95	40.35	38.09	40.18
1829	AMEX	EFA	Thu, Dec 4, 2008	39.63	40.52	38.82	39.68
1828	AMEX	EFA	Wed, Dec 3, 2008	39.18	40.94	39.04	40.94
1827	AMEX	EFA	Tue, Dec 2, 2008	39.74	40.59	39.24	40.40
1826	AMEX	EFA	Mon, Dec 1, 2008	40.31	40.40	38.18	38.32
1825	AMEX	EFA	Fri, Nov 28, 2008	41.29	41.91	41.09	41.73
1824	AMEX	EFA	Wed, Nov 26, 2008	40.19	41.90	40.11	41.75
1823	AMEX	EFA	Tue, Nov 25, 2008	41.83	41.98	40.15	41.30
1822	AMEX	EFA	Mon, Nov 24, 2008	39.09	41.51	38.75	40.56
1821	AMEX	EFA	Fri, Nov 21, 2008	37.71	38.33	35.84	38.27
1820	AMEX	EFA	Thu, Nov 20, 2008	37.68	38.48	35.53	35.73
1819	AMEX	EFA	Wed, Nov 19, 2008	40.10	40.50	37.74	37.81
1818	AMEX	EFA	Tue, Nov 18, 2008	40.00	41.03	39.50	40.52
1817	AMEX	EFA	Mon, Nov 17, 2008	40.76	41.65	40.04	40.45
1816	AMEX	EFA	Fri, Nov 14, 2008	41.68	42.74	40.77	41.20
1815	AMEX	EFA	Thu, Nov 13, 2008	40.80	43.71	39.31	43.71
1814	AMEX	EFA	Wed, Nov 12, 2008	41.61	41.81	40.25	40.28
1813	AMEX	EFA	Tue, Nov 11, 2008	43.03	43.32	41.82	42.57
1812	AMEX	EFA	Mon, Nov 10, 2008	45.45	45.49	43.31	44.02
1811	AMEX	EFA	Fri, Nov 7, 2008	43.84	44.81	43.60	44.69
1810	AMEX	EFA	Thu, Nov 6, 2008	44.77	45.06	41.92	42.30
1809	AMEX	EFA	Wed, Nov 5, 2008	46.94	47.75	45.12	45.22
1808	AMEX	EFA	Tue, Nov 4, 2008	46.20	47.90	46.08	47.82
1807	AMEX	EFA	Mon, Nov 3, 2008	44.38	45.04	44.26	44.75
1806	AMEX	EFA	Fri, Oct 31, 2008	43.29	45.28	43.02	44.57
1805	AMEX	EFA	Thu, Oct 30, 2008	44.92	45.05	43.18	44.28
1804	AMEX	EFA	Wed, Oct 29, 2008	42.19	44.20	41.81	42.78
1803	AMEX	EFA	Tue, Oct 28, 2008	39.79	43.05	38.33	42.68
1802	AMEX	EFA	Mon, Oct 27, 2008	38.10	39.46	37.50	37.51
1801	AMEX	EFA	Fri, Oct 24, 2008	38.48	40.78	38.19	39.59
1800	AMEX	EFA	Thu, Oct 23, 2008	41.62	42.77	40.23	42.33
1799	AMEX	EFA	Wed, Oct 22, 2008	43.21	43.34	40.46	41.42
1798	AMEX	EFA	Tue, Oct 21, 2008	45.67	46.34	44.54	44.68
1797	AMEX	EFA	Mon, Oct 20, 2008	45.66	47.35	45.36	47.35
1796	AMEX	EFA	Fri, Oct 17, 2008	43.41	46.50	43.21	44.51
1795	AMEX	EFA	Thu, Oct 16, 2008	44.26	45.54	41.98	45.48
1794	AMEX	EFA	Wed, Oct 15, 2008	46.85	47.00	42.91	42.95
1793	AMEX	EFA	Tue, Oct 14, 2008	50.41	50.89	47.06	48.08
1792	AMEX	EFA	Mon, Oct 13, 2008	45.65	49.52	45.32	49.09
1791	AMEX	EFA	Fri, Oct 10, 2008	41.31	43.76	40.02	42.33
1790	AMEX	EFA	Thu, Oct 9, 2008	48.14	48.31	43.63	44.00
1789	AMEX	EFA	Wed, Oct 8, 2008	47.15	48.84	46.30	46.80
1788	AMEX	EFA	Tue, Oct 7, 2008	51.30	51.49	47.87	47.87
1787	AMEX	EFA	Mon, Oct 6, 2008	51.18	51.25	48.15	50.22
1786	AMEX	EFA	Fri, Oct 3, 2008	53.55	55.47	53.09	53.23
1785	AMEX	EFA	Thu, Oct 2, 2008	54.81	54.95	53.30	53.44
1784	AMEX	EFA	Wed, Oct 1, 2008	55.55	56.42	54.91	55.88
1783	AMEX	EFA	Tue, Sep 30, 2008	55.24	56.30	54.84	56.30
1782	AMEX	EFA	Mon, Sep 29, 2008	56.78	56.85	1.00	53.08
1781	AMEX	EFA	Fri, Sep 26, 2008	59.10	59.82	58.89	59.75
1780	AMEX	EFA	Thu, Sep 25, 2008	59.79	60.54	59.69	60.39
1779	AMEX	EFA	Wed, Sep 24, 2008	59.68	59.76	58.75	59.03
1778	AMEX	EFA	Tue, Sep 23, 2008	59.70	60.16	58.44	58.86
1777	AMEX	EFA	Mon, Sep 22, 2008	61.36	61.61	59.70	59.70
1776	AMEX	EFA	Fri, Sep 19, 2008	60.69	63.74	59.47	61.81
1775	AMEX	EFA	Thu, Sep 18, 2008	56.63	58.16	55.26	57.72
1774	AMEX	EFA	Wed, Sep 17, 2008	56.32	56.75	54.85	55.21
1773	AMEX	EFA	Tue, Sep 16, 2008	56.16	57.71	55.75	57.40
1772	AMEX	EFA	Mon, Sep 15, 2008	57.75	58.87	57.25	57.83
1771	AMEX	EFA	Fri, Sep 12, 2008	59.36	60.50	59.07	60.40
1770	AMEX	EFA	Thu, Sep 11, 2008	58.00	59.29	57.73	59.24
1769	AMEX	EFA	Wed, Sep 10, 2008	59.68	59.83	59.06	59.37
1768	AMEX	EFA	Tue, Sep 9, 2008	60.33	60.54	58.77	58.80
1767	AMEX	EFA	Mon, Sep 8, 2008	61.33	61.39	59.96	60.77
1766	AMEX	EFA	Fri, Sep 5, 2008	59.35	59.68	58.67	59.44
1765	AMEX	EFA	Thu, Sep 4, 2008	61.61	61.68	59.62	59.66
1764	AMEX	EFA	Wed, Sep 3, 2008	62.35	62.61	61.98	62.33
1763	AMEX	EFA	Tue, Sep 2, 2008	63.42	63.54	62.54	62.59
1762	AMEX	EFA	Fri, Aug 29, 2008	63.89	64.15	63.51	63.57
1761	AMEX	EFA	Thu, Aug 28, 2008	63.72	63.83	63.51	63.76
1760	AMEX	EFA	Wed, Aug 27, 2008	62.69	63.01	62.50	62.95
1759	AMEX	EFA	Tue, Aug 26, 2008	62.12	62.65	61.93	62.36
1758	AMEX	EFA	Mon, Aug 25, 2008	62.92	62.99	61.91	62.05
1757	AMEX	EFA	Fri, Aug 22, 2008	62.83	63.19	62.70	63.04
1756	AMEX	EFA	Thu, Aug 21, 2008	62.34	62.91	62.24	62.75
1755	AMEX	EFA	Wed, Aug 20, 2008	62.30	62.50	61.90	62.50
1754	AMEX	EFA	Tue, Aug 19, 2008	62.10	62.22	61.76	62.13
1753	AMEX	EFA	Mon, Aug 18, 2008	63.78	63.80	62.60	62.84
1752	AMEX	EFA	Fri, Aug 15, 2008	63.19	63.45	62.94	63.16
1751	AMEX	EFA	Thu, Aug 14, 2008	63.36	63.98	63.25	63.58
1750	AMEX	EFA	Wed, Aug 13, 2008	63.99	64.24	63.32	63.83
1749	AMEX	EFA	Tue, Aug 12, 2008	65.32	65.34	64.62	64.85
1748	AMEX	EFA	Mon, Aug 11, 2008	65.43	65.73	65.15	65.32
1747	AMEX	EFA	Fri, Aug 8, 2008	64.24	65.55	64.07	65.38
1746	AMEX	EFA	Thu, Aug 7, 2008	65.91	65.92	65.00	65.11
1745	AMEX	EFA	Wed, Aug 6, 2008	65.96	66.55	65.74	66.44
1744	AMEX	EFA	Tue, Aug 5, 2008	65.65	66.43	65.48	66.42
1743	AMEX	EFA	Mon, Aug 4, 2008	65.35	65.38	64.73	64.78
1742	AMEX	EFA	Fri, Aug 1, 2008	66.15	66.19	65.29	65.40
1741	AMEX	EFA	Thu, Jul 31, 2008	66.70	67.00	66.24	66.39
1740	AMEX	EFA	Wed, Jul 30, 2008	66.75	67.09	66.46	67.05
1739	AMEX	EFA	Tue, Jul 29, 2008	65.69	66.46	65.67	66.43
1738	AMEX	EFA	Mon, Jul 28, 2008	66.97	66.97	65.72	65.78
1737	AMEX	EFA	Fri, Jul 25, 2008	66.87	67.22	66.55	66.90
1736	AMEX	EFA	Thu, Jul 24, 2008	67.95	67.95	66.68	66.76
1735	AMEX	EFA	Wed, Jul 23, 2008	67.98	68.39	67.82	68.00
1734	AMEX	EFA	Tue, Jul 22, 2008	66.67	67.78	66.61	67.75
1733	AMEX	EFA	Mon, Jul 21, 2008	67.73	67.75	67.19	67.52
1732	AMEX	EFA	Fri, Jul 18, 2008	66.77	67.16	66.46	67.13
1731	AMEX	EFA	Thu, Jul 17, 2008	66.62	66.87	66.17	66.70
1730	AMEX	EFA	Wed, Jul 16, 2008	64.25	65.80	64.08	65.70
1729	AMEX	EFA	Tue, Jul 15, 2008	64.64	65.20	64.07	64.51
1728	AMEX	EFA	Mon, Jul 14, 2008	66.40	66.40	65.39	65.56
1727	AMEX	EFA	Fri, Jul 11, 2008	65.69	66.11	64.98	65.70
1726	AMEX	EFA	Thu, Jul 10, 2008	66.39	66.81	66.06	66.75
1725	AMEX	EFA	Wed, Jul 9, 2008	67.38	67.50	66.18	66.18
1724	AMEX	EFA	Tue, Jul 8, 2008	66.41	67.09	65.93	67.05
1723	AMEX	EFA	Mon, Jul 7, 2008	67.04	67.43	66.27	66.70
1722	AMEX	EFA	Thu, Jul 3, 2008	67.50	67.57	66.63	67.28
1721	AMEX	EFA	Wed, Jul 2, 2008	68.35	68.37	66.67	66.85
1720	AMEX	EFA	Tue, Jul 1, 2008	67.55	67.97	66.89	67.93
1719	AMEX	EFA	Mon, Jun 30, 2008	68.71	69.06	68.65	68.67
1718	AMEX	EFA	Fri, Jun 27, 2008	68.71	68.81	68.06	68.26
1717	AMEX	EFA	Thu, Jun 26, 2008	69.20	69.30	68.08	68.08
1716	AMEX	EFA	Wed, Jun 25, 2008	69.65	70.48	69.65	69.85
1715	AMEX	EFA	Tue, Jun 24, 2008	70.31	70.86	70.00	70.42
1714	AMEX	EFA	Mon, Jun 23, 2008	70.81	70.91	70.43	70.74
1713	AMEX	EFA	Fri, Jun 20, 2008	71.30	71.36	70.60	70.75
1712	AMEX	EFA	Thu, Jun 19, 2008	72.09	72.50	71.85	72.33
1711	AMEX	EFA	Wed, Jun 18, 2008	72.33	72.62	72.07	72.47
1710	AMEX	EFA	Tue, Jun 17, 2008	73.66	73.66	72.90	73.07
1709	AMEX	EFA	Mon, Jun 16, 2008	72.40	72.94	72.29	72.85
1708	AMEX	EFA	Fri, Jun 13, 2008	71.70	72.48	71.58	72.48
1707	AMEX	EFA	Thu, Jun 12, 2008	71.85	72.25	71.54	71.82
1706	AMEX	EFA	Wed, Jun 11, 2008	72.90	72.99	71.97	72.00
1705	AMEX	EFA	Tue, Jun 10, 2008	72.97	73.48	72.82	73.00
1704	AMEX	EFA	Mon, Jun 9, 2008	75.00	75.01	73.89	74.26
1703	AMEX	EFA	Fri, Jun 6, 2008	75.59	75.64	74.35	74.36
1702	AMEX	EFA	Thu, Jun 5, 2008	75.50	76.56	75.30	76.56
1701	AMEX	EFA	Wed, Jun 4, 2008	75.28	75.80	75.13	75.41
1700	AMEX	EFA	Tue, Jun 3, 2008	76.08	76.29	75.31	75.75
1699	AMEX	EFA	Mon, Jun 2, 2008	76.08	76.15	75.65	75.91
1698	AMEX	EFA	Fri, May 30, 2008	76.60	76.90	76.54	76.71
1697	AMEX	EFA	Thu, May 29, 2008	75.87	76.56	75.80	76.28
1696	AMEX	EFA	Wed, May 28, 2008	76.37	76.49	75.85	76.45
1695	AMEX	EFA	Tue, May 27, 2008	76.14	76.47	75.91	76.46
1694	AMEX	EFA	Fri, May 23, 2008	77.33	77.34	76.50	76.61
1693	AMEX	EFA	Thu, May 22, 2008	77.46	77.73	77.25	77.49
1692	AMEX	EFA	Wed, May 21, 2008	77.57	77.69	76.53	76.60
1691	AMEX	EFA	Tue, May 20, 2008	77.96	78.01	77.37	77.48
1690	AMEX	EFA	Mon, May 19, 2008	78.56	78.77	78.08	78.20
1689	AMEX	EFA	Fri, May 16, 2008	78.00	78.53	77.80	78.52
1688	AMEX	EFA	Thu, May 15, 2008	76.97	77.74	76.83	77.68
1687	AMEX	EFA	Wed, May 14, 2008	76.57	76.97	76.38	76.43
1686	AMEX	EFA	Tue, May 13, 2008	76.41	76.47	76.05	76.38
1685	AMEX	EFA	Mon, May 12, 2008	76.15	76.77	76.03	76.69
1684	AMEX	EFA	Fri, May 9, 2008	75.73	76.15	75.63	75.88
1683	AMEX	EFA	Thu, May 8, 2008	76.43	76.77	76.23	76.49
1682	AMEX	EFA	Wed, May 7, 2008	76.69	76.87	75.73	75.83
1681	AMEX	EFA	Tue, May 6, 2008	76.35	77.27	76.27	77.18
1680	AMEX	EFA	Mon, May 5, 2008	76.70	76.78	76.42	76.61
1679	AMEX	EFA	Fri, May 2, 2008	76.80	76.90	76.09	76.48
1678	AMEX	EFA	Thu, May 1, 2008	75.40	76.34	75.34	76.27
1677	AMEX	EFA	Wed, Apr 30, 2008	75.63	76.40	75.62	75.76
1676	AMEX	EFA	Tue, Apr 29, 2008	75.57	75.66	75.29	75.40
1675	AMEX	EFA	Mon, Apr 28, 2008	76.25	76.37	76.01	76.06
1674	AMEX	EFA	Fri, Apr 25, 2008	75.79	75.98	75.34	75.63
1673	AMEX	EFA	Thu, Apr 24, 2008	74.74	75.43	74.24	75.01
1672	AMEX	EFA	Wed, Apr 23, 2008	75.10	75.64	74.69	75.50
1671	AMEX	EFA	Tue, Apr 22, 2008	75.35	75.45	74.82	75.11
1670	AMEX	EFA	Mon, Apr 21, 2008	75.47	75.93	75.29	75.90
1669	AMEX	EFA	Fri, Apr 18, 2008	75.26	75.67	75.01	75.31
1668	AMEX	EFA	Thu, Apr 17, 2008	74.40	74.89	74.30	74.78
1667	AMEX	EFA	Wed, Apr 16, 2008	74.48	75.62	74.41	75.62
1666	AMEX	EFA	Tue, Apr 15, 2008	73.26	73.34	72.74	73.21
1665	AMEX	EFA	Mon, Apr 14, 2008	72.87	73.11	72.58	72.80
1664	AMEX	EFA	Fri, Apr 11, 2008	73.20	73.45	72.64	72.64
1663	AMEX	EFA	Thu, Apr 10, 2008	73.68	74.04	73.24	73.63
1662	AMEX	EFA	Wed, Apr 9, 2008	74.45	74.49	73.74	73.86
1661	AMEX	EFA	Tue, Apr 8, 2008	74.24	74.65	74.14	74.47
1660	AMEX	EFA	Mon, Apr 7, 2008	75.50	75.62	75.10	75.26
1659	AMEX	EFA	Fri, Apr 4, 2008	74.78	75.14	74.26	74.80
1658	AMEX	EFA	Thu, Apr 3, 2008	73.85	74.81	73.81	74.55
1657	AMEX	EFA	Wed, Apr 2, 2008	74.15	74.59	73.78	74.33
1656	AMEX	EFA	Tue, Apr 1, 2008	72.90	74.24	72.74	74.17
1655	AMEX	EFA	Mon, Mar 31, 2008	71.69	72.39	71.62	71.90
1654	AMEX	EFA	Fri, Mar 28, 2008	72.12	72.29	71.56	71.64
1653	AMEX	EFA	Thu, Mar 27, 2008	72.86	72.86	71.68	71.70
1652	AMEX	EFA	Wed, Mar 26, 2008	71.79	72.07	71.39	71.76
1651	AMEX	EFA	Tue, Mar 25, 2008	71.30	71.92	70.88	71.76
1650	AMEX	EFA	Mon, Mar 24, 2008	69.77	71.08	69.77	70.73
1649	AMEX	EFA	Thu, Mar 20, 2008	68.00	69.58	67.79	69.46
1648	AMEX	EFA	Wed, Mar 19, 2008	70.34	70.65	68.31	68.43
1647	AMEX	EFA	Tue, Mar 18, 2008	70.05	71.00	69.80	71.00
1646	AMEX	EFA	Mon, Mar 17, 2008	68.16	69.47	67.88	68.82
1645	AMEX	EFA	Fri, Mar 14, 2008	71.64	71.79	69.43	69.95
1644	AMEX	EFA	Thu, Mar 13, 2008	70.44	71.95	70.14	71.68
1643	AMEX	EFA	Wed, Mar 12, 2008	71.81	72.00	71.25	71.56
1642	AMEX	EFA	Tue, Mar 11, 2008	71.08	71.56	70.05	71.56
1641	AMEX	EFA	Mon, Mar 10, 2008	70.20	69.37	68.97	69.37
1640	AMEX	EFA	Fri, Mar 7, 2008	69.95	70.74	69.45	69.72
1639	AMEX	EFA	Thu, Mar 6, 2008	71.60	71.73	70.53	70.55
1638	AMEX	EFA	Wed, Mar 5, 2008	71.32	72.06	70.96	71.57
1637	AMEX	EFA	Tue, Mar 4, 2008	70.53	70.98	69.94	70.72
1636	AMEX	EFA	Mon, Mar 3, 2008	71.52	72.19	71.09	71.78
1635	AMEX	EFA	Fri, Feb 29, 2008	72.54	72.60	71.46	71.60
1634	AMEX	EFA	Thu, Feb 28, 2008	73.56	73.87	73.21	73.44
1633	AMEX	EFA	Wed, Feb 27, 2008	73.40	74.53	73.37	74.15
1632	AMEX	EFA	Tue, Feb 26, 2008	72.89	74.24	72.64	73.95
1631	AMEX	EFA	Mon, Feb 25, 2008	71.92	72.86	71.53	72.75
1630	AMEX	EFA	Fri, Feb 22, 2008	71.67	71.69	70.36	71.60
1629	AMEX	EFA	Thu, Feb 21, 2008	71.69	71.84	70.74	70.79
1628	AMEX	EFA	Wed, Feb 20, 2008	69.89	71.22	69.83	70.92
1627	AMEX	EFA	Tue, Feb 19, 2008	72.19	72.23	71.08	71.29
1626	AMEX	EFA	Fri, Feb 15, 2008	70.30	70.61	69.95	70.60
1625	AMEX	EFA	Thu, Feb 14, 2008	71.28	71.34	70.27	70.34
1624	AMEX	EFA	Wed, Feb 13, 2008	70.44	70.87	69.83	70.66
1623	AMEX	EFA	Tue, Feb 12, 2008	69.76	70.71	69.62	70.18
1622	AMEX	EFA	Mon, Feb 11, 2008	68.65	68.82	67.82	68.68
1621	AMEX	EFA	Fri, Feb 8, 2008	68.35	69.02	67.90	68.34
1620	AMEX	EFA	Thu, Feb 7, 2008	68.70	69.53	68.31	69.05
1619	AMEX	EFA	Wed, Feb 6, 2008	70.21	70.54	69.32	69.40
1618	AMEX	EFA	Tue, Feb 5, 2008	70.98	71.07	69.40	69.45
1617	AMEX	EFA	Mon, Feb 4, 2008	73.41	73.43	72.72	72.80
1616	AMEX	EFA	Fri, Feb 1, 2008	72.96	73.55	72.55	73.54
1615	AMEX	EFA	Thu, Jan 31, 2008	70.25	72.76	70.21	72.34
1614	AMEX	EFA	Wed, Jan 30, 2008	71.34	73.07	70.88	71.57
1613	AMEX	EFA	Tue, Jan 29, 2008	71.81	71.98	71.15	71.91
1612	AMEX	EFA	Mon, Jan 28, 2008	70.54	71.53	69.80	71.48
1611	AMEX	EFA	Fri, Jan 25, 2008	72.73	72.78	70.21	70.69
1610	AMEX	EFA	Thu, Jan 24, 2008	70.45	71.73	69.96	71.73
1609	AMEX	EFA	Wed, Jan 23, 2008	66.25	69.37	65.63	69.30
1608	AMEX	EFA	Tue, Jan 22, 2008	66.50	69.94	66.13	69.71
1607	AMEX	EFA	Fri, Jan 18, 2008	72.60	72.97	71.15	71.71
1606	AMEX	EFA	Thu, Jan 17, 2008	73.17	73.40	71.01	71.30
1605	AMEX	EFA	Wed, Jan 16, 2008	73.35	73.95	72.14	72.39
1604	AMEX	EFA	Tue, Jan 15, 2008	75.19	75.26	73.74	73.95
1603	AMEX	EFA	Mon, Jan 14, 2008	76.60	76.63	76.02	76.36
1602	AMEX	EFA	Fri, Jan 11, 2008	75.82	75.91	74.92	75.16
1601	AMEX	EFA	Thu, Jan 10, 2008	75.87	77.02	75.72	76.69
1600	AMEX	EFA	Wed, Jan 9, 2008	76.22	76.86	75.75	76.77
1599	AMEX	EFA	Tue, Jan 8, 2008	77.43	77.78	76.09	76.22
1598	AMEX	EFA	Mon, Jan 7, 2008	77.05	77.11	76.29	76.65
1597	AMEX	EFA	Fri, Jan 4, 2008	78.02	78.02	76.50	76.57
1596	AMEX	EFA	Thu, Jan 3, 2008	78.34	78.65	78.20	78.35
1595	AMEX	EFA	Wed, Jan 2, 2008	79.03	79.22	78.02	78.22
1594	AMEX	EFA	Mon, Dec 31, 2007	79.23	79.24	78.14	78.50
1593	AMEX	EFA	Fri, Dec 28, 2007	79.23	79.27	78.85	78.99
1592	AMEX	EFA	Thu, Dec 27, 2007	78.88	78.94	78.26	78.32
1591	AMEX	EFA	Wed, Dec 26, 2007	78.84	79.13	78.52	78.80
1590	AMEX	EFA	Mon, Dec 24, 2007	79.30	79.30	78.00	78.68
1589	AMEX	EFA	Fri, Dec 21, 2007	79.83	80.26	79.62	80.26
1588	AMEX	EFA	Thu, Dec 20, 2007	78.96	79.13	78.49	79.03
1587	AMEX	EFA	Wed, Dec 19, 2007	78.93	79.15	78.14	78.62
1586	AMEX	EFA	Tue, Dec 18, 2007	79.59	79.61	78.12	79.22
1585	AMEX	EFA	Mon, Dec 17, 2007	79.10	79.28	78.21	78.24
1584	AMEX	EFA	Fri, Dec 14, 2007	80.57	80.96	79.94	79.94
1583	AMEX	EFA	Thu, Dec 13, 2007	82.24	82.45	81.39	82.19
1582	AMEX	EFA	Wed, Dec 12, 2007	84.50	84.67	83.09	83.81
1581	AMEX	EFA	Tue, Dec 11, 2007	84.29	84.54	82.10	82.24
1580	AMEX	EFA	Mon, Dec 10, 2007	84.03	84.52	83.91	84.42
1579	AMEX	EFA	Fri, Dec 7, 2007	83.76	83.80	83.43	83.57
1578	AMEX	EFA	Thu, Dec 6, 2007	82.85	83.96	82.72	83.89
1577	AMEX	EFA	Wed, Dec 5, 2007	82.76	83.42	82.76	83.10
1576	AMEX	EFA	Tue, Dec 4, 2007	82.05	82.32	81.90	82.15
1575	AMEX	EFA	Mon, Dec 3, 2007	83.11	83.11	82.53	82.67
1574	AMEX	EFA	Fri, Nov 30, 2007	83.89	83.91	82.46	82.98
1573	AMEX	EFA	Thu, Nov 29, 2007	82.10	83.00	82.10	82.53
1572	AMEX	EFA	Wed, Nov 28, 2007	81.40	83.63	81.05	83.21
1571	AMEX	EFA	Tue, Nov 27, 2007	80.98	81.13	80.11	80.91
1570	AMEX	EFA	Mon, Nov 26, 2007	81.22	81.49	79.67	79.83
1569	AMEX	EFA	Fri, Nov 23, 2007	80.30	81.12	80.30	81.10
1568	AMEX	EFA	Wed, Nov 21, 2007	79.38	79.98	78.76	79.11
1567	AMEX	EFA	Tue, Nov 20, 2007	80.27	81.21	80.03	80.94
1566	AMEX	EFA	Mon, Nov 19, 2007	81.00	81.00	78.00	79.17
1565	AMEX	EFA	Fri, Nov 16, 2007	81.57	81.58	80.64	81.32
1564	AMEX	EFA	Thu, Nov 15, 2007	81.55	81.88	80.54	81.06
1563	AMEX	EFA	Wed, Nov 14, 2007	83.74	83.74	82.12	82.42
1562	AMEX	EFA	Tue, Nov 13, 2007	81.50	82.75	81.50	82.55
1561	AMEX	EFA	Mon, Nov 12, 2007	80.80	81.55	80.30	80.39
1560	AMEX	EFA	Fri, Nov 9, 2007	82.76	82.76	81.50	81.73
1559	AMEX	EFA	Thu, Nov 8, 2007	83.01	83.78	82.54	83.35
1558	AMEX	EFA	Wed, Nov 7, 2007	84.00	84.43	82.94	83.20
1557	AMEX	EFA	Tue, Nov 6, 2007	84.03	84.68	83.95	84.67
1556	AMEX	EFA	Mon, Nov 5, 2007	83.48	83.78	83.03	83.41
1555	AMEX	EFA	Fri, Nov 2, 2007	84.28	84.76	83.73	84.76
1554	AMEX	EFA	Thu, Nov 1, 2007	84.76	84.90	84.00	84.29
1553	AMEX	EFA	Wed, Oct 31, 2007	85.36	86.50	85.23	86.10
1552	AMEX	EFA	Tue, Oct 30, 2007	85.00	85.34	84.85	84.90
1551	AMEX	EFA	Mon, Oct 29, 2007	85.26	85.70	85.17	85.58
1550	AMEX	EFA	Fri, Oct 26, 2007	84.43	85.02	84.25	84.96
1549	AMEX	EFA	Thu, Oct 25, 2007	83.29	83.45	82.76	83.45
1548	AMEX	EFA	Wed, Oct 24, 2007	82.88	83.12	81.84	83.07
1547	AMEX	EFA	Tue, Oct 23, 2007	83.13	83.41	82.60	83.25
1546	AMEX	EFA	Mon, Oct 22, 2007	81.32	82.10	81.31	82.09
1545	AMEX	EFA	Fri, Oct 19, 2007	83.60	83.60	82.14	82.19
1544	AMEX	EFA	Thu, Oct 18, 2007	83.65	84.14	83.60	84.04
1543	AMEX	EFA	Wed, Oct 17, 2007	83.95	84.09	83.17	83.84
1542	AMEX	EFA	Tue, Oct 16, 2007	83.25	83.37	82.90	82.96
1541	AMEX	EFA	Mon, Oct 15, 2007	84.87	84.91	83.85	84.26
1540	AMEX	EFA	Fri, Oct 12, 2007	84.53	85.09	84.43	84.95
1539	AMEX	EFA	Thu, Oct 11, 2007	85.60	85.60	84.26	84.58
1538	AMEX	EFA	Wed, Oct 10, 2007	83.70	84.33	83.21	84.19
1537	AMEX	EFA	Tue, Oct 9, 2007	83.57	84.39	83.57	84.35
1536	AMEX	EFA	Mon, Oct 8, 2007	82.62	85.20	82.57	83.42
1535	AMEX	EFA	Fri, Oct 5, 2007	83.65	84.44	83.65	84.20
1534	AMEX	EFA	Thu, Oct 4, 2007	83.34	83.59	83.02	83.35
1533	AMEX	EFA	Wed, Oct 3, 2007	83.42	83.45	82.93	83.06
1532	AMEX	EFA	Tue, Oct 2, 2007	83.60	83.67	83.08	83.44
1531	AMEX	EFA	Mon, Oct 1, 2007	82.74	83.95	82.65	83.65
1530	AMEX	EFA	Fri, Sep 28, 2007	82.57	82.93	82.17	82.59
1529	AMEX	EFA	Thu, Sep 27, 2007	82.42	82.52	80.46	82.46
1528	AMEX	EFA	Wed, Sep 26, 2007	81.45	81.62	81.04	81.38
1527	AMEX	EFA	Tue, Sep 25, 2007	80.40	81.05	80.40	80.98
1526	AMEX	EFA	Mon, Sep 24, 2007	81.25	81.91	80.75	80.88
1525	AMEX	EFA	Fri, Sep 21, 2007	80.86	81.20	80.70	80.70
1524	AMEX	EFA	Thu, Sep 20, 2007	80.56	80.87	80.01	80.35
1523	AMEX	EFA	Wed, Sep 19, 2007	80.50	80.92	80.18	80.42
1522	AMEX	EFA	Tue, Sep 18, 2007	77.79	79.81	77.51	79.70
1521	AMEX	EFA	Mon, Sep 17, 2007	77.55	77.83	76.92	77.19
1520	AMEX	EFA	Fri, Sep 14, 2007	77.89	78.53	77.77	78.29
1519	AMEX	EFA	Thu, Sep 13, 2007	78.72	79.07	78.46	78.75
1518	AMEX	EFA	Wed, Sep 12, 2007	77.96	78.68	77.88	78.42
1517	AMEX	EFA	Tue, Sep 11, 2007	77.63	78.36	77.54	78.34
1516	AMEX	EFA	Mon, Sep 10, 2007	77.55	77.59	76.40	77.01
1515	AMEX	EFA	Fri, Sep 7, 2007	77.48	77.72	77.03	77.33
1514	AMEX	EFA	Thu, Sep 6, 2007	78.05	78.69	77.25	78.28
1513	AMEX	EFA	Wed, Sep 5, 2007	78.14	78.22	77.65	77.99
1512	AMEX	EFA	Tue, Sep 4, 2007	78.22	79.48	78.10	79.14
1511	AMEX	EFA	Fri, Aug 31, 2007	78.71	78.97	78.18	78.42
1510	AMEX	EFA	Thu, Aug 30, 2007	76.80	77.70	76.40	77.07
1509	AMEX	EFA	Wed, Aug 29, 2007	76.69	77.75	76.43	77.61
1508	AMEX	EFA	Tue, Aug 28, 2007	77.12	77.16	75.54	75.87
1507	AMEX	EFA	Mon, Aug 27, 2007	77.96	77.98	77.43	77.43
1506	AMEX	EFA	Fri, Aug 24, 2007	77.10	78.30	77.02	78.26
1505	AMEX	EFA	Thu, Aug 23, 2007	77.42	77.44	76.47	76.92
1504	AMEX	EFA	Wed, Aug 22, 2007	76.06	76.67	75.96	76.58
1503	AMEX	EFA	Tue, Aug 21, 2007	74.75	75.25	74.60	74.81
1502	AMEX	EFA	Mon, Aug 20, 2007	75.15	75.22	74.15	74.86
1501	AMEX	EFA	Fri, Aug 17, 2007	74.95	75.38	73.81	74.62
1500	AMEX	EFA	Thu, Aug 16, 2007	71.00	74.00	67.50	73.94
1499	AMEX	EFA	Wed, Aug 15, 2007	75.08	76.52	74.08	74.26
1498	AMEX	EFA	Tue, Aug 14, 2007	77.39	77.42	75.77	76.04
1497	AMEX	EFA	Mon, Aug 13, 2007	77.56	77.77	76.78	76.78
1496	AMEX	EFA	Fri, Aug 10, 2007	76.30	77.34	76.00	76.63
1495	AMEX	EFA	Thu, Aug 9, 2007	78.26	78.95	77.81	77.97
1494	AMEX	EFA	Wed, Aug 8, 2007	79.75	80.68	79.67	80.26
1493	AMEX	EFA	Tue, Aug 7, 2007	78.15	79.42	78.08	78.98
1492	AMEX	EFA	Mon, Aug 6, 2007	78.29	78.95	77.80	78.71
1491	AMEX	EFA	Fri, Aug 3, 2007	78.68	79.01	77.53	77.86
1490	AMEX	EFA	Thu, Aug 2, 2007	79.00	79.37	78.55	79.29
1489	AMEX	EFA	Wed, Aug 1, 2007	78.65	79.64	77.77	79.05
1488	AMEX	EFA	Tue, Jul 31, 2007	79.77	80.16	78.80	78.95
1487	AMEX	EFA	Mon, Jul 30, 2007	78.77	79.31	78.37	79.02
1486	AMEX	EFA	Fri, Jul 27, 2007	78.65	79.00	77.53	77.64
1485	AMEX	EFA	Thu, Jul 26, 2007	81.05	81.05	78.04	78.73
1484	AMEX	EFA	Wed, Jul 25, 2007	81.96	82.01	80.84	81.44
1483	AMEX	EFA	Tue, Jul 24, 2007	82.68	82.68	81.27	81.66
1482	AMEX	EFA	Mon, Jul 23, 2007	82.99	83.27	82.80	82.91
1481	AMEX	EFA	Fri, Jul 20, 2007	83.20	83.27	82.18	82.41
1480	AMEX	EFA	Thu, Jul 19, 2007	83.48	83.69	83.19	83.27
1479	AMEX	EFA	Wed, Jul 18, 2007	82.80	83.09	82.22	82.80
1478	AMEX	EFA	Tue, Jul 17, 2007	83.27	83.48	83.09	83.09
1477	AMEX	EFA	Mon, Jul 16, 2007	83.56	83.70	83.28	83.37
1476	AMEX	EFA	Fri, Jul 13, 2007	83.11	88.71	83.09	83.56
1475	AMEX	EFA	Thu, Jul 12, 2007	82.62	83.80	82.62	83.62
1474	AMEX	EFA	Wed, Jul 11, 2007	82.00	82.52	81.87	82.47
1473	AMEX	EFA	Tue, Jul 10, 2007	82.25	82.48	81.61	81.70
1472	AMEX	EFA	Mon, Jul 9, 2007	82.78	82.92	82.61	82.68
1471	AMEX	EFA	Fri, Jul 6, 2007	82.12	82.56	81.96	82.51
1470	AMEX	EFA	Thu, Jul 5, 2007	82.20	82.30	81.64	81.92
1469	AMEX	EFA	Tue, Jul 3, 2007	82.18	82.61	82.07	82.33
1468	AMEX	EFA	Mon, Jul 2, 2007	81.45	81.98	81.19	81.94
1467	AMEX	EFA	Fri, Jun 29, 2007	80.77	81.16	80.34	80.77
1466	AMEX	EFA	Thu, Jun 28, 2007	80.28	80.71	80.10	80.18
1465	AMEX	EFA	Wed, Jun 27, 2007	79.27	80.15	79.22	80.12
1464	AMEX	EFA	Tue, Jun 26, 2007	80.42	80.50	79.55	79.55
1463	AMEX	EFA	Mon, Jun 25, 2007	80.06	80.70	79.68	79.95
1462	AMEX	EFA	Fri, Jun 22, 2007	80.80	80.84	79.80	79.97
1461	AMEX	EFA	Thu, Jun 21, 2007	80.50	81.45	80.26	81.09
1460	AMEX	EFA	Wed, Jun 20, 2007	81.67	81.74	80.32	80.36
1459	AMEX	EFA	Tue, Jun 19, 2007	81.12	81.42	80.98	81.32
1458	AMEX	EFA	Mon, Jun 18, 2007	81.41	81.48	80.98	81.24
1457	AMEX	EFA	Fri, Jun 15, 2007	81.03	81.31	80.79	80.79
1456	AMEX	EFA	Thu, Jun 14, 2007	79.68	80.25	79.61	80.14
1455	AMEX	EFA	Wed, Jun 13, 2007	78.80	79.64	78.71	79.55
1454	AMEX	EFA	Tue, Jun 12, 2007	79.08	79.61	78.48	78.53
1453	AMEX	EFA	Mon, Jun 11, 2007	79.48	80.14	79.34	79.95
1452	AMEX	EFA	Fri, Jun 8, 2007	79.04	79.77	78.75	79.68
1451	AMEX	EFA	Thu, Jun 7, 2007	78.83	80.19	78.68	78.82
1450	AMEX	EFA	Wed, Jun 6, 2007	81.05	81.10	80.08	80.19
1449	AMEX	EFA	Tue, Jun 5, 2007	81.67	81.73	81.01	81.36
1448	AMEX	EFA	Mon, Jun 4, 2007	81.53	81.79	81.53	81.78
1447	AMEX	EFA	Fri, Jun 1, 2007	81.36	81.60	81.31	81.56
1446	AMEX	EFA	Thu, May 31, 2007	80.90	81.14	80.80	81.03
1445	AMEX	EFA	Wed, May 30, 2007	79.60	80.63	79.56	80.63
1444	AMEX	EFA	Tue, May 29, 2007	80.52	80.67	79.94	80.29
1443	AMEX	EFA	Fri, May 25, 2007	79.95	80.19	79.79	80.19
1442	AMEX	EFA	Thu, May 24, 2007	80.48	80.64	79.45	79.68
1441	AMEX	EFA	Wed, May 23, 2007	80.84	80.98	80.33	80.45
1440	AMEX	EFA	Tue, May 22, 2007	80.39	80.44	80.04	80.04
1439	AMEX	EFA	Mon, May 21, 2007	80.15	80.28	79.95	79.97
1438	AMEX	EFA	Fri, May 18, 2007	80.14	80.50	79.98	80.34
1437	AMEX	EFA	Thu, May 17, 2007	79.67	79.92	79.46	79.73
1436	AMEX	EFA	Wed, May 16, 2007	80.12	80.20	79.59	80.14
1435	AMEX	EFA	Tue, May 15, 2007	79.72	80.55	79.63	80.02
1434	AMEX	EFA	Mon, May 14, 2007	80.69	80.69	79.53	79.88
1433	AMEX	EFA	Fri, May 11, 2007	79.34	80.24	79.34	80.18
1432	AMEX	EFA	Thu, May 10, 2007	79.71	79.99	78.66	78.85
1431	AMEX	EFA	Wed, May 9, 2007	80.08	80.49	79.94	80.44
1430	AMEX	EFA	Tue, May 8, 2007	80.05	80.06	79.56	80.00
1429	AMEX	EFA	Mon, May 7, 2007	80.68	80.80	80.60	80.66
1428	AMEX	EFA	Fri, May 4, 2007	80.20	80.56	80.20	80.54
1427	AMEX	EFA	Thu, May 3, 2007	79.71	79.79	79.41	79.79
1426	AMEX	EFA	Wed, May 2, 2007	79.30	79.75	79.20	79.68
1425	AMEX	EFA	Tue, May 1, 2007	79.35	79.40	78.64	79.08
1424	AMEX	EFA	Mon, Apr 30, 2007	79.42	79.80	78.99	79.16
1423	AMEX	EFA	Fri, Apr 27, 2007	79.30	79.59	79.11	79.45
1422	AMEX	EFA	Thu, Apr 26, 2007	79.95	79.95	79.25	79.62
1421	AMEX	EFA	Wed, Apr 25, 2007	79.65	80.03	79.31	79.99
1420	AMEX	EFA	Tue, Apr 24, 2007	79.19	79.35	78.88	79.25
1419	AMEX	EFA	Mon, Apr 23, 2007	79.60	79.68	79.24	79.30
1418	AMEX	EFA	Fri, Apr 20, 2007	79.82	80.08	79.64	80.08
1417	AMEX	EFA	Thu, Apr 19, 2007	78.66	79.38	78.62	79.17
1416	AMEX	EFA	Wed, Apr 18, 2007	79.30	79.73	79.19	79.47
1415	AMEX	EFA	Tue, Apr 17, 2007	79.49	79.62	79.15	79.50
1414	AMEX	EFA	Mon, Apr 16, 2007	79.25	79.67	79.22	79.49
1413	AMEX	EFA	Fri, Apr 13, 2007	78.54	78.69	78.24	78.66
1412	AMEX	EFA	Thu, Apr 12, 2007	77.68	78.49	77.53	78.40
1411	AMEX	EFA	Wed, Apr 11, 2007	78.40	78.45	77.68	77.88
1410	AMEX	EFA	Tue, Apr 10, 2007	78.05	78.41	77.97	78.26
1409	AMEX	EFA	Mon, Apr 9, 2007	77.75	77.85	77.53	77.68
1408	AMEX	EFA	Thu, Apr 5, 2007	77.50	77.88	77.43	77.74
1407	AMEX	EFA	Wed, Apr 4, 2007	77.25	77.50	77.06	77.46
1406	AMEX	EFA	Tue, Apr 3, 2007	76.82	77.61	76.77	77.14
1405	AMEX	EFA	Mon, Apr 2, 2007	76.30	76.63	76.05	76.50
1404	AMEX	EFA	Fri, Mar 30, 2007	76.16	76.49	76.08	76.30
1403	AMEX	EFA	Thu, Mar 29, 2007	76.27	76.38	75.75	76.18
1402	AMEX	EFA	Wed, Mar 28, 2007	75.71	75.88	75.30	75.52
1401	AMEX	EFA	Tue, Mar 27, 2007	76.53	76.53	75.95	76.19
1400	AMEX	EFA	Mon, Mar 26, 2007	76.47	76.64	75.81	76.53
1399	AMEX	EFA	Fri, Mar 23, 2007	76.50	76.70	76.37	76.50
1398	AMEX	EFA	Thu, Mar 22, 2007	76.58	76.68	76.15	76.32
1397	AMEX	EFA	Wed, Mar 21, 2007	75.25	76.72	75.01	76.61
1396	AMEX	EFA	Tue, Mar 20, 2007	74.24	75.08	74.20	75.01
1395	AMEX	EFA	Mon, Mar 19, 2007	74.02	74.38	73.88	74.38
1394	AMEX	EFA	Fri, Mar 16, 2007	73.43	73.84	73.06	73.25
1393	AMEX	EFA	Thu, Mar 15, 2007	72.70	73.31	72.66	73.16
1392	AMEX	EFA	Wed, Mar 14, 2007	72.33	72.91	71.43	72.83
1391	AMEX	EFA	Tue, Mar 13, 2007	73.97	74.18	72.69	72.80
1390	AMEX	EFA	Mon, Mar 12, 2007	74.14	74.64	73.98	74.58
1389	AMEX	EFA	Fri, Mar 9, 2007	74.18	74.30	73.78	74.10
1388	AMEX	EFA	Thu, Mar 8, 2007	73.77	74.20	73.75	73.98
1387	AMEX	EFA	Wed, Mar 7, 2007	73.07	73.59	72.94	73.12
1386	AMEX	EFA	Tue, Mar 6, 2007	72.44	73.25	72.25	73.10
1385	AMEX	EFA	Mon, Mar 5, 2007	71.46	72.24	70.90	70.90
1384	AMEX	EFA	Fri, Mar 2, 2007	72.90	73.18	72.34	72.40
1383	AMEX	EFA	Thu, Mar 1, 2007	72.98	73.66	72.00	73.39
1382	AMEX	EFA	Wed, Feb 28, 2007	74.00	74.66	73.88	74.18
1381	AMEX	EFA	Tue, Feb 27, 2007	75.66	76.00	73.01	73.63
1380	AMEX	EFA	Mon, Feb 26, 2007	77.16	77.18	76.71	76.72
1379	AMEX	EFA	Fri, Feb 23, 2007	76.55	76.79	76.48	76.68
1378	AMEX	EFA	Thu, Feb 22, 2007	76.28	76.46	76.17	76.44
1377	AMEX	EFA	Wed, Feb 21, 2007	75.84	76.38	75.70	76.10
1376	AMEX	EFA	Tue, Feb 20, 2007	76.32	77.00	76.00	76.49
1375	AMEX	EFA	Fri, Feb 16, 2007	76.32	76.94	75.50	76.38
1374	AMEX	EFA	Thu, Feb 15, 2007	76.39	76.52	76.17	76.46
1373	AMEX	EFA	Wed, Feb 14, 2007	75.66	76.40	75.63	76.32
1372	AMEX	EFA	Tue, Feb 13, 2007	74.83	75.34	74.77	75.30
1371	AMEX	EFA	Mon, Feb 12, 2007	74.53	74.57	74.22	74.38
1370	AMEX	EFA	Fri, Feb 9, 2007	75.07	75.15	74.43	74.64
1369	AMEX	EFA	Thu, Feb 8, 2007	74.59	75.00	74.46	74.94
1368	AMEX	EFA	Wed, Feb 7, 2007	75.18	75.45	75.03	75.30
1367	AMEX	EFA	Tue, Feb 6, 2007	74.99	75.11	74.67	75.05
1366	AMEX	EFA	Mon, Feb 5, 2007	74.29	74.57	74.21	74.47
1365	AMEX	EFA	Fri, Feb 2, 2007	74.75	74.81	74.50	74.70
1364	AMEX	EFA	Thu, Feb 1, 2007	74.74	74.93	74.56	74.84
1363	AMEX	EFA	Wed, Jan 31, 2007	73.45	74.33	73.28	74.24
1362	AMEX	EFA	Tue, Jan 30, 2007	73.73	73.98	73.61	73.96
1361	AMEX	EFA	Mon, Jan 29, 2007	73.40	73.66	73.26	73.46
1360	AMEX	EFA	Fri, Jan 26, 2007	73.40	73.48	72.97	73.38
1359	AMEX	EFA	Thu, Jan 25, 2007	74.12	74.17	73.10	73.24
1358	AMEX	EFA	Wed, Jan 24, 2007	74.10	74.51	74.06	74.45
1357	AMEX	EFA	Tue, Jan 23, 2007	73.65	74.13	73.60	74.00
1356	AMEX	EFA	Mon, Jan 22, 2007	73.92	74.00	73.20	73.32
1355	AMEX	EFA	Fri, Jan 19, 2007	73.12	73.78	73.09	73.69
1354	AMEX	EFA	Thu, Jan 18, 2007	73.40	73.49	72.80	72.80
1353	AMEX	EFA	Wed, Jan 17, 2007	72.92	73.32	72.82	73.05
1352	AMEX	EFA	Tue, Jan 16, 2007	73.29	73.38	72.87	73.01
1351	AMEX	EFA	Fri, Jan 12, 2007	72.61	73.16	72.58	73.10
1350	AMEX	EFA	Thu, Jan 11, 2007	71.82	72.52	71.76	72.28
1349	AMEX	EFA	Wed, Jan 10, 2007	71.70	71.92	71.50	71.82
1348	AMEX	EFA	Tue, Jan 9, 2007	72.65	72.66	72.03	72.37
1347	AMEX	EFA	Mon, Jan 8, 2007	72.47	72.47	72.11	72.30
1346	AMEX	EFA	Fri, Jan 5, 2007	72.79	72.79	72.10	72.20
1345	AMEX	EFA	Thu, Jan 4, 2007	73.31	73.47	73.02	73.32
1344	AMEX	EFA	Wed, Jan 3, 2007	73.96	74.07	73.28	73.51
1343	AMEX	EFA	Fri, Dec 29, 2006	73.18	73.45	73.10	73.22
1342	AMEX	EFA	Thu, Dec 28, 2006	73.41	73.44	73.05	73.30
1341	AMEX	EFA	Wed, Dec 27, 2006	72.86	73.25	72.84	73.25
1340	AMEX	EFA	Tue, Dec 26, 2006	72.45	72.62	72.20	72.36
1339	AMEX	EFA	Fri, Dec 22, 2006	72.81	72.81	72.08	72.38
1338	AMEX	EFA	Thu, Dec 21, 2006	72.60	72.85	72.42	72.55
1337	AMEX	EFA	Wed, Dec 20, 2006	74.12	74.66	74.05	74.12
1336	AMEX	EFA	Tue, Dec 19, 2006	73.77	74.33	73.69	74.25
1335	AMEX	EFA	Mon, Dec 18, 2006	74.30	74.30	73.80	73.92
1334	AMEX	EFA	Fri, Dec 15, 2006	74.53	74.53	73.88	74.03
1333	AMEX	EFA	Thu, Dec 14, 2006	74.13	74.37	74.05	74.33
1332	AMEX	EFA	Wed, Dec 13, 2006	73.88	74.03	73.73	74.03
1331	AMEX	EFA	Tue, Dec 12, 2006	73.56	73.80	73.23	73.75
1330	AMEX	EFA	Mon, Dec 11, 2006	73.07	73.63	73.03	73.45
1329	AMEX	EFA	Fri, Dec 8, 2006	73.45	73.62	72.99	73.15
1328	AMEX	EFA	Thu, Dec 7, 2006	73.66	73.72	73.25	73.33
1327	AMEX	EFA	Wed, Dec 6, 2006	72.95	73.23	72.85	73.08
1326	AMEX	EFA	Tue, Dec 5, 2006	72.94	73.30	72.81	73.24
1325	AMEX	EFA	Mon, Dec 4, 2006	72.30	72.95	72.20	72.83
1324	AMEX	EFA	Fri, Dec 1, 2006	72.54	72.57	71.83	72.36
1323	AMEX	EFA	Thu, Nov 30, 2006	72.50	72.66	72.19	72.45
1322	AMEX	EFA	Wed, Nov 29, 2006	71.95	72.17	71.74	72.14
1321	AMEX	EFA	Tue, Nov 28, 2006	70.80	71.36	70.78	71.33
1320	AMEX	EFA	Mon, Nov 27, 2006	71.45	71.50	70.63	70.70
1319	AMEX	EFA	Fri, Nov 24, 2006	71.43	71.67	71.29	71.29
1318	AMEX	EFA	Wed, Nov 22, 2006	71.56	71.70	71.39	71.67
1317	AMEX	EFA	Tue, Nov 21, 2006	70.79	71.04	70.68	70.98
1316	AMEX	EFA	Mon, Nov 20, 2006	70.54	70.74	70.44	70.63
1315	AMEX	EFA	Fri, Nov 17, 2006	70.62	71.17	70.45	71.17
1314	AMEX	EFA	Thu, Nov 16, 2006	71.42	71.45	71.18	71.38
1313	AMEX	EFA	Wed, Nov 15, 2006	71.10	71.64	71.00	71.53
1312	AMEX	EFA	Tue, Nov 14, 2006	71.44	71.58	70.88	71.55
1311	AMEX	EFA	Mon, Nov 13, 2006	70.88	71.02	70.71	70.77
1310	AMEX	EFA	Fri, Nov 10, 2006	71.25	71.30	71.05	71.22
1309	AMEX	EFA	Thu, Nov 9, 2006	71.01	71.30	70.83	70.94
1308	AMEX	EFA	Wed, Nov 8, 2006	70.90	71.40	70.75	71.30
1307	AMEX	EFA	Tue, Nov 7, 2006	71.40	71.77	71.19	71.28
1306	AMEX	EFA	Mon, Nov 6, 2006	70.64	71.22	70.51	71.20
1305	AMEX	EFA	Fri, Nov 3, 2006	70.45	70.50	70.07	70.16
1304	AMEX	EFA	Thu, Nov 2, 2006	70.19	70.47	70.12	70.43
1303	AMEX	EFA	Wed, Nov 1, 2006	70.92	70.99	70.06	70.20
1302	AMEX	EFA	Tue, Oct 31, 2006	70.18	70.48	70.07	70.29
1301	AMEX	EFA	Mon, Oct 30, 2006	70.18	70.41	70.03	70.25
1300	AMEX	EFA	Fri, Oct 27, 2006	70.70	70.76	70.30	70.34
1299	AMEX	EFA	Thu, Oct 26, 2006	70.72	70.97	70.41	70.89
1298	AMEX	EFA	Wed, Oct 25, 2006	69.95	70.45	69.88	70.37
1297	AMEX	EFA	Tue, Oct 24, 2006	69.64	69.95	69.56	69.84
1296	AMEX	EFA	Mon, Oct 23, 2006	69.34	69.93	69.25	69.91
1295	AMEX	EFA	Fri, Oct 20, 2006	69.79	69.84	69.39	69.76
1294	AMEX	EFA	Thu, Oct 19, 2006	69.28	69.69	69.21	69.57
1293	AMEX	EFA	Wed, Oct 18, 2006	69.19	69.31	68.80	69.05
1292	AMEX	EFA	Tue, Oct 17, 2006	68.99	69.00	68.55	68.88
1291	AMEX	EFA	Mon, Oct 16, 2006	69.22	69.35	69.08	69.32
1290	AMEX	EFA	Fri, Oct 13, 2006	68.88	69.10	68.68	68.98
1289	AMEX	EFA	Thu, Oct 12, 2006	68.43	69.02	68.43	68.96
1288	AMEX	EFA	Wed, Oct 11, 2006	68.13	68.60	67.96	68.20
1287	AMEX	EFA	Tue, Oct 10, 2006	68.33	68.38	68.01	68.25
1286	AMEX	EFA	Mon, Oct 9, 2006	67.96	68.22	67.86	68.12
1285	AMEX	EFA	Fri, Oct 6, 2006	68.27	68.41	67.92	68.17
1284	AMEX	EFA	Thu, Oct 5, 2006	68.67	68.79	68.12	68.74
1283	AMEX	EFA	Wed, Oct 4, 2006	67.83	68.72	67.77	68.67
1282	AMEX	EFA	Tue, Oct 3, 2006	67.77	68.22	67.61	68.00
1281	AMEX	EFA	Mon, Oct 2, 2006	68.05	68.37	67.90	68.00
1280	AMEX	EFA	Fri, Sep 29, 2006	67.85	67.90	67.66	67.77
1279	AMEX	EFA	Thu, Sep 28, 2006	67.87	68.00	67.62	67.98
1278	AMEX	EFA	Wed, Sep 27, 2006	67.50	67.79	67.48	67.72
1277	AMEX	EFA	Tue, Sep 26, 2006	66.80	67.30	66.80	67.28
1276	AMEX	EFA	Mon, Sep 25, 2006	67.00	67.24	66.25	67.11
1275	AMEX	EFA	Fri, Sep 22, 2006	67.31	67.31	66.71	66.85
1274	AMEX	EFA	Thu, Sep 21, 2006	67.47	67.51	67.03	67.18
1273	AMEX	EFA	Wed, Sep 20, 2006	66.90	67.24	66.85	67.13
1272	AMEX	EFA	Tue, Sep 19, 2006	66.90	66.90	66.00	66.34
1271	AMEX	EFA	Mon, Sep 18, 2006	66.60	67.10	66.54	66.94
1270	AMEX	EFA	Fri, Sep 15, 2006	67.03	67.05	66.52	66.67
1269	AMEX	EFA	Thu, Sep 14, 2006	66.88	66.96	66.72	66.82
1268	AMEX	EFA	Wed, Sep 13, 2006	66.60	66.95	66.48	66.76
1267	AMEX	EFA	Tue, Sep 12, 2006	66.38	66.97	66.25	66.88
1266	AMEX	EFA	Mon, Sep 11, 2006	66.14	66.40	65.78	66.13
1265	AMEX	EFA	Fri, Sep 8, 2006	66.48	66.66	66.36	66.58
1264	AMEX	EFA	Thu, Sep 7, 2006	66.60	66.93	66.36	66.49
1263	AMEX	EFA	Wed, Sep 6, 2006	67.68	67.69	67.23	67.36
1262	AMEX	EFA	Tue, Sep 5, 2006	68.38	68.52	68.12	68.46
1261	AMEX	EFA	Fri, Sep 1, 2006	67.82	68.22	67.75	68.16
1260	AMEX	EFA	Thu, Aug 31, 2006	67.96	67.96	67.50	67.68
1259	AMEX	EFA	Wed, Aug 30, 2006	67.88	67.88	67.48	67.60
1258	AMEX	EFA	Tue, Aug 29, 2006	67.46	67.68	66.98	67.60
1257	AMEX	EFA	Mon, Aug 28, 2006	66.83	67.30	66.76	67.06
1256	AMEX	EFA	Fri, Aug 25, 2006	66.82	66.97	66.63	66.89
1255	AMEX	EFA	Thu, Aug 24, 2006	67.35	67.39	66.66	66.86
1254	AMEX	EFA	Wed, Aug 23, 2006	67.45	67.60	66.90	67.03
1253	AMEX	EFA	Tue, Aug 22, 2006	67.20	67.48	67.00	67.28
1252	AMEX	EFA	Mon, Aug 21, 2006	67.53	67.70	67.44	67.50
1251	AMEX	EFA	Fri, Aug 18, 2006	67.55	67.68	67.17	67.65
1250	AMEX	EFA	Thu, Aug 17, 2006	67.55	67.80	67.25	67.41
1249	AMEX	EFA	Wed, Aug 16, 2006	67.55	67.70	67.37	67.60
1248	AMEX	EFA	Tue, Aug 15, 2006	66.80	67.15	66.68	67.02
1247	AMEX	EFA	Mon, Aug 14, 2006	65.89	66.15	65.59	65.60
1246	AMEX	EFA	Fri, Aug 11, 2006	65.43	65.65	65.22	65.39
1245	AMEX	EFA	Thu, Aug 10, 2006	65.73	65.97	65.47	65.94
1244	AMEX	EFA	Wed, Aug 9, 2006	66.37	66.67	65.78	65.80
1243	AMEX	EFA	Tue, Aug 8, 2006	65.70	66.21	65.32	65.54
1242	AMEX	EFA	Mon, Aug 7, 2006	65.64	65.88	65.50	65.71
1241	AMEX	EFA	Fri, Aug 4, 2006	66.54	66.80	65.88	66.15
1240	AMEX	EFA	Thu, Aug 3, 2006	65.48	66.25	65.40	66.02
1239	AMEX	EFA	Wed, Aug 2, 2006	65.82	66.35	65.82	66.18
1238	AMEX	EFA	Tue, Aug 1, 2006	65.50	65.65	64.98	65.62
1237	AMEX	EFA	Mon, Jul 31, 2006	65.94	66.00	65.75	65.92
1236	AMEX	EFA	Fri, Jul 28, 2006	65.45	66.15	65.41	66.07
1235	AMEX	EFA	Thu, Jul 27, 2006	65.41	65.53	64.58	64.85
1234	AMEX	EFA	Wed, Jul 26, 2006	63.92	64.61	63.74	64.45
1233	AMEX	EFA	Tue, Jul 25, 2006	64.06	64.32	63.62	64.10
1232	AMEX	EFA	Mon, Jul 24, 2006	63.18	64.06	63.13	63.96
1231	AMEX	EFA	Fri, Jul 21, 2006	63.27	63.35	62.80	62.91
1230	AMEX	EFA	Thu, Jul 20, 2006	63.46	63.68	62.80	62.85
1229	AMEX	EFA	Wed, Jul 19, 2006	63.49	63.49	61.39	63.22
1228	AMEX	EFA	Tue, Jul 18, 2006	61.80	61.89	60.93	61.65
1227	AMEX	EFA	Mon, Jul 17, 2006	61.63	61.98	61.56	61.84
1226	AMEX	EFA	Fri, Jul 14, 2006	62.88	62.88	61.50	62.68
1225	AMEX	EFA	Thu, Jul 13, 2006	63.75	63.75	63.10	63.10
1224	AMEX	EFA	Wed, Jul 12, 2006	64.77	64.88	64.15	64.24
1223	AMEX	EFA	Tue, Jul 11, 2006	65.15	65.65	64.70	65.58
1222	AMEX	EFA	Mon, Jul 10, 2006	65.40	65.59	65.19	65.31
1221	AMEX	EFA	Fri, Jul 7, 2006	65.44	65.59	64.85	64.93
1220	AMEX	EFA	Thu, Jul 6, 2006	64.89	65.29	64.86	65.16
1219	AMEX	EFA	Wed, Jul 5, 2006	64.90	64.95	64.20	64.48
1218	AMEX	EFA	Mon, Jul 3, 2006	65.50	65.90	65.36	65.73
1217	AMEX	EFA	Fri, Jun 30, 2006	65.28	65.41	64.93	65.39
1216	AMEX	EFA	Thu, Jun 29, 2006	62.81	64.67	62.81	64.58
1215	AMEX	EFA	Wed, Jun 28, 2006	62.10	62.35	61.81	62.28
1214	AMEX	EFA	Tue, Jun 27, 2006	62.68	62.70	61.55	61.58
1213	AMEX	EFA	Mon, Jun 26, 2006	62.48	62.77	62.23	62.74
1212	AMEX	EFA	Fri, Jun 23, 2006	62.07	62.62	61.98	62.25
1211	AMEX	EFA	Thu, Jun 22, 2006	62.64	63.65	62.17	62.43
1210	AMEX	EFA	Wed, Jun 21, 2006	62.00	63.07	61.96	62.76
1209	AMEX	EFA	Tue, Jun 20, 2006	61.85	62.30	61.60	61.96
1208	AMEX	EFA	Mon, Jun 19, 2006	62.19	62.40	61.45	61.59
1207	AMEX	EFA	Fri, Jun 16, 2006	62.14	62.24	61.74	61.90
1206	AMEX	EFA	Thu, Jun 15, 2006	61.51	62.59	61.35	62.40
1205	AMEX	EFA	Wed, Jun 14, 2006	60.41	60.73	59.85	60.32
1204	AMEX	EFA	Tue, Jun 13, 2006	60.30	60.75	59.40	59.46
1203	AMEX	EFA	Mon, Jun 12, 2006	62.30	62.47	61.31	61.38
1202	AMEX	EFA	Fri, Jun 9, 2006	62.54	62.72	61.84	61.91
1201	AMEX	EFA	Thu, Jun 8, 2006	62.05	62.15	61.09	61.98
1200	AMEX	EFA	Wed, Jun 7, 2006	63.95	64.40	63.38	63.38
1199	AMEX	EFA	Tue, Jun 6, 2006	64.55	64.61	63.70	64.26
1198	AMEX	EFA	Mon, Jun 5, 2006	66.25	66.26	64.93	65.05
1197	AMEX	EFA	Fri, Jun 2, 2006	66.64	66.64	66.05	66.41
1196	AMEX	EFA	Thu, Jun 1, 2006	64.75	65.85	64.47	65.85
1195	AMEX	EFA	Wed, May 31, 2006	65.33	65.55	64.97	65.43
1194	AMEX	EFA	Tue, May 30, 2006	65.50	65.71	64.80	64.95
1193	AMEX	EFA	Fri, May 26, 2006	65.95	66.02	65.35	65.95
1192	AMEX	EFA	Thu, May 25, 2006	64.97	65.42	64.71	65.42
1191	AMEX	EFA	Wed, May 24, 2006	64.66	64.77	63.75	64.55
1190	AMEX	EFA	Tue, May 23, 2006	65.12	65.79	64.59	64.59
1189	AMEX	EFA	Mon, May 22, 2006	64.35	64.91	63.93	64.57
1188	AMEX	EFA	Fri, May 19, 2006	65.65	66.09	65.24	66.02
1187	AMEX	EFA	Thu, May 18, 2006	66.24	66.72	65.53	65.69
1186	AMEX	EFA	Wed, May 17, 2006	67.61	67.75	65.62	65.89
1185	AMEX	EFA	Tue, May 16, 2006	68.28	68.37	67.68	68.06
1184	AMEX	EFA	Mon, May 15, 2006	67.87	68.39	67.63	68.16
1183	AMEX	EFA	Fri, May 12, 2006	69.42	69.61	68.61	68.75
1182	AMEX	EFA	Thu, May 11, 2006	70.33	70.40	69.46	69.65
1181	AMEX	EFA	Wed, May 10, 2006	70.35	70.65	70.14	70.36
1180	AMEX	EFA	Tue, May 9, 2006	70.32	70.64	70.23	70.58
1179	AMEX	EFA	Mon, May 8, 2006	70.40	70.40	70.02	70.16
1178	AMEX	EFA	Fri, May 5, 2006	69.65	70.24	69.20	70.22
1177	AMEX	EFA	Thu, May 4, 2006	68.63	69.24	68.55	69.16
1176	AMEX	EFA	Wed, May 3, 2006	68.78	68.82	65.75	68.63
1175	AMEX	EFA	Tue, May 2, 2006	68.82	69.04	68.69	69.04
1174	AMEX	EFA	Mon, May 1, 2006	68.70	68.78	67.91	68.00
1173	AMEX	EFA	Fri, Apr 28, 2006	67.85	68.28	67.22	68.03
1172	AMEX	EFA	Thu, Apr 27, 2006	67.14	68.30	67.14	68.02
1171	AMEX	EFA	Wed, Apr 26, 2006	67.75	67.97	67.65	67.90
1170	AMEX	EFA	Tue, Apr 25, 2006	67.70	67.85	67.23	67.48
1169	AMEX	EFA	Mon, Apr 24, 2006	67.38	67.64	67.14	67.52
1168	AMEX	EFA	Fri, Apr 21, 2006	67.45	67.65	67.11	67.45
1167	AMEX	EFA	Thu, Apr 20, 2006	66.98	67.20	66.81	67.00
1166	AMEX	EFA	Wed, Apr 19, 2006	66.62	67.33	66.49	67.30
1165	AMEX	EFA	Tue, Apr 18, 2006	66.07	66.85	65.65	66.84
1164	AMEX	EFA	Mon, Apr 17, 2006	65.57	65.77	65.32	65.50
1163	AMEX	EFA	Thu, Apr 13, 2006	64.97	65.28	64.88	65.20
1162	AMEX	EFA	Wed, Apr 12, 2006	65.16	65.32	64.87	65.03
1161	AMEX	EFA	Tue, Apr 11, 2006	65.85	65.90	65.15	65.35
1160	AMEX	EFA	Mon, Apr 10, 2006	65.85	65.95	65.63	65.79
1159	AMEX	EFA	Fri, Apr 7, 2006	66.42	66.86	65.51	65.67
1158	AMEX	EFA	Thu, Apr 6, 2006	66.45	66.70	66.15	66.43
1157	AMEX	EFA	Wed, Apr 5, 2006	66.17	66.58	66.05	66.37
1156	AMEX	EFA	Tue, Apr 4, 2006	65.80	66.17	65.74	66.15
1155	AMEX	EFA	Mon, Apr 3, 2006	65.18	65.86	65.12	65.63
1154	AMEX	EFA	Fri, Mar 31, 2006	65.05	65.11	64.82	64.92
1153	AMEX	EFA	Thu, Mar 30, 2006	64.87	65.52	64.86	65.38
1152	AMEX	EFA	Wed, Mar 29, 2006	64.05	64.68	63.97	64.60
1151	AMEX	EFA	Tue, Mar 28, 2006	64.34	64.52	63.65	63.76
1150	AMEX	EFA	Mon, Mar 27, 2006	64.36	64.47	64.10	64.38
1149	AMEX	EFA	Fri, Mar 24, 2006	64.07	64.52	63.94	64.49
1148	AMEX	EFA	Thu, Mar 23, 2006	64.40	64.44	63.77	63.98
1147	AMEX	EFA	Wed, Mar 22, 2006	64.48	64.90	64.37	64.76
1146	AMEX	EFA	Tue, Mar 21, 2006	64.53	64.65	64.05	64.16
1145	AMEX	EFA	Mon, Mar 20, 2006	65.01	65.04	64.64	64.83
1144	AMEX	EFA	Fri, Mar 17, 2006	64.60	64.70	64.31	64.70
1143	AMEX	EFA	Thu, Mar 16, 2006	64.10	64.56	64.02	64.39
1142	AMEX	EFA	Wed, Mar 15, 2006	64.06	64.21	63.73	64.18
1141	AMEX	EFA	Tue, Mar 14, 2006	63.25	64.05	63.15	63.95
1140	AMEX	EFA	Mon, Mar 13, 2006	63.12	63.30	63.00	63.28
1139	AMEX	EFA	Fri, Mar 10, 2006	62.12	62.81	61.91	62.76
1138	AMEX	EFA	Thu, Mar 9, 2006	62.18	62.32	61.81	61.82
1137	AMEX	EFA	Wed, Mar 8, 2006	61.51	61.98	61.36	61.89
1136	AMEX	EFA	Tue, Mar 7, 2006	61.75	62.40	61.51	61.68
1135	AMEX	EFA	Mon, Mar 6, 2006	62.91	62.91	62.31	62.44
1134	AMEX	EFA	Fri, Mar 3, 2006	62.48	62.97	62.38	62.68
1133	AMEX	EFA	Thu, Mar 2, 2006	62.65	62.95	62.41	62.94
1132	AMEX	EFA	Wed, Mar 1, 2006	62.87	63.15	62.68	63.06
1131	AMEX	EFA	Tue, Feb 28, 2006	62.78	62.84	62.40	62.42
1130	AMEX	EFA	Mon, Feb 27, 2006	62.92	63.15	62.83	63.00
1129	AMEX	EFA	Fri, Feb 24, 2006	62.70	62.87	62.59	62.78
1128	AMEX	EFA	Thu, Feb 23, 2006	62.73	62.83	62.41	62.57
1127	AMEX	EFA	Wed, Feb 22, 2006	62.10	62.50	61.93	62.41
1126	AMEX	EFA	Tue, Feb 21, 2006	62.15	62.29	61.85	61.94
1125	AMEX	EFA	Fri, Feb 17, 2006	61.65	62.13	61.55	61.93
1124	AMEX	EFA	Thu, Feb 16, 2006	61.58	62.15	61.47	62.11
1123	AMEX	EFA	Wed, Feb 15, 2006	61.71	62.00	61.27	61.52
1122	AMEX	EFA	Tue, Feb 14, 2006	61.30	62.99	61.27	62.08
1121	AMEX	EFA	Mon, Feb 13, 2006	61.30	61.60	61.25	61.40
1120	AMEX	EFA	Fri, Feb 10, 2006	62.18	62.20	61.49	61.83
1119	AMEX	EFA	Thu, Feb 9, 2006	62.12	62.49	61.88	61.97
1118	AMEX	EFA	Wed, Feb 8, 2006	61.50	61.99	61.28	61.85
1117	AMEX	EFA	Tue, Feb 7, 2006	62.02	62.13	61.43	61.63
1116	AMEX	EFA	Mon, Feb 6, 2006	62.36	62.36	61.89	62.09
1115	AMEX	EFA	Fri, Feb 3, 2006	61.93	62.45	61.82	62.18
1114	AMEX	EFA	Thu, Feb 2, 2006	62.77	62.99	62.25	62.34
1113	AMEX	EFA	Wed, Feb 1, 2006	62.88	63.21	62.83	63.05
1112	AMEX	EFA	Tue, Jan 31, 2006	62.86	63.22	62.70	62.86
1111	AMEX	EFA	Mon, Jan 30, 2006	62.72	62.85	62.62	62.80
1110	AMEX	EFA	Fri, Jan 27, 2006	62.89	63.08	62.45	62.75
1109	AMEX	EFA	Thu, Jan 26, 2006	62.22	62.59	62.12	62.42
1108	AMEX	EFA	Wed, Jan 25, 2006	61.70	61.85	61.40	61.69
1107	AMEX	EFA	Tue, Jan 24, 2006	61.22	61.78	61.16	61.48
1106	AMEX	EFA	Mon, Jan 23, 2006	60.97	61.26	60.86	61.17
1105	AMEX	EFA	Fri, Jan 20, 2006	61.40	61.45	60.21	60.33
1104	AMEX	EFA	Thu, Jan 19, 2006	60.93	61.34	60.86	61.26
1103	AMEX	EFA	Wed, Jan 18, 2006	60.67	60.86	60.27	60.57
1102	AMEX	EFA	Tue, Jan 17, 2006	61.19	61.41	61.07	61.40
1101	AMEX	EFA	Fri, Jan 13, 2006	61.79	62.86	61.75	62.18
1100	AMEX	EFA	Thu, Jan 12, 2006	62.10	62.25	61.82	61.94
1099	AMEX	EFA	Wed, Jan 11, 2006	61.89	62.48	61.89	62.45
1098	AMEX	EFA	Tue, Jan 10, 2006	61.49	61.92	61.49	61.92
1097	AMEX	EFA	Mon, Jan 9, 2006	62.37	62.48	62.19	62.48
1096	AMEX	EFA	Fri, Jan 6, 2006	62.16	62.50	61.99	62.45
1095	AMEX	EFA	Thu, Jan 5, 2006	61.62	61.73	61.48	61.62
1094	AMEX	EFA	Wed, Jan 4, 2006	61.65	61.97	61.54	61.93
1093	AMEX	EFA	Tue, Jan 3, 2006	60.50	61.47	60.28	61.42
1092	AMEX	EFA	Fri, Dec 30, 2005	59.35	59.47	59.05	59.43
1091	AMEX	EFA	Thu, Dec 29, 2005	59.80	59.99	59.62	59.70
1090	AMEX	EFA	Wed, Dec 28, 2005	59.84	60.00	59.52	59.68
1089	AMEX	EFA	Tue, Dec 27, 2005	59.90	59.90	59.12	59.25
1088	AMEX	EFA	Fri, Dec 23, 2005	59.58	59.80	59.51	59.80
1087	AMEX	EFA	Thu, Dec 22, 2005	60.69	60.95	59.59	60.94
1086	AMEX	EFA	Wed, Dec 21, 2005	60.58	60.65	60.28	60.59
1085	AMEX	EFA	Tue, Dec 20, 2005	60.42	60.45	60.14	60.30
1084	AMEX	EFA	Mon, Dec 19, 2005	60.67	60.67	60.20	60.29
1083	AMEX	EFA	Fri, Dec 16, 2005	60.40	60.60	60.30	60.40
1082	AMEX	EFA	Thu, Dec 15, 2005	60.28	60.28	59.77	59.93
1081	AMEX	EFA	Wed, Dec 14, 2005	60.40	60.62	60.30	60.49
1080	AMEX	EFA	Tue, Dec 13, 2005	60.16	60.60	60.01	60.52
1079	AMEX	EFA	Mon, Dec 12, 2005	60.14	60.25	60.00	60.23
1078	AMEX	EFA	Fri, Dec 9, 2005	59.25	59.54	59.20	59.48
1077	AMEX	EFA	Thu, Dec 8, 2005	58.89	59.28	58.66	58.89
1076	AMEX	EFA	Wed, Dec 7, 2005	59.21	59.23	58.69	58.90
1075	AMEX	EFA	Tue, Dec 6, 2005	59.21	59.59	59.01	59.29
1074	AMEX	EFA	Mon, Dec 5, 2005	59.21	59.21	58.70	59.11
1073	AMEX	EFA	Fri, Dec 2, 2005	58.67	58.86	58.45	58.85
1072	AMEX	EFA	Thu, Dec 1, 2005	58.17	58.65	58.10	58.63
1071	AMEX	EFA	Wed, Nov 30, 2005	57.88	57.93	57.44	57.55
1070	AMEX	EFA	Tue, Nov 29, 2005	58.17	58.21	57.90	58.00
1069	AMEX	EFA	Mon, Nov 28, 2005	58.12	58.24	57.85	58.09
1068	AMEX	EFA	Fri, Nov 25, 2005	58.14	58.25	57.85	57.94
1067	AMEX	EFA	Wed, Nov 23, 2005	58.20	58.55	58.14	58.50
1066	AMEX	EFA	Tue, Nov 22, 2005	57.53	58.26	57.43	58.22
1065	AMEX	EFA	Mon, Nov 21, 2005	57.99	58.09	57.68	58.03
1064	AMEX	EFA	Fri, Nov 18, 2005	57.79	57.95	57.37	57.95
1063	AMEX	EFA	Thu, Nov 17, 2005	57.00	57.55	57.00	57.55
1062	AMEX	EFA	Wed, Nov 16, 2005	56.48	56.59	56.33	56.58
1061	AMEX	EFA	Tue, Nov 15, 2005	56.66	56.90	56.04	56.68
1060	AMEX	EFA	Mon, Nov 14, 2005	57.23	57.23	56.77	56.99
1059	AMEX	EFA	Fri, Nov 11, 2005	56.99	57.36	56.99	57.33
1058	AMEX	EFA	Thu, Nov 10, 2005	57.00	57.13	56.60	57.03
1057	AMEX	EFA	Wed, Nov 9, 2005	56.87	57.20	56.72	57.10
1056	AMEX	EFA	Tue, Nov 8, 2005	57.04	57.25	56.92	57.14
1055	AMEX	EFA	Mon, Nov 7, 2005	57.05	57.34	56.90	57.28
1054	AMEX	EFA	Fri, Nov 4, 2005	57.42	57.46	56.71	56.95
1053	AMEX	EFA	Thu, Nov 3, 2005	57.58	57.70	57.28	57.48
1052	AMEX	EFA	Wed, Nov 2, 2005	56.65	57.51	56.64	57.51
1051	AMEX	EFA	Tue, Nov 1, 2005	56.69	56.84	56.50	56.73
1050	AMEX	EFA	Mon, Oct 31, 2005	56.35	56.62	56.20	56.25
1049	AMEX	EFA	Fri, Oct 28, 2005	55.80	56.20	55.57	56.15
1048	AMEX	EFA	Thu, Oct 27, 2005	56.25	56.30	55.60	55.67
1047	AMEX	EFA	Wed, Oct 26, 2005	55.95	56.25	55.70	55.78
1046	AMEX	EFA	Tue, Oct 25, 2005	55.88	56.14	55.59	55.88
1045	AMEX	EFA	Mon, Oct 24, 2005	55.22	55.83	55.15	55.82
1044	AMEX	EFA	Fri, Oct 21, 2005	55.16	55.33	54.78	54.96
1043	AMEX	EFA	Thu, Oct 20, 2005	55.44	55.46	54.55	54.72
1042	AMEX	EFA	Wed, Oct 19, 2005	54.95	56.00	54.89	56.00
1041	AMEX	EFA	Tue, Oct 18, 2005	55.76	55.85	55.47	55.55
1040	AMEX	EFA	Mon, Oct 17, 2005	56.24	56.33	56.01	56.20
1039	AMEX	EFA	Fri, Oct 14, 2005	56.31	56.84	56.16	56.77
1038	AMEX	EFA	Thu, Oct 13, 2005	55.93	56.33	55.62	56.24
1037	AMEX	EFA	Wed, Oct 12, 2005	56.85	56.93	56.23	56.36
1036	AMEX	EFA	Tue, Oct 11, 2005	57.06	57.13	56.66	56.74
1035	AMEX	EFA	Mon, Oct 10, 2005	56.99	57.05	56.51	56.67
1034	AMEX	EFA	Fri, Oct 7, 2005	57.00	57.08	56.80	56.95
1033	AMEX	EFA	Thu, Oct 6, 2005	57.00	57.18	56.33	56.75
1032	AMEX	EFA	Wed, Oct 5, 2005	57.60	57.65	56.99	57.02
1031	AMEX	EFA	Tue, Oct 4, 2005	57.99	58.21	57.51	57.52
1030	AMEX	EFA	Mon, Oct 3, 2005	57.92	58.00	57.73	57.90
1029	AMEX	EFA	Fri, Sep 30, 2005	57.97	58.22	57.87	58.10
1028	AMEX	EFA	Thu, Sep 29, 2005	57.97	58.57	57.88	58.48
1027	AMEX	EFA	Wed, Sep 28, 2005	57.70	57.89	57.56	57.79
1026	AMEX	EFA	Tue, Sep 27, 2005	57.15	57.40	56.93	57.20
1025	AMEX	EFA	Mon, Sep 26, 2005	57.32	57.57	57.19	57.42
1024	AMEX	EFA	Fri, Sep 23, 2005	56.83	56.97	56.65	56.80
1023	AMEX	EFA	Thu, Sep 22, 2005	57.05	57.12	56.77	57.04
1022	AMEX	EFA	Wed, Sep 21, 2005	57.44	57.48	57.01	57.10
1021	AMEX	EFA	Tue, Sep 20, 2005	57.50	57.65	56.90	57.04
1020	AMEX	EFA	Mon, Sep 19, 2005	57.34	57.34	57.06	57.25
1019	AMEX	EFA	Fri, Sep 16, 2005	57.38	57.65	57.21	57.63
1018	AMEX	EFA	Thu, Sep 15, 2005	57.15	57.15	56.91	56.99
1017	AMEX	EFA	Wed, Sep 14, 2005	57.08	57.25	56.92	56.95
1016	AMEX	EFA	Tue, Sep 13, 2005	57.08	57.15	56.82	56.91
1015	AMEX	EFA	Mon, Sep 12, 2005	57.36	57.47	57.27	57.30
1014	AMEX	EFA	Fri, Sep 9, 2005	57.47	57.83	57.40	57.75
1013	AMEX	EFA	Thu, Sep 8, 2005	57.17	57.22	56.92	57.00
1012	AMEX	EFA	Wed, Sep 7, 2005	57.29	57.50	57.19	57.44
1011	AMEX	EFA	Tue, Sep 6, 2005	57.40	57.68	57.31	57.60
1010	AMEX	EFA	Fri, Sep 2, 2005	56.88	57.04	56.80	56.90
1009	AMEX	EFA	Thu, Sep 1, 2005	56.47	56.88	56.42	56.70
1008	AMEX	EFA	Wed, Aug 31, 2005	55.27	56.05	55.20	56.03
1007	AMEX	EFA	Tue, Aug 30, 2005	54.98	55.04	54.71	55.04
1006	AMEX	EFA	Mon, Aug 29, 2005	55.00	55.25	54.91	55.20
1005	AMEX	EFA	Fri, Aug 26, 2005	55.59	55.68	55.16	55.23
1004	AMEX	EFA	Thu, Aug 25, 2005	55.47	55.62	55.37	55.41
1003	AMEX	EFA	Wed, Aug 24, 2005	55.60	55.74	55.20	55.20
1002	AMEX	EFA	Tue, Aug 23, 2005	55.55	55.85	55.50	55.79
1001	AMEX	EFA	Mon, Aug 22, 2005	55.95	56.20	55.81	56.03
1000	AMEX	EFA	Fri, Aug 19, 2005	55.44	55.60	55.36	55.42
999	AMEX	EFA	Thu, Aug 18, 2005	55.32	55.32	55.05	55.15
998	AMEX	EFA	Wed, Aug 17, 2005	55.73	55.99	55.70	55.75
997	AMEX	EFA	Tue, Aug 16, 2005	56.30	56.30	55.81	55.89
996	AMEX	EFA	Mon, Aug 15, 2005	56.30	56.61	56.25	56.50
995	AMEX	EFA	Fri, Aug 12, 2005	56.40	56.60	56.20	56.40
994	AMEX	EFA	Thu, Aug 11, 2005	56.32	56.78	56.32	56.75
993	AMEX	EFA	Wed, Aug 10, 2005	56.03	56.28	55.70	55.85
992	AMEX	EFA	Tue, Aug 9, 2005	55.17	55.54	55.10	55.47
991	AMEX	EFA	Mon, Aug 8, 2005	55.10	55.11	54.70	54.77
990	AMEX	EFA	Fri, Aug 5, 2005	54.91	54.91	54.42	54.64
989	AMEX	EFA	Thu, Aug 4, 2005	54.96	55.28	54.83	54.84
988	AMEX	EFA	Wed, Aug 3, 2005	55.10	55.32	55.02	55.29
987	AMEX	EFA	Tue, Aug 2, 2005	54.80	54.99	54.70	54.88
986	AMEX	EFA	Mon, Aug 1, 2005	54.59	54.66	54.39	54.49
985	AMEX	EFA	Fri, Jul 29, 2005	54.13	54.22	53.90	53.96
984	AMEX	EFA	Thu, Jul 28, 2005	53.92	54.26	53.76	54.22
983	AMEX	EFA	Wed, Jul 27, 2005	53.61	53.89	53.41	53.85
982	AMEX	EFA	Tue, Jul 26, 2005	53.28	53.42	53.16	53.24
981	AMEX	EFA	Mon, Jul 25, 2005	53.38	53.54	53.31	53.40
980	AMEX	EFA	Fri, Jul 22, 2005	53.63	53.63	53.25	53.55
979	AMEX	EFA	Thu, Jul 21, 2005	53.68	53.92	53.33	53.60
978	AMEX	EFA	Wed, Jul 20, 2005	53.10	53.71	52.76	53.49
977	AMEX	EFA	Tue, Jul 19, 2005	52.89	53.25	52.80	53.13
976	AMEX	EFA	Mon, Jul 18, 2005	53.15	53.27	53.00	53.01
975	AMEX	EFA	Fri, Jul 15, 2005	53.10	53.31	53.01	53.16
974	AMEX	EFA	Thu, Jul 14, 2005	53.46	53.61	53.24	53.30
973	AMEX	EFA	Wed, Jul 13, 2005	53.18	53.30	52.99	53.15
972	AMEX	EFA	Tue, Jul 12, 2005	53.38	53.69	53.20	53.58
971	AMEX	EFA	Mon, Jul 11, 2005	52.79	53.15	52.65	53.03
970	AMEX	EFA	Fri, Jul 8, 2005	52.03	52.65	51.95	52.65
969	AMEX	EFA	Thu, Jul 7, 2005	51.28	52.10	51.24	51.95
968	AMEX	EFA	Wed, Jul 6, 2005	52.35	52.51	52.12	52.24
967	AMEX	EFA	Tue, Jul 5, 2005	51.95	52.45	51.95	52.38
966	AMEX	EFA	Fri, Jul 1, 2005	52.45	52.65	52.27	52.32
965	AMEX	EFA	Thu, Jun 30, 2005	52.51	52.73	52.23	52.39
964	AMEX	EFA	Wed, Jun 29, 2005	52.54	52.75	52.40	52.46
963	AMEX	EFA	Tue, Jun 28, 2005	52.35	52.80	52.35	52.68
962	AMEX	EFA	Mon, Jun 27, 2005	52.38	52.55	52.26	52.38
961	AMEX	EFA	Fri, Jun 24, 2005	52.69	52.73	52.45	52.50
960	AMEX	EFA	Thu, Jun 23, 2005	52.95	53.06	52.47	52.51
959	AMEX	EFA	Wed, Jun 22, 2005	53.15	53.24	52.95	53.11
958	AMEX	EFA	Tue, Jun 21, 2005	52.87	53.28	52.75	53.27
957	AMEX	EFA	Mon, Jun 20, 2005	52.87	53.03	52.58	52.87
956	AMEX	EFA	Fri, Jun 17, 2005	53.07	53.44	53.06	53.37
955	AMEX	EFA	Thu, Jun 16, 2005	52.60	52.70	52.36	52.58
954	AMEX	EFA	Wed, Jun 15, 2005	52.35	52.50	52.10	52.41
953	AMEX	EFA	Tue, Jun 14, 2005	52.12	52.26	52.02	52.10
952	AMEX	EFA	Mon, Jun 13, 2005	51.96	52.21	51.85	52.16
951	AMEX	EFA	Fri, Jun 10, 2005	52.63	52.66	52.08	52.34
950	AMEX	EFA	Thu, Jun 9, 2005	52.18	52.60	52.13	52.54
949	AMEX	EFA	Wed, Jun 8, 2005	52.82	52.88	52.28	52.33
948	AMEX	EFA	Tue, Jun 7, 2005	52.47	52.74	52.44	52.53
947	AMEX	EFA	Mon, Jun 6, 2005	52.21	52.30	52.10	52.26
946	AMEX	EFA	Fri, Jun 3, 2005	52.22	52.31	51.83	51.92
945	AMEX	EFA	Thu, Jun 2, 2005	52.09	52.42	52.04	52.41
944	AMEX	EFA	Wed, Jun 1, 2005	51.69	52.12	51.69	51.96
943	AMEX	EFA	Tue, May 31, 2005	51.96	51.99	51.60	51.65
942	AMEX	EFA	Fri, May 27, 2005	52.18	52.36	52.09	52.33
941	AMEX	EFA	Thu, May 26, 2005	52.01	52.16	51.97	52.12
940	AMEX	EFA	Wed, May 25, 2005	52.20	52.20	51.93	52.08
939	AMEX	EFA	Tue, May 24, 2005	52.25	52.29	52.11	52.23
938	AMEX	EFA	Mon, May 23, 2005	52.07	52.43	52.00	52.36
937	AMEX	EFA	Fri, May 20, 2005	51.83	51.96	51.64	51.93
936	AMEX	EFA	Thu, May 19, 2005	51.97	52.16	51.93	52.15
935	AMEX	EFA	Wed, May 18, 2005	51.55	52.25	51.51	52.12
934	AMEX	EFA	Tue, May 17, 2005	51.18	51.59	51.13	51.53
933	AMEX	EFA	Mon, May 16, 2005	51.15	51.58	51.14	51.54
932	AMEX	EFA	Fri, May 13, 2005	51.58	51.66	51.12	51.33
931	AMEX	EFA	Thu, May 12, 2005	51.99	52.05	51.53	51.63
930	AMEX	EFA	Wed, May 11, 2005	52.26	52.34	51.99	52.28
929	AMEX	EFA	Tue, May 10, 2005	52.37	52.47	52.05	52.05
928	AMEX	EFA	Mon, May 9, 2005	52.58	52.80	52.48	52.78
927	AMEX	EFA	Fri, May 6, 2005	52.88	52.92	52.60	52.66
926	AMEX	EFA	Thu, May 5, 2005	52.97	53.06	52.73	52.89
925	AMEX	EFA	Wed, May 4, 2005	52.45	53.00	52.33	52.82
924	AMEX	EFA	Tue, May 3, 2005	52.11	52.30	51.98	52.20
923	AMEX	EFA	Mon, May 2, 2005	52.02	52.16	51.92	52.08
922	AMEX	EFA	Fri, Apr 29, 2005	52.00	52.12	51.60	52.10
921	AMEX	EFA	Thu, Apr 28, 2005	51.66	51.84	51.27	51.28
920	AMEX	EFA	Wed, Apr 27, 2005	51.84	52.06	51.75	51.98
919	AMEX	EFA	Tue, Apr 26, 2005	52.40	52.43	52.12	52.12
918	AMEX	EFA	Mon, Apr 25, 2005	52.65	52.79	52.50	52.78
917	AMEX	EFA	Fri, Apr 22, 2005	52.60	52.77	52.09	52.50
916	AMEX	EFA	Thu, Apr 21, 2005	52.33	52.70	52.12	52.69
915	AMEX	EFA	Wed, Apr 20, 2005	52.11	52.32	51.70	51.75
914	AMEX	EFA	Tue, Apr 19, 2005	52.20	52.46	52.15	52.42
913	AMEX	EFA	Mon, Apr 18, 2005	51.80	52.00	51.60	51.73
912	AMEX	EFA	Fri, Apr 15, 2005	52.67	52.71	51.92	51.92
911	AMEX	EFA	Thu, Apr 14, 2005	53.11	53.11	52.57	52.57
910	AMEX	EFA	Wed, Apr 13, 2005	53.47	53.71	53.22	53.27
909	AMEX	EFA	Tue, Apr 12, 2005	53.38	53.94	53.17	53.83
908	AMEX	EFA	Mon, Apr 11, 2005	53.80	53.88	53.59	53.70
907	AMEX	EFA	Fri, Apr 8, 2005	53.50	53.73	53.37	53.50
906	AMEX	EFA	Thu, Apr 7, 2005	53.40	53.71	53.40	53.50
905	AMEX	EFA	Wed, Apr 6, 2005	53.15	53.45	53.10	53.28
904	AMEX	EFA	Tue, Apr 5, 2005	52.97	53.17	52.92	53.13
903	AMEX	EFA	Mon, Apr 4, 2005	52.66	52.90	52.48	52.85
902	AMEX	EFA	Fri, Apr 1, 2005	53.40	53.48	52.70	52.83
901	AMEX	EFA	Thu, Mar 31, 2005	53.33	53.37	52.88	52.96
900	AMEX	EFA	Wed, Mar 30, 2005	52.87	53.14	52.84	52.98
899	AMEX	EFA	Tue, Mar 29, 2005	52.83	53.01	52.45	52.55
898	AMEX	EFA	Mon, Mar 28, 2005	53.13	53.32	53.10	53.10
897	AMEX	EFA	Thu, Mar 24, 2005	53.19	53.40	53.10	53.10
896	AMEX	EFA	Wed, Mar 23, 2005	53.33	53.33	53.01	53.11
895	AMEX	EFA	Tue, Mar 22, 2005	54.05	54.41	53.40	53.47
894	AMEX	EFA	Mon, Mar 21, 2005	54.31	54.31	54.00	54.09
893	AMEX	EFA	Fri, Mar 18, 2005	54.60	54.60	54.32	54.46
892	AMEX	EFA	Thu, Mar 17, 2005	54.49	54.70	54.46	54.57
891	AMEX	EFA	Wed, Mar 16, 2005	54.90	54.93	54.55	54.63
890	AMEX	EFA	Tue, Mar 15, 2005	55.07	55.08	54.54	54.57
889	AMEX	EFA	Mon, Mar 14, 2005	54.81	54.91	54.61	54.91
888	AMEX	EFA	Fri, Mar 11, 2005	55.20	55.31	55.00	55.08
887	AMEX	EFA	Thu, Mar 10, 2005	55.16	55.20	54.84	55.10
886	AMEX	EFA	Wed, Mar 9, 2005	55.18	55.30	54.89	54.92
885	AMEX	EFA	Tue, Mar 8, 2005	55.24	55.30	55.09	55.17
884	AMEX	EFA	Mon, Mar 7, 2005	54.95	55.12	54.88	55.02
883	AMEX	EFA	Fri, Mar 4, 2005	54.82	55.36	54.52	55.25
882	AMEX	EFA	Thu, Mar 3, 2005	54.50	54.56	54.19	54.30
881	AMEX	EFA	Wed, Mar 2, 2005	54.07	54.47	54.07	54.27
880	AMEX	EFA	Tue, Mar 1, 2005	54.55	54.76	54.50	54.68
879	AMEX	EFA	Mon, Feb 28, 2005	54.57	54.70	54.21	54.38
878	AMEX	EFA	Fri, Feb 25, 2005	54.16	54.60	54.02	54.51
877	AMEX	EFA	Thu, Feb 24, 2005	53.86	53.95	53.57	53.88
876	AMEX	EFA	Wed, Feb 23, 2005	53.71	53.87	53.56	53.80
875	AMEX	EFA	Tue, Feb 22, 2005	54.02	54.17	53.70	53.77
874	AMEX	EFA	Fri, Feb 18, 2005	53.85	53.96	53.78	53.90
873	AMEX	EFA	Thu, Feb 17, 2005	53.69	53.88	53.58	53.63
872	AMEX	EFA	Wed, Feb 16, 2005	53.67	53.72	53.33	53.52
871	AMEX	EFA	Tue, Feb 15, 2005	53.68	54.01	53.67	54.00
870	AMEX	EFA	Mon, Feb 14, 2005	53.62	53.75	53.33	53.64
869	AMEX	EFA	Fri, Feb 11, 2005	52.95	53.32	52.86	53.23
868	AMEX	EFA	Thu, Feb 10, 2005	52.67	52.91	52.64	52.86
867	AMEX	EFA	Wed, Feb 9, 2005	52.45	52.54	52.31	52.32
866	AMEX	EFA	Tue, Feb 8, 2005	52.31	52.53	52.25	52.45
865	AMEX	EFA	Mon, Feb 7, 2005	52.68	52.74	52.26	52.45
864	AMEX	EFA	Fri, Feb 4, 2005	52.50	52.81	52.49	52.78
863	AMEX	EFA	Thu, Feb 3, 2005	52.47	52.57	52.24	52.53
862	AMEX	EFA	Wed, Feb 2, 2005	52.87	52.87	52.68	52.80
861	AMEX	EFA	Tue, Feb 1, 2005	52.38	52.80	52.32	52.73
860	AMEX	EFA	Mon, Jan 31, 2005	52.17	52.43	52.17	52.40
859	AMEX	EFA	Fri, Jan 28, 2005	52.20	52.21	51.85	52.15
858	AMEX	EFA	Thu, Jan 27, 2005	52.08	52.34	51.95	52.27
857	AMEX	EFA	Wed, Jan 26, 2005	52.16	52.32	52.07	52.19
856	AMEX	EFA	Tue, Jan 25, 2005	51.60	51.89	51.54	51.57
855	AMEX	EFA	Mon, Jan 24, 2005	51.61	51.83	51.55	51.55
854	AMEX	EFA	Fri, Jan 21, 2005	51.53	51.80	51.40	51.46
853	AMEX	EFA	Thu, Jan 20, 2005	51.46	51.50	51.13	51.26
852	AMEX	EFA	Wed, Jan 19, 2005	52.23	52.35	51.60	51.60
851	AMEX	EFA	Tue, Jan 18, 2005	51.85	52.22	51.67	52.14
850	AMEX	EFA	Fri, Jan 14, 2005	51.98	52.18	51.47	52.10
849	AMEX	EFA	Thu, Jan 13, 2005	52.15	52.17	51.77	51.85
848	AMEX	EFA	Wed, Jan 12, 2005	52.20	52.36	52.00	52.30
847	AMEX	EFA	Tue, Jan 11, 2005	52.13	52.13	51.81	51.88
846	AMEX	EFA	Mon, Jan 10, 2005	52.15	52.22	51.92	51.98
845	AMEX	EFA	Fri, Jan 7, 2005	52.51	52.51	51.74	51.75
844	AMEX	EFA	Thu, Jan 6, 2005	52.10	52.18	51.86	51.98
843	AMEX	EFA	Wed, Jan 5, 2005	52.07	52.65	51.69	51.98
842	AMEX	EFA	Tue, Jan 4, 2005	52.93	52.95	51.87	52.02
841	AMEX	EFA	Mon, Jan 3, 2005	53.40	53.50	52.93	53.03
840	AMEX	EFA	Fri, Dec 31, 2004	53.33	53.46	52.97	53.42
839	AMEX	EFA	Thu, Dec 30, 2004	53.21	53.39	53.11	53.12
838	AMEX	EFA	Wed, Dec 29, 2004	52.80	53.22	52.80	53.11
837	AMEX	EFA	Tue, Dec 28, 2004	53.16	53.42	53.10	53.37
836	AMEX	EFA	Mon, Dec 27, 2004	52.90	53.33	52.81	53.01
835	AMEX	EFA	Thu, Dec 23, 2004	52.56	52.67	52.47	52.60
834	AMEX	EFA	Wed, Dec 22, 2004	52.98	53.10	52.89	53.06
833	AMEX	EFA	Tue, Dec 21, 2004	52.75	52.98	52.42	52.98
832	AMEX	EFA	Mon, Dec 20, 2004	52.88	53.03	52.20	52.61
831	AMEX	EFA	Fri, Dec 17, 2004	52.15	52.22	51.97	52.13
830	AMEX	EFA	Thu, Dec 16, 2004	52.42	52.55	52.05	52.28
829	AMEX	EFA	Wed, Dec 15, 2004	52.57	52.73	52.53	52.62
828	AMEX	EFA	Tue, Dec 14, 2004	52.16	52.42	52.06	52.30
827	AMEX	EFA	Mon, Dec 13, 2004	51.95	52.47	51.51	52.28
826	AMEX	EFA	Fri, Dec 10, 2004	51.23	51.60	51.22	51.51
825	AMEX	EFA	Thu, Dec 9, 2004	51.60	52.14	51.31	52.02
824	AMEX	EFA	Wed, Dec 8, 2004	51.93	52.70	51.76	52.23
823	AMEX	EFA	Tue, Dec 7, 2004	52.87	53.32	52.20	52.27
822	AMEX	EFA	Mon, Dec 6, 2004	52.70	53.53	52.51	52.56
821	AMEX	EFA	Fri, Dec 3, 2004	52.63	52.93	52.55	52.88
820	AMEX	EFA	Thu, Dec 2, 2004	52.70	52.70	52.03	52.57
819	AMEX	EFA	Wed, Dec 1, 2004	52.10	52.65	52.00	52.65
818	AMEX	EFA	Tue, Nov 30, 2004	52.09	52.18	51.67	51.75
817	AMEX	EFA	Mon, Nov 29, 2004	52.28	52.41	51.97	52.10
816	AMEX	EFA	Fri, Nov 26, 2004	51.95	52.10	51.83	51.93
815	AMEX	EFA	Wed, Nov 24, 2004	51.50	51.66	51.29	51.63
814	AMEX	EFA	Tue, Nov 23, 2004	51.33	51.51	51.17	51.40
813	AMEX	EFA	Mon, Nov 22, 2004	50.95	51.33	50.85	51.30
812	AMEX	EFA	Fri, Nov 19, 2004	51.71	51.72	51.03	51.15
811	AMEX	EFA	Thu, Nov 18, 2004	51.48	51.54	51.29	51.48
810	AMEX	EFA	Wed, Nov 17, 2004	51.50	51.77	51.43	51.60
809	AMEX	EFA	Tue, Nov 16, 2004	51.04	51.38	50.47	50.95
808	AMEX	EFA	Mon, Nov 15, 2004	51.27	51.38	51.06	51.38
807	AMEX	EFA	Fri, Nov 12, 2004	50.86	51.40	50.73	51.33
806	AMEX	EFA	Thu, Nov 11, 2004	50.41	50.78	50.37	50.73
805	AMEX	EFA	Wed, Nov 10, 2004	50.38	50.43	49.67	50.19
804	AMEX	EFA	Tue, Nov 9, 2004	50.26	50.42	50.25	50.28
803	AMEX	EFA	Mon, Nov 8, 2004	50.30	50.48	50.27	50.41
802	AMEX	EFA	Fri, Nov 5, 2004	50.42	50.82	50.41	50.76
801	AMEX	EFA	Thu, Nov 4, 2004	49.93	50.57	49.83	50.53
800	AMEX	EFA	Wed, Nov 3, 2004	49.96	50.00	49.24	49.83
799	AMEX	EFA	Tue, Nov 2, 2004	49.20	49.47	49.10	49.25
798	AMEX	EFA	Mon, Nov 1, 2004	48.79	49.06	48.79	48.87
797	AMEX	EFA	Fri, Oct 29, 2004	48.78	48.85	48.59	48.78
796	AMEX	EFA	Thu, Oct 28, 2004	48.68	48.88	48.50	48.78
795	AMEX	EFA	Wed, Oct 27, 2004	48.22	48.67	48.20	48.65
794	AMEX	EFA	Tue, Oct 26, 2004	48.05	48.21	47.91	48.15
793	AMEX	EFA	Mon, Oct 25, 2004	47.98	48.27	47.82	47.88
792	AMEX	EFA	Fri, Oct 22, 2004	48.25	48.66	47.81	47.93
791	AMEX	EFA	Thu, Oct 21, 2004	48.00	48.30	47.97	48.23
790	AMEX	EFA	Wed, Oct 20, 2004	47.83	48.31	47.63	47.95
789	AMEX	EFA	Tue, Oct 19, 2004	48.13	48.19	47.73	47.77
788	AMEX	EFA	Mon, Oct 18, 2004	47.66	47.87	47.48	47.86
787	AMEX	EFA	Fri, Oct 15, 2004	47.59	47.93	47.17	47.67
786	AMEX	EFA	Thu, Oct 14, 2004	47.59	48.00	47.12	47.13
785	AMEX	EFA	Wed, Oct 13, 2004	47.66	47.68	47.23	47.38
784	AMEX	EFA	Tue, Oct 12, 2004	47.43	47.79	47.25	47.72
783	AMEX	EFA	Mon, Oct 11, 2004	48.17	48.27	48.13	48.27
782	AMEX	EFA	Fri, Oct 8, 2004	48.13	48.30	48.08	48.15
781	AMEX	EFA	Thu, Oct 7, 2004	48.05	48.06	47.75	47.82
780	AMEX	EFA	Wed, Oct 6, 2004	47.88	48.18	47.73	48.15
779	AMEX	EFA	Tue, Oct 5, 2004	47.98	48.15	47.86	47.97
778	AMEX	EFA	Mon, Oct 4, 2004	47.95	48.03	47.77	47.94
777	AMEX	EFA	Fri, Oct 1, 2004	47.40	47.88	47.40	47.87
776	AMEX	EFA	Thu, Sep 30, 2004	47.10	47.23	46.92	47.13
775	AMEX	EFA	Wed, Sep 29, 2004	46.80	46.97	46.67	46.97
774	AMEX	EFA	Tue, Sep 28, 2004	46.70	46.89	46.44	46.79
773	AMEX	EFA	Mon, Sep 27, 2004	46.31	46.48	46.25	46.33
772	AMEX	EFA	Fri, Sep 24, 2004	46.67	46.73	46.50	46.57
771	AMEX	EFA	Thu, Sep 23, 2004	46.77	46.78	46.47	46.51
770	AMEX	EFA	Wed, Sep 22, 2004	47.02	47.02	46.59	46.63
769	AMEX	EFA	Tue, Sep 21, 2004	47.19	47.54	46.99	47.40
768	AMEX	EFA	Mon, Sep 20, 2004	46.60	46.81	46.48	46.67
767	AMEX	EFA	Fri, Sep 17, 2004	46.95	46.98	46.75	46.97
766	AMEX	EFA	Thu, Sep 16, 2004	46.53	46.82	46.48	46.81
765	AMEX	EFA	Wed, Sep 15, 2004	46.83	46.83	46.37	46.51
764	AMEX	EFA	Tue, Sep 14, 2004	47.13	47.25	47.03	47.18
763	AMEX	EFA	Mon, Sep 13, 2004	46.99	47.23	46.94	47.07
762	AMEX	EFA	Fri, Sep 10, 2004	46.82	46.97	46.67	46.90
761	AMEX	EFA	Thu, Sep 9, 2004	46.48	46.67	46.31	46.55
760	AMEX	EFA	Wed, Sep 8, 2004	46.40	46.80	46.35	46.70
759	AMEX	EFA	Tue, Sep 7, 2004	46.55	46.73	46.40	46.72
758	AMEX	EFA	Fri, Sep 3, 2004	46.24	46.33	46.00	46.08
757	AMEX	EFA	Thu, Sep 2, 2004	46.22	46.70	46.17	46.70
756	AMEX	EFA	Wed, Sep 1, 2004	46.20	46.28	46.07	46.22
755	AMEX	EFA	Tue, Aug 31, 2004	45.86	46.20	45.75	46.18
754	AMEX	EFA	Mon, Aug 30, 2004	45.73	45.90	45.72	45.75
753	AMEX	EFA	Fri, Aug 27, 2004	45.97	46.02	45.77	45.92
752	AMEX	EFA	Thu, Aug 26, 2004	45.68	45.88	45.63	45.80
751	AMEX	EFA	Wed, Aug 25, 2004	45.37	45.83	45.25	45.77
750	AMEX	EFA	Tue, Aug 24, 2004	45.52	45.52	45.22	45.29
749	AMEX	EFA	Mon, Aug 23, 2004	45.71	45.71	45.24	45.30
748	AMEX	EFA	Fri, Aug 20, 2004	45.36	45.77	45.27	45.67
747	AMEX	EFA	Thu, Aug 19, 2004	45.55	45.65	45.33	45.45
746	AMEX	EFA	Wed, Aug 18, 2004	44.95	45.58	44.90	45.56
745	AMEX	EFA	Tue, Aug 17, 2004	45.33	45.38	45.12	45.22
744	AMEX	EFA	Mon, Aug 16, 2004	44.70	45.31	44.70	45.18
743	AMEX	EFA	Fri, Aug 13, 2004	44.90	44.90	44.65	44.73
742	AMEX	EFA	Thu, Aug 12, 2004	44.83	44.85	44.47	44.47
741	AMEX	EFA	Wed, Aug 11, 2004	44.80	45.04	44.63	44.97
740	AMEX	EFA	Tue, Aug 10, 2004	45.13	45.32	44.98	45.12
739	AMEX	EFA	Mon, Aug 9, 2004	44.93	44.98	44.74	44.75
738	AMEX	EFA	Fri, Aug 6, 2004	45.31	45.31	44.72	44.80
737	AMEX	EFA	Thu, Aug 5, 2004	45.51	45.51	44.85	44.87
736	AMEX	EFA	Wed, Aug 4, 2004	45.16	45.67	45.13	45.54
735	AMEX	EFA	Tue, Aug 3, 2004	45.75	45.91	45.55	45.55
734	AMEX	EFA	Mon, Aug 2, 2004	45.63	45.90	45.52	45.85
733	AMEX	EFA	Fri, Jul 30, 2004	45.70	45.74	45.46	45.63
732	AMEX	EFA	Thu, Jul 29, 2004	45.40	45.65	45.25	45.47
731	AMEX	EFA	Wed, Jul 28, 2004	45.23	45.53	44.91	45.41
730	AMEX	EFA	Tue, Jul 27, 2004	45.15	45.41	44.92	45.35
729	AMEX	EFA	Mon, Jul 26, 2004	45.38	45.38	44.94	45.07
728	AMEX	EFA	Fri, Jul 23, 2004	45.66	45.66	45.02	45.07
727	AMEX	EFA	Thu, Jul 22, 2004	46.03	46.08	45.71	45.83
726	AMEX	EFA	Wed, Jul 21, 2004	46.81	46.81	45.67	45.67
725	AMEX	EFA	Tue, Jul 20, 2004	46.53	46.72	46.36	46.68
724	AMEX	EFA	Mon, Jul 19, 2004	46.80	46.85	46.43	46.66
723	AMEX	EFA	Fri, Jul 16, 2004	46.80	46.98	46.62	46.62
722	AMEX	EFA	Thu, Jul 15, 2004	46.68	46.72	46.22	46.25
721	AMEX	EFA	Wed, Jul 14, 2004	46.74	47.09	46.70	46.83
720	AMEX	EFA	Tue, Jul 13, 2004	47.22	47.22	46.83	47.10
719	AMEX	EFA	Mon, Jul 12, 2004	47.20	47.33	47.03	47.33
718	AMEX	EFA	Fri, Jul 9, 2004	47.18	47.20	47.00	47.20
717	AMEX	EFA	Thu, Jul 8, 2004	46.91	47.03	46.67	46.80
716	AMEX	EFA	Wed, Jul 7, 2004	46.98	47.19	46.91	47.10
715	AMEX	EFA	Tue, Jul 6, 2004	46.85	46.87	46.55	46.55
714	AMEX	EFA	Fri, Jul 2, 2004	47.10	47.38	47.10	47.33
713	AMEX	EFA	Thu, Jul 1, 2004	47.53	47.55	46.88	47.07
712	AMEX	EFA	Wed, Jun 30, 2004	47.53	47.72	47.12	47.67
711	AMEX	EFA	Tue, Jun 29, 2004	47.30	47.41	47.23	47.37
710	AMEX	EFA	Mon, Jun 28, 2004	47.68	47.75	47.33	47.47
709	AMEX	EFA	Fri, Jun 25, 2004	47.14	47.33	47.12	47.18
708	AMEX	EFA	Thu, Jun 24, 2004	47.35	47.48	47.23	47.35
707	AMEX	EFA	Wed, Jun 23, 2004	46.78	47.23	46.60	47.17
706	AMEX	EFA	Tue, Jun 22, 2004	46.75	46.93	46.43	46.87
705	AMEX	EFA	Mon, Jun 21, 2004	47.07	47.17	46.82	46.85
704	AMEX	EFA	Fri, Jun 18, 2004	46.89	47.32	46.84	47.02
703	AMEX	EFA	Thu, Jun 17, 2004	46.69	46.98	46.57	46.93
702	AMEX	EFA	Wed, Jun 16, 2004	46.65	46.83	46.50	46.63
701	AMEX	EFA	Tue, Jun 15, 2004	46.46	46.96	46.33	46.65
700	AMEX	EFA	Mon, Jun 14, 2004	46.08	46.15	45.74	45.84
699	AMEX	EFA	Thu, Jun 10, 2004	46.83	47.05	46.72	46.97
698	AMEX	EFA	Wed, Jun 9, 2004	46.96	46.97	46.33	46.42
697	AMEX	EFA	Tue, Jun 8, 2004	47.23	47.27	46.92	47.23
696	AMEX	EFA	Mon, Jun 7, 2004	47.16	47.49	46.97	47.49
695	AMEX	EFA	Fri, Jun 4, 2004	46.35	46.63	46.13	46.47
694	AMEX	EFA	Thu, Jun 3, 2004	46.03	46.18	45.78	45.92
693	AMEX	EFA	Wed, Jun 2, 2004	46.53	46.57	46.15	46.36
692	AMEX	EFA	Tue, Jun 1, 2004	46.22	46.28	45.88	46.23
691	AMEX	EFA	Fri, May 28, 2004	46.36	46.38	46.03	46.12
690	AMEX	EFA	Thu, May 27, 2004	46.30	46.48	46.14	46.40
689	AMEX	EFA	Wed, May 26, 2004	45.62	45.70	45.39	45.53
688	AMEX	EFA	Tue, May 25, 2004	44.95	45.78	44.90	45.62
687	AMEX	EFA	Mon, May 24, 2004	45.11	45.17	44.67	44.95
686	AMEX	EFA	Fri, May 21, 2004	45.16	45.16	44.59	44.66
685	AMEX	EFA	Thu, May 20, 2004	44.27	44.55	44.07	44.33
684	AMEX	EFA	Wed, May 19, 2004	44.80	44.96	44.28	44.28
683	AMEX	EFA	Tue, May 18, 2004	43.78	43.86	43.62	43.84
682	AMEX	EFA	Mon, May 17, 2004	43.27	43.55	43.27	43.38
681	AMEX	EFA	Fri, May 14, 2004	43.95	44.00	43.67	43.86
680	AMEX	EFA	Thu, May 13, 2004	43.95	44.20	43.72	43.90
679	AMEX	EFA	Wed, May 12, 2004	44.46	44.47	43.62	44.37
678	AMEX	EFA	Tue, May 11, 2004	43.84	44.17	43.80	44.08
677	AMEX	EFA	Mon, May 10, 2004	43.78	44.24	43.47	43.77
676	AMEX	EFA	Fri, May 7, 2004	45.69	45.75	44.92	44.92
675	AMEX	EFA	Thu, May 6, 2004	46.50	46.50	45.95	46.17
674	AMEX	EFA	Wed, May 5, 2004	46.95	47.27	46.91	47.17
673	AMEX	EFA	Tue, May 4, 2004	46.65	46.85	46.38	46.65
672	AMEX	EFA	Mon, May 3, 2004	45.96	46.07	45.84	46.07
671	AMEX	EFA	Fri, Apr 30, 2004	46.26	46.26	45.50	45.60
670	AMEX	EFA	Thu, Apr 29, 2004	46.31	46.46	45.68	45.82
669	AMEX	EFA	Wed, Apr 28, 2004	47.00	47.00	46.25	46.31
668	AMEX	EFA	Tue, Apr 27, 2004	47.00	47.36	47.00	47.18
667	AMEX	EFA	Mon, Apr 26, 2004	47.45	47.45	46.92	47.14
666	AMEX	EFA	Fri, Apr 23, 2004	47.11	47.18	46.85	47.15
665	AMEX	EFA	Thu, Apr 22, 2004	46.73	47.36	46.59	47.22
664	AMEX	EFA	Wed, Apr 21, 2004	46.69	46.97	46.57	46.88
663	AMEX	EFA	Tue, Apr 20, 2004	47.32	47.38	46.50	46.57
662	AMEX	EFA	Mon, Apr 19, 2004	47.13	47.22	46.90	47.22
661	AMEX	EFA	Fri, Apr 16, 2004	46.90	47.22	46.79	47.17
660	AMEX	EFA	Thu, Apr 15, 2004	46.65	46.94	46.50	46.67
659	AMEX	EFA	Wed, Apr 14, 2004	46.65	46.99	46.53	46.99
658	AMEX	EFA	Tue, Apr 13, 2004	47.80	47.81	47.37	47.48
657	AMEX	EFA	Mon, Apr 12, 2004	48.00	48.13	47.83	48.10
656	AMEX	EFA	Thu, Apr 8, 2004	48.00	48.00	47.54	47.79
655	AMEX	EFA	Wed, Apr 7, 2004	47.96	47.96	47.71	47.89
654	AMEX	EFA	Tue, Apr 6, 2004	47.78	47.87	47.52	47.82
653	AMEX	EFA	Mon, Apr 5, 2004	47.66	47.97	47.52	47.96
652	AMEX	EFA	Fri, Apr 2, 2004	47.74	48.41	47.63	47.96
651	AMEX	EFA	Thu, Apr 1, 2004	47.47	47.83	47.18	47.83
650	AMEX	EFA	Wed, Mar 31, 2004	47.15	47.40	47.04	47.20
649	AMEX	EFA	Tue, Mar 30, 2004	46.68	46.89	46.55	46.87
648	AMEX	EFA	Mon, Mar 29, 2004	46.63	46.88	46.58	46.77
647	AMEX	EFA	Fri, Mar 26, 2004	46.26	46.35	46.00	46.10
646	AMEX	EFA	Thu, Mar 25, 2004	45.92	46.33	45.75	46.30
645	AMEX	EFA	Wed, Mar 24, 2004	45.58	45.71	45.27	45.44
644	AMEX	EFA	Tue, Mar 23, 2004	45.77	45.92	45.50	45.62
643	AMEX	EFA	Mon, Mar 22, 2004	45.68	45.68	45.17	45.27
642	AMEX	EFA	Fri, Mar 19, 2004	46.30	46.32	45.87	45.87
641	AMEX	EFA	Thu, Mar 18, 2004	46.45	46.53	46.15	46.47
640	AMEX	EFA	Wed, Mar 17, 2004	46.25	46.49	46.01	46.48
639	AMEX	EFA	Tue, Mar 16, 2004	45.70	45.75	45.23	45.53
638	AMEX	EFA	Mon, Mar 15, 2004	45.45	45.66	45.00	45.12
637	AMEX	EFA	Fri, Mar 12, 2004	45.68	45.90	45.43	45.90
636	AMEX	EFA	Thu, Mar 11, 2004	45.77	46.08	45.50	45.50
635	AMEX	EFA	Wed, Mar 10, 2004	46.88	46.93	46.25	46.25
634	AMEX	EFA	Tue, Mar 9, 2004	47.45	47.48	46.97	47.00
633	AMEX	EFA	Mon, Mar 8, 2004	47.61	47.70	47.33	47.33
632	AMEX	EFA	Fri, Mar 5, 2004	47.20	47.73	47.20	47.63
631	AMEX	EFA	Thu, Mar 4, 2004	46.92	47.29	46.83	47.08
630	AMEX	EFA	Wed, Mar 3, 2004	46.89	47.00	46.47	46.93
629	AMEX	EFA	Tue, Mar 2, 2004	47.54	47.68	47.01	47.03
628	AMEX	EFA	Mon, Mar 1, 2004	47.66	47.85	47.50	47.80
627	AMEX	EFA	Fri, Feb 27, 2004	47.12	47.32	46.95	47.17
626	AMEX	EFA	Thu, Feb 26, 2004	46.66	46.96	46.49	46.78
625	AMEX	EFA	Wed, Feb 25, 2004	47.10	47.17	46.47	46.77
624	AMEX	EFA	Tue, Feb 24, 2004	46.93	47.33	46.82	47.12
623	AMEX	EFA	Mon, Feb 23, 2004	47.56	47.56	47.06	47.30
622	AMEX	EFA	Fri, Feb 20, 2004	47.80	47.80	46.83	47.17
621	AMEX	EFA	Thu, Feb 19, 2004	48.07	48.16	47.72	47.75
620	AMEX	EFA	Wed, Feb 18, 2004	48.11	48.16	47.41	47.43
619	AMEX	EFA	Tue, Feb 17, 2004	48.08	48.24	47.85	48.10
618	AMEX	EFA	Fri, Feb 13, 2004	47.71	47.71	47.07	47.19
617	AMEX	EFA	Thu, Feb 12, 2004	47.33	47.41	47.17	47.25
616	AMEX	EFA	Wed, Feb 11, 2004	47.06	47.77	46.83	47.67
615	AMEX	EFA	Tue, Feb 10, 2004	47.04	47.17	46.93	47.13
614	AMEX	EFA	Mon, Feb 9, 2004	47.33	47.33	46.79	46.93
613	AMEX	EFA	Fri, Feb 6, 2004	46.41	46.75	46.26	46.64
612	AMEX	EFA	Thu, Feb 5, 2004	46.15	46.21	45.73	45.77
611	AMEX	EFA	Wed, Feb 4, 2004	45.91	45.94	45.56	45.58
610	AMEX	EFA	Tue, Feb 3, 2004	46.24	46.24	46.00	46.08
609	AMEX	EFA	Mon, Feb 2, 2004	46.05	46.24	45.87	46.00
608	AMEX	EFA	Fri, Jan 30, 2004	45.99	46.16	45.85	46.11
607	AMEX	EFA	Thu, Jan 29, 2004	46.17	46.28	45.67	46.23
606	AMEX	EFA	Wed, Jan 28, 2004	46.91	47.12	46.08	46.17
605	AMEX	EFA	Tue, Jan 27, 2004	47.06	47.06	46.71	46.77
604	AMEX	EFA	Mon, Jan 26, 2004	46.92	46.99	46.60	46.97
603	AMEX	EFA	Fri, Jan 23, 2004	47.20	47.28	46.60	46.82
602	AMEX	EFA	Thu, Jan 22, 2004	47.45	47.46	47.20	47.33
601	AMEX	EFA	Wed, Jan 21, 2004	46.96	47.41	46.76	47.30
600	AMEX	EFA	Tue, Jan 20, 2004	46.75	46.89	46.66	46.73
599	AMEX	EFA	Fri, Jan 16, 2004	46.35	46.45	46.03	46.23
598	AMEX	EFA	Thu, Jan 15, 2004	46.63	46.65	46.17	46.40
597	AMEX	EFA	Wed, Jan 14, 2004	46.65	46.84	46.52	46.68
596	AMEX	EFA	Tue, Jan 13, 2004	46.80	46.80	46.17	46.28
595	AMEX	EFA	Mon, Jan 12, 2004	46.70	47.33	46.43	46.55
594	AMEX	EFA	Fri, Jan 9, 2004	46.63	46.83	46.50	46.57
593	AMEX	EFA	Thu, Jan 8, 2004	46.91	46.91	46.50	46.86
592	AMEX	EFA	Wed, Jan 7, 2004	46.17	46.38	45.87	46.20
591	AMEX	EFA	Tue, Jan 6, 2004	46.60	46.73	46.40	46.67
590	AMEX	EFA	Mon, Jan 5, 2004	46.33	46.63	46.13	46.60
589	AMEX	EFA	Fri, Jan 2, 2004	45.60	46.01	45.60	45.72
588	AMEX	EFA	Wed, Dec 31, 2003	45.42	45.63	45.19	45.59
587	AMEX	EFA	Tue, Dec 30, 2003	44.80	45.22	44.80	45.02
586	AMEX	EFA	Mon, Dec 29, 2003	44.70	44.93	44.44	44.93
585	AMEX	EFA	Fri, Dec 26, 2003	44.38	44.52	44.19	44.19
584	AMEX	EFA	Wed, Dec 24, 2003	44.20	44.64	44.17	44.27
583	AMEX	EFA	Tue, Dec 23, 2003	44.10	44.23	43.93	44.16
582	AMEX	EFA	Mon, Dec 22, 2003	44.08	44.08	43.83	44.07
581	AMEX	EFA	Fri, Dec 19, 2003	44.60	44.60	44.17	44.30
580	AMEX	EFA	Thu, Dec 18, 2003	44.25	44.62	44.05	44.55
579	AMEX	EFA	Wed, Dec 17, 2003	44.00	44.00	43.77	43.90
578	AMEX	EFA	Tue, Dec 16, 2003	43.67	44.03	43.67	44.00
577	AMEX	EFA	Mon, Dec 15, 2003	44.40	44.40	43.60	43.60
576	AMEX	EFA	Fri, Dec 12, 2003	43.96	43.96	43.67	43.89
575	AMEX	EFA	Thu, Dec 11, 2003	43.30	43.83	43.27	43.75
574	AMEX	EFA	Wed, Dec 10, 2003	43.45	43.45	43.18	43.27
573	AMEX	EFA	Tue, Dec 9, 2003	44.04	44.08	43.40	43.58
572	AMEX	EFA	Mon, Dec 8, 2003	43.66	43.81	43.30	43.77
571	AMEX	EFA	Fri, Dec 5, 2003	43.66	43.73	43.38	43.40
570	AMEX	EFA	Thu, Dec 4, 2003	43.91	43.93	43.58	43.72
569	AMEX	EFA	Wed, Dec 3, 2003	43.77	44.02	43.62	43.62
568	AMEX	EFA	Tue, Dec 2, 2003	43.33	43.60	43.28	43.53
567	AMEX	EFA	Mon, Dec 1, 2003	43.27	43.45	43.05	43.43
566	AMEX	EFA	Fri, Nov 28, 2003	42.66	42.68	42.47	42.58
565	AMEX	EFA	Wed, Nov 26, 2003	42.55	42.55	42.20	42.52
564	AMEX	EFA	Tue, Nov 25, 2003	42.18	42.28	41.90	42.16
563	AMEX	EFA	Mon, Nov 24, 2003	41.83	42.25	41.73	42.09
562	AMEX	EFA	Fri, Nov 21, 2003	41.65	41.81	41.43	41.78
561	AMEX	EFA	Thu, Nov 20, 2003	41.31	41.73	41.25	41.33
560	AMEX	EFA	Wed, Nov 19, 2003	41.50	41.76	41.35	41.60
559	AMEX	EFA	Tue, Nov 18, 2003	41.57	41.74	41.50	41.50
558	AMEX	EFA	Mon, Nov 17, 2003	41.65	41.66	41.10	41.34
557	AMEX	EFA	Fri, Nov 14, 2003	42.07	42.49	41.87	42.06
556	AMEX	EFA	Thu, Nov 13, 2003	42.25	42.39	42.12	42.35
555	AMEX	EFA	Wed, Nov 12, 2003	41.61	42.19	41.52	42.11
554	AMEX	EFA	Tue, Nov 11, 2003	41.32	41.39	41.13	41.25
553	AMEX	EFA	Mon, Nov 10, 2003	41.90	41.90	41.37	41.40
552	AMEX	EFA	Fri, Nov 7, 2003	41.83	41.99	41.58	41.75
551	AMEX	EFA	Thu, Nov 6, 2003	41.56	41.57	41.21	41.37
550	AMEX	EFA	Wed, Nov 5, 2003	41.66	41.79	41.58	41.73
549	AMEX	EFA	Tue, Nov 4, 2003	42.03	42.03	41.83	41.97
548	AMEX	EFA	Mon, Nov 3, 2003	42.08	42.12	41.62	41.74
547	AMEX	EFA	Fri, Oct 31, 2003	41.47	41.74	41.47	41.53
546	AMEX	EFA	Thu, Oct 30, 2003	42.26	42.30	41.75	41.83
545	AMEX	EFA	Wed, Oct 29, 2003	41.86	42.00	41.69	41.78
544	AMEX	EFA	Tue, Oct 28, 2003	41.56	41.93	41.50	41.83
543	AMEX	EFA	Mon, Oct 27, 2003	41.17	41.50	41.17	41.35
542	AMEX	EFA	Fri, Oct 24, 2003	41.06	41.26	40.93	41.16
541	AMEX	EFA	Thu, Oct 23, 2003	40.83	41.23	40.70	41.08
540	AMEX	EFA	Wed, Oct 22, 2003	41.67	41.71	41.47	41.61
539	AMEX	EFA	Tue, Oct 21, 2003	42.06	42.20	41.88	42.02
538	AMEX	EFA	Mon, Oct 20, 2003	41.95	42.16	41.75	42.16
537	AMEX	EFA	Fri, Oct 17, 2003	41.94	41.96	41.68	41.72
536	AMEX	EFA	Thu, Oct 16, 2003	41.79	42.15	41.71	41.93
535	AMEX	EFA	Wed, Oct 15, 2003	41.92	42.06	41.67	41.68
534	AMEX	EFA	Tue, Oct 14, 2003	41.71	42.09	41.60	42.08
533	AMEX	EFA	Mon, Oct 13, 2003	41.79	41.87	41.62	41.86
532	AMEX	EFA	Fri, Oct 10, 2003	41.66	41.66	41.43	41.45
531	AMEX	EFA	Thu, Oct 9, 2003	41.33	41.52	41.22	41.28
530	AMEX	EFA	Wed, Oct 8, 2003	41.28	41.29	40.80	41.00
529	AMEX	EFA	Tue, Oct 7, 2003	41.01	41.24	40.83	41.17
528	AMEX	EFA	Mon, Oct 6, 2003	40.93	41.23	40.80	41.23
527	AMEX	EFA	Fri, Oct 3, 2003	40.91	41.02	40.58	40.80
526	AMEX	EFA	Thu, Oct 2, 2003	40.25	40.27	40.03	40.22
525	AMEX	EFA	Wed, Oct 1, 2003	39.37	40.28	39.37	40.28
524	AMEX	EFA	Tue, Sep 30, 2003	39.55	39.55	38.94	39.00
523	AMEX	EFA	Mon, Sep 29, 2003	39.26	39.76	39.14	39.50
522	AMEX	EFA	Fri, Sep 26, 2003	39.27	39.38	39.00	39.00
521	AMEX	EFA	Thu, Sep 25, 2003	39.82	39.97	39.17	39.17
520	AMEX	EFA	Wed, Sep 24, 2003	40.08	40.12	39.67	39.68
519	AMEX	EFA	Tue, Sep 23, 2003	39.79	39.97	39.69	39.87
518	AMEX	EFA	Mon, Sep 22, 2003	40.08	40.08	39.68	39.78
517	AMEX	EFA	Fri, Sep 19, 2003	40.14	40.38	40.12	40.23
516	AMEX	EFA	Thu, Sep 18, 2003	40.43	40.43	39.87	40.38
515	AMEX	EFA	Wed, Sep 17, 2003	39.94	40.01	39.74	39.96
514	AMEX	EFA	Tue, Sep 16, 2003	39.58	39.96	39.43	39.70
513	AMEX	EFA	Mon, Sep 15, 2003	39.33	39.40	39.18	39.31
512	AMEX	EFA	Fri, Sep 12, 2003	39.26	39.30	38.88	39.20
511	AMEX	EFA	Thu, Sep 11, 2003	39.03	39.09	38.85	39.03
510	AMEX	EFA	Wed, Sep 10, 2003	39.15	39.15	38.80	38.82
509	AMEX	EFA	Tue, Sep 9, 2003	39.13	39.30	39.05	39.21
508	AMEX	EFA	Mon, Sep 8, 2003	39.09	39.32	39.01	39.14
507	AMEX	EFA	Fri, Sep 5, 2003	38.93	39.02	38.77	38.96
506	AMEX	EFA	Thu, Sep 4, 2003	38.84	38.92	38.58	38.89
505	AMEX	EFA	Wed, Sep 3, 2003	38.78	39.03	38.67	38.93
504	AMEX	EFA	Tue, Sep 2, 2003	38.02	38.44	38.02	38.43
503	AMEX	EFA	Fri, Aug 29, 2003	37.74	38.00	37.74	37.86
502	AMEX	EFA	Thu, Aug 28, 2003	37.67	37.83	37.51	37.82
501	AMEX	EFA	Wed, Aug 27, 2003	37.61	37.70	37.54	37.60
500	AMEX	EFA	Tue, Aug 26, 2003	37.54	37.68	37.25	37.53
499	AMEX	EFA	Mon, Aug 25, 2003	37.82	37.83	37.55	37.73
498	AMEX	EFA	Fri, Aug 22, 2003	38.23	38.23	37.83	37.88
497	AMEX	EFA	Thu, Aug 21, 2003	38.11	38.22	37.93	38.10
496	AMEX	EFA	Wed, Aug 20, 2003	38.06	38.06	37.89	38.03
495	AMEX	EFA	Tue, Aug 19, 2003	38.08	38.13	37.87	38.10
494	AMEX	EFA	Mon, Aug 18, 2003	37.65	38.21	37.53	38.18
493	AMEX	EFA	Fri, Aug 15, 2003	37.71	37.78	37.60	37.66
492	AMEX	EFA	Thu, Aug 14, 2003	37.57	37.79	37.34	37.75
491	AMEX	EFA	Wed, Aug 13, 2003	37.20	37.33	37.13	37.22
490	AMEX	EFA	Tue, Aug 12, 2003	37.19	37.26	37.00	37.19
489	AMEX	EFA	Mon, Aug 11, 2003	36.94	37.07	36.76	37.03
488	AMEX	EFA	Fri, Aug 8, 2003	36.72	36.95	36.55	36.68
487	AMEX	EFA	Thu, Aug 7, 2003	36.67	36.67	36.28	36.57
486	AMEX	EFA	Wed, Aug 6, 2003	36.52	36.52	36.34	36.35
485	AMEX	EFA	Tue, Aug 5, 2003	36.75	36.79	36.41	36.41
484	AMEX	EFA	Mon, Aug 4, 2003	36.90	36.90	36.47	36.75
483	AMEX	EFA	Fri, Aug 1, 2003	36.67	36.70	36.54	36.64
482	AMEX	EFA	Thu, Jul 31, 2003	37.10	37.22	36.59	36.65
481	AMEX	EFA	Wed, Jul 30, 2003	37.30	37.30	36.86	36.96
480	AMEX	EFA	Tue, Jul 29, 2003	37.60	37.60	37.18	37.27
479	AMEX	EFA	Mon, Jul 28, 2003	37.32	37.49	37.32	37.42
478	AMEX	EFA	Fri, Jul 25, 2003	37.26	37.41	36.94	37.33
477	AMEX	EFA	Thu, Jul 24, 2003	37.22	37.28	36.86	36.86
476	AMEX	EFA	Wed, Jul 23, 2003	36.59	36.91	36.50	36.80
475	AMEX	EFA	Tue, Jul 22, 2003	36.45	36.53	36.23	36.27
474	AMEX	EFA	Mon, Jul 21, 2003	36.45	36.45	36.25	36.35
473	AMEX	EFA	Fri, Jul 18, 2003	36.28	36.70	36.23	36.63
472	AMEX	EFA	Thu, Jul 17, 2003	36.13	36.30	35.97	36.07
471	AMEX	EFA	Wed, Jul 16, 2003	36.91	36.95	36.43	36.64
470	AMEX	EFA	Tue, Jul 15, 2003	37.42	37.53	36.75	36.92
469	AMEX	EFA	Mon, Jul 14, 2003	37.28	37.65	37.10	37.27
468	AMEX	EFA	Fri, Jul 11, 2003	36.80	37.19	36.61	36.87
467	AMEX	EFA	Thu, Jul 10, 2003	36.72	37.10	36.72	36.95
466	AMEX	EFA	Wed, Jul 9, 2003	37.25	37.35	36.93	37.14
465	AMEX	EFA	Tue, Jul 8, 2003	37.15	37.52	37.10	37.33
464	AMEX	EFA	Mon, Jul 7, 2003	37.28	37.53	37.26	37.51
463	AMEX	EFA	Thu, Jul 3, 2003	36.86	36.97	36.74	36.83
462	AMEX	EFA	Wed, Jul 2, 2003	36.66	37.08	36.62	37.03
461	AMEX	EFA	Tue, Jul 1, 2003	36.00	36.43	35.89	36.32
460	AMEX	EFA	Mon, Jun 30, 2003	36.51	36.51	36.10	36.10
459	AMEX	EFA	Fri, Jun 27, 2003	36.41	36.46	36.06	36.09
458	AMEX	EFA	Thu, Jun 26, 2003	36.34	36.59	36.19	36.37
457	AMEX	EFA	Wed, Jun 25, 2003	36.58	36.80	36.20	36.20
456	AMEX	EFA	Tue, Jun 24, 2003	36.49	36.63	36.37	36.56
455	AMEX	EFA	Mon, Jun 23, 2003	37.11	37.11	36.68	36.85
454	AMEX	EFA	Fri, Jun 20, 2003	37.43	37.53	37.10	37.27
453	AMEX	EFA	Thu, Jun 19, 2003	37.33	37.44	37.10	37.22
452	AMEX	EFA	Wed, Jun 18, 2003	37.57	37.86	37.57	37.66
451	AMEX	EFA	Tue, Jun 17, 2003	37.93	37.93	37.73	37.77
450	AMEX	EFA	Mon, Jun 16, 2003	37.43	37.77	37.43	37.69
449	AMEX	EFA	Fri, Jun 13, 2003	37.43	37.46	37.04	37.15
448	AMEX	EFA	Thu, Jun 12, 2003	37.41	37.48	37.14	37.37
447	AMEX	EFA	Wed, Jun 11, 2003	36.82	37.33	36.77	37.27
446	AMEX	EFA	Tue, Jun 10, 2003	36.54	36.69	36.40	36.66
445	AMEX	EFA	Mon, Jun 9, 2003	36.47	36.63	36.25	36.37
444	AMEX	EFA	Fri, Jun 6, 2003	36.80	36.96	36.44	36.63
443	AMEX	EFA	Thu, Jun 5, 2003	36.22	36.48	36.10	36.41
442	AMEX	EFA	Wed, Jun 4, 2003	35.65	36.18	35.65	36.05
441	AMEX	EFA	Tue, Jun 3, 2003	35.75	35.87	35.52	35.83
440	AMEX	EFA	Mon, Jun 2, 2003	35.78	36.13	35.62	35.75
439	AMEX	EFA	Fri, May 30, 2003	35.47	35.63	35.33	35.42
438	AMEX	EFA	Thu, May 29, 2003	35.23	35.62	35.22	35.35
437	AMEX	EFA	Wed, May 28, 2003	35.03	35.31	34.99	35.18
436	AMEX	EFA	Tue, May 27, 2003	34.55	35.10	34.48	35.02
435	AMEX	EFA	Fri, May 23, 2003	34.58	34.79	34.47	34.72
434	AMEX	EFA	Thu, May 22, 2003	34.28	34.78	34.22	34.52
433	AMEX	EFA	Wed, May 21, 2003	34.12	34.19	33.94	34.06
432	AMEX	EFA	Tue, May 20, 2003	34.23	34.50	34.17	34.42
431	AMEX	EFA	Mon, May 19, 2003	34.66	34.71	34.03	34.08
430	AMEX	EFA	Fri, May 16, 2003	34.78	35.08	34.70	35.03
429	AMEX	EFA	Thu, May 15, 2003	34.76	34.76	34.50	34.60
428	AMEX	EFA	Wed, May 14, 2003	34.81	34.82	34.45	34.54
427	AMEX	EFA	Tue, May 13, 2003	34.30	34.68	34.30	34.53
426	AMEX	EFA	Mon, May 12, 2003	34.33	34.68	34.16	34.53
425	AMEX	EFA	Fri, May 9, 2003	33.93	34.38	33.93	34.26
424	AMEX	EFA	Thu, May 8, 2003	33.91	34.13	33.73	33.83
423	AMEX	EFA	Wed, May 7, 2003	34.44	34.48	34.22	34.35
422	AMEX	EFA	Tue, May 6, 2003	34.30	34.86	34.30	34.67
421	AMEX	EFA	Mon, May 5, 2003	34.03	34.12	33.87	33.95
420	AMEX	EFA	Fri, May 2, 2003	33.31	33.80	33.18	33.70
419	AMEX	EFA	Thu, May 1, 2003	33.35	33.50	33.05	33.41
418	AMEX	EFA	Wed, Apr 30, 2003	33.38	33.43	33.18	33.27
417	AMEX	EFA	Tue, Apr 29, 2003	33.08	33.33	32.92	33.10
416	AMEX	EFA	Mon, Apr 28, 2003	32.55	33.00	32.55	32.91
415	AMEX	EFA	Fri, Apr 25, 2003	32.43	32.46	32.30	32.34
414	AMEX	EFA	Thu, Apr 24, 2003	33.00	33.00	32.72	32.92
413	AMEX	EFA	Wed, Apr 23, 2003	32.97	33.29	32.89	33.18
412	AMEX	EFA	Tue, Apr 22, 2003	32.20	32.96	32.20	32.89
411	AMEX	EFA	Mon, Apr 21, 2003	32.43	32.53	32.26	32.42
410	AMEX	EFA	Thu, Apr 17, 2003	32.40	32.59	32.32	32.53
409	AMEX	EFA	Wed, Apr 16, 2003	32.21	32.32	32.00	32.07
408	AMEX	EFA	Tue, Apr 15, 2003	32.10	32.32	31.87	32.28
407	AMEX	EFA	Mon, Apr 14, 2003	31.57	31.88	31.44	31.85
406	AMEX	EFA	Fri, Apr 11, 2003	31.70	31.71	31.37	31.37
405	AMEX	EFA	Thu, Apr 10, 2003	31.73	31.73	31.45	31.55
404	AMEX	EFA	Wed, Apr 9, 2003	32.00	32.04	31.63	31.71
403	AMEX	EFA	Tue, Apr 8, 2003	31.84	31.88	31.68	31.83
402	AMEX	EFA	Mon, Apr 7, 2003	32.23	32.28	31.83	31.83
401	AMEX	EFA	Fri, Apr 4, 2003	31.27	31.51	31.21	31.42
400	AMEX	EFA	Thu, Apr 3, 2003	31.21	31.25	30.99	31.00
399	AMEX	EFA	Wed, Apr 2, 2003	31.07	31.24	31.03	31.18
398	AMEX	EFA	Tue, Apr 1, 2003	30.56	30.67	30.33	30.67
397	AMEX	EFA	Mon, Mar 31, 2003	30.25	30.46	30.03	30.20
396	AMEX	EFA	Fri, Mar 28, 2003	30.60	30.93	30.60	30.78
395	AMEX	EFA	Thu, Mar 27, 2003	30.91	31.12	30.57	30.98
394	AMEX	EFA	Wed, Mar 26, 2003	31.37	31.46	31.19	31.19
393	AMEX	EFA	Tue, Mar 25, 2003	30.80	31.18	30.80	31.18
392	AMEX	EFA	Mon, Mar 24, 2003	31.25	31.25	30.83	30.83
391	AMEX	EFA	Fri, Mar 21, 2003	31.54	32.06	31.35	31.87
390	AMEX	EFA	Thu, Mar 20, 2003	30.89	31.18	30.70	31.11
389	AMEX	EFA	Wed, Mar 19, 2003	30.83	31.03	30.67	30.92
388	AMEX	EFA	Tue, Mar 18, 2003	30.80	30.80	30.43	30.75
387	AMEX	EFA	Mon, Mar 17, 2003	29.60	30.72	29.58	30.62
386	AMEX	EFA	Fri, Mar 14, 2003	29.82	30.09	29.62	29.78
385	AMEX	EFA	Thu, Mar 13, 2003	29.25	29.77	29.16	29.64
384	AMEX	EFA	Wed, Mar 12, 2003	28.91	29.00	28.54	28.81
383	AMEX	EFA	Tue, Mar 11, 2003	29.27	29.41	29.15	29.15
382	AMEX	EFA	Mon, Mar 10, 2003	29.40	29.52	29.20	29.25
381	AMEX	EFA	Fri, Mar 7, 2003	29.92	30.16	29.78	30.08
380	AMEX	EFA	Thu, Mar 6, 2003	30.30	30.44	30.17	30.30
379	AMEX	EFA	Wed, Mar 5, 2003	30.60	30.76	30.52	30.65
378	AMEX	EFA	Tue, Mar 4, 2003	30.83	30.83	30.50	30.60
377	AMEX	EFA	Mon, Mar 3, 2003	31.29	31.31	30.90	31.05
376	AMEX	EFA	Fri, Feb 28, 2003	30.74	30.92	30.61	30.92
375	AMEX	EFA	Thu, Feb 27, 2003	30.41	30.59	30.25	30.44
374	AMEX	EFA	Wed, Feb 26, 2003	30.40	30.52	30.23	30.40
373	AMEX	EFA	Tue, Feb 25, 2003	30.67	30.85	30.39	30.77
372	AMEX	EFA	Mon, Feb 24, 2003	31.34	31.38	31.15	31.15
371	AMEX	EFA	Fri, Feb 21, 2003	31.23	31.58	31.23	31.53
370	AMEX	EFA	Thu, Feb 20, 2003	31.63	31.63	31.29	31.33
369	AMEX	EFA	Wed, Feb 19, 2003	31.64	31.78	31.30	31.30
368	AMEX	EFA	Tue, Feb 18, 2003	31.90	32.07	31.83	32.05
367	AMEX	EFA	Fri, Feb 14, 2003	31.33	31.72	31.19	31.59
366	AMEX	EFA	Thu, Feb 13, 2003	31.07	31.35	30.88	31.29
365	AMEX	EFA	Wed, Feb 12, 2003	31.09	31.24	30.84	30.84
364	AMEX	EFA	Tue, Feb 11, 2003	31.02	31.41	31.02	31.17
363	AMEX	EFA	Mon, Feb 10, 2003	30.97	31.07	30.72	31.02
362	AMEX	EFA	Fri, Feb 7, 2003	31.32	31.45	30.87	30.91
361	AMEX	EFA	Thu, Feb 6, 2003	31.34	31.45	31.14	31.36
360	AMEX	EFA	Wed, Feb 5, 2003	31.76	32.14	31.60	31.67
359	AMEX	EFA	Tue, Feb 4, 2003	31.54	31.73	31.40	31.62
358	AMEX	EFA	Mon, Feb 3, 2003	31.86	32.11	31.75	32.08
357	AMEX	EFA	Fri, Jan 31, 2003	31.32	31.73	31.20	31.58
356	AMEX	EFA	Thu, Jan 30, 2003	31.62	31.63	31.22	31.33
355	AMEX	EFA	Wed, Jan 29, 2003	31.10	31.62	31.08	31.35
354	AMEX	EFA	Tue, Jan 28, 2003	31.38	31.51	31.20	31.43
353	AMEX	EFA	Mon, Jan 27, 2003	31.45	31.68	31.17	31.29
352	AMEX	EFA	Fri, Jan 24, 2003	32.55	32.55	32.01	32.15
351	AMEX	EFA	Thu, Jan 23, 2003	32.83	32.83	32.34	32.49
350	AMEX	EFA	Wed, Jan 22, 2003	32.28	32.56	32.13	32.27
349	AMEX	EFA	Tue, Jan 21, 2003	32.93	33.03	32.60	32.73
348	AMEX	EFA	Fri, Jan 17, 2003	33.47	33.50	33.17	33.31
347	AMEX	EFA	Thu, Jan 16, 2003	33.70	33.71	33.50	33.67
346	AMEX	EFA	Wed, Jan 15, 2003	33.69	33.69	33.39	33.53
345	AMEX	EFA	Tue, Jan 14, 2003	33.63	33.91	33.53	33.85
344	AMEX	EFA	Mon, Jan 13, 2003	33.78	33.89	33.42	33.59
343	AMEX	EFA	Fri, Jan 10, 2003	33.48	33.73	33.34	33.52
342	AMEX	EFA	Thu, Jan 9, 2003	33.14	33.61	33.14	33.57
341	AMEX	EFA	Wed, Jan 8, 2003	32.93	33.35	32.90	33.16
340	AMEX	EFA	Tue, Jan 7, 2003	33.61	33.78	33.42	33.62
339	AMEX	EFA	Mon, Jan 6, 2003	33.70	34.32	33.60	34.15
338	AMEX	EFA	Fri, Jan 3, 2003	33.77	33.90	33.63	33.73
337	AMEX	EFA	Thu, Jan 2, 2003	33.28	33.80	33.12	33.70
336	AMEX	EFA	Tue, Dec 31, 2002	33.20	33.20	32.67	33.00
335	AMEX	EFA	Mon, Dec 30, 2002	32.76	33.05	32.74	32.87
334	AMEX	EFA	Fri, Dec 27, 2002	32.62	32.76	32.31	32.38
333	AMEX	EFA	Thu, Dec 26, 2002	32.99	33.17	32.83	32.90
332	AMEX	EFA	Tue, Dec 24, 2002	32.97	32.98	32.77	32.79
331	AMEX	EFA	Mon, Dec 23, 2002	32.90	32.95	32.48	32.85
330	AMEX	EFA	Fri, Dec 20, 2002	33.08	33.48	32.97	33.42
329	AMEX	EFA	Thu, Dec 19, 2002	32.80	33.22	32.72	33.22
328	AMEX	EFA	Wed, Dec 18, 2002	33.07	33.23	33.02	33.03
327	AMEX	EFA	Tue, Dec 17, 2002	33.68	34.00	33.67	33.75
326	AMEX	EFA	Mon, Dec 16, 2002	33.48	34.00	33.44	33.92
325	AMEX	EFA	Fri, Dec 13, 2002	33.23	33.31	33.00	33.20
324	AMEX	EFA	Thu, Dec 12, 2002	33.42	33.61	33.35	33.52
323	AMEX	EFA	Wed, Dec 11, 2002	33.45	33.66	33.35	33.58
322	AMEX	EFA	Tue, Dec 10, 2002	33.48	33.64	33.25	33.63
321	AMEX	EFA	Mon, Dec 9, 2002	33.66	33.79	33.12	33.18
320	AMEX	EFA	Fri, Dec 6, 2002	33.52	34.13	33.52	34.05
319	AMEX	EFA	Thu, Dec 5, 2002	34.17	34.29	33.68	33.81
318	AMEX	EFA	Wed, Dec 4, 2002	34.03	34.48	33.93	34.20
317	AMEX	EFA	Tue, Dec 3, 2002	34.48	34.53	34.18	34.35
316	AMEX	EFA	Mon, Dec 2, 2002	35.17	35.24	34.73	34.97
315	AMEX	EFA	Fri, Nov 29, 2002	34.80	34.95	34.70	34.80
314	AMEX	EFA	Wed, Nov 27, 2002	34.18	34.63	34.14	34.62
313	AMEX	EFA	Tue, Nov 26, 2002	34.16	34.21	33.67	33.69
312	AMEX	EFA	Mon, Nov 25, 2002	34.42	34.66	34.31	34.50
311	AMEX	EFA	Fri, Nov 22, 2002	34.70	35.06	34.63	34.77
310	AMEX	EFA	Thu, Nov 21, 2002	34.50	34.96	34.40	34.93
309	AMEX	EFA	Wed, Nov 20, 2002	33.52	34.10	33.47	34.10
308	AMEX	EFA	Tue, Nov 19, 2002	33.89	33.97	33.62	33.63
307	AMEX	EFA	Mon, Nov 18, 2002	34.32	34.32	33.89	33.95
306	AMEX	EFA	Fri, Nov 15, 2002	33.77	34.38	33.73	34.38
305	AMEX	EFA	Thu, Nov 14, 2002	33.77	33.87	33.65	33.87
304	AMEX	EFA	Wed, Nov 13, 2002	33.08	33.44	33.03	33.13
303	AMEX	EFA	Tue, Nov 12, 2002	33.35	33.73	33.12	33.52
302	AMEX	EFA	Mon, Nov 11, 2002	33.31	33.31	32.87	32.91
301	AMEX	EFA	Fri, Nov 8, 2002	33.61	33.86	33.38	33.57
300	AMEX	EFA	Thu, Nov 7, 2002	33.98	34.00	33.74	33.85
299	AMEX	EFA	Wed, Nov 6, 2002	34.25	34.43	33.89	34.43
298	AMEX	EFA	Tue, Nov 5, 2002	33.92	34.48	33.92	34.42
297	AMEX	EFA	Mon, Nov 4, 2002	33.84	34.27	33.74	33.90
296	AMEX	EFA	Fri, Nov 1, 2002	32.97	33.50	32.77	33.46
295	AMEX	EFA	Thu, Oct 31, 2002	33.05	33.17	32.83	32.95
294	AMEX	EFA	Wed, Oct 30, 2002	32.45	32.75	32.35	32.73
293	AMEX	EFA	Tue, Oct 29, 2002	32.73	32.73	31.89	32.22
292	AMEX	EFA	Mon, Oct 28, 2002	33.28	33.33	32.87	32.95
291	AMEX	EFA	Fri, Oct 25, 2002	32.43	32.86	32.34	32.80
290	AMEX	EFA	Thu, Oct 24, 2002	32.89	32.89	32.25	32.25
289	AMEX	EFA	Wed, Oct 23, 2002	32.50	32.70	32.07	32.57
288	AMEX	EFA	Tue, Oct 22, 2002	32.59	33.09	32.45	32.87
287	AMEX	EFA	Mon, Oct 21, 2002	32.83	33.35	32.67	33.25
286	AMEX	EFA	Fri, Oct 18, 2002	32.70	33.22	32.55	32.78
285	AMEX	EFA	Thu, Oct 17, 2002	33.43	33.48	32.82	33.05
284	AMEX	EFA	Wed, Oct 16, 2002	32.67	32.81	32.33	32.58
283	AMEX	EFA	Tue, Oct 15, 2002	32.70	33.28	32.54	33.17
282	AMEX	EFA	Mon, Oct 14, 2002	31.47	31.58	31.00	31.00
281	AMEX	EFA	Fri, Oct 11, 2002	31.47	32.18	31.44	31.82
280	AMEX	EFA	Thu, Oct 10, 2002	30.05	30.89	29.87	30.70
279	AMEX	EFA	Wed, Oct 9, 2002	29.95	30.21	29.85	30.00
278	AMEX	EFA	Tue, Oct 8, 2002	30.74	30.83	30.09	30.48
277	AMEX	EFA	Mon, Oct 7, 2002	30.60	30.90	30.27	30.40
276	AMEX	EFA	Fri, Oct 4, 2002	31.62	31.95	30.91	31.17
275	AMEX	EFA	Thu, Oct 3, 2002	32.15	32.37	31.64	31.71
274	AMEX	EFA	Wed, Oct 2, 2002	31.82	32.53	31.82	32.06
273	AMEX	EFA	Tue, Oct 1, 2002	31.78	32.53	31.41	32.51
272	AMEX	EFA	Mon, Sep 30, 2002	31.65	31.77	31.15	31.73
271	AMEX	EFA	Fri, Sep 27, 2002	32.30	32.58	32.10	32.29
270	AMEX	EFA	Thu, Sep 26, 2002	32.07	32.42	31.92	32.30
269	AMEX	EFA	Wed, Sep 25, 2002	31.27	31.40	30.58	31.20
268	AMEX	EFA	Tue, Sep 24, 2002	30.37	30.82	30.26	30.43
267	AMEX	EFA	Mon, Sep 23, 2002	31.70	31.75	30.87	30.93
266	AMEX	EFA	Fri, Sep 20, 2002	32.47	32.60	31.88	32.07
265	AMEX	EFA	Thu, Sep 19, 2002	32.40	32.50	32.18	32.25
264	AMEX	EFA	Wed, Sep 18, 2002	32.82	32.85	32.45	32.82
263	AMEX	EFA	Tue, Sep 17, 2002	33.30	33.35	32.62	32.83
262	AMEX	EFA	Mon, Sep 16, 2002	33.28	33.28	33.00	33.00
261	AMEX	EFA	Fri, Sep 13, 2002	33.53	33.68	33.18	33.27
260	AMEX	EFA	Thu, Sep 12, 2002	34.56	34.56	33.94	34.11
259	AMEX	EFA	Wed, Sep 11, 2002	34.83	35.16	34.69	34.69
258	AMEX	EFA	Tue, Sep 10, 2002	34.45	34.45	34.16	34.37
257	AMEX	EFA	Mon, Sep 9, 2002	34.00	34.20	33.70	34.11
256	AMEX	EFA	Fri, Sep 6, 2002	34.43	34.50	34.17	34.26
255	AMEX	EFA	Thu, Sep 5, 2002	33.54	33.85	33.37	33.77
254	AMEX	EFA	Wed, Sep 4, 2002	34.04	34.32	33.75	34.02
253	AMEX	EFA	Tue, Sep 3, 2002	34.60	34.60	33.80	34.02
252	AMEX	EFA	Fri, Aug 30, 2002	35.17	35.66	35.16	35.40
251	AMEX	EFA	Thu, Aug 29, 2002	35.23	35.68	35.17	35.42
250	AMEX	EFA	Wed, Aug 28, 2002	36.17	36.23	35.59	35.77
249	AMEX	EFA	Tue, Aug 27, 2002	36.88	37.08	36.54	36.77
248	AMEX	EFA	Mon, Aug 26, 2002	36.53	36.70	36.24	36.45
247	AMEX	EFA	Fri, Aug 23, 2002	36.39	36.53	36.18	36.28
246	AMEX	EFA	Thu, Aug 22, 2002	36.58	36.99	36.43	36.74
245	AMEX	EFA	Wed, Aug 21, 2002	36.51	36.71	36.15	36.63
244	AMEX	EFA	Tue, Aug 20, 2002	36.07	36.23	35.73	35.73
243	AMEX	EFA	Mon, Aug 19, 2002	35.95	36.73	35.90	36.72
242	AMEX	EFA	Fri, Aug 16, 2002	35.77	36.25	35.61	36.07
241	AMEX	EFA	Thu, Aug 15, 2002	35.86	36.13	35.74	36.07
240	AMEX	EFA	Wed, Aug 14, 2002	35.43	35.93	35.02	35.78
239	AMEX	EFA	Tue, Aug 13, 2002	34.80	35.57	34.80	34.96
238	AMEX	EFA	Mon, Aug 12, 2002	35.13	35.61	35.04	35.30
237	AMEX	EFA	Fri, Aug 9, 2002	34.83	35.97	34.83	35.70
236	AMEX	EFA	Thu, Aug 8, 2002	34.62	35.58	34.54	35.37
235	AMEX	EFA	Wed, Aug 7, 2002	34.78	34.80	34.03	34.58
234	AMEX	EFA	Tue, Aug 6, 2002	33.57	34.42	33.57	33.93
233	AMEX	EFA	Mon, Aug 5, 2002	34.18	34.20	33.10	33.20
232	AMEX	EFA	Fri, Aug 2, 2002	34.60	34.67	34.22	34.37
231	AMEX	EFA	Thu, Aug 1, 2002	35.05	35.19	34.35	34.50
230	AMEX	EFA	Wed, Jul 31, 2002	35.45	35.83	35.13	35.75
229	AMEX	EFA	Tue, Jul 30, 2002	35.60	36.09	35.37	35.89
228	AMEX	EFA	Mon, Jul 29, 2002	35.10	36.17	35.03	36.12
227	AMEX	EFA	Fri, Jul 26, 2002	34.17	34.54	34.00	34.47
226	AMEX	EFA	Thu, Jul 25, 2002	34.13	34.78	33.93	34.47
225	AMEX	EFA	Wed, Jul 24, 2002	32.60	34.84	32.50	34.84
224	AMEX	EFA	Tue, Jul 23, 2002	34.23	34.43	33.44	33.63
223	AMEX	EFA	Mon, Jul 22, 2002	35.53	35.80	34.50	34.62
222	AMEX	EFA	Fri, Jul 19, 2002	36.33	36.73	35.61	35.91
221	AMEX	EFA	Thu, Jul 18, 2002	37.38	37.66	37.21	37.23
220	AMEX	EFA	Wed, Jul 17, 2002	37.05	37.35	36.89	37.08
219	AMEX	EFA	Tue, Jul 16, 2002	35.99	36.55	35.75	36.17
218	AMEX	EFA	Mon, Jul 15, 2002	37.07	37.07	35.86	36.88
217	AMEX	EFA	Fri, Jul 12, 2002	37.82	37.86	37.17	37.32
216	AMEX	EFA	Thu, Jul 11, 2002	37.33	37.90	37.12	37.83
215	AMEX	EFA	Wed, Jul 10, 2002	39.00	39.06	37.92	37.99
214	AMEX	EFA	Tue, Jul 9, 2002	39.56	39.60	38.88	39.08
213	AMEX	EFA	Mon, Jul 8, 2002	39.57	39.68	39.40	39.57
212	AMEX	EFA	Fri, Jul 5, 2002	39.04	39.60	38.96	39.60
211	AMEX	EFA	Wed, Jul 3, 2002	38.03	38.30	37.84	38.12
210	AMEX	EFA	Tue, Jul 2, 2002	38.85	39.07	38.34	38.48
209	AMEX	EFA	Mon, Jul 1, 2002	39.60	39.70	39.20	39.20
208	AMEX	EFA	Fri, Jun 28, 2002	39.27	39.80	39.27	39.52
207	AMEX	EFA	Thu, Jun 27, 2002	38.47	38.84	38.18	38.84
206	AMEX	EFA	Wed, Jun 26, 2002	37.40	38.06	37.40	37.91
205	AMEX	EFA	Tue, Jun 25, 2002	38.22	38.38	37.80	37.90
204	AMEX	EFA	Mon, Jun 24, 2002	37.78	37.97	37.23	37.87
203	AMEX	EFA	Fri, Jun 21, 2002	37.87	38.19	37.77	37.87
202	AMEX	EFA	Thu, Jun 20, 2002	38.08	38.15	37.82	37.82
201	AMEX	EFA	Wed, Jun 19, 2002	38.21	38.30	37.98	38.00
200	AMEX	EFA	Tue, Jun 18, 2002	38.73	39.09	38.67	39.05
199	AMEX	EFA	Mon, Jun 17, 2002	38.49	39.00	38.38	38.96
198	AMEX	EFA	Fri, Jun 14, 2002	38.16	38.35	37.67	38.35
197	AMEX	EFA	Thu, Jun 13, 2002	38.78	39.03	38.78	38.80
196	AMEX	EFA	Wed, Jun 12, 2002	39.38	39.58	39.17	39.46
195	AMEX	EFA	Tue, Jun 11, 2002	40.00	40.15	39.63	39.68
194	AMEX	EFA	Mon, Jun 10, 2002	39.93	40.06	39.67	39.88
193	AMEX	EFA	Fri, Jun 7, 2002	39.67	39.92	39.43	39.75
192	AMEX	EFA	Thu, Jun 6, 2002	40.46	40.53	40.03	40.07
191	AMEX	EFA	Wed, Jun 5, 2002	40.30	40.55	40.23	40.47
190	AMEX	EFA	Tue, Jun 4, 2002	40.35	40.71	40.35	40.55
189	AMEX	EFA	Mon, Jun 3, 2002	41.03	41.18	40.72	40.78
188	AMEX	EFA	Fri, May 31, 2002	41.12	41.18	40.84	40.86
187	AMEX	EFA	Thu, May 30, 2002	41.07	41.12	40.85	41.08
186	AMEX	EFA	Wed, May 29, 2002	41.22	41.32	41.12	41.26
185	AMEX	EFA	Tue, May 28, 2002	41.48	41.50	41.17	41.30
184	AMEX	EFA	Fri, May 24, 2002	41.42	41.50	41.33	41.38
183	AMEX	EFA	Thu, May 23, 2002	41.27	41.70	41.27	41.66
182	AMEX	EFA	Wed, May 22, 2002	41.42	41.65	41.40	41.62
181	AMEX	EFA	Tue, May 21, 2002	41.70	41.70	41.44	41.54
180	AMEX	EFA	Mon, May 20, 2002	41.77	41.83	41.54	41.60
179	AMEX	EFA	Fri, May 17, 2002	41.83	41.90	41.59	41.81
178	AMEX	EFA	Thu, May 16, 2002	41.40	41.55	41.27	41.44
177	AMEX	EFA	Wed, May 15, 2002	41.13	41.48	41.00	41.23
176	AMEX	EFA	Tue, May 14, 2002	41.07	41.13	40.70	41.06
175	AMEX	EFA	Mon, May 13, 2002	40.66	41.03	40.53	41.01
174	AMEX	EFA	Fri, May 10, 2002	40.88	40.88	40.28	40.41
173	AMEX	EFA	Thu, May 9, 2002	40.70	40.89	40.43	40.75
172	AMEX	EFA	Wed, May 8, 2002	40.57	41.01	40.56	40.95
171	AMEX	EFA	Tue, May 7, 2002	40.62	40.62	40.07	40.07
170	AMEX	EFA	Mon, May 6, 2002	40.87	40.91	40.50	40.60
169	AMEX	EFA	Fri, May 3, 2002	41.00	41.08	40.70	41.02
168	AMEX	EFA	Thu, May 2, 2002	41.00	41.00	40.46	40.75
167	AMEX	EFA	Wed, May 1, 2002	40.66	40.98	40.17	40.86
166	AMEX	EFA	Tue, Apr 30, 2002	40.35	40.78	40.05	40.64
165	AMEX	EFA	Mon, Apr 29, 2002	40.47	40.53	40.17	40.23
164	AMEX	EFA	Fri, Apr 26, 2002	40.78	40.79	40.27	40.34
163	AMEX	EFA	Thu, Apr 25, 2002	40.40	40.70	40.19	40.70
162	AMEX	EFA	Wed, Apr 24, 2002	40.82	40.82	40.33	40.33
161	AMEX	EFA	Tue, Apr 23, 2002	40.55	40.76	40.43	40.53
160	AMEX	EFA	Mon, Apr 22, 2002	40.48	40.65	40.44	40.64
159	AMEX	EFA	Fri, Apr 19, 2002	40.78	40.93	40.60	40.93
158	AMEX	EFA	Thu, Apr 18, 2002	40.92	40.93	40.37	40.76
157	AMEX	EFA	Wed, Apr 17, 2002	40.90	40.90	40.63	40.63
156	AMEX	EFA	Tue, Apr 16, 2002	40.27	40.67	40.27	40.58
155	AMEX	EFA	Mon, Apr 15, 2002	39.87	39.88	39.52	39.83
154	AMEX	EFA	Fri, Apr 12, 2002	39.43	39.63	39.33	39.55
153	AMEX	EFA	Thu, Apr 11, 2002	39.80	39.81	39.14	39.15
152	AMEX	EFA	Wed, Apr 10, 2002	39.82	40.07	39.76	40.04
151	AMEX	EFA	Tue, Apr 9, 2002	39.63	39.68	39.48	39.53
150	AMEX	EFA	Mon, Apr 8, 2002	39.48	39.59	39.30	39.59
149	AMEX	EFA	Fri, Apr 5, 2002	40.25	40.35	39.91	40.05
148	AMEX	EFA	Thu, Apr 4, 2002	40.10	40.17	39.82	40.05
147	AMEX	EFA	Wed, Apr 3, 2002	40.27	40.43	39.91	40.11
146	AMEX	EFA	Tue, Apr 2, 2002	40.20	40.25	40.07	40.10
145	AMEX	EFA	Mon, Apr 1, 2002	40.03	40.27	39.77	40.26
144	AMEX	EFA	Thu, Mar 28, 2002	40.22	40.32	39.96	40.03
143	AMEX	EFA	Wed, Mar 27, 2002	39.83	39.95	39.77	39.80
142	AMEX	EFA	Tue, Mar 26, 2002	39.75	40.00	39.58	39.74
141	AMEX	EFA	Mon, Mar 25, 2002	40.10	40.14	39.49	39.49
140	AMEX	EFA	Fri, Mar 22, 2002	40.19	40.27	39.95	39.99
139	AMEX	EFA	Thu, Mar 21, 2002	40.33	40.41	40.03	40.34
138	AMEX	EFA	Wed, Mar 20, 2002	40.48	40.48	40.24	40.24
137	AMEX	EFA	Tue, Mar 19, 2002	40.80	40.85	40.67	40.76
136	AMEX	EFA	Mon, Mar 18, 2002	40.63	40.64	40.39	40.56
135	AMEX	EFA	Fri, Mar 15, 2002	40.33	40.68	40.28	40.61
134	AMEX	EFA	Thu, Mar 14, 2002	40.10	40.37	40.09	40.16
133	AMEX	EFA	Wed, Mar 13, 2002	40.00	40.08	39.77	39.77
132	AMEX	EFA	Tue, Mar 12, 2002	39.93	40.20	39.73	40.20
131	AMEX	EFA	Mon, Mar 11, 2002	40.68	40.69	40.40	40.67
130	AMEX	EFA	Fri, Mar 8, 2002	40.93	40.96	40.47	40.60
129	AMEX	EFA	Thu, Mar 7, 2002	40.75	40.75	40.33	40.54
128	AMEX	EFA	Wed, Mar 6, 2002	39.60	40.05	39.50	39.92
127	AMEX	EFA	Tue, Mar 5, 2002	39.52	39.72	39.40	39.51
126	AMEX	EFA	Mon, Mar 4, 2002	39.17	39.98	39.13	39.95
125	AMEX	EFA	Fri, Mar 1, 2002	38.25	38.63	38.12	38.63
124	AMEX	EFA	Thu, Feb 28, 2002	37.85	38.13	37.83	37.92
123	AMEX	EFA	Wed, Feb 27, 2002	37.83	37.96	37.52	37.78
122	AMEX	EFA	Tue, Feb 26, 2002	37.45	37.53	37.18	37.37
121	AMEX	EFA	Mon, Feb 25, 2002	37.30	37.60	37.21	37.58
120	AMEX	EFA	Fri, Feb 22, 2002	37.07	37.22	36.90	37.11
119	AMEX	EFA	Thu, Feb 21, 2002	37.12	37.23	36.70	36.85
118	AMEX	EFA	Wed, Feb 20, 2002	36.83	37.10	36.62	37.10
117	AMEX	EFA	Tue, Feb 19, 2002	37.07	37.12	36.79	36.93
116	AMEX	EFA	Fri, Feb 15, 2002	38.07	38.07	37.68	37.73
115	AMEX	EFA	Thu, Feb 14, 2002	37.83	38.19	37.82	37.97
114	AMEX	EFA	Wed, Feb 13, 2002	37.72	37.79	37.53	37.67
113	AMEX	EFA	Tue, Feb 12, 2002	37.52	37.74	37.38	37.62
112	AMEX	EFA	Mon, Feb 11, 2002	37.42	37.64	37.33	37.63
111	AMEX	EFA	Fri, Feb 8, 2002	37.03	37.18	36.81	37.18
110	AMEX	EFA	Thu, Feb 7, 2002	36.60	36.86	36.50	36.69
109	AMEX	EFA	Wed, Feb 6, 2002	36.23	36.50	36.23	36.28
108	AMEX	EFA	Tue, Feb 5, 2002	36.70	36.79	36.30	36.34
107	AMEX	EFA	Mon, Feb 4, 2002	37.48	37.48	36.86	37.08
106	AMEX	EFA	Fri, Feb 1, 2002	37.66	37.66	37.26	37.38
105	AMEX	EFA	Thu, Jan 31, 2002	37.62	37.62	37.22	37.47
104	AMEX	EFA	Wed, Jan 30, 2002	37.15	37.51	36.82	37.51
103	AMEX	EFA	Tue, Jan 29, 2002	37.85	37.97	36.93	37.10
102	AMEX	EFA	Mon, Jan 28, 2002	38.13	38.18	37.92	38.16
101	AMEX	EFA	Fri, Jan 25, 2002	37.97	38.09	37.78	37.81
100	AMEX	EFA	Thu, Jan 24, 2002	38.54	38.60	38.27	38.36
99	AMEX	EFA	Wed, Jan 23, 2002	38.23	38.23	38.04	38.15
98	AMEX	EFA	Tue, Jan 22, 2002	38.54	38.54	37.86	38.05
97	AMEX	EFA	Fri, Jan 18, 2002	38.40	38.50	38.25	38.50
96	AMEX	EFA	Thu, Jan 17, 2002	38.58	38.63	38.32	38.52
95	AMEX	EFA	Wed, Jan 16, 2002	38.13	38.33	37.97	37.97
94	AMEX	EFA	Tue, Jan 15, 2002	38.83	38.90	38.38	38.65
93	AMEX	EFA	Mon, Jan 14, 2002	38.85	39.00	38.59	38.68
92	AMEX	EFA	Fri, Jan 11, 2002	39.35	39.45	39.03	39.07
91	AMEX	EFA	Thu, Jan 10, 2002	39.30	39.38	39.17	39.29
90	AMEX	EFA	Wed, Jan 9, 2002	39.61	39.69	39.20	39.20
89	AMEX	EFA	Tue, Jan 8, 2002	39.53	39.79	39.48	39.62
88	AMEX	EFA	Mon, Jan 7, 2002	40.24	40.38	40.01	40.07
87	AMEX	EFA	Fri, Jan 4, 2002	40.67	40.69	40.33	40.61
86	AMEX	EFA	Thu, Jan 3, 2002	40.03	40.35	40.00	40.35
85	AMEX	EFA	Wed, Jan 2, 2002	39.95	39.99	39.65	39.99
84	AMEX	EFA	Mon, Dec 31, 2001	39.81	39.97	39.77	39.77
83	AMEX	EFA	Fri, Dec 28, 2001	39.70	39.83	39.67	39.78
82	AMEX	EFA	Thu, Dec 27, 2001	39.33	39.53	39.28	39.47
81	AMEX	EFA	Wed, Dec 26, 2001	38.67	39.13	38.67	38.95
80	AMEX	EFA	Mon, Dec 24, 2001	38.80	39.05	38.80	38.98
79	AMEX	EFA	Fri, Dec 21, 2001	39.03	39.16	38.98	39.16
78	AMEX	EFA	Thu, Dec 20, 2001	39.00	39.10	38.85	38.96
77	AMEX	EFA	Wed, Dec 19, 2001	39.00	39.22	38.92	39.15
76	AMEX	EFA	Tue, Dec 18, 2001	39.62	39.73	39.47	39.56
75	AMEX	EFA	Mon, Dec 17, 2001	39.17	39.62	39.15	39.46
74	AMEX	EFA	Fri, Dec 14, 2001	39.00	39.06	38.86	38.99
73	AMEX	EFA	Thu, Dec 13, 2001	39.00	39.08	38.69	38.77
72	AMEX	EFA	Wed, Dec 12, 2001	39.83	39.83	39.43	39.71
71	AMEX	EFA	Tue, Dec 11, 2001	39.60	39.78	39.54	39.55
70	AMEX	EFA	Mon, Dec 10, 2001	39.47	39.75	39.42	39.47
69	AMEX	EFA	Fri, Dec 7, 2001	40.37	40.48	40.17	40.24
68	AMEX	EFA	Thu, Dec 6, 2001	40.67	40.93	40.61	40.86
67	AMEX	EFA	Wed, Dec 5, 2001	40.28	40.80	40.26	40.73
66	AMEX	EFA	Tue, Dec 4, 2001	39.40	39.77	39.40	39.77
65	AMEX	EFA	Mon, Dec 3, 2001	39.10	39.31	39.02	39.22
64	AMEX	EFA	Fri, Nov 30, 2001	39.47	39.68	39.47	39.55
63	AMEX	EFA	Thu, Nov 29, 2001	39.48	39.53	39.29	39.40
62	AMEX	EFA	Wed, Nov 28, 2001	39.33	39.59	39.30	39.32
61	AMEX	EFA	Tue, Nov 27, 2001	40.08	40.09	39.67	40.01
60	AMEX	EFA	Mon, Nov 26, 2001	40.30	40.40	40.13	40.33
59	AMEX	EFA	Fri, Nov 23, 2001	39.80	39.94	39.80	39.94
58	AMEX	EFA	Wed, Nov 21, 2001	39.93	39.93	39.66	39.81
57	AMEX	EFA	Tue, Nov 20, 2001	40.17	40.18	39.92	39.92
56	AMEX	EFA	Mon, Nov 19, 2001	40.40	40.48	40.14	40.19
55	AMEX	EFA	Fri, Nov 16, 2001	40.00	40.09	39.85	39.99
54	AMEX	EFA	Thu, Nov 15, 2001	39.58	39.79	39.56	39.77
53	AMEX	EFA	Wed, Nov 14, 2001	39.73	39.79	39.53	39.60
52	AMEX	EFA	Tue, Nov 13, 2001	39.43	39.61	39.41	39.56
51	AMEX	EFA	Mon, Nov 12, 2001	39.17	39.26	38.92	39.20
50	AMEX	EFA	Fri, Nov 9, 2001	39.43	39.78	39.42	39.73
49	AMEX	EFA	Thu, Nov 8, 2001	39.77	40.16	39.77	39.80
48	AMEX	EFA	Wed, Nov 7, 2001	39.30	39.63	39.27	39.52
47	AMEX	EFA	Tue, Nov 6, 2001	39.50	39.95	39.37	39.88
46	AMEX	EFA	Mon, Nov 5, 2001	39.13	39.55	39.13	39.47
45	AMEX	EFA	Fri, Nov 2, 2001	38.99	39.09	38.78	39.08
44	AMEX	EFA	Thu, Nov 1, 2001	38.80	39.08	38.57	39.08
43	AMEX	EFA	Wed, Oct 31, 2001	38.63	38.75	38.22	38.27
42	AMEX	EFA	Tue, Oct 30, 2001	38.37	38.47	38.02	38.17
41	AMEX	EFA	Mon, Oct 29, 2001	39.33	39.36	38.60	38.60
40	AMEX	EFA	Fri, Oct 26, 2001	39.03	39.43	39.03	39.43
39	AMEX	EFA	Thu, Oct 25, 2001	38.75	39.23	38.58	39.17
38	AMEX	EFA	Wed, Oct 24, 2001	39.17	39.33	39.03	39.23
37	AMEX	EFA	Tue, Oct 23, 2001	38.97	39.10	38.84	38.84
36	AMEX	EFA	Mon, Oct 22, 2001	38.00	38.53	38.00	38.53
35	AMEX	EFA	Fri, Oct 19, 2001	38.13	38.30	37.92	38.27
34	AMEX	EFA	Thu, Oct 18, 2001	38.77	38.87	38.33	38.65
33	AMEX	EFA	Wed, Oct 17, 2001	39.67	39.67	38.97	38.97
32	AMEX	EFA	Tue, Oct 16, 2001	38.77	38.93	38.60	38.93
31	AMEX	EFA	Mon, Oct 15, 2001	38.50	38.67	38.38	38.40
30	AMEX	EFA	Fri, Oct 12, 2001	38.60	39.02	38.60	39.02
29	AMEX	EFA	Thu, Oct 11, 2001	39.22	39.31	38.83	39.07
28	AMEX	EFA	Wed, Oct 10, 2001	38.50	38.87	38.50	38.80
27	AMEX	EFA	Tue, Oct 9, 2001	38.32	38.45	37.98	38.03
26	AMEX	EFA	Mon, Oct 8, 2001	37.91	38.42	37.87	38.13
25	AMEX	EFA	Fri, Oct 5, 2001	38.30	38.53	38.10	38.36
24	AMEX	EFA	Thu, Oct 4, 2001	38.23	38.50	37.87	38.30
23	AMEX	EFA	Wed, Oct 3, 2001	36.83	38.06	36.83	37.90
22	AMEX	EFA	Tue, Oct 2, 2001	37.00	37.52	37.00	37.52
21	AMEX	EFA	Mon, Oct 1, 2001	37.07	37.44	36.99	37.44
20	AMEX	EFA	Fri, Sep 28, 2001	37.30	37.72	37.23	37.64
19	AMEX	EFA	Thu, Sep 27, 2001	36.35	36.93	36.28	36.92
18	AMEX	EFA	Wed, Sep 26, 2001	36.48	36.48	36.23	36.35
17	AMEX	EFA	Tue, Sep 25, 2001	36.13	36.43	35.85	36.17
16	AMEX	EFA	Mon, Sep 24, 2001	35.33	35.82	35.12	35.75
15	AMEX	EFA	Fri, Sep 21, 2001	32.67	34.50	32.67	34.17
14	AMEX	EFA	Thu, Sep 20, 2001	35.77	35.77	35.15	35.15
13	AMEX	EFA	Wed, Sep 19, 2001	37.20	37.20	36.28	36.75
12	AMEX	EFA	Tue, Sep 18, 2001	36.82	37.08	36.67	36.85
11	AMEX	EFA	Mon, Sep 17, 2001	36.75	37.30	36.70	37.15
10	AMEX	EFA	Mon, Sep 10, 2001	38.43	38.87	38.20	38.85
9	AMEX	EFA	Fri, Sep 7, 2001	39.47	39.47	39.17	39.30
8	AMEX	EFA	Thu, Sep 6, 2001	39.83	39.83	39.53	39.53
7	AMEX	EFA	Wed, Sep 5, 2001	40.57	40.68	40.33	40.45
6	AMEX	EFA	Tue, Sep 4, 2001	40.77	41.17	40.70	40.70
5	AMEX	EFA	Fri, Aug 31, 2001	41.53	41.72	41.47	41.65
4	AMEX	EFA	Thu, Aug 30, 2001	41.67	41.67	41.43	41.55
3	AMEX	EFA	Wed, Aug 29, 2001	42.45	42.47	42.10	42.15
2	AMEX	EFA	Tue, Aug 28, 2001	42.53	42.58	42.26	42.34
1	AMEX	EFA	Mon, Aug 27, 2001	42.92	42.92	42.76	42.83
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI EAFE ETF AMEX:EFA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024